KissMeData/466100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	215600	107012493935	17740	17740	17740	17740	45222
3	20250306	215500	107012493935	17740	17740	17740	17740	0
4	20250306	215400	107012493935	17740	17740	17740	17740	0
5	20250306	215300	107012493935	17740	17740	17740	17740	0
6	20250306	215200	107012493935	17740	17740	17740	17740	0
7	20250306	215100	107012493935	17740	17740	17740	17740	0
8	20250306	215000	107012493935	17740	17740	17740	17740	0
9	20250306	214900	107012493935	17740	17740	17740	17740	0
10	20250306	214800	107012493935	17740	17740	17740	17740	0
11	20250306	214700	107012493935	17740	17740	17740	17740	0
12	20250306	214600	107012493935	17740	17740	17740	17740	0
13	20250306	214500	107012493935	17740	17740	17740	17740	0
14	20250306	214400	107012493935	17740	17740	17740	17740	0
15	20250306	214300	107012493935	17740	17740	17740	17740	0
16	20250306	214200	107012493935	17740	17740	17740	17740	0
17	20250306	214100	107012493935	17740	17740	17740	17740	0
18	20250306	214000	107012493935	17740	17740	17740	17740	0
19	20250306	213900	107012493935	17740	17740	17740	17740	0
20	20250306	213800	107012493935	17740	17740	17740	17740	0
21	20250306	213700	107012493935	17740	17740	17740	17740	0
22	20250306	213600	107012493935	17740	17740	17740	17740	0
23	20250306	213500	107012493935	17740	17740	17740	17740	0
24	20250306	213400	107012493935	17740	17740	17740	17740	0
25	20250306	213300	107012493935	17740	17740	17740	17740	0
26	20250306	213200	107012493935	17740	17740	17740	17740	0
27	20250306	213100	107012493935	17740	17740	17740	17740	0
28	20250306	213000	107012493935	17740	17740	17740	17740	0
29	20250306	212900	107012493935	17740	17740	17740	17740	0
30	20250306	212800	107012493935	17740	17740	17740	17740	0
31	20250306	212700	107012493935	17740	17740	17740	17740	0
32	20250306	212600	107012493935	17740	17740	17740	17740	45222
33	20250306	212500	107012493935	17740	17740	17740	17740	0
34	20250306	212400	107012493935	17740	17740	17740	17740	0
35	20250306	212300	107012493935	17740	17740	17740	17740	0
36	20250306	212200	107012493935	17740	17740	17740	17740	0
37	20250306	212100	107012493935	17740	17740	17740	17740	0
38	20250306	212000	107012493935	17740	17740	17740	17740	0
39	20250306	211900	107012493935	17740	17740	17740	17740	0
40	20250306	211800	107012493935	17740	17740	17740	17740	0
41	20250306	211700	107012493935	17740	17740	17740	17740	0
42	20250306	211600	107012493935	17740	17740	17740	17740	0
43	20250306	211500	107012493935	17740	17740	17740	17740	0
44	20250306	211400	107012493935	17740	17740	17740	17740	0
45	20250306	211300	107012493935	17740	17740	17740	17740	0
46	20250306	211200	107012493935	17740	17740	17740	17740	0
47	20250306	211100	107012493935	17740	17740	17740	17740	0
48	20250306	211000	107012493935	17740	17740	17740	17740	0
49	20250306	210900	107012493935	17740	17740	17740	17740	0
50	20250306	210800	107012493935	17740	17740	17740	17740	0
51	20250306	210700	107012493935	17740	17740	17740	17740	0
52	20250306	210600	107012493935	17740	17740	17740	17740	0
53	20250306	210500	107012493935	17740	17740	17740	17740	0
54	20250306	210400	107012493935	17740	17740	17740	17740	0
55	20250306	210300	107012493935	17740	17740	17740	17740	0
56	20250306	210200	107012493935	17740	17740	17740	17740	0
57	20250306	210100	107012493935	17740	17740	17740	17740	0
58	20250306	210000	107012493935	17740	17740	17740	17740	0
59	20250306	205900	107012493935	17740	17740	17740	17740	0
60	20250306	205800	107012493935	17740	17740	17740	17740	0
61	20250306	205700	107012493935	17740	17740	17740	17740	0
62	20250306	205600	107012493935	17740	17740	17740	17740	45222
63	20250306	205500	107012493935	17740	17740	17740	17740	0
64	20250306	205400	107012493935	17740	17740	17740	17740	0
65	20250306	205300	107012493935	17740	17740	17740	17740	0
66	20250306	205200	107012493935	17740	17740	17740	17740	0
67	20250306	205100	107012493935	17740	17740	17740	17740	0
68	20250306	205000	107012493935	17740	17740	17740	17740	0
69	20250306	204900	107012493935	17740	17740	17740	17740	0
70	20250306	204800	107012493935	17740	17740	17740	17740	0
71	20250306	204700	107012493935	17740	17740	17740	17740	0
72	20250306	204600	107012493935	17740	17740	17740	17740	0
73	20250306	204500	107012493935	17740	17740	17740	17740	0
74	20250306	204400	107012493935	17740	17740	17740	17740	0
75	20250306	204300	107012493935	17740	17740	17740	17740	0
76	20250306	204200	107012493935	17740	17740	17740	17740	0
77	20250306	204100	107012493935	17740	17740	17740	17740	0
78	20250306	204000	107012493935	17740	17740	17740	17740	0
79	20250306	203900	107012493935	17740	17740	17740	17740	0
80	20250306	203800	107012493935	17740	17740	17740	17740	0
81	20250306	203700	107012493935	17740	17740	17740	17740	0
82	20250306	203600	107012493935	17740	17740	17740	17740	0
83	20250306	203500	107012493935	17740	17740	17740	17740	0
84	20250306	203400	107012493935	17740	17740	17740	17740	0
85	20250306	203300	107012493935	17740	17740	17740	17740	0
86	20250306	203200	107012493935	17740	17740	17740	17740	0
87	20250306	203100	107012493935	17740	17740	17740	17740	0
88	20250306	203000	107012493935	17740	17740	17740	17740	0
89	20250306	202900	107012493935	17740	17740	17740	17740	0
90	20250306	202800	107012493935	17740	17740	17740	17740	0
91	20250306	202700	107012493935	17740	17740	17740	17740	0
92	20250306	202600	107012493935	17740	17740	17740	17740	45222
93	20250306	202500	107012493935	17740	17740	17740	17740	0
94	20250306	202400	107012493935	17740	17740	17740	17740	0
95	20250306	202300	107012493935	17740	17740	17740	17740	0
96	20250306	202200	107012493935	17740	17740	17740	17740	0
97	20250306	202100	107012493935	17740	17740	17740	17740	0
98	20250306	202000	107012493935	17740	17740	17740	17740	0
99	20250306	201900	107012493935	17740	17740	17740	17740	0
100	20250306	201800	107012493935	17740	17740	17740	17740	0
101	20250306	201700	107012493935	17740	17740	17740	17740	0
102	20250306	201600	107012493935	17740	17740	17740	17740	0
103	20250306	201500	107012493935	17740	17740	17740	17740	0
104	20250306	201400	107012493935	17740	17740	17740	17740	0
105	20250306	201300	107012493935	17740	17740	17740	17740	0
106	20250306	201200	107012493935	17740	17740	17740	17740	0
107	20250306	201100	107012493935	17740	17740	17740	17740	0
108	20250306	201000	107012493935	17740	17740	17740	17740	0
109	20250306	200900	107012493935	17740	17740	17740	17740	0
110	20250306	200800	107012493935	17740	17740	17740	17740	0
111	20250306	200700	107012493935	17740	17740	17740	17740	0
112	20250306	200600	107012493935	17740	17740	17740	17740	0
113	20250306	200500	107012493935	17740	17740	17740	17740	0
114	20250306	200400	107012493935	17740	17740	17740	17740	0
115	20250306	200300	107012493935	17740	17740	17740	17740	0
116	20250306	200200	107012493935	17740	17740	17740	17740	0
117	20250306	200100	107012493935	17740	17740	17740	17740	0
118	20250306	200000	107012493935	17740	17740	17740	17740	0
119	20250306	195900	107012493935	17740	17740	17740	17740	0
120	20250306	195800	107012493935	17740	17740	17740	17740	0
121	20250306	195700	107012493935	17740	17740	17740	17740	0
122	20250306	195600	107012493935	17740	17740	17740	17740	45222
123	20250306	195500	107012493935	17740	17740	17740	17740	0
124	20250306	195400	107012493935	17740	17740	17740	17740	0
125	20250306	195300	107012493935	17740	17740	17740	17740	0
126	20250306	195200	107012493935	17740	17740	17740	17740	0
127	20250306	195100	107012493935	17740	17740	17740	17740	0
128	20250306	195000	107012493935	17740	17740	17740	17740	0
129	20250306	194900	107012493935	17740	17740	17740	17740	0
130	20250306	194800	107012493935	17740	17740	17740	17740	0
131	20250306	194700	107012493935	17740	17740	17740	17740	0
132	20250306	194600	107012493935	17740	17740	17740	17740	0
133	20250306	194500	107012493935	17740	17740	17740	17740	0
134	20250306	194400	107012493935	17740	17740	17740	17740	0
135	20250306	194300	107012493935	17740	17740	17740	17740	0
136	20250306	194200	107012493935	17740	17740	17740	17740	0
137	20250306	194100	107012493935	17740	17740	17740	17740	0
138	20250306	194000	107012493935	17740	17740	17740	17740	0
139	20250306	193900	107012493935	17740	17740	17740	17740	0
140	20250306	193800	107012493935	17740	17740	17740	17740	0
141	20250306	193700	107012493935	17740	17740	17740	17740	0
142	20250306	193600	107012493935	17740	17740	17740	17740	0
143	20250306	193500	107012493935	17740	17740	17740	17740	0
144	20250306	193400	107012493935	17740	17740	17740	17740	0
145	20250306	193300	107012493935	17740	17740	17740	17740	0
146	20250306	193200	107012493935	17740	17740	17740	17740	0
147	20250306	193100	107012493935	17740	17740	17740	17740	0
148	20250306	193000	107012493935	17740	17740	17740	17740	0
149	20250306	192900	107012493935	17740	17740	17740	17740	0
150	20250306	192800	107012493935	17740	17740	17740	17740	0
151	20250306	192700	107012493935	17740	17740	17740	17740	0
152	20250306	192600	107012493935	17740	17740	17740	17740	45222
153	20250306	192500	107012493935	17740	17740	17740	17740	0
154	20250306	192400	107012493935	17740	17740	17740	17740	0
155	20250306	192300	107012493935	17740	17740	17740	17740	0
156	20250306	192200	107012493935	17740	17740	17740	17740	0
157	20250306	192100	107012493935	17740	17740	17740	17740	0
158	20250306	192000	107012493935	17740	17740	17740	17740	0
159	20250306	191900	107012493935	17740	17740	17740	17740	0
160	20250306	191800	107012493935	17740	17740	17740	17740	0
161	20250306	191700	107012493935	17740	17740	17740	17740	0
162	20250306	191600	107012493935	17740	17740	17740	17740	0
163	20250306	191500	107012493935	17740	17740	17740	17740	0
164	20250306	191400	107012493935	17740	17740	17740	17740	0
165	20250306	191300	107012493935	17740	17740	17740	17740	0
166	20250306	191200	107012493935	17740	17740	17740	17740	0
167	20250306	191100	107012493935	17740	17740	17740	17740	0
168	20250306	191000	107012493935	17740	17740	17740	17740	0
169	20250306	190900	107012493935	17740	17740	17740	17740	0
170	20250306	190800	107012493935	17740	17740	17740	17740	0
171	20250306	190700	107012493935	17740	17740	17740	17740	0
172	20250306	190600	107012493935	17740	17740	17740	17740	0
173	20250306	190500	107012493935	17740	17740	17740	17740	0
174	20250306	190400	107012493935	17740	17740	17740	17740	0
175	20250306	190300	107012493935	17740	17740	17740	17740	0
176	20250306	190200	107012493935	17740	17740	17740	17740	0
177	20250306	190100	107012493935	17740	17740	17740	17740	0
178	20250306	190000	107012493935	17740	17740	17740	17740	0
179	20250306	185900	107012493935	17740	17740	17740	17740	0
180	20250306	185800	107012493935	17740	17740	17740	17740	0
181	20250306	185700	107012493935	17740	17740	17740	17740	0
182	20250306	185600	107012493935	17740	17740	17740	17740	45222
183	20250306	185500	107012493935	17740	17740	17740	17740	0
184	20250306	185400	107012493935	17740	17740	17740	17740	0
185	20250306	185300	107012493935	17740	17740	17740	17740	0
186	20250306	185200	107012493935	17740	17740	17740	17740	0
187	20250306	185100	107012493935	17740	17740	17740	17740	0
188	20250306	185000	107012493935	17740	17740	17740	17740	0
189	20250306	184900	107012493935	17740	17740	17740	17740	0
190	20250306	184800	107012493935	17740	17740	17740	17740	0
191	20250306	184700	107012493935	17740	17740	17740	17740	0
192	20250306	184600	107012493935	17740	17740	17740	17740	0
193	20250306	184500	107012493935	17740	17740	17740	17740	0
194	20250306	184400	107012493935	17740	17740	17740	17740	0
195	20250306	184300	107012493935	17740	17740	17740	17740	0
196	20250306	184200	107012493935	17740	17740	17740	17740	0
197	20250306	184100	107012493935	17740	17740	17740	17740	0
198	20250306	184000	107012493935	17740	17740	17740	17740	0
199	20250306	183900	107012493935	17740	17740	17740	17740	0
200	20250306	183800	107012493935	17740	17740	17740	17740	0
201	20250306	183700	107012493935	17740	17740	17740	17740	0
202	20250306	183600	107012493935	17740	17740	17740	17740	0
203	20250306	183500	107012493935	17740	17740	17740	17740	0
204	20250306	183400	107012493935	17740	17740	17740	17740	0
205	20250306	183300	107012493935	17740	17740	17740	17740	0
206	20250306	183200	107012493935	17740	17740	17740	17740	0
207	20250306	183100	107012493935	17740	17740	17740	17740	0
208	20250306	183000	107012493935	17740	17740	17740	17740	0
209	20250306	182900	107012493935	17740	17740	17740	17740	0
210	20250306	182800	107012493935	17740	17740	17740	17740	0
211	20250306	182700	107012493935	17740	17740	17740	17740	0
212	20250306	182600	107012493935	17740	17740	17740	17740	45222
213	20250306	182500	107012493935	17740	17740	17740	17740	0
214	20250306	182400	107012493935	17740	17740	17740	17740	0
215	20250306	182300	107012493935	17740	17740	17740	17740	0
216	20250306	182200	107012493935	17740	17740	17740	17740	0
217	20250306	182100	107012493935	17740	17740	17740	17740	0
218	20250306	182000	107012493935	17740	17740	17740	17740	0
219	20250306	181900	107012493935	17740	17740	17740	17740	0
220	20250306	181800	107012493935	17740	17740	17740	17740	0
221	20250306	181700	107012493935	17740	17740	17740	17740	0
222	20250306	181600	107012493935	17740	17740	17740	17740	0
223	20250306	181500	107012493935	17740	17740	17740	17740	0
224	20250306	181400	107012493935	17740	17740	17740	17740	0
225	20250306	181300	107012493935	17740	17740	17740	17740	0
226	20250306	181200	107012493935	17740	17740	17740	17740	0
227	20250306	181100	107012493935	17740	17740	17740	17740	0
228	20250306	181000	107012493935	17740	17740	17740	17740	0
229	20250306	180900	107012493935	17740	17740	17740	17740	0
230	20250306	180800	107012493935	17740	17740	17740	17740	0
231	20250306	180700	107012493935	17740	17740	17740	17740	0
232	20250306	180600	107012493935	17740	17740	17740	17740	0
233	20250306	180500	107012493935	17740	17740	17740	17740	0
234	20250306	180400	107012493935	17740	17740	17740	17740	0
235	20250306	180300	107012493935	17740	17740	17740	17740	0
236	20250306	180200	107012493935	17740	17740	17740	17740	0
237	20250306	180100	107012493935	17740	17740	17740	17740	0
238	20250306	180000	107012493935	17740	17740	17740	17740	0
239	20250306	175900	107012493935	17740	17740	17740	17740	0
240	20250306	175800	107012493935	17740	17740	17740	17740	0
241	20250306	175700	107012493935	17740	17740	17740	17740	0
242	20250306	175600	107012493935	17740	17740	17740	17740	45222
243	20250306	175500	107012493935	17740	17740	17740	17740	0
244	20250306	175400	107012493935	17740	17740	17740	17740	0
245	20250306	175300	107012493935	17740	17740	17740	17740	0
246	20250306	175200	107012493935	17740	17740	17740	17740	0
247	20250306	175100	107012493935	17740	17740	17740	17740	0
248	20250306	175000	107012493935	17740	17740	17740	17740	0
249	20250306	174900	107012493935	17740	17740	17740	17740	0
250	20250306	174800	107012493935	17740	17740	17740	17740	0
251	20250306	174700	107012493935	17740	17740	17740	17740	0
252	20250306	174600	107012493935	17740	17740	17740	17740	0
253	20250306	174500	107012493935	17740	17740	17740	17740	0
254	20250306	174400	107012493935	17740	17740	17740	17740	0
255	20250306	174300	107012493935	17740	17740	17740	17740	0
256	20250306	174200	107012493935	17740	17740	17740	17740	0
257	20250306	174100	107012493935	17740	17740	17740	17740	0
258	20250306	174000	107012493935	17740	17740	17740	17740	0
259	20250306	173900	107012493935	17740	17740	17740	17740	0
260	20250306	173800	107012493935	17740	17740	17740	17740	0
261	20250306	173700	107012493935	17740	17740	17740	17740	0
262	20250306	173600	107012493935	17740	17740	17740	17740	0
263	20250306	173500	107012493935	17740	17740	17740	17740	0
264	20250306	173400	107012493935	17740	17740	17740	17740	0
265	20250306	173300	107012493935	17740	17740	17740	17740	0
266	20250306	173200	107012493935	17740	17740	17740	17740	0
267	20250306	173100	107012493935	17740	17740	17740	17740	0
268	20250306	173000	107012493935	17740	17740	17740	17740	0
269	20250306	172900	107012493935	17740	17740	17740	17740	0
270	20250306	172800	107012493935	17740	17740	17740	17740	0
271	20250306	172700	107012493935	17740	17740	17740	17740	0
272	20250306	172600	107012493935	17740	17740	17740	17740	45222
273	20250306	172500	107012493935	17740	17740	17740	17740	0
274	20250306	172400	107012493935	17740	17740	17740	17740	0
275	20250306	172300	107012493935	17740	17740	17740	17740	0
276	20250306	172200	107012493935	17740	17740	17740	17740	0
277	20250306	172100	107012493935	17740	17740	17740	17740	0
278	20250306	172000	107012493935	17740	17740	17740	17740	0
279	20250306	171900	107012493935	17740	17740	17740	17740	0
280	20250306	171800	107012493935	17740	17740	17740	17740	0
281	20250306	171700	107012493935	17740	17740	17740	17740	0
282	20250306	171600	107012493935	17740	17740	17740	17740	0
283	20250306	171500	107012493935	17740	17740	17740	17740	0
284	20250306	171400	107012493935	17740	17740	17740	17740	0
285	20250306	171300	107012493935	17740	17740	17740	17740	0
286	20250306	171200	107012493935	17740	17740	17740	17740	0
287	20250306	171100	107012493935	17740	17740	17740	17740	0
288	20250306	171000	107012493935	17740	17740	17740	17740	0
289	20250306	170900	107012493935	17740	17740	17740	17740	0
290	20250306	170800	107012493935	17740	17740	17740	17740	0
291	20250306	170700	107012493935	17740	17740	17740	17740	0
292	20250306	170600	107012493935	17740	17740	17740	17740	0
293	20250306	170500	107012493935	17740	17740	17740	17740	0
294	20250306	170400	107012493935	17740	17740	17740	17740	0
295	20250306	170300	107012493935	17740	17740	17740	17740	0
296	20250306	170200	107012493935	17740	17740	17740	17740	0
297	20250306	170100	107012493935	17740	17740	17740	17740	0
298	20250306	170000	107012493935	17740	17740	17740	17740	0
299	20250306	165900	107012493935	17740	17740	17740	17740	0
300	20250306	165800	107012493935	17740	17740	17740	17740	0
301	20250306	165700	107012493935	17740	17740	17740	17740	0
302	20250306	165600	107012493935	17740	17740	17740	17740	45222
303	20250306	165500	107012493935	17740	17740	17740	17740	0
304	20250306	165400	107012493935	17740	17740	17740	17740	0
305	20250306	165300	107012493935	17740	17740	17740	17740	0
306	20250306	165200	107012493935	17740	17740	17740	17740	0
307	20250306	165100	107012493935	17740	17740	17740	17740	0
308	20250306	165000	107012493935	17740	17740	17740	17740	0
309	20250306	164900	107012493935	17740	17740	17740	17740	0
310	20250306	164800	107012493935	17740	17740	17740	17740	0
311	20250306	164700	107012493935	17740	17740	17740	17740	0
312	20250306	164600	107012493935	17740	17740	17740	17740	0
313	20250306	164500	107012493935	17740	17740	17740	17740	0
314	20250306	164400	107012493935	17740	17740	17740	17740	0
315	20250306	164300	107012493935	17740	17740	17740	17740	0
316	20250306	164200	107012493935	17740	17740	17740	17740	0
317	20250306	164100	107012493935	17740	17740	17740	17740	0
318	20250306	164000	107012493935	17740	17740	17740	17740	0
319	20250306	163900	107012493935	17740	17740	17740	17740	0
320	20250306	163800	107012493935	17740	17740	17740	17740	0
321	20250306	163700	107012493935	17740	17740	17740	17740	0
322	20250306	163600	107012493935	17740	17740	17740	17740	0
323	20250306	163500	107012493935	17740	17740	17740	17740	0
324	20250306	163400	107012493935	17740	17740	17740	17740	0
325	20250306	163300	107012493935	17740	17740	17740	17740	0
326	20250306	163200	107012493935	17740	17740	17740	17740	0
327	20250306	163100	107012493935	17740	17740	17740	17740	0
328	20250306	163000	107012493935	17740	17740	17740	17740	0
329	20250306	162900	107012493935	17740	17740	17740	17740	0
330	20250306	162800	107012493935	17740	17740	17740	17740	0
331	20250306	162700	107012493935	17740	17740	17740	17740	0
332	20250306	162600	107012493935	17740	17740	17740	17740	45222
333	20250306	162500	107012493935	17740	17740	17740	17740	0
334	20250306	162400	107012493935	17740	17740	17740	17740	0
335	20250306	162300	107012493935	17740	17740	17740	17740	0
336	20250306	162200	107012493935	17740	17740	17740	17740	0
337	20250306	162100	107012493935	17740	17740	17740	17740	0
338	20250306	162000	107012493935	17740	17740	17740	17740	0
339	20250306	161900	107012493935	17740	17740	17740	17740	0
340	20250306	161800	107012493935	17740	17740	17740	17740	0
341	20250306	161700	107012493935	17740	17740	17740	17740	0
342	20250306	161600	107012493935	17740	17740	17740	17740	0
343	20250306	161500	107012493935	17740	17740	17740	17740	0
344	20250306	161400	107012493935	17740	17740	17740	17740	0
345	20250306	161300	107012493935	17740	17740	17740	17740	0
346	20250306	161200	107012493935	17740	17740	17740	17740	0
347	20250306	161100	107012493935	17740	17740	17740	17740	0
348	20250306	161000	107012493935	17740	17740	17740	17740	0
349	20250306	160900	107012493935	17740	17740	17740	17740	0
350	20250306	160800	107012493935	17740	17740	17740	17740	0
351	20250306	160700	107012493935	17740	17740	17740	17740	0
352	20250306	160600	107012493935	17740	17740	17740	17740	0
353	20250306	160500	107012493935	17740	17740	17740	17740	0
354	20250306	160400	107012493935	17740	17740	17740	17740	0
355	20250306	160300	107012493935	17740	17740	17740	17740	0
356	20250306	160200	107012493935	17740	17740	17740	17740	0
357	20250306	160100	107012493935	17740	17740	17740	17740	0
358	20250306	160000	107012493935	17740	17740	17740	17740	0
359	20250306	155900	107012493935	17740	17740	17740	17740	0
360	20250306	155800	107012493935	17740	17740	17740	17740	0
361	20250306	155700	107012493935	17740	17740	17740	17740	0
362	20250306	155600	107012493935	17740	17740	17740	17740	45222
363	20250306	155500	107012493935	17740	17740	17740	17740	0
364	20250306	155400	107012493935	17740	17740	17740	17740	0
365	20250306	155300	107012493935	17740	17740	17740	17740	0
366	20250306	155200	107012493935	17740	17740	17740	17740	0
367	20250306	155100	107012493935	17740	17740	17740	17740	0
368	20250306	155000	107012493935	17740	17740	17740	17740	0
369	20250306	154900	107012493935	17740	17740	17740	17740	0
370	20250306	154800	107012493935	17740	17740	17740	17740	0
371	20250306	154700	107012493935	17740	17740	17740	17740	0
372	20250306	154600	107012493935	17740	17740	17740	17740	0
373	20250306	154500	107012493935	17740	17740	17740	17740	0
374	20250306	154400	107012493935	17740	17740	17740	17740	0
375	20250306	154300	107012493935	17740	17740	17740	17740	0
376	20250306	154200	107012493935	17740	17740	17740	17740	0
377	20250306	154100	107012493935	17740	17740	17740	17740	0
378	20250306	154000	107012493935	17740	17740	17740	17740	0
379	20250306	153900	107012493935	17740	17740	17740	17740	0
380	20250306	153800	107012493935	17740	17740	17740	17740	0
381	20250306	153700	107012493935	17740	17740	17740	17740	0
382	20250306	153600	107012493935	17740	17740	17740	17740	0
383	20250306	153500	107012493935	17740	17740	17740	17740	0
384	20250306	153400	107012493935	17740	17740	17740	17740	0
385	20250306	153300	107012493935	17740	17740	17740	17740	0
386	20250306	153200	107012493935	17740	17740	17740	17740	0
387	20250306	153100	107012493935	17740	17740	17740	17740	0
388	20250306	153000	107012493935	17740	17740	17740	17740	45222
389	20250306	152900	106210255655	17740	17740	17740	17740	0
390	20250306	152800	106210255655	17740	17740	17740	17740	0
391	20250306	152700	106210255655	17740	17740	17740	17740	0
392	20250306	152600	106210255655	17740	17740	17740	17740	0
393	20250306	152500	106210255655	17740	17740	17740	17740	0
394	20250306	152400	106210255655	17740	17740	17740	17740	0
395	20250306	152300	106210255655	17740	17740	17740	17740	0
396	20250306	152200	106210255655	17740	17740	17740	17740	0
397	20250306	152100	106210255655	17740	17740	17740	17740	0
398	20250306	152000	106210255655	17740	17740	17740	17740	0
399	20250306	151900	106210255655	17740	17740	17755	17740	9525
400	20250306	151800	106041222810	17740	17730	17740	17720	5849
401	20250306	151700	105937534405	17730	17740	17760	17730	11031
402	20250306	151600	105741868265	17740	17745	17750	17730	5491
403	20250306	151500	105644473420	17745	17730	17750	17710	6525
404	20250306	151400	105528809200	17730	17720	17750	17690	12192
405	20250306	151300	105312853840	17710	17720	17740	17700	11653
406	20250306	151200	105106456600	17710	17730	17750	17710	12097
407	20250306	151100	104892006510	17720	17740	17740	17720	4747
408	20250306	151000	104807831535	17730	17750	17760	17730	10846
409	20250306	150900	104615338180	17750	17740	17750	17730	11747
410	20250306	150800	104406936050	17750	17750	17760	17740	8964
411	20250306	150700	104247856570	17750	17750	17770	17730	5059
412	20250306	150600	104158084795	17750	17740	17760	17735	8000
413	20250306	150500	104016099150	17740	17710	17750	17710	6017
414	20250306	150400	103909422240	17720	17710	17730	17700	10235
415	20250306	150300	103728166170	17710	17750	17760	17700	19389
416	20250306	150200	103384368200	17750	17770	17780	17750	6161
417	20250306	150100	103274913700	17780	17790	17790	17770	3055
418	20250306	150000	103220604830	17790	17795	17820	17780	2990
419	20250306	145900	103167406850	17800	17790	17800	17780	5653
420	20250306	145800	103066806060	17790	17770	17810	17770	8948
421	20250306	145700	102907695595	17770	17830	17840	17750	5254
422	20250306	145600	102814135625	17820	17760	17840	17760	5765
423	20250306	145500	102711460415	17790	17800	17820	17730	7065
424	20250306	145400	102586004135	17800	17810	17840	17770	4103
425	20250306	145300	102512937135	17780	17780	17810	17760	5824
426	20250306	145200	102409417590	17760	17780	17840	17760	7221
427	20250306	145100	102280770175	17750	17800	17800	17730	28453
428	20250306	145000	101775541825	17800	17820	17820	17790	15555
429	20250306	144900	101498613935	17820	17840	17850	17810	8474
430	20250306	144800	101347553375	17840	17890	17890	17840	5112
431	20250306	144700	101256235675	17880	17890	17900	17880	5187
432	20250306	144600	101163468515	17900	17900	17920	17880	2752
433	20250306	144500	101114199555	17890	17880	17910	17870	6568
434	20250306	144400	100996752240	17880	17910	17920	17880	3257
435	20250306	144300	100938483710	17910	17910	17910	17900	2153
436	20250306	144200	100899930860	17910	17920	17940	17900	5083
437	20250306	144100	100808890330	17920	17890	17950	17880	3695
438	20250306	144000	100742705900	17880	17895	17920	17880	2622
439	20250306	143900	100695761340	17890	17860	17910	17860	1875
440	20250306	143800	100662220770	17850	17800	17910	17800	9470
441	20250306	143700	100493434440	17810	17850	17860	17800	9880
442	20250306	143600	100317356060	17850	17860	17860	17840	6718
443	20250306	143500	100197454380	17860	17940	17940	17850	17564
444	20250306	143400	99883432140	17940	17920	17940	17910	2642
445	20250306	143300	99836087060	17910	17940	17940	17910	7486
446	20250306	143200	99701916890	17940	17930	17950	17930	1239
447	20250306	143100	99679690120	17940	17930	17950	17920	2663
448	20250306	143000	99631927480	17930	17930	17950	17920	3134
449	20250306	142900	99575740850	17920	17940	17940	17910	5327
450	20250306	142800	99480227650	17950	17950	17950	17940	2896
451	20250306	142700	99428249110	17950	18000	18010	17950	4060
452	20250306	142600	99355322070	17990	17960	18010	17960	5132
453	20250306	142500	99262950980	17960	17930	17960	17930	5064
454	20250306	142400	99172072820	17910	17910	17940	17890	9716
455	20250306	142300	98998098520	17900	17910	17920	17900	2783
456	20250306	142200	98948265005	17910	17920	17920	17900	7403
457	20250306	142100	98815706075	17930	17930	17940	17910	5786
458	20250306	142000	98711989685	17940	17950	17970	17930	5451
459	20250306	141900	98614190625	17950	17950	17960	17940	3107
460	20250306	141800	98558427845	17950	17955	17960	17940	3892
461	20250306	141700	98488567035	17950	17950	17960	17940	2273
462	20250306	141600	98447775140	17940	17950	17960	17930	4228
463	20250306	141500	98371940530	17950	17950	17960	17940	2146
464	20250306	141400	98333429200	17970	17960	17980	17930	8686
465	20250306	141300	98177571155	17960	18010	18020	17960	4008
466	20250306	141200	98105419845	18010	18030	18050	18010	4318
467	20250306	141100	98027635285	18030	18010	18060	17990	5203
468	20250306	141000	97933791025	18010	17950	18010	17940	4101
469	20250306	140900	97860062285	17950	17960	17960	17940	2246
470	20250306	140800	97819751695	17960	17980	17990	17950	2482
471	20250306	140700	97775167735	17970	17980	17980	17960	3568
472	20250306	140600	97711043710	17980	17970	17980	17970	1311
473	20250306	140500	97687477300	17970	17960	18005	17960	2977
474	20250306	140400	97633951695	17990	18000	18000	17950	6422
475	20250306	140300	97518564940	18000	18050	18060	18000	6732
476	20250306	140200	97397207390	18060	18020	18060	17990	5291
477	20250306	140100	97301755670	18020	17970	18030	17970	4957
478	20250306	140000	97212567500	17970	17940	17990	17930	3585
479	20250306	135900	97148198100	17940	17930	17950	17930	2309
480	20250306	135800	97106771710	17930	17960	17960	17930	4342
481	20250306	135700	97028857255	17960	17990	18000	17950	3977
482	20250306	135600	96957390995	18000	17990	18000	17990	2402
483	20250306	135500	96914172485	17990	18000	18000	17990	1955
484	20250306	135400	96878994205	18000	17980	18000	17980	1608
485	20250306	135300	96850063225	17980	17990	18000	17970	4887
486	20250306	135200	96762171730	17990	17980	17990	17970	3181
487	20250306	135100	96704989090	17990	18020	18030	17980	5142
488	20250306	135000	96612491430	17990	17980	18040	17980	6591
489	20250306	134900	96493854400	17990	17960	17990	17950	2930
490	20250306	134800	96441219480	17960	17940	17970	17930	3060
491	20250306	134700	96386280730	17940	17950	17950	17930	1132
492	20250306	134600	96365972220	17950	17940	17950	17910	2619
493	20250306	134500	96319016600	17940	17920	17940	17920	2601
494	20250306	134400	96272402080	17920	17920	17940	17910	1247
495	20250306	134300	96250052840	17920	17910	17920	17910	1910
496	20250306	134200	96215838730	17920	17920	17950	17900	5011
497	20250306	134100	96126072890	17920	17900	17920	17890	2950
498	20250306	134000	96073255470	17900	17900	17910	17890	4444
499	20250306	133900	95993716080	17890	17910	17920	17880	3992
500	20250306	133800	95922264160	17910	17950	17950	17900	9683
501	20250306	133700	95748721215	17940	17980	17990	17940	5848
502	20250306	133600	95643669645	17980	17940	17980	17940	2133
503	20250306	133500	95605377745	17950	17930	17950	17920	1849
504	20250306	133400	95572224445	17930	17930	17950	17920	3958
505	20250306	133300	95501251535	17930	17910	17930	17910	1099
506	20250306	133200	95481558080	17900	17920	17950	17900	5197
507	20250306	133100	95388395000	17920	17870	17920	17870	2739
508	20250306	133000	95339366660	17880	17870	17880	17860	4435
509	20250306	132900	95260125885	17860	17840	17890	17840	10466
510	20250306	132800	95073216645	17840	17860	17860	17800	18608
511	20250306	132700	94741380495	17860	17900	17910	17810	45590
512	20250306	132600	93928135470	17910	17900	17920	17900	3562
513	20250306	132500	93864354870	17900	17910	17910	17890	5426
514	20250306	132400	93767233315	17910	17930	17940	17900	18099
515	20250306	132300	93443046125	17930	17955	17960	17930	7343
516	20250306	132200	93311278370	17960	17950	17960	17930	5802
517	20250306	132100	93207167135	17950	17970	17970	17950	8030
518	20250306	132000	93062940715	17970	17980	17990	17970	3784
519	20250306	131900	92994908415	17980	17980	18000	17970	4422
520	20250306	131800	92915403065	17980	17970	18000	17970	2861
521	20250306	131700	92863973055	17970	17970	18010	17970	4026
522	20250306	131600	92791589705	17970	17960	18000	17950	3077
523	20250306	131500	92736290635	17960	18000	18010	17960	7621
524	20250306	131400	92599221575	18010	18010	18020	18000	1549
525	20250306	131300	92571329475	18000	18000	18030	17980	14058
526	20250306	131200	92318276665	17980	18060	18070	17980	11227
527	20250306	131100	92115969045	18060	18060	18070	18050	1883
528	20250306	131000	92081963955	18050	18040	18060	18040	3580
529	20250306	130900	92017358795	18040	18060	18060	18010	6063
530	20250306	130800	91908017385	18050	18075	18080	18050	3831
531	20250306	130700	91838811225	18070	18070	18090	18070	999
532	20250306	130600	91820758670	18070	18080	18090	18070	2842
533	20250306	130500	91769383190	18070	18110	18120	18070	5376
534	20250306	130400	91672131125	18110	18120	18130	18100	1203
535	20250306	130300	91650336075	18120	18120	18130	18100	2458
536	20250306	130200	91605805145	18120	18150	18160	18120	6032
537	20250306	130100	91496374255	18150	18160	18175	18130	4315
538	20250306	130000	91418035585	18160	18100	18170	18100	12115
539	20250306	125900	91198303005	18110	18120	18120	18090	2358
540	20250306	125800	91155611815	18120	18100	18120	18100	2360
541	20250306	125700	91112870295	18110	18070	18120	18060	2795
542	20250306	125600	91062304815	18060	18020	18070	18010	1769
543	20250306	125500	91030405535	18030	18040	18040	18000	7309
544	20250306	125400	90898689815	18040	18100	18100	18030	5114
545	20250306	125300	90806242115	18100	18120	18150	18090	4996
546	20250306	125200	90715681360	18140	18100	18150	18100	5958
547	20250306	125100	90607680300	18100	18050	18100	18040	2886
548	20250306	125000	90555494365	18030	18060	18060	18020	3921
549	20250306	124900	90484761345	18060	18050	18070	18020	1675
550	20250306	124800	90454529310	18050	17970	18050	17960	6182
551	20250306	124700	90343295320	17970	17990	17990	17960	6400
552	20250306	124600	90228266370	17990	18000	18010	17980	2995
553	20250306	124500	90174373565	17980	18020	18040	17960	7285
554	20250306	124400	90043217605	18020	18090	18090	18010	6060
555	20250306	124300	89933801305	18090	18105	18105	18090	4057
556	20250306	124200	89860387430	18105	18090	18130	18080	2689
557	20250306	124100	89811717975	18090	18100	18120	18080	2302
558	20250306	124000	89770062145	18090	18140	18160	18090	3172
559	20250306	123900	89712583555	18150	18190	18190	18120	11834
560	20250306	123800	89497725235	18190	18100	18210	18100	16305
561	20250306	123700	89201743795	18090	18090	18110	18080	8519
562	20250306	123600	89047620935	18090	18020	18090	18000	2433
563	20250306	123500	89003702060	18020	18000	18020	17980	5859
564	20250306	123400	88898260915	17990	18030	18030	17990	2442
565	20250306	123300	88854281905	18010	17960	18030	17930	9605
566	20250306	123200	88681827575	17970	17970	17975	17960	6233
567	20250306	123100	88569856770	17975	17980	17990	17970	2644
568	20250306	123000	88522330780	17980	17950	17980	17940	3979
569	20250306	122900	88450825960	17950	17940	17980	17940	6477
570	20250306	122800	88334540770	17940	17950	17960	17930	4901
571	20250306	122700	88246625425	17950	17965	17965	17940	8839
572	20250306	122600	88087996510	17965	17990	18010	17960	6435
573	20250306	122500	87972286135	18000	17970	18000	17950	3448
574	20250306	122400	87910326025	17960	17960	17970	17920	11526
575	20250306	122300	87703492400	17960	17950	18010	17920	10827
576	20250306	122200	87509067110	17950	17940	17950	17900	18462
577	20250306	122100	87178305130	17930	18020	18020	17930	40149
578	20250306	122000	86456348590	18020	18080	18080	18020	13808
579	20250306	121900	86207181665	18090	18100	18110	18060	12541
580	20250306	121800	85980350865	18090	18100	18110	18080	9855
581	20250306	121700	85802050365	18100	18120	18130	18090	14241
582	20250306	121600	85544219525	18120	18140	18140	18110	7786
583	20250306	121500	85403079105	18140	18150	18160	18140	7669
584	20250306	121400	85263901730	18150	18170	18170	18150	4452
585	20250306	121300	85183033195	18170	18170	18180	18160	3642
586	20250306	121200	85116861525	18170	18170	18180	18160	2474
587	20250306	121100	85071908725	18170	18160	18180	18160	1458
588	20250306	121000	85045417145	18160	18160	18170	18150	7261
589	20250306	120900	84913560855	18160	18180	18190	18150	3809
590	20250306	120800	84844354745	18180	18240	18240	18180	5815
591	20250306	120700	84738412295	18240	18250	18250	18240	1350
592	20250306	120600	84713782065	18240	18250	18250	18220	6144
593	20250306	120500	84601716295	18240	18200	18240	18190	4918
594	20250306	120400	84512126995	18190	18140	18200	18140	3266
595	20250306	120300	84452760295	18150	18140	18150	18130	3323
596	20250306	120200	84392490275	18130	18160	18170	18130	6728
597	20250306	120100	84270426085	18160	18150	18190	18140	4252
598	20250306	120000	84193230625	18150	18130	18160	18120	9211
599	20250306	115900	84026182275	18160	18170	18175	18130	13666
600	20250306	115800	83778178720	18170	18160	18190	18150	12810
601	20250306	115700	83545488915	18160	18170	18190	18160	8390
602	20250306	115600	83393015915	18180	18230	18230	18170	18851
603	20250306	115500	83049932995	18230	18240	18270	18220	5634
604	20250306	115400	82947198015	18240	18270	18280	18220	11682
605	20250306	115300	82734017195	18280	18270	18280	18260	3751
606	20250306	115200	82665463875	18270	18280	18290	18260	9185
607	20250306	115100	82497645105	18290	18320	18340	18270	14681
608	20250306	115000	82229000350	18320	18360	18420	18290	55778
609	20250306	114900	81204270070	18360	18340	18360	18340	9645
610	20250306	114800	81027238180	18340	18330	18350	18320	7781
611	20250306	114700	80884550780	18330	18320	18340	18310	5265
612	20250306	114600	80788081555	18320	18330	18340	18310	2347
613	20250306	114500	80745070560	18330	18320	18350	18300	9306
614	20250306	114400	80574491490	18320	18300	18330	18300	8452
615	20250306	114300	80419688290	18300	18310	18320	18290	3659
616	20250306	114200	80352723945	18310	18310	18330	18300	2746
617	20250306	114100	80302424320	18300	18290	18320	18280	4497
618	20250306	114000	80220162350	18290	18340	18340	18290	6613
619	20250306	113900	80099059980	18330	18350	18360	18330	7125
620	20250306	113800	79968380695	18350	18370	18380	18330	10546
621	20250306	113700	79774759290	18370	18360	18380	18360	11722
622	20250306	113600	79559434115	18360	18330	18370	18320	10543
623	20250306	113500	79366053755	18330	18290	18340	18280	11381
624	20250306	113400	79157599835	18280	18280	18290	18250	4238
625	20250306	113300	79080130705	18270	18270	18290	18260	5281
626	20250306	113200	78983628375	18270	18230	18270	18230	4681
627	20250306	113100	78898204345	18240	18250	18250	18230	7854
628	20250306	113000	78754955755	18240	18240	18250	18240	3441
629	20250306	112900	78692183515	18240	18255	18270	18240	4712
630	20250306	112800	78606174660	18260	18250	18270	18250	3681
631	20250306	112700	78538962960	18240	18260	18280	18240	5595
632	20250306	112600	78436831570	18260	18250	18270	18240	6263
633	20250306	112500	78322478560	18240	18250	18270	18210	12684
634	20250306	112400	78091287240	18260	18390	18420	18210	38160
635	20250306	112300	77391111035	18380	18320	18400	18310	40753
636	20250306	112200	76642584620	18320	18300	18330	18290	5726
637	20250306	112100	76537712875	18290	18310	18320	18230	16599
638	20250306	112000	76234200590	18320	18300	18390	18300	28511
639	20250306	111900	75710982080	18290	18240	18290	18240	10534
640	20250306	111800	75518610450	18240	18170	18240	18170	3609
641	20250306	111700	75452913360	18180	18200	18210	18170	4830
642	20250306	111600	75365044945	18200	18190	18210	18190	1487
643	20250306	111500	75337986435	18190	18200	18210	18180	2052
644	20250306	111400	75300656145	18210	18250	18250	18200	1882
645	20250306	111300	75266366775	18250	18190	18250	18180	8208
646	20250306	111200	75116903205	18200	18200	18210	18190	2395
647	20250306	111100	75073319565	18200	18200	18220	18190	1739
648	20250306	111000	75041667505	18200	18220	18220	18150	10931
649	20250306	110900	74842889565	18210	18220	18240	18200	3671
650	20250306	110800	74776004805	18220	18170	18220	18170	4474
651	20250306	110700	74694566305	18170	18120	18180	18110	9594
652	20250306	110600	74520445960	18110	18140	18150	18090	5081
653	20250306	110500	74428359775	18140	18100	18150	18090	7660
654	20250306	110400	74289656095	18090	18070	18100	18060	7841
655	20250306	110300	74147886005	18060	18070	18090	18030	13272
656	20250306	110200	73908372340	18060	18100	18100	18060	12105
657	20250306	110100	73689563740	18100	18110	18120	18080	20966
658	20250306	110000	73310117950	18110	18140	18140	18110	9786
659	20250306	105900	73132811845	18140	18170	18170	18120	10074
660	20250306	105800	72950028500	18170	18220	18230	18170	10250
661	20250306	105700	72763453585	18220	18210	18240	18200	2027
662	20250306	105600	72726539215	18200	18200	18240	18190	5604
663	20250306	105500	72624502615	18200	18220	18220	18190	5827
664	20250306	105400	72518412925	18220	18220	18250	18175	17343
665	20250306	105300	72202600075	18210	18140	18280	18130	12797
666	20250306	105200	71969702065	18130	18190	18200	18120	9635
667	20250306	105100	71794775780	18200	18190	18200	18170	3701
668	20250306	105000	71727467390	18180	18160	18190	18150	2958
669	20250306	104900	71673744740	18150	18150	18160	18120	7716
670	20250306	104800	71533805280	18140	18150	18160	18110	12690
671	20250306	104700	71303677710	18130	18160	18160	18100	28817
672	20250306	104600	70781180605	18160	18235	18235	18160	15956
673	20250306	104500	70490890695	18240	18230	18330	18220	13285
674	20250306	104400	70248489155	18240	18230	18250	18180	24293
675	20250306	104300	69806171820	18230	18310	18320	18220	27108
676	20250306	104200	69311004630	18320	18400	18420	18300	28917
677	20250306	104100	68780372040	18400	18375	18420	18370	31153
678	20250306	104000	68207175750	18380	18320	18400	18310	24182
679	20250306	103900	67763014985	18330	18340	18370	18280	16611
680	20250306	103800	67458784255	18310	18330	18440	18290	36667
681	20250306	103700	66785327285	18330	18290	18330	18210	33576
682	20250306	103600	66171855585	18280	18310	18330	18280	25597
683	20250306	103500	65703481150	18310	18330	18330	18300	18314
684	20250306	103400	65368055050	18320	18340	18380	18300	36836
685	20250306	103300	64692134020	18340	18280	18340	18260	29326
686	20250306	103200	64155500595	18290	18350	18380	18260	47305
687	20250306	103100	63288448735	18350	18240	18500	18230	131876
688	20250306	103000	60861406970	18230	18190	18240	18180	14055
689	20250306	102900	60605481030	18180	18220	18230	18180	16922
690	20250306	102800	60297486770	18220	18150	18240	18140	15471
691	20250306	102700	60015990450	18140	18140	18150	18120	10558
692	20250306	102600	59824436730	18140	18090	18180	18080	13039
693	20250306	102500	59588185300	18100	18210	18230	18080	42024
694	20250306	102400	58825201140	18210	18330	18330	18140	92481
695	20250306	102300	57137013440	18320	18240	18380	18230	100569
696	20250306	102200	55295968220	18230	18220	18260	18200	27996
697	20250306	102100	54785648260	18210	18190	18260	18130	40439
698	20250306	102000	54050033030	18200	18200	18220	18150	32056
699	20250306	101900	53466693115	18170	18130	18230	18120	75740
700	20250306	101800	52090129490	18130	18160	18180	18110	53112
701	20250306	101700	51126368610	18160	18025	18160	18010	33834
702	20250306	101600	50513638895	18030	18000	18100	17990	48329
703	20250306	101500	49640778800	17990	17990	18000	17960	25067
704	20250306	101400	49190084450	18000	17900	18000	17895	35943
705	20250306	101300	48544299510	17900	17870	17910	17830	10609
706	20250306	101200	48354627965	17870	17860	17940	17830	39175
707	20250306	101100	47653779450	17860	17810	17880	17810	19794
708	20250306	101000	47300563905	17810	17790	17810	17755	11639
709	20250306	100900	47093524295	17810	17750	17810	17740	9728
710	20250306	100800	46920677595	17750	17740	17760	17730	2817
711	20250306	100700	46870703905	17730	17780	17780	17720	9559
712	20250306	100600	46701021265	17770	17750	17820	17750	23576
713	20250306	100500	46281687480	17740	17720	17750	17700	8917
714	20250306	100400	46123652820	17720	17760	17760	17710	8086
715	20250306	100300	45980264390	17750	17750	17770	17740	9617
716	20250306	100200	45809540460	17760	17770	17780	17730	12281
717	20250306	100100	45591538470	17770	17730	17780	17720	9650
718	20250306	100000	45420241465	17730	17720	17740	17700	6722
719	20250306	095900	45301142935	17730	17660	17730	17660	6533
720	20250306	095800	45185501655	17650	17600	17660	17590	6634
721	20250306	095700	45068588045	17600	17660	17670	17570	16231
722	20250306	095600	44782755145	17650	17670	17680	17650	6258
723	20250306	095500	44672210230	17670	17700	17700	17670	12640
724	20250306	095400	44448645070	17710	17800	17800	17700	25169
725	20250306	095300	44001936835	17790	17730	17810	17730	26621
726	20250306	095200	43528623745	17730	17700	17750	17680	19660
727	20250306	095100	43180243520	17700	17560	17720	17550	18039
728	20250306	095000	42862381410	17550	17520	17560	17510	13114
729	20250306	094900	42632446890	17510	17510	17530	17500	33337
730	20250306	094800	42048788675	17510	17560	17570	17510	36917
731	20250306	094700	41401120320	17570	17580	17600	17560	12331
732	20250306	094600	41184459740	17580	17660	17660	17560	27291
733	20250306	094500	40704115170	17660	17670	17710	17650	13895
734	20250306	094400	40458697680	17680	17680	17720	17670	19326
735	20250306	094300	40116788290	17680	17700	17710	17650	10606
736	20250306	094200	39929179430	17700	17620	17700	17600	13645
737	20250306	094100	39688618510	17610	17630	17640	17600	21320
738	20250306	094000	39313064920	17640	17670	17680	17630	20169
739	20250306	093900	38957097180	17670	17720	17720	17650	18246
740	20250306	093800	38634597360	17730	17790	17800	17710	16252
741	20250306	093700	38345986630	17790	17740	17800	17710	23046
742	20250306	093600	37936476650	17740	17690	17760	17670	10631
743	20250306	093500	37748212160	17720	17640	17720	17620	18307
744	20250306	093400	37424695355	17640	17620	17700	17600	12643
745	20250306	093300	37201783525	17600	17750	17760	17560	32942
746	20250306	093200	36621197475	17760	17680	17760	17680	14939
747	20250306	093100	36356443445	17680	17620	17690	17600	14745
748	20250306	093000	36096395670	17600	17660	17670	17600	26762
749	20250306	092900	35624932675	17660	17710	17720	17650	13825
750	20250306	092800	35380479300	17710	17740	17760	17690	25948
751	20250306	092700	34920281050	17740	17700	17750	17670	22142
752	20250306	092600	34527762410	17670	17590	17740	17580	44189
753	20250306	092500	33748814970	17590	17630	17640	17550	66673
754	20250306	092400	32576015530	17630	17700	17730	17630	46456
755	20250306	092300	31754682305	17700	17750	17770	17690	51113
756	20250306	092200	30848859755	17750	17850	17890	17750	43599
757	20250306	092100	30072949640	17880	17810	17890	17800	38180
758	20250306	092000	29392762070	17800	17880	17880	17800	56711
759	20250306	091900	28381759135	17880	17850	17950	17830	22586
760	20250306	091800	27978040870	17830	18000	18010	17820	61036
761	20250306	091700	26885002480	18000	18000	18070	17980	17614
762	20250306	091600	26567689810	17990	17980	18050	17950	34496
763	20250306	091500	25947718425	17980	18000	18030	17950	28959
764	20250306	091400	25426846925	18030	18125	18240	17980	46919
765	20250306	091300	24577448460	18100	18220	18220	18100	24917
766	20250306	091200	24124889500	18220	18130	18250	18120	56980
767	20250306	091100	23087196070	18130	17930	18130	17930	50479
768	20250306	091000	22175362785	17970	17940	17990	17800	83829
769	20250306	090900	20676682055	17910	18040	18050	17890	73737
770	20250306	090800	19353077260	18040	18020	18100	17950	54312
771	20250306	090700	18375229575	18000	18110	18210	17900	129882
772	20250306	090600	16035624720	18110	18130	18180	18080	45563
773	20250306	090500	15210079315	18130	18250	18260	18070	104683
774	20250306	090400	13310507300	18250	18310	18310	18180	73436
775	20250306	090300	11970430385	18310	18170	18340	18160	93050
776	20250306	090200	10270584970	18170	18460	18470	18160	122303
777	20250306	090100	8028615715	18450	18440	18620	18420	119244
778	20250306	090000	5824563150	18490	18680	18690	18380	309633