KissMeData/393210/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213800	5526030565	5340	5340	5340	5340	10916
3	20250306	213700	5526030565	5340	5340	5340	5340	0
4	20250306	213600	5526030565	5340	5340	5340	5340	0
5	20250306	213500	5526030565	5340	5340	5340	5340	0
6	20250306	213400	5526030565	5340	5340	5340	5340	0
7	20250306	213300	5526030565	5340	5340	5340	5340	0
8	20250306	213200	5526030565	5340	5340	5340	5340	0
9	20250306	213100	5526030565	5340	5340	5340	5340	0
10	20250306	213000	5526030565	5340	5340	5340	5340	0
11	20250306	212900	5526030565	5340	5340	5340	5340	0
12	20250306	212800	5526030565	5340	5340	5340	5340	0
13	20250306	212700	5526030565	5340	5340	5340	5340	0
14	20250306	212600	5526030565	5340	5340	5340	5340	0
15	20250306	212500	5526030565	5340	5340	5340	5340	0
16	20250306	212400	5526030565	5340	5340	5340	5340	0
17	20250306	212300	5526030565	5340	5340	5340	5340	0
18	20250306	212200	5526030565	5340	5340	5340	5340	0
19	20250306	212100	5526030565	5340	5340	5340	5340	0
20	20250306	212000	5526030565	5340	5340	5340	5340	0
21	20250306	211900	5526030565	5340	5340	5340	5340	0
22	20250306	211800	5526030565	5340	5340	5340	5340	0
23	20250306	211700	5526030565	5340	5340	5340	5340	0
24	20250306	211600	5526030565	5340	5340	5340	5340	0
25	20250306	211500	5526030565	5340	5340	5340	5340	0
26	20250306	211400	5526030565	5340	5340	5340	5340	0
27	20250306	211300	5526030565	5340	5340	5340	5340	0
28	20250306	211200	5526030565	5340	5340	5340	5340	0
29	20250306	211100	5526030565	5340	5340	5340	5340	0
30	20250306	211000	5526030565	5340	5340	5340	5340	0
31	20250306	210900	5526030565	5340	5340	5340	5340	0
32	20250306	210800	5526030565	5340	5340	5340	5340	10916
33	20250306	210700	5526030565	5340	5340	5340	5340	0
34	20250306	210600	5526030565	5340	5340	5340	5340	0
35	20250306	210500	5526030565	5340	5340	5340	5340	0
36	20250306	210400	5526030565	5340	5340	5340	5340	0
37	20250306	210300	5526030565	5340	5340	5340	5340	0
38	20250306	210200	5526030565	5340	5340	5340	5340	0
39	20250306	210100	5526030565	5340	5340	5340	5340	0
40	20250306	210000	5526030565	5340	5340	5340	5340	0
41	20250306	205900	5526030565	5340	5340	5340	5340	0
42	20250306	205800	5526030565	5340	5340	5340	5340	0
43	20250306	205700	5526030565	5340	5340	5340	5340	0
44	20250306	205600	5526030565	5340	5340	5340	5340	0
45	20250306	205500	5526030565	5340	5340	5340	5340	0
46	20250306	205400	5526030565	5340	5340	5340	5340	0
47	20250306	205300	5526030565	5340	5340	5340	5340	0
48	20250306	205200	5526030565	5340	5340	5340	5340	0
49	20250306	205100	5526030565	5340	5340	5340	5340	0
50	20250306	205000	5526030565	5340	5340	5340	5340	0
51	20250306	204900	5526030565	5340	5340	5340	5340	0
52	20250306	204800	5526030565	5340	5340	5340	5340	0
53	20250306	204700	5526030565	5340	5340	5340	5340	0
54	20250306	204600	5526030565	5340	5340	5340	5340	0
55	20250306	204500	5526030565	5340	5340	5340	5340	0
56	20250306	204400	5526030565	5340	5340	5340	5340	0
57	20250306	204300	5526030565	5340	5340	5340	5340	0
58	20250306	204200	5526030565	5340	5340	5340	5340	0
59	20250306	204100	5526030565	5340	5340	5340	5340	0
60	20250306	204000	5526030565	5340	5340	5340	5340	0
61	20250306	203900	5526030565	5340	5340	5340	5340	0
62	20250306	203800	5526030565	5340	5340	5340	5340	10916
63	20250306	203700	5526030565	5340	5340	5340	5340	0
64	20250306	203600	5526030565	5340	5340	5340	5340	0
65	20250306	203500	5526030565	5340	5340	5340	5340	0
66	20250306	203400	5526030565	5340	5340	5340	5340	0
67	20250306	203300	5526030565	5340	5340	5340	5340	0
68	20250306	203200	5526030565	5340	5340	5340	5340	0
69	20250306	203100	5526030565	5340	5340	5340	5340	0
70	20250306	203000	5526030565	5340	5340	5340	5340	0
71	20250306	202900	5526030565	5340	5340	5340	5340	0
72	20250306	202800	5526030565	5340	5340	5340	5340	0
73	20250306	202700	5526030565	5340	5340	5340	5340	0
74	20250306	202600	5526030565	5340	5340	5340	5340	0
75	20250306	202500	5526030565	5340	5340	5340	5340	0
76	20250306	202400	5526030565	5340	5340	5340	5340	0
77	20250306	202300	5526030565	5340	5340	5340	5340	0
78	20250306	202200	5526030565	5340	5340	5340	5340	0
79	20250306	202100	5526030565	5340	5340	5340	5340	0
80	20250306	202000	5526030565	5340	5340	5340	5340	0
81	20250306	201900	5526030565	5340	5340	5340	5340	0
82	20250306	201800	5526030565	5340	5340	5340	5340	0
83	20250306	201700	5526030565	5340	5340	5340	5340	0
84	20250306	201600	5526030565	5340	5340	5340	5340	0
85	20250306	201500	5526030565	5340	5340	5340	5340	0
86	20250306	201400	5526030565	5340	5340	5340	5340	0
87	20250306	201300	5526030565	5340	5340	5340	5340	0
88	20250306	201200	5526030565	5340	5340	5340	5340	0
89	20250306	201100	5526030565	5340	5340	5340	5340	0
90	20250306	201000	5526030565	5340	5340	5340	5340	0
91	20250306	200900	5526030565	5340	5340	5340	5340	0
92	20250306	200800	5526030565	5340	5340	5340	5340	10916
93	20250306	200700	5526030565	5340	5340	5340	5340	0
94	20250306	200600	5526030565	5340	5340	5340	5340	0
95	20250306	200500	5526030565	5340	5340	5340	5340	0
96	20250306	200400	5526030565	5340	5340	5340	5340	0
97	20250306	200300	5526030565	5340	5340	5340	5340	0
98	20250306	200200	5526030565	5340	5340	5340	5340	0
99	20250306	200100	5526030565	5340	5340	5340	5340	0
100	20250306	200000	5526030565	5340	5340	5340	5340	0
101	20250306	195900	5526030565	5340	5340	5340	5340	0
102	20250306	195800	5526030565	5340	5340	5340	5340	0
103	20250306	195700	5526030565	5340	5340	5340	5340	0
104	20250306	195600	5526030565	5340	5340	5340	5340	0
105	20250306	195500	5526030565	5340	5340	5340	5340	0
106	20250306	195400	5526030565	5340	5340	5340	5340	0
107	20250306	195300	5526030565	5340	5340	5340	5340	0
108	20250306	195200	5526030565	5340	5340	5340	5340	0
109	20250306	195100	5526030565	5340	5340	5340	5340	0
110	20250306	195000	5526030565	5340	5340	5340	5340	0
111	20250306	194900	5526030565	5340	5340	5340	5340	0
112	20250306	194800	5526030565	5340	5340	5340	5340	0
113	20250306	194700	5526030565	5340	5340	5340	5340	0
114	20250306	194600	5526030565	5340	5340	5340	5340	0
115	20250306	194500	5526030565	5340	5340	5340	5340	0
116	20250306	194400	5526030565	5340	5340	5340	5340	0
117	20250306	194300	5526030565	5340	5340	5340	5340	0
118	20250306	194200	5526030565	5340	5340	5340	5340	0
119	20250306	194100	5526030565	5340	5340	5340	5340	0
120	20250306	194000	5526030565	5340	5340	5340	5340	0
121	20250306	193900	5526030565	5340	5340	5340	5340	0
122	20250306	193800	5526030565	5340	5340	5340	5340	10916
123	20250306	193700	5526030565	5340	5340	5340	5340	0
124	20250306	193600	5526030565	5340	5340	5340	5340	0
125	20250306	193500	5526030565	5340	5340	5340	5340	0
126	20250306	193400	5526030565	5340	5340	5340	5340	0
127	20250306	193300	5526030565	5340	5340	5340	5340	0
128	20250306	193200	5526030565	5340	5340	5340	5340	0
129	20250306	193100	5526030565	5340	5340	5340	5340	0
130	20250306	193000	5526030565	5340	5340	5340	5340	0
131	20250306	192900	5526030565	5340	5340	5340	5340	0
132	20250306	192800	5526030565	5340	5340	5340	5340	0
133	20250306	192700	5526030565	5340	5340	5340	5340	0
134	20250306	192600	5526030565	5340	5340	5340	5340	0
135	20250306	192500	5526030565	5340	5340	5340	5340	0
136	20250306	192400	5526030565	5340	5340	5340	5340	0
137	20250306	192300	5526030565	5340	5340	5340	5340	0
138	20250306	192200	5526030565	5340	5340	5340	5340	0
139	20250306	192100	5526030565	5340	5340	5340	5340	0
140	20250306	192000	5526030565	5340	5340	5340	5340	0
141	20250306	191900	5526030565	5340	5340	5340	5340	0
142	20250306	191800	5526030565	5340	5340	5340	5340	0
143	20250306	191700	5526030565	5340	5340	5340	5340	0
144	20250306	191600	5526030565	5340	5340	5340	5340	0
145	20250306	191500	5526030565	5340	5340	5340	5340	0
146	20250306	191400	5526030565	5340	5340	5340	5340	0
147	20250306	191300	5526030565	5340	5340	5340	5340	0
148	20250306	191200	5526030565	5340	5340	5340	5340	0
149	20250306	191100	5526030565	5340	5340	5340	5340	0
150	20250306	191000	5526030565	5340	5340	5340	5340	0
151	20250306	190900	5526030565	5340	5340	5340	5340	0
152	20250306	190800	5526030565	5340	5340	5340	5340	10916
153	20250306	190700	5526030565	5340	5340	5340	5340	0
154	20250306	190600	5526030565	5340	5340	5340	5340	0
155	20250306	190500	5526030565	5340	5340	5340	5340	0
156	20250306	190400	5526030565	5340	5340	5340	5340	0
157	20250306	190300	5526030565	5340	5340	5340	5340	0
158	20250306	190200	5526030565	5340	5340	5340	5340	0
159	20250306	190100	5526030565	5340	5340	5340	5340	0
160	20250306	190000	5526030565	5340	5340	5340	5340	0
161	20250306	185900	5526030565	5340	5340	5340	5340	0
162	20250306	185800	5526030565	5340	5340	5340	5340	0
163	20250306	185700	5526030565	5340	5340	5340	5340	0
164	20250306	185600	5526030565	5340	5340	5340	5340	0
165	20250306	185500	5526030565	5340	5340	5340	5340	0
166	20250306	185400	5526030565	5340	5340	5340	5340	0
167	20250306	185300	5526030565	5340	5340	5340	5340	0
168	20250306	185200	5526030565	5340	5340	5340	5340	0
169	20250306	185100	5526030565	5340	5340	5340	5340	0
170	20250306	185000	5526030565	5340	5340	5340	5340	0
171	20250306	184900	5526030565	5340	5340	5340	5340	0
172	20250306	184800	5526030565	5340	5340	5340	5340	0
173	20250306	184700	5526030565	5340	5340	5340	5340	0
174	20250306	184600	5526030565	5340	5340	5340	5340	0
175	20250306	184500	5526030565	5340	5340	5340	5340	0
176	20250306	184400	5526030565	5340	5340	5340	5340	0
177	20250306	184300	5526030565	5340	5340	5340	5340	0
178	20250306	184200	5526030565	5340	5340	5340	5340	0
179	20250306	184100	5526030565	5340	5340	5340	5340	0
180	20250306	184000	5526030565	5340	5340	5340	5340	0
181	20250306	183900	5526030565	5340	5340	5340	5340	0
182	20250306	183800	5526030565	5340	5340	5340	5340	10916
183	20250306	183700	5526030565	5340	5340	5340	5340	0
184	20250306	183600	5526030565	5340	5340	5340	5340	0
185	20250306	183500	5526030565	5340	5340	5340	5340	0
186	20250306	183400	5526030565	5340	5340	5340	5340	0
187	20250306	183300	5526030565	5340	5340	5340	5340	0
188	20250306	183200	5526030565	5340	5340	5340	5340	0
189	20250306	183100	5526030565	5340	5340	5340	5340	0
190	20250306	183000	5526030565	5340	5340	5340	5340	0
191	20250306	182900	5526030565	5340	5340	5340	5340	0
192	20250306	182800	5526030565	5340	5340	5340	5340	0
193	20250306	182700	5526030565	5340	5340	5340	5340	0
194	20250306	182600	5526030565	5340	5340	5340	5340	0
195	20250306	182500	5526030565	5340	5340	5340	5340	0
196	20250306	182400	5526030565	5340	5340	5340	5340	0
197	20250306	182300	5526030565	5340	5340	5340	5340	0
198	20250306	182200	5526030565	5340	5340	5340	5340	0
199	20250306	182100	5526030565	5340	5340	5340	5340	0
200	20250306	182000	5526030565	5340	5340	5340	5340	0
201	20250306	181900	5526030565	5340	5340	5340	5340	0
202	20250306	181800	5526030565	5340	5340	5340	5340	0
203	20250306	181700	5526030565	5340	5340	5340	5340	0
204	20250306	181600	5526030565	5340	5340	5340	5340	0
205	20250306	181500	5526030565	5340	5340	5340	5340	0
206	20250306	181400	5526030565	5340	5340	5340	5340	0
207	20250306	181300	5526030565	5340	5340	5340	5340	0
208	20250306	181200	5526030565	5340	5340	5340	5340	0
209	20250306	181100	5526030565	5340	5340	5340	5340	0
210	20250306	181000	5526030565	5340	5340	5340	5340	0
211	20250306	180900	5526030565	5340	5340	5340	5340	0
212	20250306	180800	5526030565	5340	5340	5340	5340	10916
213	20250306	180700	5526030565	5340	5340	5340	5340	0
214	20250306	180600	5526030565	5340	5340	5340	5340	0
215	20250306	180500	5526030565	5340	5340	5340	5340	0
216	20250306	180400	5526030565	5340	5340	5340	5340	0
217	20250306	180300	5526030565	5340	5340	5340	5340	0
218	20250306	180200	5526030565	5340	5340	5340	5340	0
219	20250306	180100	5526030565	5340	5340	5340	5340	0
220	20250306	180000	5526030565	5340	5340	5340	5340	0
221	20250306	175900	5526030565	5340	5340	5340	5340	0
222	20250306	175800	5526030565	5340	5340	5340	5340	0
223	20250306	175700	5526030565	5340	5340	5340	5340	0
224	20250306	175600	5526030565	5340	5340	5340	5340	0
225	20250306	175500	5526030565	5340	5340	5340	5340	0
226	20250306	175400	5526030565	5340	5340	5340	5340	0
227	20250306	175300	5526030565	5340	5340	5340	5340	0
228	20250306	175200	5526030565	5340	5340	5340	5340	0
229	20250306	175100	5526030565	5340	5340	5340	5340	0
230	20250306	175000	5526030565	5340	5340	5340	5340	0
231	20250306	174900	5526030565	5340	5340	5340	5340	0
232	20250306	174800	5526030565	5340	5340	5340	5340	0
233	20250306	174700	5526030565	5340	5340	5340	5340	0
234	20250306	174600	5526030565	5340	5340	5340	5340	0
235	20250306	174500	5526030565	5340	5340	5340	5340	0
236	20250306	174400	5526030565	5340	5340	5340	5340	0
237	20250306	174300	5526030565	5340	5340	5340	5340	0
238	20250306	174200	5526030565	5340	5340	5340	5340	0
239	20250306	174100	5526030565	5340	5340	5340	5340	0
240	20250306	174000	5526030565	5340	5340	5340	5340	0
241	20250306	173900	5526030565	5340	5340	5340	5340	0
242	20250306	173800	5526030565	5340	5340	5340	5340	10916
243	20250306	173700	5526030565	5340	5340	5340	5340	0
244	20250306	173600	5526030565	5340	5340	5340	5340	0
245	20250306	173500	5526030565	5340	5340	5340	5340	0
246	20250306	173400	5526030565	5340	5340	5340	5340	0
247	20250306	173300	5526030565	5340	5340	5340	5340	0
248	20250306	173200	5526030565	5340	5340	5340	5340	0
249	20250306	173100	5526030565	5340	5340	5340	5340	0
250	20250306	173000	5526030565	5340	5340	5340	5340	0
251	20250306	172900	5526030565	5340	5340	5340	5340	0
252	20250306	172800	5526030565	5340	5340	5340	5340	0
253	20250306	172700	5526030565	5340	5340	5340	5340	0
254	20250306	172600	5526030565	5340	5340	5340	5340	0
255	20250306	172500	5526030565	5340	5340	5340	5340	0
256	20250306	172400	5526030565	5340	5340	5340	5340	0
257	20250306	172300	5526030565	5340	5340	5340	5340	0
258	20250306	172200	5526030565	5340	5340	5340	5340	0
259	20250306	172100	5526030565	5340	5340	5340	5340	0
260	20250306	172000	5526030565	5340	5340	5340	5340	0
261	20250306	171900	5526030565	5340	5340	5340	5340	0
262	20250306	171800	5526030565	5340	5340	5340	5340	0
263	20250306	171700	5526030565	5340	5340	5340	5340	0
264	20250306	171600	5526030565	5340	5340	5340	5340	0
265	20250306	171500	5526030565	5340	5340	5340	5340	0
266	20250306	171400	5526030565	5340	5340	5340	5340	0
267	20250306	171300	5526030565	5340	5340	5340	5340	0
268	20250306	171200	5526030565	5340	5340	5340	5340	0
269	20250306	171100	5526030565	5340	5340	5340	5340	0
270	20250306	171000	5526030565	5340	5340	5340	5340	0
271	20250306	170900	5526030565	5340	5340	5340	5340	0
272	20250306	170800	5526030565	5340	5340	5340	5340	10916
273	20250306	170700	5526030565	5340	5340	5340	5340	0
274	20250306	170600	5526030565	5340	5340	5340	5340	0
275	20250306	170500	5526030565	5340	5340	5340	5340	0
276	20250306	170400	5526030565	5340	5340	5340	5340	0
277	20250306	170300	5526030565	5340	5340	5340	5340	0
278	20250306	170200	5526030565	5340	5340	5340	5340	0
279	20250306	170100	5526030565	5340	5340	5340	5340	0
280	20250306	170000	5526030565	5340	5340	5340	5340	0
281	20250306	165900	5526030565	5340	5340	5340	5340	0
282	20250306	165800	5526030565	5340	5340	5340	5340	0
283	20250306	165700	5526030565	5340	5340	5340	5340	0
284	20250306	165600	5526030565	5340	5340	5340	5340	0
285	20250306	165500	5526030565	5340	5340	5340	5340	0
286	20250306	165400	5526030565	5340	5340	5340	5340	0
287	20250306	165300	5526030565	5340	5340	5340	5340	0
288	20250306	165200	5526030565	5340	5340	5340	5340	0
289	20250306	165100	5526030565	5340	5340	5340	5340	0
290	20250306	165000	5526030565	5340	5340	5340	5340	0
291	20250306	164900	5526030565	5340	5340	5340	5340	0
292	20250306	164800	5526030565	5340	5340	5340	5340	0
293	20250306	164700	5526030565	5340	5340	5340	5340	0
294	20250306	164600	5526030565	5340	5340	5340	5340	0
295	20250306	164500	5526030565	5340	5340	5340	5340	0
296	20250306	164400	5526030565	5340	5340	5340	5340	0
297	20250306	164300	5526030565	5340	5340	5340	5340	0
298	20250306	164200	5526030565	5340	5340	5340	5340	0
299	20250306	164100	5526030565	5340	5340	5340	5340	0
300	20250306	164000	5526030565	5340	5340	5340	5340	0
301	20250306	163900	5526030565	5340	5340	5340	5340	0
302	20250306	163800	5526030565	5340	5340	5340	5340	10916
303	20250306	163700	5526030565	5340	5340	5340	5340	0
304	20250306	163600	5526030565	5340	5340	5340	5340	0
305	20250306	163500	5526030565	5340	5340	5340	5340	0
306	20250306	163400	5526030565	5340	5340	5340	5340	0
307	20250306	163300	5526030565	5340	5340	5340	5340	0
308	20250306	163200	5526030565	5340	5340	5340	5340	0
309	20250306	163100	5526030565	5340	5340	5340	5340	0
310	20250306	163000	5526030565	5340	5340	5340	5340	0
311	20250306	162900	5526030565	5340	5340	5340	5340	0
312	20250306	162800	5526030565	5340	5340	5340	5340	0
313	20250306	162700	5526030565	5340	5340	5340	5340	0
314	20250306	162600	5526030565	5340	5340	5340	5340	0
315	20250306	162500	5526030565	5340	5340	5340	5340	0
316	20250306	162400	5526030565	5340	5340	5340	5340	0
317	20250306	162300	5526030565	5340	5340	5340	5340	0
318	20250306	162200	5526030565	5340	5340	5340	5340	0
319	20250306	162100	5526030565	5340	5340	5340	5340	0
320	20250306	162000	5526030565	5340	5340	5340	5340	0
321	20250306	161900	5526030565	5340	5340	5340	5340	0
322	20250306	161800	5526030565	5340	5340	5340	5340	0
323	20250306	161700	5526030565	5340	5340	5340	5340	0
324	20250306	161600	5526030565	5340	5340	5340	5340	0
325	20250306	161500	5526030565	5340	5340	5340	5340	0
326	20250306	161400	5526030565	5340	5340	5340	5340	0
327	20250306	161300	5526030565	5340	5340	5340	5340	0
328	20250306	161200	5526030565	5340	5340	5340	5340	0
329	20250306	161100	5526030565	5340	5340	5340	5340	0
330	20250306	161000	5526030565	5340	5340	5340	5340	0
331	20250306	160900	5526030565	5340	5340	5340	5340	0
332	20250306	160800	5526030565	5340	5340	5340	5340	10916
333	20250306	160700	5526030565	5340	5340	5340	5340	0
334	20250306	160600	5526030565	5340	5340	5340	5340	0
335	20250306	160500	5526030565	5340	5340	5340	5340	0
336	20250306	160400	5526030565	5340	5340	5340	5340	0
337	20250306	160300	5526030565	5340	5340	5340	5340	0
338	20250306	160200	5526030565	5340	5340	5340	5340	0
339	20250306	160100	5526030565	5340	5340	5340	5340	0
340	20250306	160000	5526030565	5340	5340	5340	5340	0
341	20250306	155900	5526030565	5340	5340	5340	5340	0
342	20250306	155800	5526030565	5340	5340	5340	5340	0
343	20250306	155700	5526030565	5340	5340	5340	5340	0
344	20250306	155600	5526030565	5340	5340	5340	5340	0
345	20250306	155500	5526030565	5340	5340	5340	5340	0
346	20250306	155400	5526030565	5340	5340	5340	5340	0
347	20250306	155300	5526030565	5340	5340	5340	5340	0
348	20250306	155200	5526030565	5340	5340	5340	5340	0
349	20250306	155100	5526030565	5340	5340	5340	5340	0
350	20250306	155000	5526030565	5340	5340	5340	5340	0
351	20250306	154900	5526030565	5340	5340	5340	5340	0
352	20250306	154800	5526030565	5340	5340	5340	5340	0
353	20250306	154700	5526030565	5340	5340	5340	5340	0
354	20250306	154600	5526030565	5340	5340	5340	5340	0
355	20250306	154500	5526030565	5340	5340	5340	5340	0
356	20250306	154400	5526030565	5340	5340	5340	5340	0
357	20250306	154300	5526030565	5340	5340	5340	5340	0
358	20250306	154200	5526030565	5340	5340	5340	5340	0
359	20250306	154100	5526030565	5340	5340	5340	5340	0
360	20250306	154000	5526030565	5340	5340	5340	5340	0
361	20250306	153900	5526030565	5340	5340	5340	5340	0
362	20250306	153800	5526030565	5340	5340	5340	5340	10916
363	20250306	153700	5526030565	5340	5340	5340	5340	0
364	20250306	153600	5526030565	5340	5340	5340	5340	0
365	20250306	153500	5526030565	5340	5340	5340	5340	0
366	20250306	153400	5526030565	5340	5340	5340	5340	0
367	20250306	153300	5526030565	5340	5340	5340	5340	0
368	20250306	153200	5526030565	5340	5340	5340	5340	0
369	20250306	153100	5526030565	5340	5340	5340	5340	0
370	20250306	153000	5526030565	5340	5340	5340	5340	10916
371	20250306	152900	5467739125	5370	5370	5370	5370	0
372	20250306	152800	5467739125	5370	5370	5370	5370	0
373	20250306	152700	5467739125	5370	5370	5370	5370	0
374	20250306	152600	5467739125	5370	5370	5370	5370	0
375	20250306	152500	5467739125	5370	5370	5370	5370	0
376	20250306	152400	5467739125	5370	5370	5370	5370	0
377	20250306	152300	5467739125	5370	5370	5370	5370	0
378	20250306	152200	5467739125	5370	5370	5370	5370	0
379	20250306	152100	5467739125	5370	5370	5370	5370	0
380	20250306	152000	5467739125	5370	5370	5370	5370	0
381	20250306	151900	5467739125	5370	5360	5370	5355	1486
382	20250306	151800	5459771115	5370	5370	5370	5350	2204
383	20250306	151700	5447959085	5380	5380	5390	5360	788
384	20250306	151600	5443733645	5380	5385	5400	5360	6703
385	20250306	151500	5407653305	5380	5390	5390	5380	411
386	20250306	151400	5405442065	5380	5385	5390	5380	2433
387	20250306	151300	5392341200	5390	5380	5400	5380	509
388	20250306	151200	5389600145	5390	5380	5400	5380	1264
389	20250306	151100	5382787775	5390	5400	5400	5380	771
390	20250306	151000	5378632245	5390	5470	5470	5390	1043
391	20250306	150900	5372996665	5470	5420	5480	5380	3694
392	20250306	150800	5353077125	5390	5390	5400	5370	7201
393	20250306	150700	5314332795	5380	5380	5400	5380	1490
394	20250306	150600	5306309435	5390	5390	5410	5380	2957
395	20250306	150500	5290377135	5410	5430	5430	5390	3795
396	20250306	150400	5269886340	5430	5400	5430	5390	2957
397	20250306	150300	5253918370	5400	5460	5460	5400	15222
398	20250306	150200	5171411780	5450	5470	5470	5450	4379
399	20250306	150100	5147506400	5470	5460	5470	5460	242
400	20250306	150000	5146183170	5470	5470	5470	5470	125
401	20250306	145900	5145499420	5460	5470	5470	5460	734
402	20250306	145800	5141486890	5480	5470	5480	5470	13
403	20250306	145700	5141415720	5470	5470	5470	5470	554
404	20250306	145600	5138385340	5470	5470	5470	5460	556
405	20250306	145500	5135348150	5460	5480	5480	5460	1510
406	20250306	145400	5127099670	5480	5470	5480	5460	957
407	20250306	145300	5121869355	5460	5480	5480	5460	3911
408	20250306	145200	5100476415	5470	5480	5480	5470	4668
409	20250306	145100	5074912075	5480	5480	5480	5470	1430
410	20250306	145000	5067085445	5480	5480	5490	5480	2040
411	20250306	144900	5055905945	5490	5490	5490	5480	1777
412	20250306	144800	5046151905	5480	5500	5500	5480	4417
413	20250306	144700	5021907555	5500	5510	5510	5500	4569
414	20250306	144600	4996775185	5510	5510	5510	5500	8812
415	20250306	144500	4948221875	5520	5520	5520	5520	40
416	20250306	144400	4948001075	5520	5510	5520	5510	185
417	20250306	144300	4946979885	5510	5510	5510	5510	150
418	20250306	144200	4946153385	5510	5520	5520	5510	92
419	20250306	144100	4945646085	5510	5520	5520	5510	1210
420	20250306	144000	4938978955	5520	5510	5520	5510	1614
421	20250306	143900	4930080675	5520	5540	5540	5520	1328
422	20250306	143800	4922748205	5540	5540	5540	5540	1001
423	20250306	143700	4917202665	5530	5530	5530	5530	0
424	20250306	143600	4917202665	5530	5530	5530	5530	530
425	20250306	143500	4914271765	5520	5540	5540	5520	3099
426	20250306	143400	4897156285	5540	5540	5540	5540	100
427	20250306	143300	4896602285	5540	5530	5540	5520	127
428	20250306	143200	4895900965	5540	5530	5540	5530	328
429	20250306	143100	4894084415	5530	5520	5530	5520	847
430	20250306	143000	4889403885	5520	5520	5520	5520	100
431	20250306	142900	4888851885	5520	5520	5520	5520	0
432	20250306	142800	4888851885	5520	5520	5520	5520	15
433	20250306	142700	4888769085	5520	5530	5530	5520	524
434	20250306	142600	4885874835	5540	5540	5540	5540	10
435	20250306	142500	4885819435	5530	5520	5550	5520	895
436	20250306	142400	4880876485	5520	5510	5520	5510	354
437	20250306	142300	4878925225	5510	5510	5510	5510	146
438	20250306	142200	4878120765	5510	5510	5515	5510	338
439	20250306	142100	4876258360	5500	5500	5500	5500	10
440	20250306	142000	4876203360	5500	5500	5505	5500	2798
441	20250306	141900	4860814110	5500	5500	5510	5500	1274
442	20250306	141800	4853800400	5500	5520	5520	5500	6006
443	20250306	141700	4820725090	5510	5520	5520	5510	563
444	20250306	141600	4817622850	5520	5520	5520	5520	84
445	20250306	141500	4817159170	5510	5530	5530	5510	2529
446	20250306	141400	4803210730	5520	5520	5520	5520	157
447	20250306	141300	4802344090	5520	5520	5520	5520	1
448	20250306	141200	4802338570	5520	5520	5520	5520	116
449	20250306	141100	4801698250	5520	5510	5520	5510	849
450	20250306	141000	4797019370	5510	5510	5510	5510	0
451	20250306	140900	4797019370	5510	5510	5510	5510	555
452	20250306	140800	4793961320	5500	5500	5510	5500	2026
453	20250306	140700	4782816320	5500	5510	5510	5500	2160
454	20250306	140600	4770930270	5510	5510	5510	5510	0
455	20250306	140500	4770930270	5510	5540	5540	5510	1286
456	20250306	140400	4763838690	5540	5530	5540	5530	750
457	20250306	140300	4759690780	5530	5530	5530	5530	0
458	20250306	140200	4759690780	5530	5530	5530	5530	0
459	20250306	140100	4759690780	5530	5530	5530	5530	59
460	20250306	140000	4759364510	5540	5530	5540	5530	609
461	20250306	135900	4755990720	5550	5540	5550	5540	525
462	20250306	135800	4753082030	5530	5530	5530	5530	199
463	20250306	135700	4751981560	5530	5530	5540	5530	672
464	20250306	135600	4748265390	5530	5540	5540	5530	406
465	20250306	135500	4746016210	5540	5530	5540	5530	101
466	20250306	135400	4745457670	5530	5530	5530	5530	1
467	20250306	135300	4745452140	5530	5530	5530	5530	517
468	20250306	135200	4742593130	5530	5530	5530	5530	89
469	20250306	135100	4742100960	5530	5530	5530	5530	106
470	20250306	135000	4741514780	5520	5530	5530	5520	131
471	20250306	134900	4740791350	5520	5520	5520	5520	85
472	20250306	134800	4740322150	5530	5530	5530	5530	0
473	20250306	134700	4740322150	5530	5520	5530	5520	87
474	20250306	134600	4739841900	5520	5520	5520	5520	181
475	20250306	134500	4738842780	5520	5520	5520	5510	30
476	20250306	134400	4738677380	5520	5520	5520	5520	37
477	20250306	134300	4738473140	5520	5510	5520	5510	310
478	20250306	134200	4736761950	5510	5510	5510	5510	74
479	20250306	134100	4736354210	5510	5510	5510	5510	2210
480	20250306	134000	4724177110	5510	5510	5515	5510	1131
481	20250306	133900	4717945250	5510	5510	5510	5510	191
482	20250306	133800	4716892840	5510	5510	5510	5500	26
483	20250306	133700	4716749810	5500	5500	5510	5500	632
484	20250306	133600	4713273800	5510	5510	5510	5510	0
485	20250306	133500	4713273800	5510	5510	5510	5510	13
486	20250306	133400	4713202170	5510	5500	5510	5500	619
487	20250306	133300	4709797570	5500	5500	5500	5500	428
488	20250306	133200	4707443570	5490	5500	5500	5490	573
489	20250306	133100	4704297260	5500	5490	5500	5490	1807
490	20250306	133000	4694374360	5490	5500	5500	5490	3881
491	20250306	132900	4673033700	5500	5510	5510	5500	930
492	20250306	132800	4667910300	5510	5520	5520	5510	6
493	20250306	132700	4667877190	5520	5520	5520	5520	413
494	20250306	132600	4665597430	5520	5520	5520	5520	500
495	20250306	132500	4662837430	5520	5520	5520	5520	199
496	20250306	132400	4661738950	5530	5530	5530	5530	281
497	20250306	132300	4660185020	5530	5530	5530	5530	141
498	20250306	132200	4659405290	5530	5530	5530	5530	0
499	20250306	132100	4659405290	5530	5525	5530	5520	91
500	20250306	132000	4658902620	5530	5520	5530	5520	265
501	20250306	131900	4657439810	5530	5530	5530	5530	3
502	20250306	131800	4657423220	5540	5540	5540	5540	1
503	20250306	131700	4657417680	5530	5520	5530	5520	1677
504	20250306	131600	4648152110	5530	5530	5530	5530	35
505	20250306	131500	4647958560	5540	5540	5540	5540	1
506	20250306	131400	4647953020	5530	5530	5530	5530	0
507	20250306	131300	4647953020	5530	5530	5540	5520	413
508	20250306	131200	4645672040	5540	5540	5540	5540	18
509	20250306	131100	4645572320	5540	5530	5540	5530	1118
510	20250306	131000	4639384770	5530	5540	5540	5530	672
511	20250306	130900	4635667600	5530	5530	5530	5530	1
512	20250306	130800	4635662070	5530	5520	5530	5520	529
513	20250306	130700	4632740380	5520	5520	5520	5520	4
514	20250306	130600	4632718300	5520	5500	5520	5500	251
515	20250306	130500	4631337780	5500	5520	5520	5500	2425
516	20250306	130400	4617991920	5520	5520	5520	5520	16
517	20250306	130300	4617903600	5520	5520	5520	5510	530
518	20250306	130200	4614981480	5510	5520	5520	5510	722
519	20250306	130100	4611002920	5510	5540	5540	5510	346
520	20250306	130000	4609093260	5520	5520	5520	5520	300
521	20250306	125900	4607437260	5530	5530	5530	5520	451
522	20250306	125800	4604943730	5520	5520	5520	5520	255
523	20250306	125700	4603536130	5520	5520	5520	5520	20
524	20250306	125600	4603425730	5520	5500	5520	5500	30
525	20250306	125500	4603260650	5500	5510	5510	5500	129
526	20250306	125400	4602549870	5520	5520	5520	5520	1
527	20250306	125300	4602544350	5490	5500	5510	5490	935
528	20250306	125200	4597404010	5490	5490	5490	5490	305
529	20250306	125100	4595729560	5490	5500	5510	5490	706
530	20250306	125000	4591848260	5500	5500	5500	5500	138
531	20250306	124900	4591089260	5500	5500	5500	5500	37
532	20250306	124800	4590885760	5510	5510	5510	5510	41
533	20250306	124700	4590659850	5500	5500	5500	5490	1002
534	20250306	124600	4585155250	5490	5500	5500	5490	804
535	20250306	124500	4580737990	5500	5520	5520	5500	5981
536	20250306	124400	4547831710	5520	5500	5520	5500	1207
537	20250306	124300	4541182440	5500	5520	5520	5500	1082
538	20250306	124200	4535224260	5520	5520	5520	5520	60
539	20250306	124100	4534893060	5520	5510	5520	5500	1552
540	20250306	124000	4526343920	5520	5520	5520	5520	1
541	20250306	123900	4526338400	5520	5520	5520	5520	371
542	20250306	123800	4524290480	5500	5500	5520	5500	497
543	20250306	123700	4521556950	5500	5520	5530	5500	6025
544	20250306	123600	4488385570	5520	5520	5520	5520	510
545	20250306	123500	4485570370	5520	5530	5530	5520	530
546	20250306	123400	4482643920	5530	5530	5540	5530	356
547	20250306	123300	4480675230	5530	5530	5530	5530	113
548	20250306	123200	4480050340	5520	5530	5530	5520	529
549	20250306	123100	4477126070	5530	5510	5530	5510	809
550	20250306	123000	4472660380	5520	5510	5520	5500	1957
551	20250306	122900	4461880130	5510	5520	5520	5500	7319
552	20250306	122800	4421576440	5520	5540	5540	5520	3854
553	20250306	122700	4400280990	5540	5550	5550	5530	3277
554	20250306	122600	4382126300	5550	5550	5550	5550	30
555	20250306	122500	4381959800	5550	5550	5550	5550	1123
556	20250306	122400	4375727150	5550	5550	5550	5540	236
557	20250306	122300	4374419410	5550	5560	5560	5550	2921
558	20250306	122200	4358203110	5560	5550	5560	5550	115
559	20250306	122100	4357563940	5550	5560	5560	5550	1313
560	20250306	122000	4350269830	5560	5560	5560	5560	1012
561	20250306	121900	4344643110	5560	5580	5580	5550	7683
562	20250306	121800	4301889730	5590	5590	5590	5580	82
563	20250306	121700	4301431680	5590	5580	5590	5580	1362
564	20250306	121600	4293831700	5590	5610	5610	5590	603
565	20250306	121500	4290456970	5610	5610	5610	5600	251
566	20250306	121400	4289048890	5630	5620	5630	5620	20
567	20250306	121300	4288936300	5640	5610	5650	5610	1102
568	20250306	121200	4282740990	5610	5600	5620	5600	123
569	20250306	121100	4282050790	5580	5590	5610	5580	3580
570	20250306	121000	4261991340	5590	5590	5590	5590	0
571	20250306	120900	4261991340	5590	5590	5600	5580	187
572	20250306	120800	4260946140	5570	5590	5590	5570	93
573	20250306	120700	4260426290	5590	5570	5590	5570	503
574	20250306	120600	4257624520	5570	5590	5590	5570	2188
575	20250306	120500	4245430140	5590	5580	5590	5580	256
576	20250306	120400	4244001600	5590	5570	5590	5570	8
577	20250306	120300	4243957020	5580	5580	5580	5570	1304
578	20250306	120200	4236681740	5590	5620	5620	5580	938
579	20250306	120100	4231437030	5620	5600	5620	5600	1352
580	20250306	120000	4223845360	5600	5610	5610	5580	1028
581	20250306	115900	4218088960	5610	5610	5610	5610	441
582	20250306	115800	4215614950	5610	5610	5620	5610	436
583	20250306	115700	4213168830	5610	5610	5610	5570	3303
584	20250306	115600	4194721680	5620	5610	5620	5600	258
585	20250306	115500	4193273410	5620	5600	5620	5600	213
586	20250306	115400	4192078490	5610	5620	5620	5600	165
587	20250306	115300	4191152840	5620	5610	5620	5600	374
588	20250306	115200	4189056200	5610	5600	5610	5600	27
589	20250306	115100	4188904850	5620	5600	5620	5600	272
590	20250306	115000	4187379880	5600	5590	5600	5590	247
591	20250306	114900	4185999040	5590	5590	5590	5580	557
592	20250306	114800	4182890210	5580	5580	5580	5580	428
593	20250306	114700	4180501970	5590	5580	5590	5570	1016
594	20250306	114600	4174837180	5600	5600	5600	5600	13
595	20250306	114500	4174764380	5600	5590	5600	5580	64
596	20250306	114400	4174406510	5580	5590	5590	5580	198
597	20250306	114300	4173300220	5590	5590	5590	5590	17
598	20250306	114200	4173205190	5570	5580	5580	5570	2000
599	20250306	114100	4162064600	5600	5580	5600	5580	549
600	20250306	114000	4159001080	5580	5600	5600	5580	281
601	20250306	113900	4157432080	5600	5600	5600	5570	14
602	20250306	113800	4157353710	5600	5580	5600	5580	1063
603	20250306	113700	4151422110	5580	5580	5580	5580	3728
604	20250306	113600	4130619870	5600	5600	5600	5600	1283
605	20250306	113500	4123435070	5580	5580	5580	5580	46
606	20250306	113400	4123178390	5600	5590	5600	5570	2011
607	20250306	113300	4111936620	5580	5600	5600	5580	2011
608	20250306	113200	4100710680	5600	5590	5600	5590	1008
609	20250306	113100	4095065890	5600	5620	5620	5600	2883
610	20250306	113000	4078909065	5620	5620	5620	5620	662
611	20250306	112900	4075188625	5620	5620	5620	5620	1
612	20250306	112800	4075183005	5620	5620	5620	5620	0
613	20250306	112700	4075183005	5620	5620	5620	5620	153
614	20250306	112600	4074323145	5620	5630	5630	5620	157
615	20250306	112500	4073440705	5630	5620	5630	5620	23
616	20250306	112400	4073311235	5620	5620	5620	5620	18
617	20250306	112300	4073210075	5610	5620	5620	5610	2000
618	20250306	112200	4061989455	5630	5620	5630	5610	151
619	20250306	112100	4061140835	5620	5640	5640	5620	2386
620	20250306	112000	4047731415	5640	5640	5640	5640	93
621	20250306	111900	4047206895	5650	5630	5650	5630	455
622	20250306	111800	4044641685	5630	5610	5680	5610	2822
623	20250306	111700	4028682255	5590	5600	5610	5590	3257
624	20250306	111600	4010448205	5590	5590	5590	5590	511
625	20250306	111500	4007591715	5590	5580	5590	5580	135
626	20250306	111400	4006838395	5590	5580	5590	5570	4327
627	20250306	111300	3982698635	5590	5600	5600	5590	1823
628	20250306	111200	3972507705	5600	5610	5610	5600	638
629	20250306	111100	3968934555	5600	5600	5600	5600	1
630	20250306	111000	3968928955	5610	5610	5620	5610	678
631	20250306	110900	3965125365	5610	5620	5620	5610	657
632	20250306	110800	3961439515	5610	5610	5610	5600	832
633	20250306	110700	3956774285	5610	5600	5610	5600	398
634	20250306	110600	3954543915	5600	5590	5600	5590	333
635	20250306	110500	3952680615	5600	5600	5600	5600	753
636	20250306	110400	3948463815	5600	5600	5600	5590	1598
637	20250306	110300	3939516285	5590	5590	5600	5590	653
638	20250306	110200	3935864595	5590	5590	5590	5590	992
639	20250306	110100	3930319315	5580	5580	5580	5580	718
640	20250306	110000	3926312875	5580	5570	5580	5570	195
641	20250306	105900	3925226225	5570	5570	5570	5570	400
642	20250306	105800	3922998225	5560	5560	5560	5560	692
643	20250306	105700	3919150705	5570	5560	5570	5560	130
644	20250306	105600	3918427635	5560	5540	5560	5540	1750
645	20250306	105500	3908724535	5540	5540	5540	5540	234
646	20250306	105400	3907428175	5530	5540	5540	5530	2042
647	20250306	105300	3896115535	5540	5550	5550	5540	684
648	20250306	105200	3892325825	5540	5540	5550	5540	1103
649	20250306	105100	3886214205	5550	5550	5550	5550	238
650	20250306	105000	3884893305	5550	5560	5560	5540	334
651	20250306	104900	3883040835	5540	5570	5570	5540	349
652	20250306	104800	3881104525	5570	5550	5570	5550	1610
653	20250306	104700	3872159765	5550	5540	5550	5500	18858
654	20250306	104600	3767985485	5540	5560	5560	5540	1598
655	20250306	104500	3759112405	5560	5560	5560	5550	392
656	20250306	104400	3756934945	5550	5550	5570	5550	1084
657	20250306	104300	3750916475	5570	5570	5570	5550	2022
658	20250306	104200	3739680645	5580	5560	5580	5550	2027
659	20250306	104100	3728409435	5560	5600	5600	5560	17262
660	20250306	104000	3631870285	5600	5620	5620	5600	5888
661	20250306	103900	3598864645	5620	5660	5660	5620	1195
662	20250306	103800	3592145795	5620	5630	5630	5620	222
663	20250306	103700	3590898125	5620	5650	5660	5620	2469
664	20250306	103600	3576963285	5650	5630	5650	5630	786
665	20250306	103500	3572534515	5630	5610	5630	5610	843
666	20250306	103400	3567803045	5610	5620	5630	5610	2889
667	20250306	103300	3551575255	5630	5630	5640	5630	605
668	20250306	103200	3548165345	5640	5640	5640	5630	593
669	20250306	103100	3544826585	5640	5630	5640	5630	58
670	20250306	103000	3544500025	5630	5620	5630	5620	1854
671	20250306	102900	3534071885	5620	5620	5630	5610	2665
672	20250306	102800	3519104525	5620	5630	5630	5610	2547
673	20250306	102700	3504794605	5620	5640	5640	5620	3465
674	20250306	102600	3485306505	5640	5630	5640	5620	1476
675	20250306	102500	3476997175	5630	5640	5640	5630	2843
676	20250306	102400	3460978055	5640	5650	5650	5640	1595
677	20250306	102300	3451971025	5650	5660	5660	5650	462
678	20250306	102200	3449359615	5660	5650	5660	5640	1673
679	20250306	102100	3439908725	5660	5685	5690	5650	3701
680	20250306	102000	3418938035	5685	5690	5690	5685	801
681	20250306	101900	3414383070	5685	5670	5690	5660	1565
682	20250306	101800	3405491295	5670	5670	5680	5650	2977
683	20250306	101700	3388640425	5660	5680	5680	5660	1034
684	20250306	101600	3382787045	5680	5670	5680	5660	1654
685	20250306	101500	3373417645	5680	5690	5710	5650	3186
686	20250306	101400	3355316580	5690	5690	5690	5680	426
687	20250306	101300	3352895650	5680	5670	5700	5630	9677
688	20250306	101200	3298102690	5700	5680	5700	5640	4279
689	20250306	101100	3273927870	5650	5710	5710	5650	16767
690	20250306	101000	3178705740	5710	5740	5750	5710	4076
691	20250306	100900	3155349100	5750	5730	5750	5730	1415
692	20250306	100800	3147234090	5730	5750	5750	5730	3147
693	20250306	100700	3129162920	5770	5770	5780	5750	4718
694	20250306	100600	3101981820	5770	5800	5800	5770	3171
695	20250306	100500	3083641310	5810	5820	5820	5800	1520
696	20250306	100400	3074822320	5820	5815	5830	5790	3530
697	20250306	100300	3054306240	5810	5790	5810	5780	1312
698	20250306	100200	3046691090	5810	5770	5810	5770	4349
699	20250306	100100	3021535310	5770	5780	5780	5760	4729
700	20250306	100000	2994244035	5790	5820	5820	5780	7906
701	20250306	095900	2948387095	5815	5820	5820	5815	1625
702	20250306	095800	2938936275	5820	5815	5820	5815	999
703	20250306	095700	2933126755	5815	5810	5815	5800	1572
704	20250306	095600	2923993520	5810	5840	5840	5810	4165
705	20250306	095500	2899770620	5840	5790	5850	5790	6001
706	20250306	095400	2864893010	5790	5790	5790	5780	2816
707	20250306	095300	2848605460	5790	5800	5810	5790	2014
708	20250306	095200	2836920490	5800	5800	5800	5770	13982
709	20250306	095100	2755918450	5800	5830	5830	5800	2448
710	20250306	095000	2741679820	5830	5840	5880	5820	6557
711	20250306	094900	2703401790	5840	5870	5880	5840	11784
712	20250306	094800	2634258900	5860	5860	5910	5850	25858
713	20250306	094700	2481952160	5870	5850	5920	5840	34838
714	20250306	094600	2277028500	5840	5820	5850	5810	4642
715	20250306	094500	2249968000	5820	5760	5850	5760	12407
716	20250306	094400	2177952610	5770	5780	5780	5750	2302
717	20250306	094300	2164676360	5770	5760	5770	5750	1175
718	20250306	094200	2157905390	5760	5770	5770	5750	455
719	20250306	094100	2155284340	5750	5770	5770	5750	4307
720	20250306	094000	2130491410	5770	5790	5800	5760	4185
721	20250306	093900	2106313110	5780	5780	5820	5780	4749
722	20250306	093800	2078784350	5780	5810	5810	5770	6246
723	20250306	093700	2042623275	5820	5850	5850	5800	3375
724	20250306	093600	2022936805	5850	5790	5850	5780	11512
725	20250306	093500	1956018385	5790	5810	5830	5780	8294
726	20250306	093400	1907907685	5830	5810	5850	5810	5404
727	20250306	093300	1876383055	5820	5800	5820	5770	8348
728	20250306	093200	1828061645	5800	5820	5830	5800	2880
729	20250306	093100	1811306005	5820	5810	5820	5780	4324
730	20250306	093000	1786222945	5810	5760	5820	5760	11069
731	20250306	092900	1722153545	5770	5760	5770	5750	4806
732	20250306	092800	1694469435	5770	5770	5770	5750	2017
733	20250306	092700	1682848295	5770	5760	5770	5750	5636
734	20250306	092600	1650379015	5750	5780	5800	5750	6208
735	20250306	092500	1614521995	5780	5810	5830	5760	21562
736	20250306	092400	1489537770	5810	5840	5850	5810	14347
737	20250306	092300	1405884875	5830	5920	5920	5830	38772
738	20250306	092200	1178301555	5920	5770	5920	5770	48868
739	20250306	092100	893697560	5760	5690	5780	5690	17546
740	20250306	092000	792810840	5680	5710	5730	5670	10400
741	20250306	091900	733539470	5720	5690	5730	5680	9567
742	20250306	091800	679008230	5680	5700	5700	5660	2896
743	20250306	091700	662567520	5700	5690	5700	5690	1950
744	20250306	091600	651468110	5690	5660	5700	5660	5541
745	20250306	091500	619938540	5650	5680	5680	5650	9362
746	20250306	091400	566826890	5680	5660	5680	5660	3394
747	20250306	091300	547601040	5660	5650	5670	5650	3796
748	20250306	091200	526116790	5650	5690	5690	5650	3503
749	20250306	091100	506249220	5690	5630	5690	5630	8497
750	20250306	091000	458167920	5620	5600	5620	5580	5379
751	20250306	090900	428041580	5610	5620	5620	5580	7222
752	20250306	090800	387590190	5630	5630	5630	5610	1141
753	20250306	090700	381182360	5620	5630	5630	5610	912
754	20250306	090600	376055780	5620	5610	5640	5610	1515
755	20250306	090500	367536090	5610	5670	5670	5610	4198
756	20250306	090400	343853960	5680	5600	5680	5600	11696
757	20250306	090300	277789910	5600	5630	5650	5600	7422
758	20250306	090200	236026840	5630	5630	5650	5620	6282
759	20250306	090100	200648760	5640	5670	5690	5630	11778
760	20250306	090000	134076660	5670	5660	5710	5630	23655