KissMeData/387570/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	213900	39968345795	9200	9200	9200	9200	31168
3	20250311	213800	39968345795	9200	9200	9200	9200	0
4	20250311	213700	39968345795	9200	9200	9200	9200	0
5	20250311	213600	39968345795	9200	9200	9200	9200	0
6	20250311	213500	39968345795	9200	9200	9200	9200	0
7	20250311	213400	39968345795	9200	9200	9200	9200	0
8	20250311	213300	39968345795	9200	9200	9200	9200	0
9	20250311	213200	39968345795	9200	9200	9200	9200	0
10	20250311	213100	39968345795	9200	9200	9200	9200	0
11	20250311	213000	39968345795	9200	9200	9200	9200	0
12	20250311	212900	39968345795	9200	9200	9200	9200	0
13	20250311	212800	39968345795	9200	9200	9200	9200	0
14	20250311	212700	39968345795	9200	9200	9200	9200	0
15	20250311	212600	39968345795	9200	9200	9200	9200	0
16	20250311	212500	39968345795	9200	9200	9200	9200	0
17	20250311	212400	39968345795	9200	9200	9200	9200	0
18	20250311	212300	39968345795	9200	9200	9200	9200	0
19	20250311	212200	39968345795	9200	9200	9200	9200	0
20	20250311	212100	39968345795	9200	9200	9200	9200	0
21	20250311	212000	39968345795	9200	9200	9200	9200	0
22	20250311	211900	39968345795	9200	9200	9200	9200	0
23	20250311	211800	39968345795	9200	9200	9200	9200	0
24	20250311	211700	39968345795	9200	9200	9200	9200	0
25	20250311	211600	39968345795	9200	9200	9200	9200	0
26	20250311	211500	39968345795	9200	9200	9200	9200	0
27	20250311	211400	39968345795	9200	9200	9200	9200	0
28	20250311	211300	39968345795	9200	9200	9200	9200	0
29	20250311	211200	39968345795	9200	9200	9200	9200	0
30	20250311	211100	39968345795	9200	9200	9200	9200	0
31	20250311	211000	39968345795	9200	9200	9200	9200	0
32	20250311	210900	39968345795	9200	9200	9200	9200	31168
33	20250311	210800	39968345795	9200	9200	9200	9200	0
34	20250311	210700	39968345795	9200	9200	9200	9200	0
35	20250311	210600	39968345795	9200	9200	9200	9200	0
36	20250311	210500	39968345795	9200	9200	9200	9200	0
37	20250311	210400	39968345795	9200	9200	9200	9200	0
38	20250311	210300	39968345795	9200	9200	9200	9200	0
39	20250311	210200	39968345795	9200	9200	9200	9200	0
40	20250311	210100	39968345795	9200	9200	9200	9200	0
41	20250311	210000	39968345795	9200	9200	9200	9200	0
42	20250311	205900	39968345795	9200	9200	9200	9200	0
43	20250311	205800	39968345795	9200	9200	9200	9200	0
44	20250311	205700	39968345795	9200	9200	9200	9200	0
45	20250311	205600	39968345795	9200	9200	9200	9200	0
46	20250311	205500	39968345795	9200	9200	9200	9200	0
47	20250311	205400	39968345795	9200	9200	9200	9200	0
48	20250311	205300	39968345795	9200	9200	9200	9200	0
49	20250311	205200	39968345795	9200	9200	9200	9200	0
50	20250311	205100	39968345795	9200	9200	9200	9200	0
51	20250311	205000	39968345795	9200	9200	9200	9200	0
52	20250311	204900	39968345795	9200	9200	9200	9200	0
53	20250311	204800	39968345795	9200	9200	9200	9200	0
54	20250311	204700	39968345795	9200	9200	9200	9200	0
55	20250311	204600	39968345795	9200	9200	9200	9200	0
56	20250311	204500	39968345795	9200	9200	9200	9200	0
57	20250311	204400	39968345795	9200	9200	9200	9200	0
58	20250311	204300	39968345795	9200	9200	9200	9200	0
59	20250311	204200	39968345795	9200	9200	9200	9200	0
60	20250311	204100	39968345795	9200	9200	9200	9200	0
61	20250311	204000	39968345795	9200	9200	9200	9200	0
62	20250311	203900	39968345795	9200	9200	9200	9200	31168
63	20250311	203800	39968345795	9200	9200	9200	9200	0
64	20250311	203700	39968345795	9200	9200	9200	9200	0
65	20250311	203600	39968345795	9200	9200	9200	9200	0
66	20250311	203500	39968345795	9200	9200	9200	9200	0
67	20250311	203400	39968345795	9200	9200	9200	9200	0
68	20250311	203300	39968345795	9200	9200	9200	9200	0
69	20250311	203200	39968345795	9200	9200	9200	9200	0
70	20250311	203100	39968345795	9200	9200	9200	9200	0
71	20250311	203000	39968345795	9200	9200	9200	9200	0
72	20250311	202900	39968345795	9200	9200	9200	9200	0
73	20250311	202800	39968345795	9200	9200	9200	9200	0
74	20250311	202700	39968345795	9200	9200	9200	9200	0
75	20250311	202600	39968345795	9200	9200	9200	9200	0
76	20250311	202500	39968345795	9200	9200	9200	9200	0
77	20250311	202400	39968345795	9200	9200	9200	9200	0
78	20250311	202300	39968345795	9200	9200	9200	9200	0
79	20250311	202200	39968345795	9200	9200	9200	9200	0
80	20250311	202100	39968345795	9200	9200	9200	9200	0
81	20250311	202000	39968345795	9200	9200	9200	9200	0
82	20250311	201900	39968345795	9200	9200	9200	9200	0
83	20250311	201800	39968345795	9200	9200	9200	9200	0
84	20250311	201700	39968345795	9200	9200	9200	9200	0
85	20250311	201600	39968345795	9200	9200	9200	9200	0
86	20250311	201500	39968345795	9200	9200	9200	9200	0
87	20250311	201400	39968345795	9200	9200	9200	9200	0
88	20250311	201300	39968345795	9200	9200	9200	9200	0
89	20250311	201200	39968345795	9200	9200	9200	9200	0
90	20250311	201100	39968345795	9200	9200	9200	9200	0
91	20250311	201000	39968345795	9200	9200	9200	9200	0
92	20250311	200900	39968345795	9200	9200	9200	9200	31168
93	20250311	200800	39968345795	9200	9200	9200	9200	0
94	20250311	200700	39968345795	9200	9200	9200	9200	0
95	20250311	200600	39968345795	9200	9200	9200	9200	0
96	20250311	200500	39968345795	9200	9200	9200	9200	0
97	20250311	200400	39968345795	9200	9200	9200	9200	0
98	20250311	200300	39968345795	9200	9200	9200	9200	0
99	20250311	200200	39968345795	9200	9200	9200	9200	0
100	20250311	200100	39968345795	9200	9200	9200	9200	0
101	20250311	200000	39968345795	9200	9200	9200	9200	0
102	20250311	195900	39968345795	9200	9200	9200	9200	0
103	20250311	195800	39968345795	9200	9200	9200	9200	0
104	20250311	195700	39968345795	9200	9200	9200	9200	0
105	20250311	195600	39968345795	9200	9200	9200	9200	0
106	20250311	195500	39968345795	9200	9200	9200	9200	0
107	20250311	195400	39968345795	9200	9200	9200	9200	0
108	20250311	195300	39968345795	9200	9200	9200	9200	0
109	20250311	195200	39968345795	9200	9200	9200	9200	0
110	20250311	195100	39968345795	9200	9200	9200	9200	0
111	20250311	195000	39968345795	9200	9200	9200	9200	0
112	20250311	194900	39968345795	9200	9200	9200	9200	0
113	20250311	194800	39968345795	9200	9200	9200	9200	0
114	20250311	194700	39968345795	9200	9200	9200	9200	0
115	20250311	194600	39968345795	9200	9200	9200	9200	0
116	20250311	194500	39968345795	9200	9200	9200	9200	0
117	20250311	194400	39968345795	9200	9200	9200	9200	0
118	20250311	194300	39968345795	9200	9200	9200	9200	0
119	20250311	194200	39968345795	9200	9200	9200	9200	0
120	20250311	194100	39968345795	9200	9200	9200	9200	0
121	20250311	194000	39968345795	9200	9200	9200	9200	0
122	20250311	193900	39968345795	9200	9200	9200	9200	31168
123	20250311	193800	39968345795	9200	9200	9200	9200	0
124	20250311	193700	39968345795	9200	9200	9200	9200	0
125	20250311	193600	39968345795	9200	9200	9200	9200	0
126	20250311	193500	39968345795	9200	9200	9200	9200	0
127	20250311	193400	39968345795	9200	9200	9200	9200	0
128	20250311	193300	39968345795	9200	9200	9200	9200	0
129	20250311	193200	39968345795	9200	9200	9200	9200	0
130	20250311	193100	39968345795	9200	9200	9200	9200	0
131	20250311	193000	39968345795	9200	9200	9200	9200	0
132	20250311	192900	39968345795	9200	9200	9200	9200	0
133	20250311	192800	39968345795	9200	9200	9200	9200	0
134	20250311	192700	39968345795	9200	9200	9200	9200	0
135	20250311	192600	39968345795	9200	9200	9200	9200	0
136	20250311	192500	39968345795	9200	9200	9200	9200	0
137	20250311	192400	39968345795	9200	9200	9200	9200	0
138	20250311	192300	39968345795	9200	9200	9200	9200	0
139	20250311	192200	39968345795	9200	9200	9200	9200	0
140	20250311	192100	39968345795	9200	9200	9200	9200	0
141	20250311	192000	39968345795	9200	9200	9200	9200	0
142	20250311	191900	39968345795	9200	9200	9200	9200	0
143	20250311	191800	39968345795	9200	9200	9200	9200	0
144	20250311	191700	39968345795	9200	9200	9200	9200	0
145	20250311	191600	39968345795	9200	9200	9200	9200	0
146	20250311	191500	39968345795	9200	9200	9200	9200	0
147	20250311	191400	39968345795	9200	9200	9200	9200	0
148	20250311	191300	39968345795	9200	9200	9200	9200	0
149	20250311	191200	39968345795	9200	9200	9200	9200	0
150	20250311	191100	39968345795	9200	9200	9200	9200	0
151	20250311	191000	39968345795	9200	9200	9200	9200	0
152	20250311	190900	39968345795	9200	9200	9200	9200	31168
153	20250311	190800	39968345795	9200	9200	9200	9200	0
154	20250311	190700	39968345795	9200	9200	9200	9200	0
155	20250311	190600	39968345795	9200	9200	9200	9200	0
156	20250311	190500	39968345795	9200	9200	9200	9200	0
157	20250311	190400	39968345795	9200	9200	9200	9200	0
158	20250311	190300	39968345795	9200	9200	9200	9200	0
159	20250311	190200	39968345795	9200	9200	9200	9200	0
160	20250311	190100	39968345795	9200	9200	9200	9200	0
161	20250311	190000	39968345795	9200	9200	9200	9200	0
162	20250311	185900	39968345795	9200	9200	9200	9200	0
163	20250311	185800	39968345795	9200	9200	9200	9200	0
164	20250311	185700	39968345795	9200	9200	9200	9200	0
165	20250311	185600	39968345795	9200	9200	9200	9200	0
166	20250311	185500	39968345795	9200	9200	9200	9200	0
167	20250311	185400	39968345795	9200	9200	9200	9200	0
168	20250311	185300	39968345795	9200	9200	9200	9200	0
169	20250311	185200	39968345795	9200	9200	9200	9200	0
170	20250311	185100	39968345795	9200	9200	9200	9200	0
171	20250311	185000	39968345795	9200	9200	9200	9200	0
172	20250311	184900	39968345795	9200	9200	9200	9200	0
173	20250311	184800	39968345795	9200	9200	9200	9200	0
174	20250311	184700	39968345795	9200	9200	9200	9200	0
175	20250311	184600	39968345795	9200	9200	9200	9200	0
176	20250311	184500	39968345795	9200	9200	9200	9200	0
177	20250311	184400	39968345795	9200	9200	9200	9200	0
178	20250311	184300	39968345795	9200	9200	9200	9200	0
179	20250311	184200	39968345795	9200	9200	9200	9200	0
180	20250311	184100	39968345795	9200	9200	9200	9200	0
181	20250311	184000	39968345795	9200	9200	9200	9200	0
182	20250311	183900	39968345795	9200	9200	9200	9200	31168
183	20250311	183800	39968345795	9200	9200	9200	9200	0
184	20250311	183700	39968345795	9200	9200	9200	9200	0
185	20250311	183600	39968345795	9200	9200	9200	9200	0
186	20250311	183500	39968345795	9200	9200	9200	9200	0
187	20250311	183400	39968345795	9200	9200	9200	9200	0
188	20250311	183300	39968345795	9200	9200	9200	9200	0
189	20250311	183200	39968345795	9200	9200	9200	9200	0
190	20250311	183100	39968345795	9200	9200	9200	9200	0
191	20250311	183000	39968345795	9200	9200	9200	9200	0
192	20250311	182900	39968345795	9200	9200	9200	9200	0
193	20250311	182800	39968345795	9200	9200	9200	9200	0
194	20250311	182700	39968345795	9200	9200	9200	9200	0
195	20250311	182600	39968345795	9200	9200	9200	9200	0
196	20250311	182500	39968345795	9200	9200	9200	9200	0
197	20250311	182400	39968345795	9200	9200	9200	9200	0
198	20250311	182300	39968345795	9200	9200	9200	9200	0
199	20250311	182200	39968345795	9200	9200	9200	9200	0
200	20250311	182100	39968345795	9200	9200	9200	9200	0
201	20250311	182000	39968345795	9200	9200	9200	9200	0
202	20250311	181900	39968345795	9200	9200	9200	9200	0
203	20250311	181800	39968345795	9200	9200	9200	9200	0
204	20250311	181700	39968345795	9200	9200	9200	9200	0
205	20250311	181600	39968345795	9200	9200	9200	9200	0
206	20250311	181500	39968345795	9200	9200	9200	9200	0
207	20250311	181400	39968345795	9200	9200	9200	9200	0
208	20250311	181300	39968345795	9200	9200	9200	9200	0
209	20250311	181200	39968345795	9200	9200	9200	9200	0
210	20250311	181100	39968345795	9200	9200	9200	9200	0
211	20250311	181000	39968345795	9200	9200	9200	9200	0
212	20250311	180900	39968345795	9200	9200	9200	9200	31168
213	20250311	180800	39968345795	9200	9200	9200	9200	0
214	20250311	180700	39968345795	9200	9200	9200	9200	0
215	20250311	180600	39968345795	9200	9200	9200	9200	0
216	20250311	180500	39968345795	9200	9200	9200	9200	0
217	20250311	180400	39968345795	9200	9200	9200	9200	0
218	20250311	180300	39968345795	9200	9200	9200	9200	0
219	20250311	180200	39968345795	9200	9200	9200	9200	0
220	20250311	180100	39968345795	9200	9200	9200	9200	0
221	20250311	180000	39968345795	9200	9200	9200	9200	0
222	20250311	175900	39968345795	9200	9200	9200	9200	0
223	20250311	175800	39968345795	9200	9200	9200	9200	0
224	20250311	175700	39968345795	9200	9200	9200	9200	0
225	20250311	175600	39968345795	9200	9200	9200	9200	0
226	20250311	175500	39968345795	9200	9200	9200	9200	0
227	20250311	175400	39968345795	9200	9200	9200	9200	0
228	20250311	175300	39968345795	9200	9200	9200	9200	0
229	20250311	175200	39968345795	9200	9200	9200	9200	0
230	20250311	175100	39968345795	9200	9200	9200	9200	0
231	20250311	175000	39968345795	9200	9200	9200	9200	0
232	20250311	174900	39968345795	9200	9200	9200	9200	0
233	20250311	174800	39968345795	9200	9200	9200	9200	0
234	20250311	174700	39968345795	9200	9200	9200	9200	0
235	20250311	174600	39968345795	9200	9200	9200	9200	0
236	20250311	174500	39968345795	9200	9200	9200	9200	0
237	20250311	174400	39968345795	9200	9200	9200	9200	0
238	20250311	174300	39968345795	9200	9200	9200	9200	0
239	20250311	174200	39968345795	9200	9200	9200	9200	0
240	20250311	174100	39968345795	9200	9200	9200	9200	0
241	20250311	174000	39968345795	9200	9200	9200	9200	0
242	20250311	173900	39968345795	9200	9200	9200	9200	31168
243	20250311	173800	39968345795	9200	9200	9200	9200	0
244	20250311	173700	39968345795	9200	9200	9200	9200	0
245	20250311	173600	39968345795	9200	9200	9200	9200	0
246	20250311	173500	39968345795	9200	9200	9200	9200	0
247	20250311	173400	39968345795	9200	9200	9200	9200	0
248	20250311	173300	39968345795	9200	9200	9200	9200	0
249	20250311	173200	39968345795	9200	9200	9200	9200	0
250	20250311	173100	39968345795	9200	9200	9200	9200	0
251	20250311	173000	39968345795	9200	9200	9200	9200	0
252	20250311	172900	39968345795	9200	9200	9200	9200	0
253	20250311	172800	39968345795	9200	9200	9200	9200	0
254	20250311	172700	39968345795	9200	9200	9200	9200	0
255	20250311	172600	39968345795	9200	9200	9200	9200	0
256	20250311	172500	39968345795	9200	9200	9200	9200	0
257	20250311	172400	39968345795	9200	9200	9200	9200	0
258	20250311	172300	39968345795	9200	9200	9200	9200	0
259	20250311	172200	39968345795	9200	9200	9200	9200	0
260	20250311	172100	39968345795	9200	9200	9200	9200	0
261	20250311	172000	39968345795	9200	9200	9200	9200	0
262	20250311	171900	39968345795	9200	9200	9200	9200	0
263	20250311	171800	39968345795	9200	9200	9200	9200	0
264	20250311	171700	39968345795	9200	9200	9200	9200	0
265	20250311	171600	39968345795	9200	9200	9200	9200	0
266	20250311	171500	39968345795	9200	9200	9200	9200	0
267	20250311	171400	39968345795	9200	9200	9200	9200	0
268	20250311	171300	39968345795	9200	9200	9200	9200	0
269	20250311	171200	39968345795	9200	9200	9200	9200	0
270	20250311	171100	39968345795	9200	9200	9200	9200	0
271	20250311	171000	39968345795	9200	9200	9200	9200	0
272	20250311	170900	39968345795	9200	9200	9200	9200	31168
273	20250311	170800	39968345795	9200	9200	9200	9200	0
274	20250311	170700	39968345795	9200	9200	9200	9200	0
275	20250311	170600	39968345795	9200	9200	9200	9200	0
276	20250311	170500	39968345795	9200	9200	9200	9200	0
277	20250311	170400	39968345795	9200	9200	9200	9200	0
278	20250311	170300	39968345795	9200	9200	9200	9200	0
279	20250311	170200	39968345795	9200	9200	9200	9200	0
280	20250311	170100	39968345795	9200	9200	9200	9200	0
281	20250311	170000	39968345795	9200	9200	9200	9200	0
282	20250311	165900	39968345795	9200	9200	9200	9200	0
283	20250311	165800	39968345795	9200	9200	9200	9200	0
284	20250311	165700	39968345795	9200	9200	9200	9200	0
285	20250311	165600	39968345795	9200	9200	9200	9200	0
286	20250311	165500	39968345795	9200	9200	9200	9200	0
287	20250311	165400	39968345795	9200	9200	9200	9200	0
288	20250311	165300	39968345795	9200	9200	9200	9200	0
289	20250311	165200	39968345795	9200	9200	9200	9200	0
290	20250311	165100	39968345795	9200	9200	9200	9200	0
291	20250311	165000	39968345795	9200	9200	9200	9200	0
292	20250311	164900	39968345795	9200	9200	9200	9200	0
293	20250311	164800	39968345795	9200	9200	9200	9200	0
294	20250311	164700	39968345795	9200	9200	9200	9200	0
295	20250311	164600	39968345795	9200	9200	9200	9200	0
296	20250311	164500	39968345795	9200	9200	9200	9200	0
297	20250311	164400	39968345795	9200	9200	9200	9200	0
298	20250311	164300	39968345795	9200	9200	9200	9200	0
299	20250311	164200	39968345795	9200	9200	9200	9200	0
300	20250311	164100	39968345795	9200	9200	9200	9200	0
301	20250311	164000	39968345795	9200	9200	9200	9200	0
302	20250311	163900	39968345795	9200	9200	9200	9200	31168
303	20250311	163800	39968345795	9200	9200	9200	9200	0
304	20250311	163700	39968345795	9200	9200	9200	9200	0
305	20250311	163600	39968345795	9200	9200	9200	9200	0
306	20250311	163500	39968345795	9200	9200	9200	9200	0
307	20250311	163400	39968345795	9200	9200	9200	9200	0
308	20250311	163300	39968345795	9200	9200	9200	9200	0
309	20250311	163200	39968345795	9200	9200	9200	9200	0
310	20250311	163100	39968345795	9200	9200	9200	9200	0
311	20250311	163000	39968345795	9200	9200	9200	9200	0
312	20250311	162900	39968345795	9200	9200	9200	9200	0
313	20250311	162800	39968345795	9200	9200	9200	9200	0
314	20250311	162700	39968345795	9200	9200	9200	9200	0
315	20250311	162600	39968345795	9200	9200	9200	9200	0
316	20250311	162500	39968345795	9200	9200	9200	9200	0
317	20250311	162400	39968345795	9200	9200	9200	9200	0
318	20250311	162300	39968345795	9200	9200	9200	9200	0
319	20250311	162200	39968345795	9200	9200	9200	9200	0
320	20250311	162100	39968345795	9200	9200	9200	9200	0
321	20250311	162000	39968345795	9200	9200	9200	9200	0
322	20250311	161900	39968345795	9200	9200	9200	9200	0
323	20250311	161800	39968345795	9200	9200	9200	9200	0
324	20250311	161700	39968345795	9200	9200	9200	9200	0
325	20250311	161600	39968345795	9200	9200	9200	9200	0
326	20250311	161500	39968345795	9200	9200	9200	9200	0
327	20250311	161400	39968345795	9200	9200	9200	9200	0
328	20250311	161300	39968345795	9200	9200	9200	9200	0
329	20250311	161200	39968345795	9200	9200	9200	9200	0
330	20250311	161100	39968345795	9200	9200	9200	9200	0
331	20250311	161000	39968345795	9200	9200	9200	9200	0
332	20250311	160900	39968345795	9200	9200	9200	9200	31168
333	20250311	160800	39968345795	9200	9200	9200	9200	0
334	20250311	160700	39968345795	9200	9200	9200	9200	0
335	20250311	160600	39968345795	9200	9200	9200	9200	0
336	20250311	160500	39968345795	9200	9200	9200	9200	0
337	20250311	160400	39968345795	9200	9200	9200	9200	0
338	20250311	160300	39968345795	9200	9200	9200	9200	0
339	20250311	160200	39968345795	9200	9200	9200	9200	0
340	20250311	160100	39968345795	9200	9200	9200	9200	0
341	20250311	160000	39968345795	9200	9200	9200	9200	0
342	20250311	155900	39968345795	9200	9200	9200	9200	0
343	20250311	155800	39968345795	9200	9200	9200	9200	0
344	20250311	155700	39968345795	9200	9200	9200	9200	0
345	20250311	155600	39968345795	9200	9200	9200	9200	0
346	20250311	155500	39968345795	9200	9200	9200	9200	0
347	20250311	155400	39968345795	9200	9200	9200	9200	0
348	20250311	155300	39968345795	9200	9200	9200	9200	0
349	20250311	155200	39968345795	9200	9200	9200	9200	0
350	20250311	155100	39968345795	9200	9200	9200	9200	0
351	20250311	155000	39968345795	9200	9200	9200	9200	0
352	20250311	154900	39968345795	9200	9200	9200	9200	0
353	20250311	154800	39968345795	9200	9200	9200	9200	0
354	20250311	154700	39968345795	9200	9200	9200	9200	0
355	20250311	154600	39968345795	9200	9200	9200	9200	0
356	20250311	154500	39968345795	9200	9200	9200	9200	0
357	20250311	154400	39968345795	9200	9200	9200	9200	0
358	20250311	154300	39968345795	9200	9200	9200	9200	0
359	20250311	154200	39968345795	9200	9200	9200	9200	0
360	20250311	154100	39968345795	9200	9200	9200	9200	0
361	20250311	154000	39968345795	9200	9200	9200	9200	0
362	20250311	153900	39968345795	9200	9200	9200	9200	31168
363	20250311	153800	39968345795	9200	9200	9200	9200	0
364	20250311	153700	39968345795	9200	9200	9200	9200	0
365	20250311	153600	39968345795	9200	9200	9200	9200	0
366	20250311	153500	39968345795	9200	9200	9200	9200	0
367	20250311	153400	39968345795	9200	9200	9200	9200	0
368	20250311	153300	39968345795	9200	9200	9200	9200	0
369	20250311	153200	39968345795	9200	9200	9200	9200	0
370	20250311	153100	39968345795	9200	9200	9200	9200	0
371	20250311	153000	39968345795	9200	9200	9200	9200	31168
372	20250311	152900	39681600195	9090	9090	9090	9090	0
373	20250311	152800	39681600195	9090	9090	9090	9090	0
374	20250311	152700	39681600195	9090	9090	9090	9090	0
375	20250311	152600	39681600195	9090	9090	9090	9090	0
376	20250311	152500	39681600195	9090	9090	9090	9090	0
377	20250311	152400	39681600195	9090	9090	9090	9090	0
378	20250311	152300	39681600195	9090	9090	9090	9090	0
379	20250311	152200	39681600195	9090	9090	9090	9090	0
380	20250311	152100	39681600195	9090	9090	9090	9090	0
381	20250311	152000	39681600195	9090	9090	9090	9090	0
382	20250311	151900	39681600195	9090	9100	9120	9090	6327
383	20250311	151800	39624010885	9090	9170	9170	9090	14866
384	20250311	151700	39488329090	9160	9150	9170	9140	2832
385	20250311	151600	39462407210	9140	9150	9160	9140	1687
386	20250311	151500	39446976480	9160	9160	9160	9150	1195
387	20250311	151400	39436036590	9160	9180	9180	9160	623
388	20250311	151300	39430327070	9180	9160	9180	9150	1637
389	20250311	151200	39415320450	9150	9160	9160	9130	4152
390	20250311	151100	39377341560	9160	9160	9170	9150	1401
391	20250311	151000	39364508160	9160	9165	9165	9150	1132
392	20250311	150900	39354139545	9160	9180	9180	9160	1710
393	20250311	150800	39338466675	9180	9180	9190	9170	955
394	20250311	150700	39329700920	9190	9200	9220	9180	2933
395	20250311	150600	39302727670	9200	9160	9200	9160	1961
396	20250311	150500	39284722380	9160	9150	9160	9150	2222
397	20250311	150400	39264385470	9150	9140	9160	9130	1602
398	20250311	150300	39249747010	9140	9160	9170	9130	4715
399	20250311	150200	39206628230	9170	9160	9180	9160	1792
400	20250311	150100	39190206130	9160	9190	9190	9160	1997
401	20250311	150000	39171897880	9190	9180	9190	9170	460
402	20250311	145900	39167676810	9180	9160	9180	9160	996
403	20250311	145800	39158546550	9150	9180	9180	9150	1863
404	20250311	145700	39141477310	9180	9160	9200	9160	133
405	20250311	145600	39140258060	9200	9200	9200	9160	1011
406	20250311	145500	39130992130	9200	9170	9200	9170	2180
407	20250311	145400	39110974870	9180	9205	9205	9160	2385
408	20250311	145300	39089095310	9210	9200	9210	9190	826
409	20250311	145200	39081495940	9200	9200	9210	9180	1330
410	20250311	145100	39069262510	9200	9150	9200	9150	2075
411	20250311	145000	39050226320	9150	9140	9150	9140	651
412	20250311	144900	39044271310	9140	9150	9150	9120	4814
413	20250311	144800	39000318670	9140	9180	9180	9140	2722
414	20250311	144700	38975403280	9180	9200	9200	9160	4328
415	20250311	144600	38935737900	9180	9190	9200	9180	741
416	20250311	144500	38928928240	9190	9200	9200	9180	3046
417	20250311	144400	38900958285	9180	9210	9210	9180	2839
418	20250311	144300	38874871310	9210	9180	9210	9160	1397
419	20250311	144200	38862037700	9190	9210	9210	9160	590
420	20250311	144100	38856623010	9150	9190	9230	9140	9266
421	20250311	144000	38771436070	9180	9170	9180	9160	602
422	20250311	143900	38765914045	9170	9160	9200	9150	1887
423	20250311	143800	38748621035	9160	9160	9160	9150	1449
424	20250311	143700	38735356885	9150	9140	9150	9130	1729
425	20250311	143600	38719561695	9140	9130	9140	9120	852
426	20250311	143500	38711779985	9120	9120	9130	9100	586
427	20250311	143400	38706438255	9100	9140	9140	9100	4008
428	20250311	143300	38669911185	9140	9120	9140	9110	4285
429	20250311	143200	38630853835	9120	9120	9120	9110	6356
430	20250311	143100	38572911745	9120	9140	9140	9120	2944
431	20250311	143000	38546034365	9140	9140	9140	9120	1853
432	20250311	142900	38529116665	9160	9140	9160	9110	7492
433	20250311	142800	38460706785	9150	9190	9190	9140	4986
434	20250311	142700	38415010045	9190	9150	9190	9150	4470
435	20250311	142600	38373998415	9160	9160	9170	9120	6911
436	20250311	142500	38310875120	9160	9140	9170	9110	9169
437	20250311	142400	38227188510	9140	9220	9230	9130	18595
438	20250311	142300	38056637820	9240	9220	9280	9190	22329
439	20250311	142200	37850530120	9210	9560	9570	9180	79223
440	20250311	142100	37108458810	9560	9380	9600	9310	117538
441	20250311	142000	35994268180	9380	9150	9440	9150	47972
442	20250311	141900	35547784230	9140	9140	9150	9130	932
443	20250311	141800	35539266680	9130	9140	9140	9130	526
444	20250311	141700	35534461610	9140	9130	9140	9120	931
445	20250311	141600	35525963130	9130	9110	9140	9110	2372
446	20250311	141500	35504310920	9110	9100	9110	9090	1334
447	20250311	141400	35492166220	9100	9100	9110	9090	489
448	20250311	141300	35487718390	9100	9110	9110	9100	618
449	20250311	141200	35482094570	9110	9110	9110	9110	309
450	20250311	141100	35479279580	9110	9120	9120	9100	1039
451	20250311	141000	35469818520	9110	9100	9110	9080	2098
452	20250311	140900	35450746120	9110	9100	9110	9100	230
453	20250311	140800	35448651820	9120	9120	9120	9120	440
454	20250311	140700	35444639020	9120	9080	9120	9080	497
455	20250311	140600	35440121510	9080	9080	9090	9080	1297
456	20250311	140500	35428342740	9070	9070	9070	9060	507
457	20250311	140400	35423744260	9080	9080	9080	9060	310
458	20250311	140300	35420930560	9080	9060	9080	9060	580
459	20250311	140200	35415675500	9060	9060	9070	9060	865
460	20250311	140100	35407838590	9060	9060	9080	9060	402
461	20250311	140000	35404194170	9050	9050	9050	9040	3208
462	20250311	135900	35375176280	9060	9080	9080	9060	1242
463	20250311	135800	35363914640	9080	9080	9080	9080	780
464	20250311	135700	35356832240	9070	9080	9080	9060	379
465	20250311	135600	35353397930	9060	9070	9070	9060	1011
466	20250311	135500	35344231170	9070	9090	9110	9070	316
467	20250311	135400	35341362070	9080	9060	9080	9060	478
468	20250311	135300	35337021930	9060	9060	9060	9050	882
469	20250311	135200	35329034170	9050	9080	9080	9050	518
470	20250311	135100	35324345530	9050	9050	9080	9050	1958
471	20250311	135000	35306623200	9050	9070	9070	9050	1725
472	20250311	134900	35291005230	9070	9080	9080	9060	548
473	20250311	134800	35286034480	9080	9070	9110	9060	1577
474	20250311	134700	35271726550	9090	9070	9090	9070	24
475	20250311	134600	35271508430	9070	9060	9110	9060	350
476	20250311	134500	35268337030	9060	9080	9080	9060	3681
477	20250311	134400	35234962810	9090	9110	9120	9090	546
478	20250311	134300	35229996510	9130	9090	9130	9080	2039
479	20250311	134200	35211451820	9080	9090	9100	9080	719
480	20250311	134100	35204920270	9090	9080	9090	9080	688
481	20250311	134000	35198669130	9080	9080	9080	9080	565
482	20250311	133900	35193538930	9080	9080	9090	9080	405
483	20250311	133800	35189860530	9080	9090	9090	9070	1319
484	20250311	133700	35177887840	9090	9090	9100	9080	1053
485	20250311	133600	35168316330	9100	9110	9110	9080	1518
486	20250311	133500	35154523210	9110	9120	9120	9100	144
487	20250311	133400	35153212140	9130	9110	9130	9080	383
488	20250311	133300	35149726170	9150	9120	9150	9110	1310
489	20250311	133200	35137757880	9120	9065	9120	9050	2357
490	20250311	133100	35116360460	9070	9060	9070	9050	1126
491	20250311	133000	35106166140	9060	9060	9070	9060	718
492	20250311	132900	35099660740	9060	9080	9080	9060	814
493	20250311	132800	35092279950	9050	9060	9090	9050	4371
494	20250311	132700	35052688270	9060	9070	9090	9050	2723
495	20250311	132600	35028017720	9060	9100	9100	9060	4115
496	20250311	132500	34990678390	9100	9100	9130	9080	5975
497	20250311	132400	34936339880	9100	9120	9130	9100	2195
498	20250311	132300	34916349790	9120	9140	9140	9120	1262
499	20250311	132200	34904836400	9110	9140	9140	9110	1652
500	20250311	132100	34889774990	9120	9160	9160	9120	1611
501	20250311	132000	34875050160	9160	9160	9160	9120	426
502	20250311	131900	34871159040	9160	9130	9170	9130	1347
503	20250311	131800	34858820130	9150	9130	9150	9120	629
504	20250311	131700	34853077720	9130	9100	9150	9100	1048
505	20250311	131600	34843520120	9100	9130	9130	9080	574
506	20250311	131500	34838296560	9090	9100	9140	9080	4258
507	20250311	131400	34799568590	9100	9130	9130	9090	4640
508	20250311	131300	34757328230	9130	9160	9160	9130	1450
509	20250311	131200	34744081670	9160	9160	9160	9140	1255
510	20250311	131100	34732600330	9150	9160	9190	9150	1292
511	20250311	131000	34720769170	9190	9200	9210	9160	1702
512	20250311	130900	34705124280	9200	9180	9210	9170	3950
513	20250311	130800	34668832945	9180	9180	9200	9180	2955
514	20250311	130700	34641687075	9180	9210	9210	9160	3870
515	20250311	130600	34606145495	9200	9140	9200	9130	4939
516	20250311	130500	34560894415	9140	9070	9150	9020	14830
517	20250311	130400	34426337275	9070	9100	9120	9070	5773
518	20250311	130300	34373847235	9090	9140	9140	9090	7190
519	20250311	130200	34308309195	9140	9130	9160	9120	7113
520	20250311	130100	34243328025	9140	9170	9170	9100	14179
521	20250311	130000	34113911185	9160	9250	9250	9150	26004
522	20250311	125900	33874695215	9240	9300	9310	9230	10254
523	20250311	125800	33779781935	9310	9280	9320	9280	6186
524	20250311	125700	33722235975	9280	9220	9300	9220	8091
525	20250311	125600	33647292015	9240	9340	9350	9220	23656
526	20250311	125500	33427512260	9350	9400	9470	9230	61520
527	20250311	125400	32849642520	9400	9300	9410	9300	23938
528	20250311	125300	32625326280	9310	9270	9340	9270	4812
529	20250311	125200	32580589900	9300	9220	9300	9220	3428
530	20250311	125100	32548860860	9260	9280	9350	9200	13634
531	20250311	125000	32422327515	9270	9220	9300	9200	9253
532	20250311	124900	32336516815	9220	9160	9250	9160	6185
533	20250311	124800	32279534735	9190	9265	9270	9130	20793
534	20250311	124700	32088277575	9260	9220	9300	9180	9756
535	20250311	124600	31998055135	9220	9300	9350	9170	21415
536	20250311	124500	31799958575	9310	9330	9370	9210	25060
537	20250311	124400	31566657985	9330	9270	9420	9250	73957
538	20250311	124300	30874864765	9250	9270	9280	9100	36667
539	20250311	124200	30537890705	9270	9280	9370	9250	42576
540	20250311	124100	30141190165	9280	9210	9440	9200	108945
541	20250311	124000	29122794465	9200	8990	9350	8980	73451
542	20250311	123900	28447970220	8980	8920	8990	8910	9028
543	20250311	123800	28367122640	8920	8920	8930	8900	3573
544	20250311	123700	28335282670	8900	8890	8930	8890	2827
545	20250311	123600	28310082630	8910	8870	8930	8860	3036
546	20250311	123500	28283092015	8860	8870	8870	8860	425
547	20250311	123400	28279325665	8870	8870	8870	8860	1025
548	20250311	123300	28270243765	8870	8880	8880	8860	828
549	20250311	123200	28262899785	8880	8870	8880	8860	850
550	20250311	123100	28255359325	8870	8900	8900	8870	1846
551	20250311	123000	28238970195	8900	8870	8900	8870	444
552	20250311	122900	28235028815	8870	8880	8890	8870	367
553	20250311	122800	28231770675	8880	8900	8900	8880	764
554	20250311	122700	28224981705	8910	8920	8920	8900	332
555	20250311	122600	28222023555	8920	8900	8920	8870	2029
556	20250311	122500	28203991775	8900	8890	8900	8890	91
557	20250311	122400	28203182765	8890	8910	8920	8890	250
558	20250311	122300	28200957725	8920	8920	8920	8890	815
559	20250311	122200	28193706165	8900	8900	8920	8890	1391
560	20250311	122100	28181327105	8900	8880	8900	8880	786
561	20250311	122000	28174341855	8880	8870	8880	8860	1596
562	20250311	121900	28160175765	8870	8880	8880	8860	209
563	20250311	121800	28158321725	8870	8870	8880	8850	3956
564	20250311	121700	28123288565	8860	8860	8880	8850	1097
565	20250311	121600	28113571325	8860	8880	8880	8860	3129
566	20250311	121500	28085833455	8860	8890	8890	8860	2868
567	20250311	121400	28060395685	8880	8880	8890	8880	447
568	20250311	121300	28056424045	8880	8880	8890	8880	917
569	20250311	121200	28048277125	8880	8880	8900	8880	1580
570	20250311	121100	28034240535	8900	8890	8900	8880	1046
571	20250311	121000	28024951995	8920	8920	8920	8880	3948
572	20250311	120900	27989829775	8920	8900	8920	8900	552
573	20250311	120800	27984912475	8920	8920	8920	8900	1546
574	20250311	120700	27971143345	8910	8920	8930	8910	1097
575	20250311	120600	27961357965	8920	8900	8920	8900	626
576	20250311	120500	27955782795	8910	8890	8920	8890	2460
577	20250311	120400	27933872935	8890	8870	8900	8870	3317
578	20250311	120300	27904431225	8860	8860	8870	8860	432
579	20250311	120200	27900601585	8850	8870	8870	8850	3660
580	20250311	120100	27868165285	8870	8850	8870	8840	3045
581	20250311	120000	27841208545	8850	8850	8860	8840	2530
582	20250311	115900	27818826950	8850	8870	8870	8850	2714
583	20250311	115800	27794790980	8870	8850	8870	8840	8225
584	20250311	115700	27721997670	8850	8870	8870	8850	5269
585	20250311	115600	27675310910	8880	8890	8890	8870	3328
586	20250311	115500	27645765545	8890	8910	8910	8890	2422
587	20250311	115400	27624221745	8920	8900	8920	8900	996
588	20250311	115300	27615354285	8920	8920	8920	8900	2685
589	20250311	115200	27591422155	8920	8910	8920	8910	542
590	20250311	115100	27586592905	8910	8910	8920	8900	738
591	20250311	115000	27580020505	8900	8890	8910	8890	1397
592	20250311	114900	27567587315	8890	8890	8900	8880	1909
593	20250311	114800	27550605985	8890	8880	8900	8880	1813
594	20250311	114700	27534493440	8880	8900	8900	8870	2861
595	20250311	114600	27509083700	8900	8890	8900	8880	1071
596	20250311	114500	27499564310	8900	8860	8900	8860	3492
597	20250311	114400	27468598030	8860	8930	8930	8830	29010
598	20250311	114300	27211091130	8930	9000	9000	8930	13790
599	20250311	114200	27087642110	8970	9010	9010	8970	4489
600	20250311	114100	27047299090	9010	8990	9010	8990	398
601	20250311	114000	27043716010	8990	9030	9030	8990	2427
602	20250311	113900	27021868540	9030	9000	9030	8990	2598
603	20250311	113800	26998439990	9000	9000	9000	8990	887
604	20250311	113700	26990457340	9010	9000	9010	8970	1519
605	20250311	113600	26976795950	9000	8980	9000	8970	804
606	20250311	113500	26969572260	8980	8970	8990	8960	4610
607	20250311	113400	26928233510	8980	8970	8990	8970	2183
608	20250311	113300	26908647410	8970	8990	8990	8960	4899
609	20250311	113200	26864683210	8990	8990	9000	8970	7388
610	20250311	113100	26798323820	8990	9000	9010	8990	4268
611	20250311	113000	26759936860	9000	9020	9030	8990	5542
612	20250311	112900	26710005330	9030	9030	9030	9020	1799
613	20250311	112800	26693772590	9040	9040	9040	9030	979
614	20250311	112700	26684929040	9040	9030	9040	9030	2090
615	20250311	112600	26666056040	9030	9050	9070	9010	7150
616	20250311	112500	26601404570	9070	9030	9090	9020	5677
617	20250311	112400	26550015120	9030	8990	9030	8990	1435
618	20250311	112300	26537085320	8990	9000	9020	8990	2909
619	20250311	112200	26510898120	9000	9010	9010	8990	5587
620	20250311	112100	26460630370	9010	9010	9030	9000	7031
621	20250311	112000	26397225060	9010	9000	9010	8950	18469
622	20250311	111900	26231520170	9000	9030	9050	9000	9786
623	20250311	111800	26143193680	9040	9080	9090	8990	25975
624	20250311	111700	25908715605	9080	9090	9160	9070	34909
625	20250311	111600	25590939955	9010	9010	9010	9010	0
626	20250311	111500	25590939955	9010	9140	9140	9010	23431
627	20250311	111400	25378470815	9140	9320	9320	9110	39566
628	20250311	111300	25013883015	9320	9310	9360	9300	3349
629	20250311	111200	24982701140	9300	9370	9370	9300	14792
630	20250311	111100	24844818640	9370	9390	9390	9350	478
631	20250311	111000	24840338200	9360	9400	9400	9360	1114
632	20250311	110900	24829884470	9390	9385	9390	9350	2940
633	20250311	110800	24802365425	9385	9410	9410	9385	1069
634	20250311	110700	24792322915	9410	9370	9410	9370	919
635	20250311	110600	24783692215	9370	9380	9400	9360	2474
636	20250311	110500	24760508375	9380	9380	9430	9360	2287
637	20250311	110400	24739069105	9380	9360	9390	9340	3392
638	20250311	110300	24707355185	9350	9370	9380	9350	4640
639	20250311	110200	24663907895	9380	9470	9470	9380	6305
640	20250311	110100	24604531305	9450	9440	9480	9440	4072
641	20250311	110000	24566002765	9450	9430	9470	9430	6608
642	20250311	105900	24503538810	9450	9380	9490	9370	9639
643	20250311	105800	24412497390	9370	9360	9380	9350	2506
644	20250311	105700	24389025020	9350	9340	9400	9330	4526
645	20250311	105600	24346756920	9370	9390	9400	9340	7686
646	20250311	105500	24274777310	9380	9420	9420	9380	2271
647	20250311	105400	24253447940	9400	9380	9420	9370	5972
648	20250311	105300	24197367210	9400	9400	9420	9370	2604
649	20250311	105200	24172912250	9420	9360	9420	9360	5884
650	20250311	105100	24117725420	9360	9350	9370	9330	4581
651	20250311	105000	24074905400	9340	9420	9420	9340	13591
652	20250311	104900	23947465890	9420	9420	9430	9420	1359
653	20250311	104800	23934663830	9430	9440	9440	9420	3951
654	20250311	104700	23897416640	9430	9460	9470	9430	4606
655	20250311	104600	23853934010	9460	9490	9490	9460	471
656	20250311	104500	23849473450	9470	9500	9500	9470	2145
657	20250311	104400	23829128020	9500	9520	9520	9500	183
658	20250311	104300	23827386010	9520	9515	9520	9500	3088
659	20250311	104200	23798013530	9520	9480	9520	9480	3269
660	20250311	104100	23766967070	9490	9460	9490	9460	1451
661	20250311	104000	23753224290	9480	9480	9480	9460	552
662	20250311	103900	23747995620	9490	9460	9500	9460	2262
663	20250311	103800	23726554655	9460	9450	9460	9440	907
664	20250311	103700	23717976730	9450	9440	9460	9435	2998
665	20250311	103600	23689651020	9440	9440	9440	9430	1147
666	20250311	103500	23678829370	9440	9450	9460	9430	2050
667	20250311	103400	23659477910	9450	9480	9480	9430	1912
668	20250311	103300	23641435670	9480	9470	9490	9420	5589
669	20250311	103200	23588699750	9470	9420	9480	9420	3494
670	20250311	103100	23555722300	9460	9480	9500	9400	15817
671	20250311	103000	23406294460	9490	9500	9510	9480	3359
672	20250311	102900	23374392920	9480	9500	9510	9480	1926
673	20250311	102800	23356110440	9490	9590	9600	9480	7347
674	20250311	102700	23286049520	9600	9550	9630	9520	19267
675	20250311	102600	23101244780	9550	9490	9550	9490	5961
676	20250311	102500	23044578330	9490	9500	9500	9470	1222
677	20250311	102400	23032986070	9510	9500	9520	9490	2894
678	20250311	102300	23005493220	9510	9460	9510	9460	1915
679	20250311	102200	22987340670	9460	9460	9480	9430	1933
680	20250311	102100	22969077930	9460	9490	9490	9460	2463
681	20250311	102000	22945729610	9490	9470	9520	9420	6408
682	20250311	101900	22885126670	9470	9480	9510	9470	3557
683	20250311	101800	22851386130	9510	9530	9540	9490	7576
684	20250311	101700	22779313880	9530	9530	9570	9510	12750
685	20250311	101600	22657661030	9540	9530	9540	9490	5920
686	20250311	101500	22601311770	9530	9490	9540	9480	4819
687	20250311	101400	22555511990	9480	9450	9500	9450	3273
688	20250311	101300	22524460180	9450	9430	9450	9390	5026
689	20250311	101200	22477142230	9440	9440	9440	9430	1023
690	20250311	101100	22467487290	9440	9440	9450	9410	4434
691	20250311	101000	22425705580	9450	9460	9460	9430	2226
692	20250311	100900	22404686600	9440	9430	9470	9390	8080
693	20250311	100800	22328653510	9430	9460	9480	9430	2917
694	20250311	100700	22301098170	9460	9490	9490	9460	1569
695	20250311	100600	22286230980	9490	9520	9530	9450	11087
696	20250311	100500	22181152380	9530	9590	9590	9520	7145
697	20250311	100400	22112983550	9590	9570	9600	9570	9736
698	20250311	100300	22019600990	9560	9510	9570	9500	3442
699	20250311	100200	21986787680	9520	9535	9540	9510	5138
700	20250311	100100	21937888805	9530	9590	9600	9510	16676
701	20250311	100000	21778540555	9600	9490	9610	9460	21606
702	20250311	095900	21572243200	9485	9490	9500	9470	5712
703	20250311	095800	21518021660	9470	9470	9500	9430	9159
704	20250311	095700	21431372400	9470	9440	9550	9420	18696
705	20250311	095600	21253594790	9440	9350	9450	9350	9872
706	20250311	095500	21160661400	9380	9380	9400	9340	12368
707	20250311	095400	21044916900	9400	9420	9430	9350	11012
708	20250311	095300	20941697270	9430	9380	9430	9360	4599
709	20250311	095200	20898531180	9390	9420	9440	9390	2980
710	20250311	095100	20870500920	9420	9460	9460	9400	2908
711	20250311	095000	20843090770	9460	9410	9540	9330	7483
712	20250311	094900	20772662440	9410	9510	9530	9340	19140
713	20250311	094800	20592315400	9510	9580	9580	9510	4547
714	20250311	094700	20548909630	9570	9580	9580	9560	2756
715	20250311	094600	20522537690	9580	9600	9630	9550	11091
716	20250311	094500	20416199200	9620	9490	9620	9480	18507
717	20250311	094400	20239284680	9490	9440	9500	9435	2467
718	20250311	094300	20215926670	9435	9410	9435	9400	2282
719	20250311	094200	20194443630	9430	9390	9440	9380	2697
720	20250311	094100	20169103310	9400	9400	9410	9350	11981
721	20250311	094000	20056791505	9400	9470	9470	9400	11455
722	20250311	093900	19948922985	9480	9450	9500	9440	2460
723	20250311	093800	19925642195	9500	9480	9520	9440	7097
724	20250311	093700	19858447335	9520	9520	9530	9450	19574
725	20250311	093600	19672825115	9530	9510	9550	9500	10548
726	20250311	093500	19572265775	9500	9520	9590	9480	16478
727	20250311	093400	19415085440	9500	9500	9520	9480	15055
728	20250311	093300	19271987300	9500	9450	9500	9430	12304
729	20250311	093200	19155570490	9450	9480	9480	9410	7990
730	20250311	093100	19080094930	9450	9420	9490	9410	9881
731	20250311	093000	18986613060	9420	9460	9470	9410	10124
732	20250311	092900	18891026660	9470	9400	9500	9390	16799
733	20250311	092800	18732193450	9400	9390	9410	9360	7642
734	20250311	092700	18660497900	9380	9330	9430	9300	34860
735	20250311	092600	18334406510	9330	9440	9440	9330	23935
736	20250311	092500	18110239440	9420	9420	9440	9360	13193
737	20250311	092400	17986295000	9430	9450	9460	9320	45196
738	20250311	092300	17561691700	9450	9470	9530	9450	35925
739	20250311	092200	17221324100	9470	9510	9550	9450	31205
740	20250311	092100	16925690365	9510	9520	9620	9480	43624
741	20250311	092000	16509590545	9520	9760	9760	9450	100007
742	20250311	091900	15550285420	9770	9790	9790	9720	29665
743	20250311	091800	15261111150	9790	9750	9850	9720	35622
744	20250311	091700	14912488835	9780	9930	10200	9700	219447
745	20250311	091600	12719613590	9940	9910	9980	9860	55772
746	20250311	091500	12165150600	9900	9850	9940	9800	38187
747	20250311	091400	11787316635	9850	9810	9920	9800	27490
748	20250311	091300	11515880235	9810	9780	9830	9760	7923
749	20250311	091200	11438195905	9770	9800	9860	9760	25754
750	20250311	091100	11185500775	9800	9740	9860	9740	21919
751	20250311	091000	10970976015	9745	9840	9880	9740	40603
752	20250311	090900	10573710740	9830	10020	10080	9810	120782
753	20250311	090800	9373514030	10020	9830	10020	9770	100341
754	20250311	090700	8379763795	9830	9750	9830	9660	47655
755	20250311	090600	7916312835	9750	9710	9800	9700	19455
756	20250311	090500	7726648055	9710	9750	9780	9700	31794
757	20250311	090400	7417687860	9750	9820	9850	9720	50413
758	20250311	090300	6924422430	9800	9690	9890	9650	87485
759	20250311	090200	6068404825	9690	9750	9800	9610	97917
760	20250311	090100	5119234630	9730	9880	10000	9650	137872
761	20250311	090000	3766961200	9880	10000	10080	9700	378885