KissMeData/499790/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	220300	1683231415	19900	19900	19900	19900	2193
3	20250306	220200	1683231415	19900	19900	19900	19900	0
4	20250306	220100	1683231415	19900	19900	19900	19900	0
5	20250306	220000	1683231415	19900	19900	19900	19900	0
6	20250306	215900	1683231415	19900	19900	19900	19900	0
7	20250306	215800	1683231415	19900	19900	19900	19900	0
8	20250306	215700	1683231415	19900	19900	19900	19900	0
9	20250306	215600	1683231415	19900	19900	19900	19900	0
10	20250306	215500	1683231415	19900	19900	19900	19900	0
11	20250306	215400	1683231415	19900	19900	19900	19900	0
12	20250306	215300	1683231415	19900	19900	19900	19900	0
13	20250306	215200	1683231415	19900	19900	19900	19900	0
14	20250306	215100	1683231415	19900	19900	19900	19900	0
15	20250306	215000	1683231415	19900	19900	19900	19900	0
16	20250306	214900	1683231415	19900	19900	19900	19900	0
17	20250306	214800	1683231415	19900	19900	19900	19900	0
18	20250306	214700	1683231415	19900	19900	19900	19900	0
19	20250306	214600	1683231415	19900	19900	19900	19900	0
20	20250306	214500	1683231415	19900	19900	19900	19900	0
21	20250306	214400	1683231415	19900	19900	19900	19900	0
22	20250306	214300	1683231415	19900	19900	19900	19900	0
23	20250306	214200	1683231415	19900	19900	19900	19900	0
24	20250306	214100	1683231415	19900	19900	19900	19900	0
25	20250306	214000	1683231415	19900	19900	19900	19900	0
26	20250306	213900	1683231415	19900	19900	19900	19900	0
27	20250306	213800	1683231415	19900	19900	19900	19900	0
28	20250306	213700	1683231415	19900	19900	19900	19900	0
29	20250306	213600	1683231415	19900	19900	19900	19900	0
30	20250306	213500	1683231415	19900	19900	19900	19900	0
31	20250306	213400	1683231415	19900	19900	19900	19900	0
32	20250306	213300	1683231415	19900	19900	19900	19900	2193
33	20250306	213200	1683231415	19900	19900	19900	19900	0
34	20250306	213100	1683231415	19900	19900	19900	19900	0
35	20250306	213000	1683231415	19900	19900	19900	19900	0
36	20250306	212900	1683231415	19900	19900	19900	19900	0
37	20250306	212800	1683231415	19900	19900	19900	19900	0
38	20250306	212700	1683231415	19900	19900	19900	19900	0
39	20250306	212600	1683231415	19900	19900	19900	19900	0
40	20250306	212500	1683231415	19900	19900	19900	19900	0
41	20250306	212400	1683231415	19900	19900	19900	19900	0
42	20250306	212300	1683231415	19900	19900	19900	19900	0
43	20250306	212200	1683231415	19900	19900	19900	19900	0
44	20250306	212100	1683231415	19900	19900	19900	19900	0
45	20250306	212000	1683231415	19900	19900	19900	19900	0
46	20250306	211900	1683231415	19900	19900	19900	19900	0
47	20250306	211800	1683231415	19900	19900	19900	19900	0
48	20250306	211700	1683231415	19900	19900	19900	19900	0
49	20250306	211600	1683231415	19900	19900	19900	19900	0
50	20250306	211500	1683231415	19900	19900	19900	19900	0
51	20250306	211400	1683231415	19900	19900	19900	19900	0
52	20250306	211300	1683231415	19900	19900	19900	19900	0
53	20250306	211200	1683231415	19900	19900	19900	19900	0
54	20250306	211100	1683231415	19900	19900	19900	19900	0
55	20250306	211000	1683231415	19900	19900	19900	19900	0
56	20250306	210900	1683231415	19900	19900	19900	19900	0
57	20250306	210800	1683231415	19900	19900	19900	19900	0
58	20250306	210700	1683231415	19900	19900	19900	19900	0
59	20250306	210600	1683231415	19900	19900	19900	19900	0
60	20250306	210500	1683231415	19900	19900	19900	19900	0
61	20250306	210400	1683231415	19900	19900	19900	19900	0
62	20250306	210300	1683231415	19900	19900	19900	19900	2193
63	20250306	210200	1683231415	19900	19900	19900	19900	0
64	20250306	210100	1683231415	19900	19900	19900	19900	0
65	20250306	210000	1683231415	19900	19900	19900	19900	0
66	20250306	205900	1683231415	19900	19900	19900	19900	0
67	20250306	205800	1683231415	19900	19900	19900	19900	0
68	20250306	205700	1683231415	19900	19900	19900	19900	0
69	20250306	205600	1683231415	19900	19900	19900	19900	0
70	20250306	205500	1683231415	19900	19900	19900	19900	0
71	20250306	205400	1683231415	19900	19900	19900	19900	0
72	20250306	205300	1683231415	19900	19900	19900	19900	0
73	20250306	205200	1683231415	19900	19900	19900	19900	0
74	20250306	205100	1683231415	19900	19900	19900	19900	0
75	20250306	205000	1683231415	19900	19900	19900	19900	0
76	20250306	204900	1683231415	19900	19900	19900	19900	0
77	20250306	204800	1683231415	19900	19900	19900	19900	0
78	20250306	204700	1683231415	19900	19900	19900	19900	0
79	20250306	204600	1683231415	19900	19900	19900	19900	0
80	20250306	204500	1683231415	19900	19900	19900	19900	0
81	20250306	204400	1683231415	19900	19900	19900	19900	0
82	20250306	204300	1683231415	19900	19900	19900	19900	0
83	20250306	204200	1683231415	19900	19900	19900	19900	0
84	20250306	204100	1683231415	19900	19900	19900	19900	0
85	20250306	204000	1683231415	19900	19900	19900	19900	0
86	20250306	203900	1683231415	19900	19900	19900	19900	0
87	20250306	203800	1683231415	19900	19900	19900	19900	0
88	20250306	203700	1683231415	19900	19900	19900	19900	0
89	20250306	203600	1683231415	19900	19900	19900	19900	0
90	20250306	203500	1683231415	19900	19900	19900	19900	0
91	20250306	203400	1683231415	19900	19900	19900	19900	0
92	20250306	203300	1683231415	19900	19900	19900	19900	2193
93	20250306	203200	1683231415	19900	19900	19900	19900	0
94	20250306	203100	1683231415	19900	19900	19900	19900	0
95	20250306	203000	1683231415	19900	19900	19900	19900	0
96	20250306	202900	1683231415	19900	19900	19900	19900	0
97	20250306	202800	1683231415	19900	19900	19900	19900	0
98	20250306	202700	1683231415	19900	19900	19900	19900	0
99	20250306	202600	1683231415	19900	19900	19900	19900	0
100	20250306	202500	1683231415	19900	19900	19900	19900	0
101	20250306	202400	1683231415	19900	19900	19900	19900	0
102	20250306	202300	1683231415	19900	19900	19900	19900	0
103	20250306	202200	1683231415	19900	19900	19900	19900	0
104	20250306	202100	1683231415	19900	19900	19900	19900	0
105	20250306	202000	1683231415	19900	19900	19900	19900	0
106	20250306	201900	1683231415	19900	19900	19900	19900	0
107	20250306	201800	1683231415	19900	19900	19900	19900	0
108	20250306	201700	1683231415	19900	19900	19900	19900	0
109	20250306	201600	1683231415	19900	19900	19900	19900	0
110	20250306	201500	1683231415	19900	19900	19900	19900	0
111	20250306	201400	1683231415	19900	19900	19900	19900	0
112	20250306	201300	1683231415	19900	19900	19900	19900	0
113	20250306	201200	1683231415	19900	19900	19900	19900	0
114	20250306	201100	1683231415	19900	19900	19900	19900	0
115	20250306	201000	1683231415	19900	19900	19900	19900	0
116	20250306	200900	1683231415	19900	19900	19900	19900	0
117	20250306	200800	1683231415	19900	19900	19900	19900	0
118	20250306	200700	1683231415	19900	19900	19900	19900	0
119	20250306	200600	1683231415	19900	19900	19900	19900	0
120	20250306	200500	1683231415	19900	19900	19900	19900	0
121	20250306	200400	1683231415	19900	19900	19900	19900	0
122	20250306	200300	1683231415	19900	19900	19900	19900	2193
123	20250306	200200	1683231415	19900	19900	19900	19900	0
124	20250306	200100	1683231415	19900	19900	19900	19900	0
125	20250306	200000	1683231415	19900	19900	19900	19900	0
126	20250306	195900	1683231415	19900	19900	19900	19900	0
127	20250306	195800	1683231415	19900	19900	19900	19900	0
128	20250306	195700	1683231415	19900	19900	19900	19900	0
129	20250306	195600	1683231415	19900	19900	19900	19900	0
130	20250306	195500	1683231415	19900	19900	19900	19900	0
131	20250306	195400	1683231415	19900	19900	19900	19900	0
132	20250306	195300	1683231415	19900	19900	19900	19900	0
133	20250306	195200	1683231415	19900	19900	19900	19900	0
134	20250306	195100	1683231415	19900	19900	19900	19900	0
135	20250306	195000	1683231415	19900	19900	19900	19900	0
136	20250306	194900	1683231415	19900	19900	19900	19900	0
137	20250306	194800	1683231415	19900	19900	19900	19900	0
138	20250306	194700	1683231415	19900	19900	19900	19900	0
139	20250306	194600	1683231415	19900	19900	19900	19900	0
140	20250306	194500	1683231415	19900	19900	19900	19900	0
141	20250306	194400	1683231415	19900	19900	19900	19900	0
142	20250306	194300	1683231415	19900	19900	19900	19900	0
143	20250306	194200	1683231415	19900	19900	19900	19900	0
144	20250306	194100	1683231415	19900	19900	19900	19900	0
145	20250306	194000	1683231415	19900	19900	19900	19900	0
146	20250306	193900	1683231415	19900	19900	19900	19900	0
147	20250306	193800	1683231415	19900	19900	19900	19900	0
148	20250306	193700	1683231415	19900	19900	19900	19900	0
149	20250306	193600	1683231415	19900	19900	19900	19900	0
150	20250306	193500	1683231415	19900	19900	19900	19900	0
151	20250306	193400	1683231415	19900	19900	19900	19900	0
152	20250306	193300	1683231415	19900	19900	19900	19900	2193
153	20250306	193200	1683231415	19900	19900	19900	19900	0
154	20250306	193100	1683231415	19900	19900	19900	19900	0
155	20250306	193000	1683231415	19900	19900	19900	19900	0
156	20250306	192900	1683231415	19900	19900	19900	19900	0
157	20250306	192800	1683231415	19900	19900	19900	19900	0
158	20250306	192700	1683231415	19900	19900	19900	19900	0
159	20250306	192600	1683231415	19900	19900	19900	19900	0
160	20250306	192500	1683231415	19900	19900	19900	19900	0
161	20250306	192400	1683231415	19900	19900	19900	19900	0
162	20250306	192300	1683231415	19900	19900	19900	19900	0
163	20250306	192200	1683231415	19900	19900	19900	19900	0
164	20250306	192100	1683231415	19900	19900	19900	19900	0
165	20250306	192000	1683231415	19900	19900	19900	19900	0
166	20250306	191900	1683231415	19900	19900	19900	19900	0
167	20250306	191800	1683231415	19900	19900	19900	19900	0
168	20250306	191700	1683231415	19900	19900	19900	19900	0
169	20250306	191600	1683231415	19900	19900	19900	19900	0
170	20250306	191500	1683231415	19900	19900	19900	19900	0
171	20250306	191400	1683231415	19900	19900	19900	19900	0
172	20250306	191300	1683231415	19900	19900	19900	19900	0
173	20250306	191200	1683231415	19900	19900	19900	19900	0
174	20250306	191100	1683231415	19900	19900	19900	19900	0
175	20250306	191000	1683231415	19900	19900	19900	19900	0
176	20250306	190900	1683231415	19900	19900	19900	19900	0
177	20250306	190800	1683231415	19900	19900	19900	19900	0
178	20250306	190700	1683231415	19900	19900	19900	19900	0
179	20250306	190600	1683231415	19900	19900	19900	19900	0
180	20250306	190500	1683231415	19900	19900	19900	19900	0
181	20250306	190400	1683231415	19900	19900	19900	19900	0
182	20250306	190300	1683231415	19900	19900	19900	19900	2193
183	20250306	190200	1683231415	19900	19900	19900	19900	0
184	20250306	190100	1683231415	19900	19900	19900	19900	0
185	20250306	190000	1683231415	19900	19900	19900	19900	0
186	20250306	185900	1683231415	19900	19900	19900	19900	0
187	20250306	185800	1683231415	19900	19900	19900	19900	0
188	20250306	185700	1683231415	19900	19900	19900	19900	0
189	20250306	185600	1683231415	19900	19900	19900	19900	0
190	20250306	185500	1683231415	19900	19900	19900	19900	0
191	20250306	185400	1683231415	19900	19900	19900	19900	0
192	20250306	185300	1683231415	19900	19900	19900	19900	0
193	20250306	185200	1683231415	19900	19900	19900	19900	0
194	20250306	185100	1683231415	19900	19900	19900	19900	0
195	20250306	185000	1683231415	19900	19900	19900	19900	0
196	20250306	184900	1683231415	19900	19900	19900	19900	0
197	20250306	184800	1683231415	19900	19900	19900	19900	0
198	20250306	184700	1683231415	19900	19900	19900	19900	0
199	20250306	184600	1683231415	19900	19900	19900	19900	0
200	20250306	184500	1683231415	19900	19900	19900	19900	0
201	20250306	184400	1683231415	19900	19900	19900	19900	0
202	20250306	184300	1683231415	19900	19900	19900	19900	0
203	20250306	184200	1683231415	19900	19900	19900	19900	0
204	20250306	184100	1683231415	19900	19900	19900	19900	0
205	20250306	184000	1683231415	19900	19900	19900	19900	0
206	20250306	183900	1683231415	19900	19900	19900	19900	0
207	20250306	183800	1683231415	19900	19900	19900	19900	0
208	20250306	183700	1683231415	19900	19900	19900	19900	0
209	20250306	183600	1683231415	19900	19900	19900	19900	0
210	20250306	183500	1683231415	19900	19900	19900	19900	0
211	20250306	183400	1683231415	19900	19900	19900	19900	0
212	20250306	183300	1683231415	19900	19900	19900	19900	2193
213	20250306	183200	1683231415	19900	19900	19900	19900	0
214	20250306	183100	1683231415	19900	19900	19900	19900	0
215	20250306	183000	1683231415	19900	19900	19900	19900	0
216	20250306	182900	1683231415	19900	19900	19900	19900	0
217	20250306	182800	1683231415	19900	19900	19900	19900	0
218	20250306	182700	1683231415	19900	19900	19900	19900	0
219	20250306	182600	1683231415	19900	19900	19900	19900	0
220	20250306	182500	1683231415	19900	19900	19900	19900	0
221	20250306	182400	1683231415	19900	19900	19900	19900	0
222	20250306	182300	1683231415	19900	19900	19900	19900	0
223	20250306	182200	1683231415	19900	19900	19900	19900	0
224	20250306	182100	1683231415	19900	19900	19900	19900	0
225	20250306	182000	1683231415	19900	19900	19900	19900	0
226	20250306	181900	1683231415	19900	19900	19900	19900	0
227	20250306	181800	1683231415	19900	19900	19900	19900	0
228	20250306	181700	1683231415	19900	19900	19900	19900	0
229	20250306	181600	1683231415	19900	19900	19900	19900	0
230	20250306	181500	1683231415	19900	19900	19900	19900	0
231	20250306	181400	1683231415	19900	19900	19900	19900	0
232	20250306	181300	1683231415	19900	19900	19900	19900	0
233	20250306	181200	1683231415	19900	19900	19900	19900	0
234	20250306	181100	1683231415	19900	19900	19900	19900	0
235	20250306	181000	1683231415	19900	19900	19900	19900	0
236	20250306	180900	1683231415	19900	19900	19900	19900	0
237	20250306	180800	1683231415	19900	19900	19900	19900	0
238	20250306	180700	1683231415	19900	19900	19900	19900	0
239	20250306	180600	1683231415	19900	19900	19900	19900	0
240	20250306	180500	1683231415	19900	19900	19900	19900	0
241	20250306	180400	1683231415	19900	19900	19900	19900	0
242	20250306	180300	1683231415	19900	19900	19900	19900	2193
243	20250306	180200	1683231415	19900	19900	19900	19900	0
244	20250306	180100	1683231415	19900	19900	19900	19900	0
245	20250306	180000	1683231415	19900	19900	19900	19900	0
246	20250306	175900	1683231415	19900	19900	19900	19900	0
247	20250306	175800	1683231415	19900	19900	19900	19900	0
248	20250306	175700	1683231415	19900	19900	19900	19900	0
249	20250306	175600	1683231415	19900	19900	19900	19900	0
250	20250306	175500	1683231415	19900	19900	19900	19900	0
251	20250306	175400	1683231415	19900	19900	19900	19900	0
252	20250306	175300	1683231415	19900	19900	19900	19900	0
253	20250306	175200	1683231415	19900	19900	19900	19900	0
254	20250306	175100	1683231415	19900	19900	19900	19900	0
255	20250306	175000	1683231415	19900	19900	19900	19900	0
256	20250306	174900	1683231415	19900	19900	19900	19900	0
257	20250306	174800	1683231415	19900	19900	19900	19900	0
258	20250306	174700	1683231415	19900	19900	19900	19900	0
259	20250306	174600	1683231415	19900	19900	19900	19900	0
260	20250306	174500	1683231415	19900	19900	19900	19900	0
261	20250306	174400	1683231415	19900	19900	19900	19900	0
262	20250306	174300	1683231415	19900	19900	19900	19900	0
263	20250306	174200	1683231415	19900	19900	19900	19900	0
264	20250306	174100	1683231415	19900	19900	19900	19900	0
265	20250306	174000	1683231415	19900	19900	19900	19900	0
266	20250306	173900	1683231415	19900	19900	19900	19900	0
267	20250306	173800	1683231415	19900	19900	19900	19900	0
268	20250306	173700	1683231415	19900	19900	19900	19900	0
269	20250306	173600	1683231415	19900	19900	19900	19900	0
270	20250306	173500	1683231415	19900	19900	19900	19900	0
271	20250306	173400	1683231415	19900	19900	19900	19900	0
272	20250306	173300	1683231415	19900	19900	19900	19900	2193
273	20250306	173200	1683231415	19900	19900	19900	19900	0
274	20250306	173100	1683231415	19900	19900	19900	19900	0
275	20250306	173000	1683231415	19900	19900	19900	19900	0
276	20250306	172900	1683231415	19900	19900	19900	19900	0
277	20250306	172800	1683231415	19900	19900	19900	19900	0
278	20250306	172700	1683231415	19900	19900	19900	19900	0
279	20250306	172600	1683231415	19900	19900	19900	19900	0
280	20250306	172500	1683231415	19900	19900	19900	19900	0
281	20250306	172400	1683231415	19900	19900	19900	19900	0
282	20250306	172300	1683231415	19900	19900	19900	19900	0
283	20250306	172200	1683231415	19900	19900	19900	19900	0
284	20250306	172100	1683231415	19900	19900	19900	19900	0
285	20250306	172000	1683231415	19900	19900	19900	19900	0
286	20250306	171900	1683231415	19900	19900	19900	19900	0
287	20250306	171800	1683231415	19900	19900	19900	19900	0
288	20250306	171700	1683231415	19900	19900	19900	19900	0
289	20250306	171600	1683231415	19900	19900	19900	19900	0
290	20250306	171500	1683231415	19900	19900	19900	19900	0
291	20250306	171400	1683231415	19900	19900	19900	19900	0
292	20250306	171300	1683231415	19900	19900	19900	19900	0
293	20250306	171200	1683231415	19900	19900	19900	19900	0
294	20250306	171100	1683231415	19900	19900	19900	19900	0
295	20250306	171000	1683231415	19900	19900	19900	19900	0
296	20250306	170900	1683231415	19900	19900	19900	19900	0
297	20250306	170800	1683231415	19900	19900	19900	19900	0
298	20250306	170700	1683231415	19900	19900	19900	19900	0
299	20250306	170600	1683231415	19900	19900	19900	19900	0
300	20250306	170500	1683231415	19900	19900	19900	19900	0
301	20250306	170400	1683231415	19900	19900	19900	19900	0
302	20250306	170300	1683231415	19900	19900	19900	19900	2193
303	20250306	170200	1683231415	19900	19900	19900	19900	0
304	20250306	170100	1683231415	19900	19900	19900	19900	0
305	20250306	170000	1683231415	19900	19900	19900	19900	0
306	20250306	165900	1683231415	19900	19900	19900	19900	0
307	20250306	165800	1683231415	19900	19900	19900	19900	0
308	20250306	165700	1683231415	19900	19900	19900	19900	0
309	20250306	165600	1683231415	19900	19900	19900	19900	0
310	20250306	165500	1683231415	19900	19900	19900	19900	0
311	20250306	165400	1683231415	19900	19900	19900	19900	0
312	20250306	165300	1683231415	19900	19900	19900	19900	0
313	20250306	165200	1683231415	19900	19900	19900	19900	0
314	20250306	165100	1683231415	19900	19900	19900	19900	0
315	20250306	165000	1683231415	19900	19900	19900	19900	0
316	20250306	164900	1683231415	19900	19900	19900	19900	0
317	20250306	164800	1683231415	19900	19900	19900	19900	0
318	20250306	164700	1683231415	19900	19900	19900	19900	0
319	20250306	164600	1683231415	19900	19900	19900	19900	0
320	20250306	164500	1683231415	19900	19900	19900	19900	0
321	20250306	164400	1683231415	19900	19900	19900	19900	0
322	20250306	164300	1683231415	19900	19900	19900	19900	0
323	20250306	164200	1683231415	19900	19900	19900	19900	0
324	20250306	164100	1683231415	19900	19900	19900	19900	0
325	20250306	164000	1683231415	19900	19900	19900	19900	0
326	20250306	163900	1683231415	19900	19900	19900	19900	0
327	20250306	163800	1683231415	19900	19900	19900	19900	0
328	20250306	163700	1683231415	19900	19900	19900	19900	0
329	20250306	163600	1683231415	19900	19900	19900	19900	0
330	20250306	163500	1683231415	19900	19900	19900	19900	0
331	20250306	163400	1683231415	19900	19900	19900	19900	0
332	20250306	163300	1683231415	19900	19900	19900	19900	2193
333	20250306	163200	1683231415	19900	19900	19900	19900	0
334	20250306	163100	1683231415	19900	19900	19900	19900	0
335	20250306	163000	1683231415	19900	19900	19900	19900	0
336	20250306	162900	1683231415	19900	19900	19900	19900	0
337	20250306	162800	1683231415	19900	19900	19900	19900	0
338	20250306	162700	1683231415	19900	19900	19900	19900	0
339	20250306	162600	1683231415	19900	19900	19900	19900	0
340	20250306	162500	1683231415	19900	19900	19900	19900	0
341	20250306	162400	1683231415	19900	19900	19900	19900	0
342	20250306	162300	1683231415	19900	19900	19900	19900	0
343	20250306	162200	1683231415	19900	19900	19900	19900	0
344	20250306	162100	1683231415	19900	19900	19900	19900	0
345	20250306	162000	1683231415	19900	19900	19900	19900	0
346	20250306	161900	1683231415	19900	19900	19900	19900	0
347	20250306	161800	1683231415	19900	19900	19900	19900	0
348	20250306	161700	1683231415	19900	19900	19900	19900	0
349	20250306	161600	1683231415	19900	19900	19900	19900	0
350	20250306	161500	1683231415	19900	19900	19900	19900	0
351	20250306	161400	1683231415	19900	19900	19900	19900	0
352	20250306	161300	1683231415	19900	19900	19900	19900	0
353	20250306	161200	1683231415	19900	19900	19900	19900	0
354	20250306	161100	1683231415	19900	19900	19900	19900	0
355	20250306	161000	1683231415	19900	19900	19900	19900	0
356	20250306	160900	1683231415	19900	19900	19900	19900	0
357	20250306	160800	1683231415	19900	19900	19900	19900	0
358	20250306	160700	1683231415	19900	19900	19900	19900	0
359	20250306	160600	1683231415	19900	19900	19900	19900	0
360	20250306	160500	1683231415	19900	19900	19900	19900	0
361	20250306	160400	1683231415	19900	19900	19900	19900	0
362	20250306	160300	1683231415	19900	19900	19900	19900	2193
363	20250306	160200	1683231415	19900	19900	19900	19900	0
364	20250306	160100	1683231415	19900	19900	19900	19900	0
365	20250306	160000	1683231415	19900	19900	19900	19900	0
366	20250306	155900	1683231415	19900	19900	19900	19900	0
367	20250306	155800	1683231415	19900	19900	19900	19900	0
368	20250306	155700	1683231415	19900	19900	19900	19900	0
369	20250306	155600	1683231415	19900	19900	19900	19900	0
370	20250306	155500	1683231415	19900	19900	19900	19900	0
371	20250306	155400	1683231415	19900	19900	19900	19900	0
372	20250306	155300	1683231415	19900	19900	19900	19900	0
373	20250306	155200	1683231415	19900	19900	19900	19900	0
374	20250306	155100	1683231415	19900	19900	19900	19900	0
375	20250306	155000	1683231415	19900	19900	19900	19900	0
376	20250306	154900	1683231415	19900	19900	19900	19900	0
377	20250306	154800	1683231415	19900	19900	19900	19900	0
378	20250306	154700	1683231415	19900	19900	19900	19900	0
379	20250306	154600	1683231415	19900	19900	19900	19900	0
380	20250306	154500	1683231415	19900	19900	19900	19900	0
381	20250306	154400	1683231415	19900	19900	19900	19900	0
382	20250306	154300	1683231415	19900	19900	19900	19900	0
383	20250306	154200	1683231415	19900	19900	19900	19900	0
384	20250306	154100	1683231415	19900	19900	19900	19900	0
385	20250306	154000	1683231415	19900	19900	19900	19900	0
386	20250306	153900	1683231415	19900	19900	19900	19900	0
387	20250306	153800	1683231415	19900	19900	19900	19900	0
388	20250306	153700	1683231415	19900	19900	19900	19900	0
389	20250306	153600	1683231415	19900	19900	19900	19900	0
390	20250306	153500	1683231415	19900	19900	19900	19900	0
391	20250306	153400	1683231415	19900	19900	19900	19900	0
392	20250306	153300	1683231415	19900	19900	19900	19900	2193
393	20250306	153200	1683231415	19900	19900	19900	19900	0
394	20250306	153100	1683231415	19900	19900	19900	19900	0
395	20250306	153000	1683231415	19900	19900	19900	19900	2193
396	20250306	152900	1639590715	19970	19970	19970	19970	0
397	20250306	152800	1639590715	19970	19970	19970	19970	0
398	20250306	152700	1639590715	19970	19970	19970	19970	0
399	20250306	152600	1639590715	19970	19970	19970	19970	0
400	20250306	152500	1639590715	19970	19970	19970	19970	0
401	20250306	152400	1639590715	19970	19970	19970	19970	0
402	20250306	152300	1639590715	19970	19970	19970	19970	0
403	20250306	152200	1639590715	19970	19970	19970	19970	0
404	20250306	152100	1639590715	19970	19970	19970	19970	0
405	20250306	152000	1639590715	19970	19970	19970	19970	0
406	20250306	151900	1639590715	19970	20000	20000	19970	44
407	20250306	151800	1638711995	19970	20000	20000	19970	187
408	20250306	151700	1634974465	19990	19990	20000	19990	69
409	20250306	151600	1633594985	19990	20000	20000	19980	52
410	20250306	151500	1632555085	19980	20100	20100	19980	198
411	20250306	151400	1628592205	20000	20000	20100	19980	217
412	20250306	151300	1624249635	19980	19940	20100	19930	2711
413	20250306	151200	1570027235	19930	19940	19940	19930	52
414	20250306	151100	1568990455	19940	19930	19940	19930	60
415	20250306	151000	1567794225	19940	19940	19940	19920	127
416	20250306	150900	1565261965	19940	19950	19950	19940	85
417	20250306	150800	1563566295	19940	19940	19950	19940	64
418	20250306	150700	1562289765	19940	19930	19950	19930	381
419	20250306	150600	1554689135	19930	19940	19950	19920	26
420	20250306	150500	1554170675	19940	19910	19950	19910	43
421	20250306	150400	1553313385	19950	19950	19950	19910	129
422	20250306	150300	1550740255	19910	19950	19950	19910	160
423	20250306	150200	1547549645	19940	19920	19950	19920	48
424	20250306	150100	1546592545	19930	19910	19940	19900	3385
425	20250306	150000	1479222115	19920	19920	19930	19900	206
426	20250306	145900	1475119325	19920	19920	19940	19920	50
427	20250306	145800	1474122965	19940	19920	19940	19910	116
428	20250306	145700	1471810565	19920	19930	19930	19910	121
429	20250306	145600	1469399565	19930	19930	19940	19930	88
430	20250306	145500	1467645285	19930	19930	19950	19930	250
431	20250306	145400	1462660695	19930	19940	19940	19900	77
432	20250306	145300	1461125985	19940	19900	19940	19890	220
433	20250306	145200	1456745445	19900	19890	19920	19890	362
434	20250306	145100	1449541845	19900	19900	19920	19890	457
435	20250306	145000	1440449315	19910	19930	19940	19910	313
436	20250306	144900	1434213325	19930	19920	19940	19910	142
437	20250306	144800	1431383815	19920	19940	19940	19920	58
438	20250306	144700	1430227765	19930	19950	19950	19930	74
439	20250306	144600	1428752045	19930	19940	19960	19930	155
440	20250306	144500	1425660235	19930	19940	19960	19930	56
441	20250306	144400	1424543145	19960	19950	19960	19930	109
442	20250306	144300	1422368585	19950	19960	19960	19940	102
443	20250306	144200	1420332975	19940	19960	19960	19930	173
444	20250306	144100	1416881455	19960	19960	19960	19950	65
445	20250306	144000	1415584255	19940	19940	19960	19920	129
446	20250306	143900	1413010415	19950	19950	19960	19940	45
447	20250306	143800	1412112395	19950	19950	19960	19940	91
448	20250306	143700	1410296855	19950	19950	19960	19940	98
449	20250306	143600	1408341515	19950	19950	19950	19940	64
450	20250306	143500	1407064845	19940	19960	19960	19940	144
451	20250306	143400	1404192105	19950	19960	19960	19920	93
452	20250306	143300	1402336055	19920	19960	19960	19920	66
453	20250306	143200	1401020695	19910	19890	19960	19890	26
454	20250306	143100	1400502565	19890	19910	19970	19890	232
455	20250306	143000	1395876815	19950	19890	19950	19890	33
456	20250306	142900	1395219765	19950	19930	19970	19890	112
457	20250306	142800	1392987965	19920	19900	19930	19890	211
458	20250306	142700	1388787385	19900	19920	19920	19890	157
459	20250306	142600	1385662725	19920	19930	19930	19900	55
460	20250306	142500	1384567205	19920	19930	19930	19900	162
461	20250306	142400	1381339755	19900	19950	19970	19900	95
462	20250306	142300	1379445435	19950	19940	19970	19940	52
463	20250306	142200	1378408015	19970	19970	19980	19940	209
464	20250306	142100	1374235875	19940	19930	19970	19920	48
465	20250306	142000	1373279135	19930	19930	19990	19910	103
466	20250306	141900	1371226295	19960	19990	20000	19950	166
467	20250306	141800	1367909885	19970	19970	19990	19950	100
468	20250306	141700	1365913805	19970	19990	20000	19970	93
469	20250306	141600	1364055125	19990	19960	20000	19950	151
470	20250306	141500	1361039795	20000	19930	20050	19930	47
471	20250306	141400	1360100575	19930	20000	20050	19930	90
472	20250306	141300	1358299275	20000	19990	20050	19990	164
473	20250306	141200	1355015095	20000	20000	20050	20000	129
474	20250306	141100	1352433045	20000	20050	20100	20000	202
475	20250306	141000	1348382995	20100	20100	20100	20050	155
476	20250306	140900	1345268995	20100	20150	20150	20050	100
477	20250306	140800	1343259195	20100	20150	20150	20100	81
478	20250306	140700	1341629045	20100	20100	20150	20050	188
479	20250306	140600	1337845545	20100	20100	20150	20100	66
480	20250306	140500	1336517045	20100	20100	20150	20050	87
481	20250306	140400	1334766645	20150	20100	20150	20100	114
482	20250306	140300	1332470695	20150	20150	20150	20100	132
483	20250306	140200	1329815045	20100	20100	20150	20100	81
484	20250306	140100	1328185195	20150	20100	20150	20050	121
485	20250306	140000	1325749695	20100	20100	20150	20050	154
486	20250306	135900	1322654545	20100	20100	20100	20050	30
487	20250306	135800	1322051895	20050	20050	20100	20000	293
488	20250306	135700	1316180345	20000	20000	20050	20000	48
489	20250306	135600	1315218995	20000	20050	20150	20000	211
490	20250306	135500	1310990645	20000	19850	20050	19850	949
491	20250306	135400	1292048455	19940	19860	19950	19830	198
492	20250306	135300	1288114365	19950	19840	19950	19830	8
493	20250306	135200	1287955355	19960	19810	19960	19810	1034
494	20250306	135100	1267446895	19810	19810	19820	19810	58
495	20250306	135000	1266297785	19810	19770	19830	19770	373
496	20250306	134900	1258915895	19780	19780	19780	19780	99
497	20250306	134800	1256957675	19780	19780	19790	19780	56
498	20250306	134700	1255849985	19780	19790	19790	19780	76
499	20250306	134600	1254346695	19790	19790	19800	19780	19
500	20250306	134500	1253970645	19790	19800	19800	19780	119
501	20250306	134400	1251616175	19800	19800	19800	19790	17
502	20250306	134300	1251279645	19800	19800	19800	19790	230
503	20250306	134200	1246727615	19800	19810	19820	19790	1311
504	20250306	134100	1220774395	19800	19870	19870	19800	6285
505	20250306	134000	1096165805	19870	19870	19880	19870	110
506	20250306	133900	1093980095	19870	19880	19880	19870	36
507	20250306	133800	1093264735	19870	19870	19880	19870	78
508	20250306	133700	1091714675	19870	19890	19890	19870	235
509	20250306	133600	1087041285	19900	19890	19900	19890	143
510	20250306	133500	1084196695	19890	19890	19890	19890	2
511	20250306	133400	1084156915	19890	19870	19900	19870	299
512	20250306	133300	1078211405	19870	19870	19870	19870	125
513	20250306	133200	1075727655	19870	19870	19880	19870	71
514	20250306	133100	1074316875	19870	19880	19880	19870	25
515	20250306	133000	1073820065	19870	19870	19870	19870	22
516	20250306	132900	1073382925	19870	19880	19880	19870	65
517	20250306	132800	1072090745	19880	19880	19880	19880	84
518	20250306	132700	1070420825	19880	19880	19880	19880	47
519	20250306	132600	1069486465	19880	19880	19880	19880	26
520	20250306	132500	1068969585	19890	19880	19900	19880	76
521	20250306	132400	1067458415	19900	19880	19900	19880	31
522	20250306	132300	1066841875	19880	19890	19890	19880	81
523	20250306	132200	1065231155	19900	19880	19900	19880	10
524	20250306	132100	1065032315	19880	19880	19890	19880	67
525	20250306	132000	1063700055	19890	19880	19900	19880	26
526	20250306	131900	1063183025	19880	19890	19890	19880	16
527	20250306	131800	1062864845	19880	19880	19900	19880	52
528	20250306	131700	1061830865	19880	19890	19890	19880	55
529	20250306	131600	1060736975	19880	19880	19880	19880	59
530	20250306	131500	1059564055	19900	19870	19900	19870	545
531	20250306	131400	1048723905	19880	19880	19880	19870	176
532	20250306	131300	1045225165	19880	19880	19880	19880	9
533	20250306	131200	1045046245	19880	19880	19880	19880	148
534	20250306	131100	1042104005	19880	19880	19880	19880	24
535	20250306	131000	1041626885	19890	19880	19890	19880	63
536	20250306	130900	1040374425	19890	19900	19900	19880	274
537	20250306	130800	1034924575	19890	19900	19910	19890	810
538	20250306	130700	1018805860	19900	19910	19910	19900	55
539	20250306	130600	1017711140	19910	19910	19910	19910	2
540	20250306	130500	1017671320	19910	19930	19930	19900	89
541	20250306	130400	1015899350	19930	19900	19930	19900	9
542	20250306	130300	1015720130	19900	19910	19940	19900	94
543	20250306	130200	1013847490	19910	19910	19910	19910	21
544	20250306	130100	1013429380	19920	19910	19920	19910	37
545	20250306	130000	1012692660	19910	19950	19950	19910	33
546	20250306	125900	1012034630	19950	19910	19950	19900	55
547	20250306	125800	1010939520	19950	19920	19950	19920	15
548	20250306	125700	1010640480	19910	19950	19950	19900	40
549	20250306	125600	1009843280	19900	19900	19960	19900	111
550	20250306	125500	1007630670	19950	19900	19950	19900	20
551	20250306	125400	1007231820	19900	19900	19970	19900	80
552	20250306	125300	1005638910	19960	19900	19960	19900	171
553	20250306	125200	1002228510	19900	19910	19960	19900	54
554	20250306	125100	1001152840	19910	19910	19910	19910	18
555	20250306	125000	1000794460	19910	19930	19970	19910	60
556	20250306	124900	999598690	19930	19980	19980	19930	5
557	20250306	124800	999498990	19930	19920	19970	19910	97
558	20250306	124700	997565660	19910	19910	19910	19910	2
559	20250306	124600	997525840	19910	19910	19970	19910	19
560	20250306	124500	997146890	19910	19920	19980	19910	745
561	20250306	124400	982296950	19900	19900	19900	19900	3
562	20250306	124300	982237250	19890	19890	19890	19890	45
563	20250306	124200	981342200	19920	19870	19920	19870	28
564	20250306	124100	980784730	19900	19920	19920	19870	144
565	20250306	124000	977917690	19900	19850	19920	19850	761
566	20250306	123900	962779300	19850	19850	19890	19850	338
567	20250306	123800	956066090	19850	19870	19870	19850	262
568	20250306	123700	950863890	19860	19870	19880	19860	48
569	20250306	123600	949910170	19870	19870	19880	19870	72
570	20250306	123500	948479275	19870	19870	19880	19870	12
571	20250306	123400	948240755	19870	19880	19880	19870	63
572	20250306	123300	946988905	19880	19870	19880	19870	37
573	20250306	123200	946253695	19880	19880	19880	19880	47
574	20250306	123100	945319335	19880	19880	19880	19880	27
575	20250306	123000	944782575	19860	19860	19880	19860	93
576	20250306	122900	942934955	19860	19865	19870	19860	27
577	20250306	122800	942398620	19860	19870	19870	19855	178
578	20250306	122700	938863300	19870	19870	19910	19860	45
579	20250306	122600	937968970	19860	19890	19920	19860	374
580	20250306	122500	930532070	19900	19910	19920	19900	428
581	20250306	122400	922011750	19910	19910	19910	19890	465
582	20250306	122300	912757030	19950	19950	19980	19910	3764
583	20250306	122200	837703270	20000	19990	20000	19950	4857
584	20250306	122100	740731870	19990	19990	19990	19990	50
585	20250306	122000	739732370	19990	19990	20000	19990	64
586	20250306	121900	738452640	19990	19990	20000	19990	65
587	20250306	121800	737153260	19990	19990	20000	19990	77
588	20250306	121700	735613660	19990	19990	20000	19990	198
589	20250306	121600	731655610	19990	19990	20000	19990	38
590	20250306	121500	730895970	19990	19990	20000	19990	98
591	20250306	121400	728936520	19990	20000	20000	19990	148
592	20250306	121300	725977190	20000	20000	20000	19990	105
593	20250306	121200	723877210	19990	19990	19990	19990	80
594	20250306	121100	722278010	19990	19990	19990	19990	17
595	20250306	121000	721938180	19990	19990	19990	19990	65
596	20250306	120900	720638830	19990	19990	20000	19990	121
597	20250306	120800	718219910	19990	19990	19990	19990	58
598	20250306	120700	717060490	19990	19990	19990	19990	3
599	20250306	120600	717000520	20000	19990	20000	19990	62
600	20250306	120500	715761090	19990	20000	20000	19990	38
601	20250306	120400	715001330	19990	19990	20000	19990	40
602	20250306	120300	714201710	19990	19990	19990	19990	6
603	20250306	120200	714081770	19990	19990	20000	19990	37
604	20250306	120100	713342030	19990	19990	20000	19990	38
605	20250306	120000	712582400	19990	19990	19990	19980	37
606	20250306	115900	711842830	19980	19990	20000	19980	258
607	20250306	115800	706683910	19980	19990	19990	19980	54
608	20250306	115700	705604500	19990	19990	19990	19980	34
609	20250306	115600	704924890	20000	19990	20000	19980	77
610	20250306	115500	703385560	19990	20000	20000	19980	73
611	20250306	115400	701925860	19980	19990	20000	19980	71
612	20250306	115300	700506570	19990	19980	19990	19980	103
613	20250306	115200	698448220	19990	19990	19990	19980	71
614	20250306	115100	697028980	19980	19980	19990	19980	331
615	20250306	115000	690415480	19980	19980	19980	19980	53
616	20250306	114900	689356540	19980	19980	19980	19980	6
617	20250306	114800	689236660	19980	19980	19990	19980	80
618	20250306	114700	687638150	19980	19980	19990	19980	67
619	20250306	114600	686299030	19980	19980	19980	19980	43
620	20250306	114500	685439890	19980	19990	19990	19980	15
621	20250306	114400	685140070	19980	19990	19990	19980	49
622	20250306	114300	684160970	19980	19990	20000	19980	28
623	20250306	114200	683601230	19990	19990	20000	19990	172
624	20250306	114100	680162820	19990	20000	20000	19990	8
625	20250306	114000	680002865	19990	19990	20000	19990	25
626	20250306	113900	679503025	19990	19990	19990	19990	617
627	20250306	113800	667169195	19990	19990	20000	19990	129
628	20250306	113700	664589275	19990	19990	20000	19990	73
629	20250306	113600	663129905	19990	19990	19990	19990	3
630	20250306	113500	663069935	19990	20000	20000	19990	85
631	20250306	113400	661370415	19990	20000	20000	19990	27
632	20250306	113300	660830555	19990	19990	20000	19990	54
633	20250306	113200	659750885	20000	20000	20000	19990	64
634	20250306	113100	658470955	20000	20000	20000	19990	84
635	20250306	113000	656791545	20000	19990	20000	19990	616
636	20250306	112900	644471575	19990	19990	20000	19990	20
637	20250306	112800	644071655	20000	19990	20000	19990	169
638	20250306	112700	640692955	20000	20000	20000	19990	224
639	20250306	112600	636212995	19990	20000	20000	19990	371
640	20250306	112500	628794355	19990	19990	20000	19990	34
641	20250306	112400	628114515	20050	20000	20050	19990	61
642	20250306	112300	626893825	20050	20050	20050	19990	951
643	20250306	112200	607871135	20000	20000	20000	19990	1139
644	20250306	112100	585093845	19990	19990	20050	19990	8
645	20250306	112000	584933865	20050	20050	20050	19990	1190
646	20250306	111900	561131735	20050	20050	20050	20000	192
647	20250306	111800	557282735	20000	20050	20050	20000	39
648	20250306	111700	556501185	20000	20050	20100	20000	883
649	20250306	111600	538797685	20100	20100	20150	20000	3432
650	20250306	111500	470087935	20150	20050	20150	20050	1113
651	20250306	111400	447716585	20050	20050	20100	20050	122
652	20250306	111300	445266335	20050	20100	20100	20050	30
653	20250306	111200	444664785	20050	20050	20100	20050	36
654	20250306	111100	443942485	20050	20050	20100	20050	67
655	20250306	111000	442598585	20050	20050	20050	20050	12
656	20250306	110900	442357985	20050	20050	20100	20050	90
657	20250306	110800	440553235	20050	20100	20100	20000	562
658	20250306	110700	429285085	20050	20050	20100	20050	431
659	20250306	110600	420638785	20150	20100	20200	19990	7372
660	20250306	110500	272907225	20100	20150	20200	20100	24
661	20250306	110400	272424225	20150	20150	20150	20100	161
662	20250306	110300	269180375	20150	20150	20150	20150	26
663	20250306	110200	268656475	20200	20150	20200	20150	89
664	20250306	110100	266862525	20150	20150	20150	20150	8
665	20250306	110000	266701325	20150	20150	20150	20100	133
666	20250306	105900	264023725	20150	20100	20150	20100	4
667	20250306	105800	263943275	20150	20100	20150	20100	190
668	20250306	105700	260116475	20150	20100	20150	20100	64
669	20250306	105600	258828075	20100	20150	20150	20100	4
670	20250306	105500	258747625	20150	20150	20150	20100	97
671	20250306	105400	256795425	20150	20100	20150	20100	55
672	20250306	105300	255688175	20100	20100	20150	20100	72
673	20250306	105200	254240125	20100	20100	20150	20100	20
674	20250306	105100	253837525	20100	20150	20150	20100	56
675	20250306	105000	252710925	20150	20150	20200	20100	326
676	20250306	104900	246142025	20150	20150	20150	20100	105
677	20250306	104800	244028075	20100	20150	20150	20100	872
678	20250306	104700	226458025	20150	20150	20200	20150	51
679	20250306	104600	225430325	20150	20150	20150	20150	6
680	20250306	104500	225309425	20150	20150	20150	20150	62
681	20250306	104400	224060125	20150	20200	20250	20150	645
682	20250306	104300	211033275	20200	20200	20250	20200	27
683	20250306	104200	210486925	20200	20200	20200	20200	61
684	20250306	104100	209254725	20250	20200	20250	20200	35
685	20250306	104000	208547275	20200	20200	20250	20200	78
686	20250306	103900	206970425	20200	20200	20250	20200	9
687	20250306	103800	206788375	20250	20200	20250	20200	102
688	20250306	103700	204725275	20250	20200	20250	20200	37
689	20250306	103600	203976975	20200	20250	20250	20200	43
690	20250306	103500	203108325	20200	20250	20250	20200	22
691	20250306	103400	202663625	20250	20150	20250	20150	34
692	20250306	103300	201975375	20200	20200	20300	20200	63
693	20250306	103200	200701775	20200	20200	20250	20200	26
694	20250306	103100	200175625	20200	20225	20250	20200	127
695	20250306	103000	197604350	20250	20225	20250	20225	20
696	20250306	102900	197199550	20200	20200	20250	20200	100
697	20250306	102800	195177800	20200	20250	20250	20200	14
698	20250306	102700	194894900	20200	20200	20200	20200	55
699	20250306	102600	193783900	20200	20200	20250	20200	16
700	20250306	102500	193460300	20200	20250	20300	20200	56
701	20250306	102400	192326350	20200	20200	20200	20200	8
702	20250306	102300	192164750	20200	20200	20200	20200	16
703	20250306	102200	191841550	20250	20200	20250	20150	75
704	20250306	102100	190326500	20200	20200	20200	20150	63
705	20250306	102000	189054250	20200	20200	20200	20150	29
706	20250306	101900	188468550	20200	20200	20250	20200	35
707	20250306	101800	187761050	20200	20200	20200	20200	7
708	20250306	101700	187619650	20200	20200	20200	20200	23
709	20250306	101600	187155050	20200	20150	20300	20100	299
710	20250306	101500	181116750	20150	20100	20150	20100	18
711	20250306	101400	180754500	20150	20150	20150	20150	207
712	20250306	101300	176583450	20200	20150	20200	20150	17
713	20250306	101200	176240500	20250	20200	20250	20050	2432
714	20250306	101100	127310500	20200	20200	20200	20200	27
715	20250306	101000	126765100	20200	20200	20200	20200	17
716	20250306	100900	126421700	20200	20200	20200	20200	12
717	20250306	100800	126179300	20200	20200	20200	20200	24
718	20250306	100700	125694500	20200	20200	20200	20200	17
719	20250306	100600	125351100	20200	20200	20200	20200	14
720	20250306	100500	125068300	20200	20250	20250	20200	27
721	20250306	100400	124522250	20250	20250	20250	20200	23
722	20250306	100300	124057250	20250	20250	20250	20200	37
723	20250306	100200	123308150	20200	20250	20250	20200	31
724	20250306	100100	122681350	20250	20200	20250	20200	111
725	20250306	100000	120436350	20200	20300	20300	20200	48
726	20250306	095900	119466650	20200	20200	20200	20200	169
727	20250306	095800	116052850	20200	20250	20300	20200	355
728	20250306	095700	108871050	20300	20300	20300	20300	58
729	20250306	095600	107693650	20300	20300	20300	20300	35
730	20250306	095500	106983150	20300	20300	20300	20300	44
731	20250306	095400	106089950	20300	20300	20350	20250	305
732	20250306	095300	99896850	20300	20300	20300	20300	260
733	20250306	095200	94618850	20300	20350	20400	20300	162
734	20250306	095100	91322000	20400	20400	20400	20400	0
735	20250306	095000	91322000	20400	20400	20400	20400	0
736	20250306	094900	91322000	20400	20400	20400	20400	2
737	20250306	094800	91281200	20400	20400	20400	20400	35
738	20250306	094700	90567200	20400	20400	20400	20400	0
739	20250306	094600	90567200	20400	20400	20400	20400	61
740	20250306	094500	89322800	20400	20400	20400	20400	26
741	20250306	094400	88792400	20400	20400	20400	20400	45
742	20250306	094300	87874400	20400	20450	20450	20400	146
743	20250306	094200	84894550	20550	20500	20550	20450	398
744	20250306	094100	76745800	20550	20550	20550	20550	1
745	20250306	094000	76725250	20550	20550	20550	20550	1
746	20250306	093900	76704700	20550	20550	20550	20550	14
747	20250306	093800	76417000	20600	20600	20600	20600	0
748	20250306	093700	76417000	20600	20600	20600	20600	100
749	20250306	093600	74357000	20600	20600	20650	20550	409
750	20250306	093500	65937350	20650	20700	20700	20650	51
751	20250306	093400	64884050	20650	20650	20650	20650	0
752	20250306	093300	64884050	20650	20600	20650	20600	54
753	20250306	093200	63770950	20650	20650	20650	20650	34
754	20250306	093100	63068850	20650	20600	20650	20550	157
755	20250306	093000	59836700	20600	20700	20700	20600	141
756	20250306	092900	56930800	20700	20650	20700	20650	274
757	20250306	092800	51270350	20650	20650	20650	20650	0
758	20250306	092700	51270350	20650	20650	20650	20650	20
759	20250306	092600	50857350	20650	20650	20650	20650	34
760	20250306	092500	50155250	20700	20700	20700	20700	0
761	20250306	092400	50155250	20700	20700	20700	20700	0
762	20250306	092300	50155250	20700	20700	20700	20700	0
763	20250306	092200	50155250	20700	20650	20700	20650	6
764	20250306	092100	50031300	20650	20650	20650	20650	5
765	20250306	092000	49928050	20650	20650	20650	20650	7
766	20250306	091900	49783500	20650	20650	20650	20650	0
767	20250306	091800	49783500	20650	20650	20650	20650	2
768	20250306	091700	49742200	20650	20650	20650	20650	0
769	20250306	091600	49742200	20650	20650	20650	20650	0
770	20250306	091500	49742200	20650	20650	20650	20650	1
771	20250306	091400	49721550	20650	20650	20650	20650	0
772	20250306	091300	49721550	20650	20650	20650	20650	16
773	20250306	091200	49391150	20650	20650	20650	20650	25
774	20250306	091100	48874900	20800	20800	20800	20800	0
775	20250306	091000	48874900	20800	20800	20800	20800	6
776	20250306	090900	48750100	20800	20600	20800	20550	730
777	20250306	090800	33699200	20700	20600	20700	20600	244
778	20250306	090700	28659900	20650	20450	20650	20450	278
779	20250306	090600	22962600	20400	20450	20450	20400	200
780	20250306	090500	18880150	20600	20600	20600	20600	0
781	20250306	090400	18880150	20600	20600	20600	20600	0
782	20250306	090300	18880150	20600	20600	20600	20600	14
783	20250306	090200	18591750	20600	20600	20600	20600	0
784	20250306	090100	18591750	20600	20600	20600	20600	150
785	20250306	090000	15501750	20600	20500	20600	20250	758