KissMeData/439090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214600	30472025605	20150	20150	20150	20150	10126
3	20250306	214500	30472025605	20150	20150	20150	20150	0
4	20250306	214400	30472025605	20150	20150	20150	20150	0
5	20250306	214300	30472025605	20150	20150	20150	20150	0
6	20250306	214200	30472025605	20150	20150	20150	20150	0
7	20250306	214100	30472025605	20150	20150	20150	20150	0
8	20250306	214000	30472025605	20150	20150	20150	20150	0
9	20250306	213900	30472025605	20150	20150	20150	20150	0
10	20250306	213800	30472025605	20150	20150	20150	20150	0
11	20250306	213700	30472025605	20150	20150	20150	20150	0
12	20250306	213600	30472025605	20150	20150	20150	20150	0
13	20250306	213500	30472025605	20150	20150	20150	20150	0
14	20250306	213400	30472025605	20150	20150	20150	20150	0
15	20250306	213300	30472025605	20150	20150	20150	20150	0
16	20250306	213200	30472025605	20150	20150	20150	20150	0
17	20250306	213100	30472025605	20150	20150	20150	20150	0
18	20250306	213000	30472025605	20150	20150	20150	20150	0
19	20250306	212900	30472025605	20150	20150	20150	20150	0
20	20250306	212800	30472025605	20150	20150	20150	20150	0
21	20250306	212700	30472025605	20150	20150	20150	20150	0
22	20250306	212600	30472025605	20150	20150	20150	20150	0
23	20250306	212500	30472025605	20150	20150	20150	20150	0
24	20250306	212400	30472025605	20150	20150	20150	20150	0
25	20250306	212300	30472025605	20150	20150	20150	20150	0
26	20250306	212200	30472025605	20150	20150	20150	20150	0
27	20250306	212100	30472025605	20150	20150	20150	20150	0
28	20250306	212000	30472025605	20150	20150	20150	20150	0
29	20250306	211900	30472025605	20150	20150	20150	20150	0
30	20250306	211800	30472025605	20150	20150	20150	20150	0
31	20250306	211700	30472025605	20150	20150	20150	20150	0
32	20250306	211600	30472025605	20150	20150	20150	20150	10126
33	20250306	211500	30472025605	20150	20150	20150	20150	0
34	20250306	211400	30472025605	20150	20150	20150	20150	0
35	20250306	211300	30472025605	20150	20150	20150	20150	0
36	20250306	211200	30472025605	20150	20150	20150	20150	0
37	20250306	211100	30472025605	20150	20150	20150	20150	0
38	20250306	211000	30472025605	20150	20150	20150	20150	0
39	20250306	210900	30472025605	20150	20150	20150	20150	0
40	20250306	210800	30472025605	20150	20150	20150	20150	0
41	20250306	210700	30472025605	20150	20150	20150	20150	0
42	20250306	210600	30472025605	20150	20150	20150	20150	0
43	20250306	210500	30472025605	20150	20150	20150	20150	0
44	20250306	210400	30472025605	20150	20150	20150	20150	0
45	20250306	210300	30472025605	20150	20150	20150	20150	0
46	20250306	210200	30472025605	20150	20150	20150	20150	0
47	20250306	210100	30472025605	20150	20150	20150	20150	0
48	20250306	210000	30472025605	20150	20150	20150	20150	0
49	20250306	205900	30472025605	20150	20150	20150	20150	0
50	20250306	205800	30472025605	20150	20150	20150	20150	0
51	20250306	205700	30472025605	20150	20150	20150	20150	0
52	20250306	205600	30472025605	20150	20150	20150	20150	0
53	20250306	205500	30472025605	20150	20150	20150	20150	0
54	20250306	205400	30472025605	20150	20150	20150	20150	0
55	20250306	205300	30472025605	20150	20150	20150	20150	0
56	20250306	205200	30472025605	20150	20150	20150	20150	0
57	20250306	205100	30472025605	20150	20150	20150	20150	0
58	20250306	205000	30472025605	20150	20150	20150	20150	0
59	20250306	204900	30472025605	20150	20150	20150	20150	0
60	20250306	204800	30472025605	20150	20150	20150	20150	0
61	20250306	204700	30472025605	20150	20150	20150	20150	0
62	20250306	204600	30472025605	20150	20150	20150	20150	10126
63	20250306	204500	30472025605	20150	20150	20150	20150	0
64	20250306	204400	30472025605	20150	20150	20150	20150	0
65	20250306	204300	30472025605	20150	20150	20150	20150	0
66	20250306	204200	30472025605	20150	20150	20150	20150	0
67	20250306	204100	30472025605	20150	20150	20150	20150	0
68	20250306	204000	30472025605	20150	20150	20150	20150	0
69	20250306	203900	30472025605	20150	20150	20150	20150	0
70	20250306	203800	30472025605	20150	20150	20150	20150	0
71	20250306	203700	30472025605	20150	20150	20150	20150	0
72	20250306	203600	30472025605	20150	20150	20150	20150	0
73	20250306	203500	30472025605	20150	20150	20150	20150	0
74	20250306	203400	30472025605	20150	20150	20150	20150	0
75	20250306	203300	30472025605	20150	20150	20150	20150	0
76	20250306	203200	30472025605	20150	20150	20150	20150	0
77	20250306	203100	30472025605	20150	20150	20150	20150	0
78	20250306	203000	30472025605	20150	20150	20150	20150	0
79	20250306	202900	30472025605	20150	20150	20150	20150	0
80	20250306	202800	30472025605	20150	20150	20150	20150	0
81	20250306	202700	30472025605	20150	20150	20150	20150	0
82	20250306	202600	30472025605	20150	20150	20150	20150	0
83	20250306	202500	30472025605	20150	20150	20150	20150	0
84	20250306	202400	30472025605	20150	20150	20150	20150	0
85	20250306	202300	30472025605	20150	20150	20150	20150	0
86	20250306	202200	30472025605	20150	20150	20150	20150	0
87	20250306	202100	30472025605	20150	20150	20150	20150	0
88	20250306	202000	30472025605	20150	20150	20150	20150	0
89	20250306	201900	30472025605	20150	20150	20150	20150	0
90	20250306	201800	30472025605	20150	20150	20150	20150	0
91	20250306	201700	30472025605	20150	20150	20150	20150	0
92	20250306	201600	30472025605	20150	20150	20150	20150	10126
93	20250306	201500	30472025605	20150	20150	20150	20150	0
94	20250306	201400	30472025605	20150	20150	20150	20150	0
95	20250306	201300	30472025605	20150	20150	20150	20150	0
96	20250306	201200	30472025605	20150	20150	20150	20150	0
97	20250306	201100	30472025605	20150	20150	20150	20150	0
98	20250306	201000	30472025605	20150	20150	20150	20150	0
99	20250306	200900	30472025605	20150	20150	20150	20150	0
100	20250306	200800	30472025605	20150	20150	20150	20150	0
101	20250306	200700	30472025605	20150	20150	20150	20150	0
102	20250306	200600	30472025605	20150	20150	20150	20150	0
103	20250306	200500	30472025605	20150	20150	20150	20150	0
104	20250306	200400	30472025605	20150	20150	20150	20150	0
105	20250306	200300	30472025605	20150	20150	20150	20150	0
106	20250306	200200	30472025605	20150	20150	20150	20150	0
107	20250306	200100	30472025605	20150	20150	20150	20150	0
108	20250306	200000	30472025605	20150	20150	20150	20150	0
109	20250306	195900	30472025605	20150	20150	20150	20150	0
110	20250306	195800	30472025605	20150	20150	20150	20150	0
111	20250306	195700	30472025605	20150	20150	20150	20150	0
112	20250306	195600	30472025605	20150	20150	20150	20150	0
113	20250306	195500	30472025605	20150	20150	20150	20150	0
114	20250306	195400	30472025605	20150	20150	20150	20150	0
115	20250306	195300	30472025605	20150	20150	20150	20150	0
116	20250306	195200	30472025605	20150	20150	20150	20150	0
117	20250306	195100	30472025605	20150	20150	20150	20150	0
118	20250306	195000	30472025605	20150	20150	20150	20150	0
119	20250306	194900	30472025605	20150	20150	20150	20150	0
120	20250306	194800	30472025605	20150	20150	20150	20150	0
121	20250306	194700	30472025605	20150	20150	20150	20150	0
122	20250306	194600	30472025605	20150	20150	20150	20150	10126
123	20250306	194500	30472025605	20150	20150	20150	20150	0
124	20250306	194400	30472025605	20150	20150	20150	20150	0
125	20250306	194300	30472025605	20150	20150	20150	20150	0
126	20250306	194200	30472025605	20150	20150	20150	20150	0
127	20250306	194100	30472025605	20150	20150	20150	20150	0
128	20250306	194000	30472025605	20150	20150	20150	20150	0
129	20250306	193900	30472025605	20150	20150	20150	20150	0
130	20250306	193800	30472025605	20150	20150	20150	20150	0
131	20250306	193700	30472025605	20150	20150	20150	20150	0
132	20250306	193600	30472025605	20150	20150	20150	20150	0
133	20250306	193500	30472025605	20150	20150	20150	20150	0
134	20250306	193400	30472025605	20150	20150	20150	20150	0
135	20250306	193300	30472025605	20150	20150	20150	20150	0
136	20250306	193200	30472025605	20150	20150	20150	20150	0
137	20250306	193100	30472025605	20150	20150	20150	20150	0
138	20250306	193000	30472025605	20150	20150	20150	20150	0
139	20250306	192900	30472025605	20150	20150	20150	20150	0
140	20250306	192800	30472025605	20150	20150	20150	20150	0
141	20250306	192700	30472025605	20150	20150	20150	20150	0
142	20250306	192600	30472025605	20150	20150	20150	20150	0
143	20250306	192500	30472025605	20150	20150	20150	20150	0
144	20250306	192400	30472025605	20150	20150	20150	20150	0
145	20250306	192300	30472025605	20150	20150	20150	20150	0
146	20250306	192200	30472025605	20150	20150	20150	20150	0
147	20250306	192100	30472025605	20150	20150	20150	20150	0
148	20250306	192000	30472025605	20150	20150	20150	20150	0
149	20250306	191900	30472025605	20150	20150	20150	20150	0
150	20250306	191800	30472025605	20150	20150	20150	20150	0
151	20250306	191700	30472025605	20150	20150	20150	20150	0
152	20250306	191600	30472025605	20150	20150	20150	20150	10126
153	20250306	191500	30472025605	20150	20150	20150	20150	0
154	20250306	191400	30472025605	20150	20150	20150	20150	0
155	20250306	191300	30472025605	20150	20150	20150	20150	0
156	20250306	191200	30472025605	20150	20150	20150	20150	0
157	20250306	191100	30472025605	20150	20150	20150	20150	0
158	20250306	191000	30472025605	20150	20150	20150	20150	0
159	20250306	190900	30472025605	20150	20150	20150	20150	0
160	20250306	190800	30472025605	20150	20150	20150	20150	0
161	20250306	190700	30472025605	20150	20150	20150	20150	0
162	20250306	190600	30472025605	20150	20150	20150	20150	0
163	20250306	190500	30472025605	20150	20150	20150	20150	0
164	20250306	190400	30472025605	20150	20150	20150	20150	0
165	20250306	190300	30472025605	20150	20150	20150	20150	0
166	20250306	190200	30472025605	20150	20150	20150	20150	0
167	20250306	190100	30472025605	20150	20150	20150	20150	0
168	20250306	190000	30472025605	20150	20150	20150	20150	0
169	20250306	185900	30472025605	20150	20150	20150	20150	0
170	20250306	185800	30472025605	20150	20150	20150	20150	0
171	20250306	185700	30472025605	20150	20150	20150	20150	0
172	20250306	185600	30472025605	20150	20150	20150	20150	0
173	20250306	185500	30472025605	20150	20150	20150	20150	0
174	20250306	185400	30472025605	20150	20150	20150	20150	0
175	20250306	185300	30472025605	20150	20150	20150	20150	0
176	20250306	185200	30472025605	20150	20150	20150	20150	0
177	20250306	185100	30472025605	20150	20150	20150	20150	0
178	20250306	185000	30472025605	20150	20150	20150	20150	0
179	20250306	184900	30472025605	20150	20150	20150	20150	0
180	20250306	184800	30472025605	20150	20150	20150	20150	0
181	20250306	184700	30472025605	20150	20150	20150	20150	0
182	20250306	184600	30472025605	20150	20150	20150	20150	10126
183	20250306	184500	30472025605	20150	20150	20150	20150	0
184	20250306	184400	30472025605	20150	20150	20150	20150	0
185	20250306	184300	30472025605	20150	20150	20150	20150	0
186	20250306	184200	30472025605	20150	20150	20150	20150	0
187	20250306	184100	30472025605	20150	20150	20150	20150	0
188	20250306	184000	30472025605	20150	20150	20150	20150	0
189	20250306	183900	30472025605	20150	20150	20150	20150	0
190	20250306	183800	30472025605	20150	20150	20150	20150	0
191	20250306	183700	30472025605	20150	20150	20150	20150	0
192	20250306	183600	30472025605	20150	20150	20150	20150	0
193	20250306	183500	30472025605	20150	20150	20150	20150	0
194	20250306	183400	30472025605	20150	20150	20150	20150	0
195	20250306	183300	30472025605	20150	20150	20150	20150	0
196	20250306	183200	30472025605	20150	20150	20150	20150	0
197	20250306	183100	30472025605	20150	20150	20150	20150	0
198	20250306	183000	30472025605	20150	20150	20150	20150	0
199	20250306	182900	30472025605	20150	20150	20150	20150	0
200	20250306	182800	30472025605	20150	20150	20150	20150	0
201	20250306	182700	30472025605	20150	20150	20150	20150	0
202	20250306	182600	30472025605	20150	20150	20150	20150	0
203	20250306	182500	30472025605	20150	20150	20150	20150	0
204	20250306	182400	30472025605	20150	20150	20150	20150	0
205	20250306	182300	30472025605	20150	20150	20150	20150	0
206	20250306	182200	30472025605	20150	20150	20150	20150	0
207	20250306	182100	30472025605	20150	20150	20150	20150	0
208	20250306	182000	30472025605	20150	20150	20150	20150	0
209	20250306	181900	30472025605	20150	20150	20150	20150	0
210	20250306	181800	30472025605	20150	20150	20150	20150	0
211	20250306	181700	30472025605	20150	20150	20150	20150	0
212	20250306	181600	30472025605	20150	20150	20150	20150	10126
213	20250306	181500	30472025605	20150	20150	20150	20150	0
214	20250306	181400	30472025605	20150	20150	20150	20150	0
215	20250306	181300	30472025605	20150	20150	20150	20150	0
216	20250306	181200	30472025605	20150	20150	20150	20150	0
217	20250306	181100	30472025605	20150	20150	20150	20150	0
218	20250306	181000	30472025605	20150	20150	20150	20150	0
219	20250306	180900	30472025605	20150	20150	20150	20150	0
220	20250306	180800	30472025605	20150	20150	20150	20150	0
221	20250306	180700	30472025605	20150	20150	20150	20150	0
222	20250306	180600	30472025605	20150	20150	20150	20150	0
223	20250306	180500	30472025605	20150	20150	20150	20150	0
224	20250306	180400	30472025605	20150	20150	20150	20150	0
225	20250306	180300	30472025605	20150	20150	20150	20150	0
226	20250306	180200	30472025605	20150	20150	20150	20150	0
227	20250306	180100	30472025605	20150	20150	20150	20150	0
228	20250306	180000	30472025605	20150	20150	20150	20150	0
229	20250306	175900	30472025605	20150	20150	20150	20150	0
230	20250306	175800	30472025605	20150	20150	20150	20150	0
231	20250306	175700	30472025605	20150	20150	20150	20150	0
232	20250306	175600	30472025605	20150	20150	20150	20150	0
233	20250306	175500	30472025605	20150	20150	20150	20150	0
234	20250306	175400	30472025605	20150	20150	20150	20150	0
235	20250306	175300	30472025605	20150	20150	20150	20150	0
236	20250306	175200	30472025605	20150	20150	20150	20150	0
237	20250306	175100	30472025605	20150	20150	20150	20150	0
238	20250306	175000	30472025605	20150	20150	20150	20150	0
239	20250306	174900	30472025605	20150	20150	20150	20150	0
240	20250306	174800	30472025605	20150	20150	20150	20150	0
241	20250306	174700	30472025605	20150	20150	20150	20150	0
242	20250306	174600	30472025605	20150	20150	20150	20150	10126
243	20250306	174500	30472025605	20150	20150	20150	20150	0
244	20250306	174400	30472025605	20150	20150	20150	20150	0
245	20250306	174300	30472025605	20150	20150	20150	20150	0
246	20250306	174200	30472025605	20150	20150	20150	20150	0
247	20250306	174100	30472025605	20150	20150	20150	20150	0
248	20250306	174000	30472025605	20150	20150	20150	20150	0
249	20250306	173900	30472025605	20150	20150	20150	20150	0
250	20250306	173800	30472025605	20150	20150	20150	20150	0
251	20250306	173700	30472025605	20150	20150	20150	20150	0
252	20250306	173600	30472025605	20150	20150	20150	20150	0
253	20250306	173500	30472025605	20150	20150	20150	20150	0
254	20250306	173400	30472025605	20150	20150	20150	20150	0
255	20250306	173300	30472025605	20150	20150	20150	20150	0
256	20250306	173200	30472025605	20150	20150	20150	20150	0
257	20250306	173100	30472025605	20150	20150	20150	20150	0
258	20250306	173000	30472025605	20150	20150	20150	20150	0
259	20250306	172900	30472025605	20150	20150	20150	20150	0
260	20250306	172800	30472025605	20150	20150	20150	20150	0
261	20250306	172700	30472025605	20150	20150	20150	20150	0
262	20250306	172600	30472025605	20150	20150	20150	20150	0
263	20250306	172500	30472025605	20150	20150	20150	20150	0
264	20250306	172400	30472025605	20150	20150	20150	20150	0
265	20250306	172300	30472025605	20150	20150	20150	20150	0
266	20250306	172200	30472025605	20150	20150	20150	20150	0
267	20250306	172100	30472025605	20150	20150	20150	20150	0
268	20250306	172000	30472025605	20150	20150	20150	20150	0
269	20250306	171900	30472025605	20150	20150	20150	20150	0
270	20250306	171800	30472025605	20150	20150	20150	20150	0
271	20250306	171700	30472025605	20150	20150	20150	20150	0
272	20250306	171600	30472025605	20150	20150	20150	20150	10126
273	20250306	171500	30472025605	20150	20150	20150	20150	0
274	20250306	171400	30472025605	20150	20150	20150	20150	0
275	20250306	171300	30472025605	20150	20150	20150	20150	0
276	20250306	171200	30472025605	20150	20150	20150	20150	0
277	20250306	171100	30472025605	20150	20150	20150	20150	0
278	20250306	171000	30472025605	20150	20150	20150	20150	0
279	20250306	170900	30472025605	20150	20150	20150	20150	0
280	20250306	170800	30472025605	20150	20150	20150	20150	0
281	20250306	170700	30472025605	20150	20150	20150	20150	0
282	20250306	170600	30472025605	20150	20150	20150	20150	0
283	20250306	170500	30472025605	20150	20150	20150	20150	0
284	20250306	170400	30472025605	20150	20150	20150	20150	0
285	20250306	170300	30472025605	20150	20150	20150	20150	0
286	20250306	170200	30472025605	20150	20150	20150	20150	0
287	20250306	170100	30472025605	20150	20150	20150	20150	0
288	20250306	170000	30472025605	20150	20150	20150	20150	0
289	20250306	165900	30472025605	20150	20150	20150	20150	0
290	20250306	165800	30472025605	20150	20150	20150	20150	0
291	20250306	165700	30472025605	20150	20150	20150	20150	0
292	20250306	165600	30472025605	20150	20150	20150	20150	0
293	20250306	165500	30472025605	20150	20150	20150	20150	0
294	20250306	165400	30472025605	20150	20150	20150	20150	0
295	20250306	165300	30472025605	20150	20150	20150	20150	0
296	20250306	165200	30472025605	20150	20150	20150	20150	0
297	20250306	165100	30472025605	20150	20150	20150	20150	0
298	20250306	165000	30472025605	20150	20150	20150	20150	0
299	20250306	164900	30472025605	20150	20150	20150	20150	0
300	20250306	164800	30472025605	20150	20150	20150	20150	0
301	20250306	164700	30472025605	20150	20150	20150	20150	0
302	20250306	164600	30472025605	20150	20150	20150	20150	10126
303	20250306	164500	30472025605	20150	20150	20150	20150	0
304	20250306	164400	30472025605	20150	20150	20150	20150	0
305	20250306	164300	30472025605	20150	20150	20150	20150	0
306	20250306	164200	30472025605	20150	20150	20150	20150	0
307	20250306	164100	30472025605	20150	20150	20150	20150	0
308	20250306	164000	30472025605	20150	20150	20150	20150	0
309	20250306	163900	30472025605	20150	20150	20150	20150	0
310	20250306	163800	30472025605	20150	20150	20150	20150	0
311	20250306	163700	30472025605	20150	20150	20150	20150	0
312	20250306	163600	30472025605	20150	20150	20150	20150	0
313	20250306	163500	30472025605	20150	20150	20150	20150	0
314	20250306	163400	30472025605	20150	20150	20150	20150	0
315	20250306	163300	30472025605	20150	20150	20150	20150	0
316	20250306	163200	30472025605	20150	20150	20150	20150	0
317	20250306	163100	30472025605	20150	20150	20150	20150	0
318	20250306	163000	30472025605	20150	20150	20150	20150	0
319	20250306	162900	30472025605	20150	20150	20150	20150	0
320	20250306	162800	30472025605	20150	20150	20150	20150	0
321	20250306	162700	30472025605	20150	20150	20150	20150	0
322	20250306	162600	30472025605	20150	20150	20150	20150	0
323	20250306	162500	30472025605	20150	20150	20150	20150	0
324	20250306	162400	30472025605	20150	20150	20150	20150	0
325	20250306	162300	30472025605	20150	20150	20150	20150	0
326	20250306	162200	30472025605	20150	20150	20150	20150	0
327	20250306	162100	30472025605	20150	20150	20150	20150	0
328	20250306	162000	30472025605	20150	20150	20150	20150	0
329	20250306	161900	30472025605	20150	20150	20150	20150	0
330	20250306	161800	30472025605	20150	20150	20150	20150	0
331	20250306	161700	30472025605	20150	20150	20150	20150	0
332	20250306	161600	30472025605	20150	20150	20150	20150	10126
333	20250306	161500	30472025605	20150	20150	20150	20150	0
334	20250306	161400	30472025605	20150	20150	20150	20150	0
335	20250306	161300	30472025605	20150	20150	20150	20150	0
336	20250306	161200	30472025605	20150	20150	20150	20150	0
337	20250306	161100	30472025605	20150	20150	20150	20150	0
338	20250306	161000	30472025605	20150	20150	20150	20150	0
339	20250306	160900	30472025605	20150	20150	20150	20150	0
340	20250306	160800	30472025605	20150	20150	20150	20150	0
341	20250306	160700	30472025605	20150	20150	20150	20150	0
342	20250306	160600	30472025605	20150	20150	20150	20150	0
343	20250306	160500	30472025605	20150	20150	20150	20150	0
344	20250306	160400	30472025605	20150	20150	20150	20150	0
345	20250306	160300	30472025605	20150	20150	20150	20150	0
346	20250306	160200	30472025605	20150	20150	20150	20150	0
347	20250306	160100	30472025605	20150	20150	20150	20150	0
348	20250306	160000	30472025605	20150	20150	20150	20150	0
349	20250306	155900	30472025605	20150	20150	20150	20150	0
350	20250306	155800	30472025605	20150	20150	20150	20150	0
351	20250306	155700	30472025605	20150	20150	20150	20150	0
352	20250306	155600	30472025605	20150	20150	20150	20150	0
353	20250306	155500	30472025605	20150	20150	20150	20150	0
354	20250306	155400	30472025605	20150	20150	20150	20150	0
355	20250306	155300	30472025605	20150	20150	20150	20150	0
356	20250306	155200	30472025605	20150	20150	20150	20150	0
357	20250306	155100	30472025605	20150	20150	20150	20150	0
358	20250306	155000	30472025605	20150	20150	20150	20150	0
359	20250306	154900	30472025605	20150	20150	20150	20150	0
360	20250306	154800	30472025605	20150	20150	20150	20150	0
361	20250306	154700	30472025605	20150	20150	20150	20150	0
362	20250306	154600	30472025605	20150	20150	20150	20150	10126
363	20250306	154500	30472025605	20150	20150	20150	20150	0
364	20250306	154400	30472025605	20150	20150	20150	20150	0
365	20250306	154300	30472025605	20150	20150	20150	20150	0
366	20250306	154200	30472025605	20150	20150	20150	20150	0
367	20250306	154100	30472025605	20150	20150	20150	20150	0
368	20250306	154000	30472025605	20150	20150	20150	20150	0
369	20250306	153900	30472025605	20150	20150	20150	20150	0
370	20250306	153800	30472025605	20150	20150	20150	20150	0
371	20250306	153700	30472025605	20150	20150	20150	20150	0
372	20250306	153600	30472025605	20150	20150	20150	20150	0
373	20250306	153500	30472025605	20150	20150	20150	20150	0
374	20250306	153400	30472025605	20150	20150	20150	20150	0
375	20250306	153300	30472025605	20150	20150	20150	20150	0
376	20250306	153200	30472025605	20150	20150	20150	20150	0
377	20250306	153100	30472025605	20150	20150	20150	20150	0
378	20250306	153000	30472025605	20150	20150	20150	20150	10126
379	20250306	152900	30267986705	20150	20150	20150	20150	0
380	20250306	152800	30267986705	20150	20150	20150	20150	0
381	20250306	152700	30267986705	20150	20150	20150	20150	0
382	20250306	152600	30267986705	20150	20150	20150	20150	0
383	20250306	152500	30267986705	20150	20150	20150	20150	0
384	20250306	152400	30267986705	20150	20150	20150	20150	0
385	20250306	152300	30267986705	20150	20150	20150	20150	0
386	20250306	152200	30267986705	20150	20150	20150	20150	0
387	20250306	152100	30267986705	20150	20150	20150	20150	0
388	20250306	152000	30267986705	20150	20150	20150	20150	0
389	20250306	151900	30267986705	20150	20150	20200	20050	6872
390	20250306	151800	30129618355	20150	20100	20150	20100	830
391	20250306	151700	30112911455	20150	20150	20150	20100	990
392	20250306	151600	30092974005	20150	20100	20150	20100	2476
393	20250306	151500	30043182505	20100	20150	20150	20100	1688
394	20250306	151400	30009224105	20150	20100	20200	20100	3873
395	20250306	151300	29931167105	20100	20150	20150	20100	2040
396	20250306	151200	29890070405	20150	20200	20200	20100	1776
397	20250306	151100	29854283955	20200	20100	20200	20100	2951
398	20250306	151000	29794775455	20100	20100	20150	20100	795
399	20250306	150900	29778795705	20100	20150	20200	20100	754
400	20250306	150800	29763619455	20150	20200	20200	20150	1732
401	20250306	150700	29728672855	20150	20150	20150	20100	1263
402	20250306	150600	29703224405	20150	20100	20150	20100	1017
403	20250306	150500	29682748655	20150	20050	20150	20050	1004
404	20250306	150400	29662569305	20050	20050	20050	20025	1127
405	20250306	150300	29639972980	20050	20050	20050	20050	323
406	20250306	150200	29633496830	20050	20100	20100	20050	3862
407	20250306	150100	29555977480	20100	20150	20150	20100	96
408	20250306	150000	29554045480	20150	20200	20200	20150	1444
409	20250306	145900	29524941480	20200	20200	20200	20200	892
410	20250306	145800	29506923080	20200	20200	20250	20200	1924
411	20250306	145700	29468056780	20250	20150	20250	20150	992
412	20250306	145600	29448009630	20150	20100	20200	20100	454
413	20250306	145500	29438858530	20150	20150	20150	20100	632
414	20250306	145400	29426131980	20150	20150	20150	20100	1099
415	20250306	145300	29404003480	20150	20150	20150	20100	2081
416	20250306	145200	29362132580	20150	20150	20200	20150	368
417	20250306	145100	29354716730	20100	20150	20200	20100	940
418	20250306	145000	29335764030	20150	20150	20150	20150	109
419	20250306	144900	29333567680	20200	20150	20200	20150	271
420	20250306	144800	29328106030	20200	20100	20400	20000	12276
421	20250306	144700	29079633280	20050	20150	20150	20050	4082
422	20250306	144600	28997627080	20100	20250	20250	20100	8893
423	20250306	144500	28818420330	20250	20250	20250	20200	761
424	20250306	144400	28803021630	20250	20250	20250	20250	1262
425	20250306	144300	28777466130	20250	20300	20300	20250	5479
426	20250306	144200	28666458480	20300	20300	20300	20250	1969
427	20250306	144100	28626515330	20300	20300	20350	20250	1469
428	20250306	144000	28596696080	20300	20300	20350	20250	5867
429	20250306	143900	28477491680	20300	20300	20350	20250	3702
430	20250306	143800	28402338330	20300	20300	20350	20250	6259
431	20250306	143700	28275224230	20300	20150	20300	20150	5796
432	20250306	143600	28157889080	20150	20150	20150	20150	11
433	20250306	143500	28157667430	20200	20200	20200	20150	2174
434	20250306	143400	28113779380	20225	20200	20250	20200	2203
435	20250306	143300	28069273855	20150	20150	20175	20150	597
436	20250306	143200	28057244130	20150	20175	20175	20150	169
437	20250306	143100	28053836155	20150	20225	20225	20150	589
438	20250306	143000	28041944705	20250	20200	20250	20200	1267
439	20250306	142900	28016349955	20200	20200	20200	20150	2781
440	20250306	142800	27960174755	20200	20250	20250	20200	86
441	20250306	142700	27958433405	20250	20150	20250	20150	1298
442	20250306	142600	27932213530	20200	20150	20200	20100	299
443	20250306	142500	27926187780	20150	20150	20150	20100	807
444	20250306	142400	27909946630	20150	20100	20200	20100	1576
445	20250306	142300	27878190030	20100	20100	20150	20100	611
446	20250306	142200	27865908880	20100	20150	20150	20100	815
447	20250306	142100	27849520480	20150	20125	20150	20100	1245
448	20250306	142000	27824486855	20150	20100	20150	20100	204
449	20250306	141900	27820379780	20100	20100	20100	20100	756
450	20250306	141800	27805184180	20150	20150	20150	20100	170
451	20250306	141700	27801758730	20100	20150	20150	20100	215
452	20250306	141600	27797435880	20150	20100	20150	20050	2384
453	20250306	141500	27749549380	20100	20075	20150	20050	1678
454	20250306	141400	27715842830	20100	20100	20100	20075	697
455	20250306	141300	27701834505	20100	20150	20150	20100	423
456	20250306	141200	27693323655	20150	20150	20150	20050	3984
457	20250306	141100	27613183780	20150	20150	20175	20150	1762
458	20250306	141000	27577679380	20150	20200	20225	20150	1457
459	20250306	140900	27548280430	20225	20200	20225	20200	1847
460	20250306	140800	27510969280	20200	20225	20225	20200	689
461	20250306	140700	27497050780	20225	20250	20275	20225	1073
462	20250306	140600	27475324705	20200	20200	20250	20200	349
463	20250306	140500	27468273855	20200	20250	20250	20200	207
464	20250306	140400	27464090155	20250	20200	20250	20200	482
465	20250306	140300	27454353655	20200	20250	20250	20200	799
466	20250306	140200	27438203255	20200	20200	20250	20200	428
467	20250306	140100	27429556605	20250	20250	20300	20250	3219
468	20250306	140000	27364328655	20250	20275	20300	20250	852
469	20250306	135900	27347048930	20275	20250	20275	20250	340
470	20250306	135800	27340163530	20250	20275	20350	20200	1447
471	20250306	135700	27310837255	20275	20250	20350	20200	7215
472	20250306	135600	27164602455	20250	20250	20250	20200	667
473	20250306	135500	27151125805	20200	20200	20250	20200	724
474	20250306	135400	27136496355	20200	20250	20250	20200	179
475	20250306	135300	27132875005	20250	20250	20250	20200	231
476	20250306	135200	27128207655	20200	20200	20250	20175	2048
477	20250306	135100	27086843655	20225	20250	20300	20200	4985
478	20250306	135000	26985895680	20250	20300	20300	20250	851
479	20250306	134900	26968645430	20275	20300	20300	20275	5184
480	20250306	134800	26863411005	20300	20200	20300	20150	5600
481	20250306	134700	26750016555	20150	20250	20250	20150	2275
482	20250306	134600	26704061705	20200	20200	20200	20150	931
483	20250306	134500	26685264205	20200	20200	20200	20175	1915
484	20250306	134400	26646583330	20200	20200	20200	20150	1155
485	20250306	134300	26623283605	20200	20200	20200	20150	604
486	20250306	134200	26611093055	20200	20150	20200	20150	2880
487	20250306	134100	26552983155	20150	20050	20150	20050	5199
488	20250306	134000	26448485255	20050	20050	20100	20050	868
489	20250306	133900	26431046755	20050	20050	20100	20050	457
490	20250306	133800	26421873555	20100	20050	20100	20050	294
491	20250306	133700	26415969055	20100	20100	20100	20100	19
492	20250306	133600	26415587155	20100	20050	20100	20050	606
493	20250306	133500	26403417555	20050	20050	20050	20050	547
494	20250306	133400	26392450205	20050	20100	20100	20000	627
495	20250306	133300	26379866105	20050	20050	20100	20000	714
496	20250306	133200	26365550405	20000	20050	20100	20000	628
497	20250306	133100	26352960605	20050	20000	20050	20000	2884
498	20250306	133000	26295263055	20000	19990	20000	19990	1279
499	20250306	132900	26269689225	19990	19980	19990	19970	184
500	20250306	132800	26266011695	19970	19975	19980	19970	393
501	20250306	132700	26258162735	19975	20000	20000	19970	1184
502	20250306	132600	26234498585	20000	19980	20000	19970	1265
503	20250306	132500	26209202745	19980	19930	19980	19930	379
504	20250306	132400	26201645535	19930	20000	20000	19930	503
505	20250306	132300	26191611445	19980	19950	19980	19920	504
506	20250306	132200	26181556525	19950	19950	20050	19920	3648
507	20250306	132100	26108740905	19960	19960	19970	19950	495
508	20250306	132000	26098860605	19960	19915	19960	19900	1814
509	20250306	131900	26062741390	19920	19920	19930	19920	146
510	20250306	131800	26059832230	19930	19970	19970	19930	467
511	20250306	131700	26050519450	19970	19980	19980	19970	267
512	20250306	131600	26045186920	19980	19910	19980	19900	913
513	20250306	131500	26026995060	19910	19940	19950	19900	6311
514	20250306	131400	25901348090	19940	19950	19970	19920	5659
515	20250306	131300	25788496240	19950	19990	19990	19950	5136
516	20250306	131200	25685949570	19990	20050	20050	19990	1782
517	20250306	131100	25650314710	20000	20050	20100	20000	1627
518	20250306	131000	25617709410	20050	20050	20100	20050	246
519	20250306	130900	25612776010	20100	20050	20100	20050	776
520	20250306	130800	25597209460	20100	20000	20100	20000	2551
521	20250306	130700	25546147210	20000	20000	20050	20000	432
522	20250306	130600	25537506810	20000	20050	20050	20000	933
523	20250306	130500	25518837810	20050	20000	20050	20000	700
524	20250306	130400	25504830260	20000	20000	20000	20000	120
525	20250306	130300	25502430260	20000	20000	20050	20000	463
526	20250306	130200	25493157210	20050	20100	20100	20050	18
527	20250306	130100	25492795610	20050	20050	20050	20000	2814
528	20250306	130000	25436464560	20050	20050	20100	20050	132
529	20250306	125900	25433815460	20050	20000	20100	20000	1747
530	20250306	125800	25398815260	20000	20000	20025	20000	139
531	20250306	125700	25396035135	20000	20000	20050	19980	5150
532	20250306	125600	25293092375	20000	20050	20050	20000	4959
533	20250306	125500	25193902975	20050	20050	20100	20050	1326
534	20250306	125400	25167313725	20050	20100	20100	20050	2312
535	20250306	125300	25120933325	20100	20200	20200	20100	748
536	20250306	125200	25105874575	20200	20150	20200	20150	1016
537	20250306	125100	25085400975	20200	20200	20200	20100	360
538	20250306	125000	25078151975	20200	20150	20200	20125	2290
539	20250306	124900	25031985650	20150	20050	20150	20050	1007
540	20250306	124800	25011752150	20050	20050	20100	20000	1364
541	20250306	124700	24984414125	20100	20075	20100	20025	2188
542	20250306	124600	24940539900	20050	20000	20100	20000	5645
543	20250306	124500	24827550225	20000	20050	20075	20000	2374
544	20250306	124400	24780010950	20050	20100	20100	20050	1370
545	20250306	124300	24752536050	20100	20100	20100	20050	1277
546	20250306	124200	24726872100	20100	20100	20150	20050	1493
547	20250306	124100	24696904650	20100	20050	20100	20050	514
548	20250306	124000	24686583750	20050	20100	20100	20050	1502
549	20250306	123900	24656449750	20050	20100	20100	20050	1951
550	20250306	123800	24617327425	20100	20100	20100	20100	1847
551	20250306	123700	24580202725	20150	20150	20150	20050	5045
552	20250306	123600	24478803425	20150	20150	20150	20150	469
553	20250306	123500	24469353075	20150	20175	20200	20150	1574
554	20250306	123400	24437635000	20200	20150	20200	20150	303
555	20250306	123300	24431522750	20150	20150	20150	20100	2112
556	20250306	123200	24388968950	20150	20150	20200	20150	635
557	20250306	123100	24376168700	20150	20150	20200	20150	2078
558	20250306	123000	24334296800	20150	20200	20200	20150	943
559	20250306	122900	24315273250	20200	20250	20250	20200	889
560	20250306	122800	24297309800	20250	20200	20250	20200	1108
561	20250306	122700	24274927100	20200	20300	20300	20200	3357
562	20250306	122600	24207055050	20300	20300	20350	20250	2642
563	20250306	122500	24153509000	20300	20300	20300	20300	303
564	20250306	122400	24147358100	20250	20300	20300	20250	754
565	20250306	122300	24132065150	20325	20350	20350	20325	276
566	20250306	122200	24126448650	20350	20350	20350	20350	1739
567	20250306	122100	24091060000	20350	20350	20400	20350	1041
568	20250306	122000	24069872650	20350	20300	20350	20225	1945
569	20250306	121900	24030466875	20350	20350	20350	20300	311
570	20250306	121800	24024140625	20350	20400	20450	20300	2166
571	20250306	121700	23979987975	20400	20400	20450	20350	4885
572	20250306	121600	23880282875	20450	20300	20450	20300	10817
573	20250306	121500	23659708875	20300	20350	20350	20300	1751
574	20250306	121400	23624160625	20300	20300	20350	20300	2244
575	20250306	121300	23578563325	20300	20250	20300	20250	1527
576	20250306	121200	23547570575	20300	20300	20300	20250	1880
577	20250306	121100	23509410175	20300	20250	20300	20200	952
578	20250306	121000	23490124925	20250	20250	20300	20250	538
579	20250306	120900	23479229675	20250	20250	20300	20250	3517
580	20250306	120800	23407927850	20200	20150	20200	20125	2417
581	20250306	120700	23359201250	20125	20150	20150	20125	337
582	20250306	120600	23352413525	20150	20100	20150	20100	1912
583	20250306	120500	23313974800	20100	20175	20175	20100	220
584	20250306	120400	23309545575	20200	20200	20200	20100	1299
585	20250306	120300	23283343175	20250	20200	20250	20150	1784
586	20250306	120200	23247383175	20200	20150	20200	20150	103
587	20250306	120100	23245306625	20200	20250	20250	20200	1464
588	20250306	120000	23215733575	20250	20250	20250	20200	156
589	20250306	115900	23212574875	20250	20200	20250	20200	301
590	20250306	115800	23206485075	20200	20200	20250	20200	76
591	20250306	115700	23204948725	20200	20300	20300	20200	963
592	20250306	115600	23185475325	20300	20250	20300	20200	472
593	20250306	115500	23175912275	20200	20200	20250	20200	366
594	20250306	115400	23168516575	20200	20250	20250	20200	575
595	20250306	115300	23156887775	20200	20300	20300	20200	314
596	20250306	115200	23150532025	20300	20300	20300	20250	543
597	20250306	115100	23139533125	20300	20250	20300	20250	141
598	20250306	115000	23136677225	20200	20250	20250	20200	211
599	20250306	114900	23132407025	20250	20250	20250	20250	133
600	20250306	114800	23129713775	20250	20300	20325	20150	2042
601	20250306	114700	23088341325	20300	20300	20350	20300	2075
602	20250306	114600	23046212325	20350	20300	20350	20300	1561
603	20250306	114500	23014506400	20300	20300	20350	20300	484
604	20250306	114400	23004680700	20300	20250	20350	20250	2078
605	20250306	114300	22962502500	20250	20250	20250	20250	1049
606	20250306	114200	22941260250	20250	20250	20275	20250	1258
607	20250306	114100	22915785725	20250	20250	20250	20200	98
608	20250306	114000	22913803425	20250	20225	20250	20200	1206
609	20250306	113900	22889408700	20250	20175	20250	20175	238
610	20250306	113800	22884598650	20200	20200	20200	20150	59
611	20250306	113700	22883406900	20200	20150	20200	20150	757
612	20250306	113600	22868147600	20150	20150	20200	20150	521
613	20250306	113500	22857648950	20150	20200	20200	20150	3132
614	20250306	113400	22794520900	20200	20250	20250	20150	857
615	20250306	113300	22777236950	20200	20200	20250	20150	992
616	20250306	113200	22757200000	20200	20200	20250	20200	340
617	20250306	113100	22750320000	20200	20200	20250	20150	806
618	20250306	113000	22734043750	20250	20250	20300	20200	1109
619	20250306	112900	22711575150	20250	20225	20250	20200	1524
620	20250306	112800	22680738475	20200	20100	20250	20100	924
621	20250306	112700	22662100125	20100	20100	20150	20100	1211
622	20250306	112600	22637747925	20150	20200	20200	20100	2063
623	20250306	112500	22596186700	20200	20250	20250	20150	3762
624	20250306	112400	22520294350	20250	20250	20250	20250	274
625	20250306	112300	22514745850	20200	20250	20250	20200	930
626	20250306	112200	22495952150	20200	20150	20200	20150	873
627	20250306	112100	22478331900	20200	20200	20200	20150	2095
628	20250306	112000	22436022900	20200	20200	20250	20150	889
629	20250306	111900	22418058775	20200	20200	20200	20100	361
630	20250306	111800	22410781025	20150	20100	20150	20100	1809
631	20250306	111700	22374385375	20100	20150	20200	20100	1475
632	20250306	111600	22344654025	20100	20200	20200	20100	5040
633	20250306	111500	22243039625	20200	20200	20250	20150	2745
634	20250306	111400	22187716925	20150	20250	20300	20150	6343
635	20250306	111300	22059280475	20250	20200	20300	20200	1563
636	20250306	111200	22027607025	20200	20350	20350	20200	6107
637	20250306	111100	21904009425	20350	20250	20350	20250	3400
638	20250306	111000	21835016925	20300	20250	20300	20200	1544
639	20250306	110900	21803761925	20200	20300	20300	20200	4062
640	20250306	110800	21721509450	20250	20350	20400	20250	3141
641	20250306	110700	21657723950	20300	20300	20350	20250	3475
642	20250306	110600	21587169900	20300	20375	20450	20300	6062
643	20250306	110500	21463843825	20400	20350	20450	20350	4450
644	20250306	110400	21373159200	20350	20350	20400	20300	6848
645	20250306	110300	21233745300	20350	20350	20425	20350	5548
646	20250306	110200	21120586875	20400	20450	20500	20350	9038
647	20250306	110100	20936036100	20500	20600	20600	20450	5462
648	20250306	110000	20823905900	20550	20550	20600	20500	5404
649	20250306	105900	20712791700	20600	20550	20600	20550	8709
650	20250306	105800	20533655525	20550	20500	20550	20450	11566
651	20250306	105700	20296770675	20550	20550	20650	20500	10382
652	20250306	105600	20083160125	20600	20550	20650	20500	14607
653	20250306	105500	19782590025	20500	20600	20600	20500	8303
654	20250306	105400	19612022575	20600	20700	20750	20550	41487
655	20250306	105300	18754154825	20700	20650	20700	20550	29266
656	20250306	105200	18150004200	20650	20400	20650	20300	24078
657	20250306	105100	17656374075	20400	20400	20400	20350	2215
658	20250306	105000	17611265675	20400	20400	20450	20350	4151
659	20250306	104900	17526552725	20400	20500	20500	20350	5877
660	20250306	104800	17406496600	20500	20500	20500	20400	12816
661	20250306	104700	17144566750	20450	20250	20500	20250	9588
662	20250306	104600	16949361000	20250	20300	20300	20250	832
663	20250306	104500	16932506575	20250	20300	20350	20250	3144
664	20250306	104400	16868704500	20300	20325	20350	20300	1978
665	20250306	104300	16828548825	20300	20200	20325	20150	5139
666	20250306	104200	16724350175	20250	20050	20250	20050	7678
667	20250306	104100	16569884775	20050	20150	20150	20050	5348
668	20250306	104000	16462511175	20150	20150	20150	20100	1582
669	20250306	103900	16430706425	20150	20100	20150	20100	3199
670	20250306	103800	16366405075	20100	20150	20200	20100	3615
671	20250306	103700	16293559875	20150	20200	20200	20150	1133
672	20250306	103600	16270702025	20200	20200	20200	20150	1295
673	20250306	103500	16244547625	20200	20150	20250	20150	934
674	20250306	103400	16225691900	20150	20150	20250	20150	3556
675	20250306	103300	16153935000	20150	20200	20200	20150	4004
676	20250306	103200	16073242050	20200	20200	20200	20150	2528
677	20250306	103100	16022257850	20200	20350	20400	20175	8342
678	20250306	103000	15853118150	20350	20400	20450	20350	7996
679	20250306	102900	15690110900	20400	20500	20500	20350	10013
680	20250306	102800	15485735525	20500	20350	20500	20350	15278
681	20250306	102700	15173536975	20350	20175	20400	20150	11240
682	20250306	102600	14945415000	20150	20200	20200	20100	8229
683	20250306	102500	14779640350	20150	20250	20250	20150	8854
684	20250306	102400	14600627725	20200	20250	20250	20150	15346
685	20250306	102300	14290541200	20250	20350	20400	20250	14252
686	20250306	102200	14001231050	20350	20350	20500	20300	19837
687	20250306	102100	13596688050	20300	20500	20550	20300	30683
688	20250306	102000	12970043700	20550	20650	20700	20500	36881
689	20250306	101900	12209662925	20600	20450	20650	20450	40326
690	20250306	101800	11380192525	20500	20550	20600	20400	37744
691	20250306	101700	10607155900	20550	20300	20750	20200	97645
692	20250306	101600	8607288775	20350	19990	20350	19980	54279
693	20250306	101500	7510472660	19990	19900	19990	19870	25611
694	20250306	101400	6999797790	19920	19760	19980	19750	20528
695	20250306	101300	6591796290	19770	19760	19780	19730	7236
696	20250306	101200	6448834250	19770	19760	19770	19750	4866
697	20250306	101100	6352684620	19760	19730	19770	19730	6420
698	20250306	101000	6225870470	19730	19670	19730	19670	5593
699	20250306	100900	6115680705	19670	19670	19680	19650	1563
700	20250306	100800	6084941605	19680	19670	19690	19650	4717
701	20250306	100700	5992193955	19670	19690	19690	19650	2831
702	20250306	100600	5936507985	19690	19730	19760	19660	13042
703	20250306	100500	5679209985	19700	19610	19750	19600	11825
704	20250306	100400	5446507345	19610	19540	19610	19540	1858
705	20250306	100300	5410139825	19540	19530	19550	19530	1785
706	20250306	100200	5375263305	19530	19630	19630	19530	4969
707	20250306	100100	5278041845	19620	19560	19640	19540	6802
708	20250306	100000	5144894975	19570	19630	19630	19520	7921
709	20250306	095900	4989735400	19630	19620	19630	19610	7630
710	20250306	095800	4840026290	19620	19610	19630	19570	8966
711	20250306	095700	4664287890	19600	19480	19650	19470	25544
712	20250306	095600	4163830780	19480	19470	19480	19420	5524
713	20250306	095500	4056356470	19450	19370	19460	19370	6187
714	20250306	095400	3936301070	19360	19250	19370	19250	2213
715	20250306	095300	3893505490	19250	19230	19260	19220	1959
716	20250306	095200	3855827400	19230	19240	19250	19230	1125
717	20250306	095100	3834189000	19240	19260	19260	19230	437
718	20250306	095000	3825783500	19270	19270	19280	19230	1242
719	20250306	094900	3801863000	19280	19280	19310	19280	278
720	20250306	094800	3796502700	19280	19220	19280	19220	1494
721	20250306	094700	3767734920	19210	19310	19310	19210	6388
722	20250306	094600	3644661670	19340	19380	19390	19320	3453
723	20250306	094500	3577893050	19380	19390	19400	19360	2042
724	20250306	094400	3538317930	19390	19390	19400	19340	2260
725	20250306	094300	3494538740	19340	19330	19400	19320	3261
726	20250306	094200	3431416450	19320	19310	19330	19310	98
727	20250306	094100	3429523570	19310	19320	19330	19300	1670
728	20250306	094000	3397275790	19330	19315	19330	19280	6681
729	20250306	093900	3268338320	19320	19330	19330	19310	184
730	20250306	093800	3264782870	19290	19280	19320	19280	164
731	20250306	093700	3261619570	19280	19260	19350	19260	1116
732	20250306	093600	3240115590	19260	19380	19390	19250	7301
733	20250306	093500	3099030410	19410	19310	19410	19260	3826
734	20250306	093400	3025020170	19310	19270	19340	19270	5622
735	20250306	093300	2916525700	19270	19220	19270	19220	2397
736	20250306	093200	2870403970	19220	19160	19220	19150	2104
737	20250306	093100	2830060800	19160	19170	19190	19160	356
738	20250306	093000	2823234340	19170	19180	19200	19170	1069
739	20250306	092900	2802729840	19180	19230	19230	19170	1020
740	20250306	092800	2783161510	19230	19220	19240	19220	2977
741	20250306	092700	2725914330	19220	19190	19220	19190	3412
742	20250306	092600	2660408650	19180	19180	19190	19170	708
743	20250306	092500	2646830940	19180	19200	19200	19170	1807
744	20250306	092400	2612170830	19190	19160	19200	19150	9600
745	20250306	092300	2428089265	19160	19130	19170	19120	1237
746	20250306	092200	2404401925	19100	19050	19130	19050	2755
747	20250306	092100	2351817395	19055	19070	19075	19050	6235
748	20250306	092000	2232966695	19070	19090	19090	19060	2882
749	20250306	091900	2178001440	19080	19090	19110	19070	1721
750	20250306	091800	2145163350	19090	19120	19150	19080	3474
751	20250306	091700	2078798510	19110	19130	19130	19110	386
752	20250306	091600	2071417830	19140	19100	19150	19070	2884
753	20250306	091500	2016301060	19070	19090	19100	19060	1288
754	20250306	091400	1991720765	19090	19060	19100	19050	876
755	20250306	091300	1975022845	19050	19080	19100	19050	3964
756	20250306	091200	1899458655	19050	19040	19070	19040	2135
757	20250306	091100	1858784300	19045	19080	19090	19030	4858
758	20250306	091000	1766260805	19070	19160	19200	19070	8325
759	20250306	090900	1607027535	19190	19130	19190	19050	2910
760	20250306	090800	1551389495	19100	19100	19130	19000	17602
761	20250306	090700	1216155165	19090	19160	19160	19090	3656
762	20250306	090600	1146303300	19160	19110	19170	19090	3634
763	20250306	090500	1076826490	19100	19120	19150	19090	3257
764	20250306	090400	1014586290	19100	19120	19170	19095	7485
765	20250306	090300	871574500	19120	19220	19220	19110	9759
766	20250306	090200	684726950	19220	19200	19280	19160	4586
767	20250306	090100	596676540	19180	19330	19380	19140	13771
768	20250306	090000	331616540	19330	19490	19490	19320	16482