KissMeData/451250/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215000	2488525025	9690	9690	9690	9690	2768
3	20250307	214900	2488525025	9690	9690	9690	9690	0
4	20250307	214800	2488525025	9690	9690	9690	9690	0
5	20250307	214700	2488525025	9690	9690	9690	9690	0
6	20250307	214600	2488525025	9690	9690	9690	9690	0
7	20250307	214500	2488525025	9690	9690	9690	9690	0
8	20250307	214400	2488525025	9690	9690	9690	9690	0
9	20250307	214300	2488525025	9690	9690	9690	9690	0
10	20250307	214200	2488525025	9690	9690	9690	9690	0
11	20250307	214100	2488525025	9690	9690	9690	9690	0
12	20250307	214000	2488525025	9690	9690	9690	9690	0
13	20250307	213900	2488525025	9690	9690	9690	9690	0
14	20250307	213800	2488525025	9690	9690	9690	9690	0
15	20250307	213700	2488525025	9690	9690	9690	9690	0
16	20250307	213600	2488525025	9690	9690	9690	9690	0
17	20250307	213500	2488525025	9690	9690	9690	9690	0
18	20250307	213400	2488525025	9690	9690	9690	9690	0
19	20250307	213300	2488525025	9690	9690	9690	9690	0
20	20250307	213200	2488525025	9690	9690	9690	9690	0
21	20250307	213100	2488525025	9690	9690	9690	9690	0
22	20250307	213000	2488525025	9690	9690	9690	9690	0
23	20250307	212900	2488525025	9690	9690	9690	9690	0
24	20250307	212800	2488525025	9690	9690	9690	9690	0
25	20250307	212700	2488525025	9690	9690	9690	9690	0
26	20250307	212600	2488525025	9690	9690	9690	9690	0
27	20250307	212500	2488525025	9690	9690	9690	9690	0
28	20250307	212400	2488525025	9690	9690	9690	9690	0
29	20250307	212300	2488525025	9690	9690	9690	9690	0
30	20250307	212200	2488525025	9690	9690	9690	9690	0
31	20250307	212100	2488525025	9690	9690	9690	9690	0
32	20250307	212000	2488525025	9690	9690	9690	9690	2768
33	20250307	211900	2488525025	9690	9690	9690	9690	0
34	20250307	211800	2488525025	9690	9690	9690	9690	0
35	20250307	211700	2488525025	9690	9690	9690	9690	0
36	20250307	211600	2488525025	9690	9690	9690	9690	0
37	20250307	211500	2488525025	9690	9690	9690	9690	0
38	20250307	211400	2488525025	9690	9690	9690	9690	0
39	20250307	211300	2488525025	9690	9690	9690	9690	0
40	20250307	211200	2488525025	9690	9690	9690	9690	0
41	20250307	211100	2488525025	9690	9690	9690	9690	0
42	20250307	211000	2488525025	9690	9690	9690	9690	0
43	20250307	210900	2488525025	9690	9690	9690	9690	0
44	20250307	210800	2488525025	9690	9690	9690	9690	0
45	20250307	210700	2488525025	9690	9690	9690	9690	0
46	20250307	210600	2488525025	9690	9690	9690	9690	0
47	20250307	210500	2488525025	9690	9690	9690	9690	0
48	20250307	210400	2488525025	9690	9690	9690	9690	0
49	20250307	210300	2488525025	9690	9690	9690	9690	0
50	20250307	210200	2488525025	9690	9690	9690	9690	0
51	20250307	210100	2488525025	9690	9690	9690	9690	0
52	20250307	210000	2488525025	9690	9690	9690	9690	0
53	20250307	205900	2488525025	9690	9690	9690	9690	0
54	20250307	205800	2488525025	9690	9690	9690	9690	0
55	20250307	205700	2488525025	9690	9690	9690	9690	0
56	20250307	205600	2488525025	9690	9690	9690	9690	0
57	20250307	205500	2488525025	9690	9690	9690	9690	0
58	20250307	205400	2488525025	9690	9690	9690	9690	0
59	20250307	205300	2488525025	9690	9690	9690	9690	0
60	20250307	205200	2488525025	9690	9690	9690	9690	0
61	20250307	205100	2488525025	9690	9690	9690	9690	0
62	20250307	205000	2488525025	9690	9690	9690	9690	2768
63	20250307	204900	2488525025	9690	9690	9690	9690	0
64	20250307	204800	2488525025	9690	9690	9690	9690	0
65	20250307	204700	2488525025	9690	9690	9690	9690	0
66	20250307	204600	2488525025	9690	9690	9690	9690	0
67	20250307	204500	2488525025	9690	9690	9690	9690	0
68	20250307	204400	2488525025	9690	9690	9690	9690	0
69	20250307	204300	2488525025	9690	9690	9690	9690	0
70	20250307	204200	2488525025	9690	9690	9690	9690	0
71	20250307	204100	2488525025	9690	9690	9690	9690	0
72	20250307	204000	2488525025	9690	9690	9690	9690	0
73	20250307	203900	2488525025	9690	9690	9690	9690	0
74	20250307	203800	2488525025	9690	9690	9690	9690	0
75	20250307	203700	2488525025	9690	9690	9690	9690	0
76	20250307	203600	2488525025	9690	9690	9690	9690	0
77	20250307	203500	2488525025	9690	9690	9690	9690	0
78	20250307	203400	2488525025	9690	9690	9690	9690	0
79	20250307	203300	2488525025	9690	9690	9690	9690	0
80	20250307	203200	2488525025	9690	9690	9690	9690	0
81	20250307	203100	2488525025	9690	9690	9690	9690	0
82	20250307	203000	2488525025	9690	9690	9690	9690	0
83	20250307	202900	2488525025	9690	9690	9690	9690	0
84	20250307	202800	2488525025	9690	9690	9690	9690	0
85	20250307	202700	2488525025	9690	9690	9690	9690	0
86	20250307	202600	2488525025	9690	9690	9690	9690	0
87	20250307	202500	2488525025	9690	9690	9690	9690	0
88	20250307	202400	2488525025	9690	9690	9690	9690	0
89	20250307	202300	2488525025	9690	9690	9690	9690	0
90	20250307	202200	2488525025	9690	9690	9690	9690	0
91	20250307	202100	2488525025	9690	9690	9690	9690	0
92	20250307	202000	2488525025	9690	9690	9690	9690	2768
93	20250307	201900	2488525025	9690	9690	9690	9690	0
94	20250307	201800	2488525025	9690	9690	9690	9690	0
95	20250307	201700	2488525025	9690	9690	9690	9690	0
96	20250307	201600	2488525025	9690	9690	9690	9690	0
97	20250307	201500	2488525025	9690	9690	9690	9690	0
98	20250307	201400	2488525025	9690	9690	9690	9690	0
99	20250307	201300	2488525025	9690	9690	9690	9690	0
100	20250307	201200	2488525025	9690	9690	9690	9690	0
101	20250307	201100	2488525025	9690	9690	9690	9690	0
102	20250307	201000	2488525025	9690	9690	9690	9690	0
103	20250307	200900	2488525025	9690	9690	9690	9690	0
104	20250307	200800	2488525025	9690	9690	9690	9690	0
105	20250307	200700	2488525025	9690	9690	9690	9690	0
106	20250307	200600	2488525025	9690	9690	9690	9690	0
107	20250307	200500	2488525025	9690	9690	9690	9690	0
108	20250307	200400	2488525025	9690	9690	9690	9690	0
109	20250307	200300	2488525025	9690	9690	9690	9690	0
110	20250307	200200	2488525025	9690	9690	9690	9690	0
111	20250307	200100	2488525025	9690	9690	9690	9690	0
112	20250307	200000	2488525025	9690	9690	9690	9690	0
113	20250307	195900	2488525025	9690	9690	9690	9690	0
114	20250307	195800	2488525025	9690	9690	9690	9690	0
115	20250307	195700	2488525025	9690	9690	9690	9690	0
116	20250307	195600	2488525025	9690	9690	9690	9690	0
117	20250307	195500	2488525025	9690	9690	9690	9690	0
118	20250307	195400	2488525025	9690	9690	9690	9690	0
119	20250307	195300	2488525025	9690	9690	9690	9690	0
120	20250307	195200	2488525025	9690	9690	9690	9690	0
121	20250307	195100	2488525025	9690	9690	9690	9690	0
122	20250307	195000	2488525025	9690	9690	9690	9690	2768
123	20250307	194900	2488525025	9690	9690	9690	9690	0
124	20250307	194800	2488525025	9690	9690	9690	9690	0
125	20250307	194700	2488525025	9690	9690	9690	9690	0
126	20250307	194600	2488525025	9690	9690	9690	9690	0
127	20250307	194500	2488525025	9690	9690	9690	9690	0
128	20250307	194400	2488525025	9690	9690	9690	9690	0
129	20250307	194300	2488525025	9690	9690	9690	9690	0
130	20250307	194200	2488525025	9690	9690	9690	9690	0
131	20250307	194100	2488525025	9690	9690	9690	9690	0
132	20250307	194000	2488525025	9690	9690	9690	9690	0
133	20250307	193900	2488525025	9690	9690	9690	9690	0
134	20250307	193800	2488525025	9690	9690	9690	9690	0
135	20250307	193700	2488525025	9690	9690	9690	9690	0
136	20250307	193600	2488525025	9690	9690	9690	9690	0
137	20250307	193500	2488525025	9690	9690	9690	9690	0
138	20250307	193400	2488525025	9690	9690	9690	9690	0
139	20250307	193300	2488525025	9690	9690	9690	9690	0
140	20250307	193200	2488525025	9690	9690	9690	9690	0
141	20250307	193100	2488525025	9690	9690	9690	9690	0
142	20250307	193000	2488525025	9690	9690	9690	9690	0
143	20250307	192900	2488525025	9690	9690	9690	9690	0
144	20250307	192800	2488525025	9690	9690	9690	9690	0
145	20250307	192700	2488525025	9690	9690	9690	9690	0
146	20250307	192600	2488525025	9690	9690	9690	9690	0
147	20250307	192500	2488525025	9690	9690	9690	9690	0
148	20250307	192400	2488525025	9690	9690	9690	9690	0
149	20250307	192300	2488525025	9690	9690	9690	9690	0
150	20250307	192200	2488525025	9690	9690	9690	9690	0
151	20250307	192100	2488525025	9690	9690	9690	9690	0
152	20250307	192000	2488525025	9690	9690	9690	9690	2768
153	20250307	191900	2488525025	9690	9690	9690	9690	0
154	20250307	191800	2488525025	9690	9690	9690	9690	0
155	20250307	191700	2488525025	9690	9690	9690	9690	0
156	20250307	191600	2488525025	9690	9690	9690	9690	0
157	20250307	191500	2488525025	9690	9690	9690	9690	0
158	20250307	191400	2488525025	9690	9690	9690	9690	0
159	20250307	191300	2488525025	9690	9690	9690	9690	0
160	20250307	191200	2488525025	9690	9690	9690	9690	0
161	20250307	191100	2488525025	9690	9690	9690	9690	0
162	20250307	191000	2488525025	9690	9690	9690	9690	0
163	20250307	190900	2488525025	9690	9690	9690	9690	0
164	20250307	190800	2488525025	9690	9690	9690	9690	0
165	20250307	190700	2488525025	9690	9690	9690	9690	0
166	20250307	190600	2488525025	9690	9690	9690	9690	0
167	20250307	190500	2488525025	9690	9690	9690	9690	0
168	20250307	190400	2488525025	9690	9690	9690	9690	0
169	20250307	190300	2488525025	9690	9690	9690	9690	0
170	20250307	190200	2488525025	9690	9690	9690	9690	0
171	20250307	190100	2488525025	9690	9690	9690	9690	0
172	20250307	190000	2488525025	9690	9690	9690	9690	0
173	20250307	185900	2488525025	9690	9690	9690	9690	0
174	20250307	185800	2488525025	9690	9690	9690	9690	0
175	20250307	185700	2488525025	9690	9690	9690	9690	0
176	20250307	185600	2488525025	9690	9690	9690	9690	0
177	20250307	185500	2488525025	9690	9690	9690	9690	0
178	20250307	185400	2488525025	9690	9690	9690	9690	0
179	20250307	185300	2488525025	9690	9690	9690	9690	0
180	20250307	185200	2488525025	9690	9690	9690	9690	0
181	20250307	185100	2488525025	9690	9690	9690	9690	0
182	20250307	185000	2488525025	9690	9690	9690	9690	2768
183	20250307	184900	2488525025	9690	9690	9690	9690	0
184	20250307	184800	2488525025	9690	9690	9690	9690	0
185	20250307	184700	2488525025	9690	9690	9690	9690	0
186	20250307	184600	2488525025	9690	9690	9690	9690	0
187	20250307	184500	2488525025	9690	9690	9690	9690	0
188	20250307	184400	2488525025	9690	9690	9690	9690	0
189	20250307	184300	2488525025	9690	9690	9690	9690	0
190	20250307	184200	2488525025	9690	9690	9690	9690	0
191	20250307	184100	2488525025	9690	9690	9690	9690	0
192	20250307	184000	2488525025	9690	9690	9690	9690	0
193	20250307	183900	2488525025	9690	9690	9690	9690	0
194	20250307	183800	2488525025	9690	9690	9690	9690	0
195	20250307	183700	2488525025	9690	9690	9690	9690	0
196	20250307	183600	2488525025	9690	9690	9690	9690	0
197	20250307	183500	2488525025	9690	9690	9690	9690	0
198	20250307	183400	2488525025	9690	9690	9690	9690	0
199	20250307	183300	2488525025	9690	9690	9690	9690	0
200	20250307	183200	2488525025	9690	9690	9690	9690	0
201	20250307	183100	2488525025	9690	9690	9690	9690	0
202	20250307	183000	2488525025	9690	9690	9690	9690	0
203	20250307	182900	2488525025	9690	9690	9690	9690	0
204	20250307	182800	2488525025	9690	9690	9690	9690	0
205	20250307	182700	2488525025	9690	9690	9690	9690	0
206	20250307	182600	2488525025	9690	9690	9690	9690	0
207	20250307	182500	2488525025	9690	9690	9690	9690	0
208	20250307	182400	2488525025	9690	9690	9690	9690	0
209	20250307	182300	2488525025	9690	9690	9690	9690	0
210	20250307	182200	2488525025	9690	9690	9690	9690	0
211	20250307	182100	2488525025	9690	9690	9690	9690	0
212	20250307	182000	2488525025	9690	9690	9690	9690	2768
213	20250307	181900	2488525025	9690	9690	9690	9690	0
214	20250307	181800	2488525025	9690	9690	9690	9690	0
215	20250307	181700	2488525025	9690	9690	9690	9690	0
216	20250307	181600	2488525025	9690	9690	9690	9690	0
217	20250307	181500	2488525025	9690	9690	9690	9690	0
218	20250307	181400	2488525025	9690	9690	9690	9690	0
219	20250307	181300	2488525025	9690	9690	9690	9690	0
220	20250307	181200	2488525025	9690	9690	9690	9690	0
221	20250307	181100	2488525025	9690	9690	9690	9690	0
222	20250307	181000	2488525025	9690	9690	9690	9690	0
223	20250307	180900	2488525025	9690	9690	9690	9690	0
224	20250307	180800	2488525025	9690	9690	9690	9690	0
225	20250307	180700	2488525025	9690	9690	9690	9690	0
226	20250307	180600	2488525025	9690	9690	9690	9690	0
227	20250307	180500	2488525025	9690	9690	9690	9690	0
228	20250307	180400	2488525025	9690	9690	9690	9690	0
229	20250307	180300	2488525025	9690	9690	9690	9690	0
230	20250307	180200	2488525025	9690	9690	9690	9690	0
231	20250307	180100	2488525025	9690	9690	9690	9690	0
232	20250307	180000	2488525025	9690	9690	9690	9690	0
233	20250307	175900	2488525025	9690	9690	9690	9690	0
234	20250307	175800	2488525025	9690	9690	9690	9690	0
235	20250307	175700	2488525025	9690	9690	9690	9690	0
236	20250307	175600	2488525025	9690	9690	9690	9690	0
237	20250307	175500	2488525025	9690	9690	9690	9690	0
238	20250307	175400	2488525025	9690	9690	9690	9690	0
239	20250307	175300	2488525025	9690	9690	9690	9690	0
240	20250307	175200	2488525025	9690	9690	9690	9690	0
241	20250307	175100	2488525025	9690	9690	9690	9690	0
242	20250307	175000	2488525025	9690	9690	9690	9690	2768
243	20250307	174900	2488525025	9690	9690	9690	9690	0
244	20250307	174800	2488525025	9690	9690	9690	9690	0
245	20250307	174700	2488525025	9690	9690	9690	9690	0
246	20250307	174600	2488525025	9690	9690	9690	9690	0
247	20250307	174500	2488525025	9690	9690	9690	9690	0
248	20250307	174400	2488525025	9690	9690	9690	9690	0
249	20250307	174300	2488525025	9690	9690	9690	9690	0
250	20250307	174200	2488525025	9690	9690	9690	9690	0
251	20250307	174100	2488525025	9690	9690	9690	9690	0
252	20250307	174000	2488525025	9690	9690	9690	9690	0
253	20250307	173900	2488525025	9690	9690	9690	9690	0
254	20250307	173800	2488525025	9690	9690	9690	9690	0
255	20250307	173700	2488525025	9690	9690	9690	9690	0
256	20250307	173600	2488525025	9690	9690	9690	9690	0
257	20250307	173500	2488525025	9690	9690	9690	9690	0
258	20250307	173400	2488525025	9690	9690	9690	9690	0
259	20250307	173300	2488525025	9690	9690	9690	9690	0
260	20250307	173200	2488525025	9690	9690	9690	9690	0
261	20250307	173100	2488525025	9690	9690	9690	9690	0
262	20250307	173000	2488525025	9690	9690	9690	9690	0
263	20250307	172900	2488525025	9690	9690	9690	9690	0
264	20250307	172800	2488525025	9690	9690	9690	9690	0
265	20250307	172700	2488525025	9690	9690	9690	9690	0
266	20250307	172600	2488525025	9690	9690	9690	9690	0
267	20250307	172500	2488525025	9690	9690	9690	9690	0
268	20250307	172400	2488525025	9690	9690	9690	9690	0
269	20250307	172300	2488525025	9690	9690	9690	9690	0
270	20250307	172200	2488525025	9690	9690	9690	9690	0
271	20250307	172100	2488525025	9690	9690	9690	9690	0
272	20250307	172000	2488525025	9690	9690	9690	9690	2768
273	20250307	171900	2488525025	9690	9690	9690	9690	0
274	20250307	171800	2488525025	9690	9690	9690	9690	0
275	20250307	171700	2488525025	9690	9690	9690	9690	0
276	20250307	171600	2488525025	9690	9690	9690	9690	0
277	20250307	171500	2488525025	9690	9690	9690	9690	0
278	20250307	171400	2488525025	9690	9690	9690	9690	0
279	20250307	171300	2488525025	9690	9690	9690	9690	0
280	20250307	171200	2488525025	9690	9690	9690	9690	0
281	20250307	171100	2488525025	9690	9690	9690	9690	0
282	20250307	171000	2488525025	9690	9690	9690	9690	0
283	20250307	170900	2488525025	9690	9690	9690	9690	0
284	20250307	170800	2488525025	9690	9690	9690	9690	0
285	20250307	170700	2488525025	9690	9690	9690	9690	0
286	20250307	170600	2488525025	9690	9690	9690	9690	0
287	20250307	170500	2488525025	9690	9690	9690	9690	0
288	20250307	170400	2488525025	9690	9690	9690	9690	0
289	20250307	170300	2488525025	9690	9690	9690	9690	0
290	20250307	170200	2488525025	9690	9690	9690	9690	0
291	20250307	170100	2488525025	9690	9690	9690	9690	0
292	20250307	170000	2488525025	9690	9690	9690	9690	0
293	20250307	165900	2488525025	9690	9690	9690	9690	0
294	20250307	165800	2488525025	9690	9690	9690	9690	0
295	20250307	165700	2488525025	9690	9690	9690	9690	0
296	20250307	165600	2488525025	9690	9690	9690	9690	0
297	20250307	165500	2488525025	9690	9690	9690	9690	0
298	20250307	165400	2488525025	9690	9690	9690	9690	0
299	20250307	165300	2488525025	9690	9690	9690	9690	0
300	20250307	165200	2488525025	9690	9690	9690	9690	0
301	20250307	165100	2488525025	9690	9690	9690	9690	0
302	20250307	165000	2488525025	9690	9690	9690	9690	2768
303	20250307	164900	2488525025	9690	9690	9690	9690	0
304	20250307	164800	2488525025	9690	9690	9690	9690	0
305	20250307	164700	2488525025	9690	9690	9690	9690	0
306	20250307	164600	2488525025	9690	9690	9690	9690	0
307	20250307	164500	2488525025	9690	9690	9690	9690	0
308	20250307	164400	2488525025	9690	9690	9690	9690	0
309	20250307	164300	2488525025	9690	9690	9690	9690	0
310	20250307	164200	2488525025	9690	9690	9690	9690	0
311	20250307	164100	2488525025	9690	9690	9690	9690	0
312	20250307	164000	2488525025	9690	9690	9690	9690	0
313	20250307	163900	2488525025	9690	9690	9690	9690	0
314	20250307	163800	2488525025	9690	9690	9690	9690	0
315	20250307	163700	2488525025	9690	9690	9690	9690	0
316	20250307	163600	2488525025	9690	9690	9690	9690	0
317	20250307	163500	2488525025	9690	9690	9690	9690	0
318	20250307	163400	2488525025	9690	9690	9690	9690	0
319	20250307	163300	2488525025	9690	9690	9690	9690	0
320	20250307	163200	2488525025	9690	9690	9690	9690	0
321	20250307	163100	2488525025	9690	9690	9690	9690	0
322	20250307	163000	2488525025	9690	9690	9690	9690	0
323	20250307	162900	2488525025	9690	9690	9690	9690	0
324	20250307	162800	2488525025	9690	9690	9690	9690	0
325	20250307	162700	2488525025	9690	9690	9690	9690	0
326	20250307	162600	2488525025	9690	9690	9690	9690	0
327	20250307	162500	2488525025	9690	9690	9690	9690	0
328	20250307	162400	2488525025	9690	9690	9690	9690	0
329	20250307	162300	2488525025	9690	9690	9690	9690	0
330	20250307	162200	2488525025	9690	9690	9690	9690	0
331	20250307	162100	2488525025	9690	9690	9690	9690	0
332	20250307	162000	2488525025	9690	9690	9690	9690	2768
333	20250307	161900	2488525025	9690	9690	9690	9690	0
334	20250307	161800	2488525025	9690	9690	9690	9690	0
335	20250307	161700	2488525025	9690	9690	9690	9690	0
336	20250307	161600	2488525025	9690	9690	9690	9690	0
337	20250307	161500	2488525025	9690	9690	9690	9690	0
338	20250307	161400	2488525025	9690	9690	9690	9690	0
339	20250307	161300	2488525025	9690	9690	9690	9690	0
340	20250307	161200	2488525025	9690	9690	9690	9690	0
341	20250307	161100	2488525025	9690	9690	9690	9690	0
342	20250307	161000	2488525025	9690	9690	9690	9690	0
343	20250307	160900	2488525025	9690	9690	9690	9690	0
344	20250307	160800	2488525025	9690	9690	9690	9690	0
345	20250307	160700	2488525025	9690	9690	9690	9690	0
346	20250307	160600	2488525025	9690	9690	9690	9690	0
347	20250307	160500	2488525025	9690	9690	9690	9690	0
348	20250307	160400	2488525025	9690	9690	9690	9690	0
349	20250307	160300	2488525025	9690	9690	9690	9690	0
350	20250307	160200	2488525025	9690	9690	9690	9690	0
351	20250307	160100	2488525025	9690	9690	9690	9690	0
352	20250307	160000	2488525025	9690	9690	9690	9690	0
353	20250307	155900	2488525025	9690	9690	9690	9690	0
354	20250307	155800	2488525025	9690	9690	9690	9690	0
355	20250307	155700	2488525025	9690	9690	9690	9690	0
356	20250307	155600	2488525025	9690	9690	9690	9690	0
357	20250307	155500	2488525025	9690	9690	9690	9690	0
358	20250307	155400	2488525025	9690	9690	9690	9690	0
359	20250307	155300	2488525025	9690	9690	9690	9690	0
360	20250307	155200	2488525025	9690	9690	9690	9690	0
361	20250307	155100	2488525025	9690	9690	9690	9690	0
362	20250307	155000	2488525025	9690	9690	9690	9690	2768
363	20250307	154900	2488525025	9690	9690	9690	9690	0
364	20250307	154800	2488525025	9690	9690	9690	9690	0
365	20250307	154700	2488525025	9690	9690	9690	9690	0
366	20250307	154600	2488525025	9690	9690	9690	9690	0
367	20250307	154500	2488525025	9690	9690	9690	9690	0
368	20250307	154400	2488525025	9690	9690	9690	9690	0
369	20250307	154300	2488525025	9690	9690	9690	9690	0
370	20250307	154200	2488525025	9690	9690	9690	9690	0
371	20250307	154100	2488525025	9690	9690	9690	9690	0
372	20250307	154000	2488525025	9690	9690	9690	9690	0
373	20250307	153900	2488525025	9690	9690	9690	9690	0
374	20250307	153800	2488525025	9690	9690	9690	9690	0
375	20250307	153700	2488525025	9690	9690	9690	9690	0
376	20250307	153600	2488525025	9690	9690	9690	9690	0
377	20250307	153500	2488525025	9690	9690	9690	9690	0
378	20250307	153400	2488525025	9690	9690	9690	9690	0
379	20250307	153300	2488525025	9690	9690	9690	9690	0
380	20250307	153200	2488525025	9690	9690	9690	9690	0
381	20250307	153100	2488525025	9690	9690	9690	9690	0
382	20250307	153000	2488525025	9690	9690	9690	9690	2768
383	20250307	152900	2461703105	9710	9710	9710	9710	0
384	20250307	152800	2461703105	9710	9710	9710	9710	0
385	20250307	152700	2461703105	9710	9710	9710	9710	0
386	20250307	152600	2461703105	9710	9710	9710	9710	0
387	20250307	152500	2461703105	9710	9710	9710	9710	0
388	20250307	152400	2461703105	9710	9710	9710	9710	0
389	20250307	152300	2461703105	9710	9710	9710	9710	0
390	20250307	152200	2461703105	9710	9710	9710	9710	0
391	20250307	152100	2461703105	9710	9710	9710	9710	0
392	20250307	152000	2461703105	9710	9710	9710	9710	0
393	20250307	151900	2461703105	9710	9710	9710	9710	1
394	20250307	151800	2461693395	9700	9670	9700	9670	533
395	20250307	151700	2456527615	9690	9670	9690	9670	1135
396	20250307	151600	2445537325	9690	9670	9690	9670	166
397	20250307	151500	2443929605	9670	9640	9670	9640	22
398	20250307	151400	2443716925	9650	9650	9650	9640	745
399	20250307	151300	2436527785	9650	9660	9690	9640	1007
400	20250307	151200	2426808645	9690	9680	9690	9680	82
401	20250307	151100	2426014155	9700	9700	9700	9660	105
402	20250307	151000	2424997185	9700	9700	9700	9690	17
403	20250307	150900	2424832375	9670	9650	9670	9640	391
404	20250307	150800	2421059155	9650	9650	9650	9640	773
405	20250307	150700	2413600705	9640	9640	9640	9640	492
406	20250307	150600	2408857825	9630	9640	9640	9630	432
407	20250307	150500	2404697655	9630	9650	9650	9630	584
408	20250307	150400	2399068695	9650	9640	9650	9620	2970
409	20250307	150300	2370458935	9640	9640	9650	9640	320
410	20250307	150200	2367371775	9650	9650	9650	9640	88
411	20250307	150100	2366522625	9650	9670	9670	9640	517
412	20250307	150000	2361532965	9670	9690	9690	9670	1363
413	20250307	145900	2348340140	9720	9680	9720	9680	645
414	20250307	145800	2342096460	9680	9700	9700	9680	1110
415	20250307	145700	2331343630	9710	9720	9720	9710	636
416	20250307	145600	2325166350	9720	9720	9720	9720	44
417	20250307	145500	2324738670	9720	9720	9720	9720	156
418	20250307	145400	2323222350	9750	9710	9750	9710	116
419	20250307	145300	2322094520	9750	9760	9760	9710	159
420	20250307	145200	2320549210	9760	9760	9760	9760	13
421	20250307	145100	2320422330	9700	9700	9750	9700	350
422	20250307	145000	2317017330	9760	9680	9770	9680	515
423	20250307	144900	2312007680	9680	9690	9690	9680	197
424	20250307	144800	2310099740	9690	9680	9690	9680	1041
425	20250307	144700	2300022740	9690	9680	9690	9680	311
426	20250307	144600	2297012250	9690	9690	9690	9690	11
427	20250307	144500	2296905660	9690	9690	9690	9690	5
428	20250307	144400	2296857210	9680	9670	9680	9670	213
429	20250307	144300	2294796650	9670	9650	9670	9650	136
430	20250307	144200	2293482710	9650	9630	9650	9630	975
431	20250307	144100	2284092730	9650	9670	9670	9630	418
432	20250307	144000	2280065150	9670	9630	9670	9630	300
433	20250307	143900	2277173190	9630	9660	9660	9630	795
434	20250307	143800	2269513310	9670	9650	9670	9640	71
435	20250307	143700	2268828210	9640	9660	9660	9640	1975
436	20250307	143600	2249779790	9660	9670	9670	9660	35
437	20250307	143500	2249441390	9690	9670	9690	9650	1214
438	20250307	143400	2237705210	9660	9660	9660	9660	340
439	20250307	143300	2234420810	9660	9680	9680	9660	1348
440	20250307	143200	2221392530	9680	9680	9680	9680	0
441	20250307	143100	2221392530	9680	9680	9690	9680	840
442	20250307	143000	2213260830	9680	9680	9680	9680	500
443	20250307	142900	2208420830	9680	9690	9690	9680	461
444	20250307	142800	2203954740	9690	9700	9710	9690	429
445	20250307	142700	2199796130	9700	9700	9700	9700	863
446	20250307	142600	2191425030	9710	9710	9710	9710	413
447	20250307	142500	2187414800	9710	9710	9710	9710	0
448	20250307	142400	2187414800	9710	9710	9710	9710	185
449	20250307	142300	2185618450	9700	9710	9710	9700	230
450	20250307	142200	2183387420	9710	9710	9710	9700	326
451	20250307	142100	2180223700	9710	9710	9710	9710	0
452	20250307	142000	2180223700	9710	9690	9710	9690	274
453	20250307	141900	2177565380	9690	9700	9710	9690	711
454	20250307	141800	2170664290	9690	9690	9690	9690	141
455	20250307	141700	2169298000	9690	9690	9690	9690	5
456	20250307	141600	2169249550	9690	9690	9690	9690	197
457	20250307	141500	2167340620	9680	9690	9690	9680	176
458	20250307	141400	2165636810	9690	9680	9690	9680	154
459	20250307	141300	2164144760	9690	9690	9690	9690	2
460	20250307	141200	2164125380	9690	9700	9700	9680	499
461	20250307	141100	2159292450	9690	9700	9700	9690	1761
462	20250307	141000	2142211810	9700	9700	9705	9700	796
463	20250307	140900	2134490105	9700	9700	9705	9700	622
464	20250307	140800	2128454205	9700	9700	9700	9700	355
465	20250307	140700	2125010705	9705	9720	9720	9705	1731
466	20250307	140600	2108194280	9720	9730	9735	9720	1704
467	20250307	140500	2091622580	9740	9750	9750	9740	2726
468	20250307	140400	2065050510	9750	9750	9750	9750	735
469	20250307	140300	2057884260	9750	9750	9760	9750	912
470	20250307	140200	2048986050	9760	9760	9760	9760	65
471	20250307	140100	2048351650	9760	9760	9760	9760	203
472	20250307	140000	2046370370	9770	9760	9770	9760	143
473	20250307	135900	2044973690	9760	9760	9760	9760	66
474	20250307	135800	2044329530	9760	9770	9770	9760	140
475	20250307	135700	2042962130	9760	9760	9760	9760	196
476	20250307	135600	2041049170	9760	9760	9760	9760	70
477	20250307	135500	2040365970	9760	9750	9760	9750	42
478	20250307	135400	2039956060	9750	9750	9750	9750	35
479	20250307	135300	2039614810	9750	9770	9770	9750	150
480	20250307	135200	2038151130	9780	9780	9780	9780	1
481	20250307	135100	2038141350	9780	9780	9780	9780	1
482	20250307	135000	2038131570	9780	9780	9780	9780	62
483	20250307	134900	2037525210	9780	9780	9780	9780	700
484	20250307	134800	2030679210	9750	9750	9750	9750	451
485	20250307	134700	2026281960	9750	9740	9750	9740	922
486	20250307	134600	2017292560	9740	9740	9740	9740	0
487	20250307	134500	2017292560	9740	9780	9780	9740	156
488	20250307	134400	2015769880	9740	9760	9760	9740	1167
489	20250307	134300	2004391980	9760	9760	9760	9760	29
490	20250307	134200	2004108940	9760	9760	9760	9760	22
491	20250307	134100	2003894220	9760	9760	9760	9760	0
492	20250307	134000	2003894220	9760	9760	9760	9760	50
493	20250307	133900	2003406220	9760	9760	9760	9760	66
494	20250307	133800	2002762060	9760	9770	9770	9760	257
495	20250307	133700	2000253560	9770	9780	9780	9770	862
496	20250307	133600	1991828870	9770	9770	9770	9770	90
497	20250307	133500	1990949570	9790	9790	9790	9770	35
498	20250307	133400	1990606940	9780	9780	9790	9770	294
499	20250307	133300	1987733420	9780	9780	9780	9780	286
500	20250307	133200	1984936340	9780	9780	9780	9780	71
501	20250307	133100	1984241960	9760	9760	9760	9760	100
502	20250307	133000	1983265960	9780	9760	9790	9750	124
503	20250307	132900	1982055820	9760	9770	9770	9760	300
504	20250307	132800	1979127420	9790	9790	9790	9790	100
505	20250307	132700	1978148420	9790	9770	9790	9760	1678
506	20250307	132600	1961758840	9770	9770	9770	9770	258
507	20250307	132500	1959238180	9770	9770	9770	9770	55
508	20250307	132400	1958700830	9770	9770	9770	9770	68
509	20250307	132300	1958036470	9770	9770	9770	9770	160
510	20250307	132200	1956473270	9770	9770	9770	9770	0
511	20250307	132100	1956473270	9770	9770	9770	9770	10
512	20250307	132000	1956375570	9770	9770	9770	9770	0
513	20250307	131900	1956375570	9770	9770	9770	9770	520
514	20250307	131800	1951295170	9770	9780	9780	9770	1662
515	20250307	131700	1935052650	9780	9780	9780	9780	35
516	20250307	131600	1934710350	9780	9790	9800	9780	227
517	20250307	131500	1932487970	9790	9800	9800	9790	111
518	20250307	131400	1931401180	9790	9790	9790	9790	0
519	20250307	131300	1931401180	9790	9780	9790	9780	155
520	20250307	131200	1929883960	9780	9780	9780	9780	1353
521	20250307	131100	1916651620	9790	9790	9790	9790	631
522	20250307	131000	1910474130	9780	9790	9800	9780	992
523	20250307	130900	1900765430	9800	9790	9800	9790	272
524	20250307	130800	1898102390	9790	9780	9800	9780	389
525	20250307	130700	1894297680	9780	9790	9790	9780	331
526	20250307	130600	1891060130	9790	9790	9790	9790	68
527	20250307	130500	1890394410	9790	9790	9790	9790	352
528	20250307	130400	1886948330	9780	9790	9790	9780	927
529	20250307	130300	1877876630	9790	9790	9790	9790	31
530	20250307	130200	1877573140	9790	9790	9790	9790	0
531	20250307	130100	1877573140	9790	9790	9790	9790	0
532	20250307	130000	1877573140	9790	9790	9790	9790	130
533	20250307	125900	1876300440	9790	9800	9810	9790	240
534	20250307	125800	1873950810	9790	9790	9790	9790	30
535	20250307	125700	1873657110	9810	9790	9810	9790	1636
536	20250307	125600	1857640650	9780	9780	9780	9780	1
537	20250307	125500	1857630870	9780	9780	9780	9780	410
538	20250307	125400	1853621070	9780	9790	9790	9780	1426
539	20250307	125300	1839673150	9790	9790	9790	9770	1591
540	20250307	125200	1824113110	9790	9790	9790	9790	146
541	20250307	125100	1822683770	9790	9800	9800	9790	806
542	20250307	125000	1814789460	9800	9810	9810	9800	185
543	20250307	124900	1812976010	9800	9800	9800	9800	0
544	20250307	124800	1812976010	9800	9800	9800	9800	51
545	20250307	124700	1812476210	9800	9800	9800	9800	0
546	20250307	124600	1812476210	9800	9790	9800	9790	82
547	20250307	124500	1811672940	9790	9790	9790	9790	120
548	20250307	124400	1810498140	9790	9790	9790	9790	54
549	20250307	124300	1809969480	9790	9800	9800	9790	41
550	20250307	124200	1809568080	9790	9800	9800	9790	104
551	20250307	124100	1808548920	9790	9800	9800	9790	328
552	20250307	124000	1805337780	9800	9810	9810	9800	1095
553	20250307	123900	1794606730	9800	9810	9810	9800	270
554	20250307	123800	1791960180	9800	9820	9820	9800	354
555	20250307	123700	1788489770	9800	9800	9800	9800	200
556	20250307	123600	1786529770	9800	9810	9810	9800	136
557	20250307	123500	1785196930	9800	9800	9800	9800	1955
558	20250307	123400	1766037930	9800	9800	9800	9800	1738
559	20250307	123300	1749005530	9810	9800	9810	9800	15
560	20250307	123200	1748858480	9800	9800	9800	9800	99
561	20250307	123100	1747888280	9800	9800	9800	9800	158
562	20250307	123000	1746339880	9800	9800	9800	9800	40
563	20250307	122900	1745947880	9800	9810	9810	9800	1487
564	20250307	122800	1731363410	9810	9810	9810	9810	647
565	20250307	122700	1725016340	9810	9820	9820	9810	250
566	20250307	122600	1722562980	9820	9820	9820	9820	112
567	20250307	122500	1721463140	9820	9820	9820	9820	77
568	20250307	122400	1720707000	9850	9850	9850	9850	0
569	20250307	122300	1720707000	9850	9830	9850	9810	855
570	20250307	122200	1712310890	9830	9830	9830	9830	100
571	20250307	122100	1711327890	9830	9830	9830	9830	38
572	20250307	122000	1710954350	9820	9820	9820	9820	8
573	20250307	121900	1710875790	9830	9830	9830	9820	69
574	20250307	121800	1710198190	9820	9850	9850	9820	764
575	20250307	121700	1702692610	9830	9830	9830	9830	207
576	20250307	121600	1700657800	9830	9830	9830	9830	68
577	20250307	121500	1699989360	9830	9830	9830	9830	20
578	20250307	121400	1699792760	9830	9830	9830	9830	0
579	20250307	121300	1699792760	9830	9830	9830	9830	0
580	20250307	121200	1699792760	9830	9830	9830	9830	933
581	20250307	121100	1690621370	9840	9840	9840	9840	725
582	20250307	121000	1683487370	9850	9850	9850	9850	0
583	20250307	120900	1683487370	9850	9850	9850	9850	16
584	20250307	120800	1683329770	9850	9850	9850	9850	104
585	20250307	120700	1682305370	9850	9850	9850	9850	0
586	20250307	120600	1682305370	9850	9850	9850	9850	160
587	20250307	120500	1680729370	9850	9850	9850	9850	50
588	20250307	120400	1680236870	9850	9850	9850	9850	216
589	20250307	120300	1678109270	9860	9850	9860	9850	160
590	20250307	120200	1676532670	9860	9850	9860	9850	137
591	20250307	120100	1675183160	9850	9850	9850	9850	0
592	20250307	120000	1675183160	9850	9850	9850	9850	61
593	20250307	115900	1674582310	9850	9850	9850	9850	1
594	20250307	115800	1674572460	9850	9850	9850	9850	15
595	20250307	115700	1674424710	9840	9840	9840	9840	0
596	20250307	115600	1674424710	9840	9850	9850	9840	100
597	20250307	115500	1673440360	9850	9850	9850	9850	68
598	20250307	115400	1672770560	9850	9850	9850	9840	88
599	20250307	115300	1671904210	9830	9820	9830	9820	855
600	20250307	115200	1663506610	9820	9830	9830	9820	412
601	20250307	115100	1659458670	9830	9820	9830	9820	243
602	20250307	115000	1657070810	9820	9840	9840	9820	952
603	20250307	114900	1647717580	9840	9830	9840	9830	4
604	20250307	114800	1647678240	9830	9830	9830	9830	0
605	20250307	114700	1647678240	9830	9830	9830	9830	102
606	20250307	114600	1646675580	9830	9830	9830	9830	373
607	20250307	114500	1643008990	9840	9850	9850	9840	50
608	20250307	114400	1642516590	9860	9860	9870	9860	99
609	20250307	114300	1641540350	9830	9830	9830	9830	0
610	20250307	114200	1641540350	9830	9830	9830	9820	17
611	20250307	114100	1641373270	9820	9820	9820	9820	0
612	20250307	114000	1641373270	9820	9830	9830	9820	1191
613	20250307	113900	1629672140	9830	9870	9870	9830	1019
614	20250307	113800	1619615350	9870	9870	9870	9870	2
615	20250307	113700	1619595610	9820	9890	9890	9820	1730
616	20250307	113600	1602591140	9890	9870	9890	9860	1275
617	20250307	113500	1590015990	9870	9860	9870	9860	191
618	20250307	113400	1588130830	9860	9860	9860	9850	845
619	20250307	113300	1579801910	9860	9850	9860	9850	26
620	20250307	113200	1579545790	9850	9860	9860	9840	6
621	20250307	113100	1579486680	9840	9850	9860	9830	314
622	20250307	113000	1576397100	9830	9830	9830	9830	0
623	20250307	112900	1576397100	9830	9830	9830	9830	110
624	20250307	112800	1575315800	9830	9840	9840	9830	337
625	20250307	112700	1572002970	9830	9860	9860	9830	2943
626	20250307	112600	1543053900	9850	9860	9860	9840	1558
627	20250307	112500	1527719400	9860	9870	9870	9860	11
628	20250307	112400	1527610840	9870	9870	9870	9870	20
629	20250307	112300	1527413440	9860	9850	9860	9850	136
630	20250307	112200	1526073550	9860	9850	9860	9850	411
631	20250307	112100	1522025190	9850	9860	9860	9840	897
632	20250307	112000	1513195690	9860	9860	9860	9860	277
633	20250307	111900	1510464470	9870	9870	9870	9870	105
634	20250307	111800	1509428120	9870	9870	9870	9870	52
635	20250307	111700	1508914880	9860	9860	9860	9860	314
636	20250307	111600	1505818840	9860	9880	9880	9860	1729
637	20250307	111500	1488757320	9870	9880	9890	9870	477
638	20250307	111400	1484045260	9890	9900	9900	9890	574
639	20250307	111300	1478368340	9900	9900	9900	9900	5
640	20250307	111200	1478318840	9890	9870	9900	9870	542
641	20250307	111100	1472958780	9870	9870	9880	9840	2379
642	20250307	111000	1449523140	9830	9890	9890	9830	1088
643	20250307	110900	1438822200	9890	9870	9900	9870	490
644	20250307	110800	1433980940	9830	9900	9910	9810	5483
645	20250307	110700	1380016600	9900	9910	9910	9870	696
646	20250307	110600	1373137670	9910	9910	9920	9910	90
647	20250307	110500	1372245700	9920	9910	9920	9890	1278
648	20250307	110400	1359585350	9910	9910	9920	9900	227
649	20250307	110300	1357336060	9910	9910	9910	9900	366
650	20250307	110200	1353709060	9910	9900	9920	9880	2319
651	20250307	110100	1330761860	9920	9920	9920	9910	412
652	20250307	110000	1326677720	9920	9930	9930	9910	1943
653	20250307	105900	1307407590	9930	9935	9940	9930	1015
654	20250307	105800	1297328375	9940	9950	9960	9940	562
655	20250307	105700	1291742035	9940	9960	9960	9940	76
656	20250307	105600	1290985975	9960	9950	9980	9940	214
657	20250307	105500	1288855255	9950	9960	9960	9950	1502
658	20250307	105400	1273907945	9960	9960	9960	9960	54
659	20250307	105300	1273370105	9960	9980	9980	9960	1191
660	20250307	105200	1261498855	9980	9980	9980	9980	332
661	20250307	105100	1258185495	9980	9990	9990	9980	255
662	20250307	105000	1255638995	9990	10000	10000	9990	365
663	20250307	104900	1251992345	10000	10010	10020	10000	483
664	20250307	104800	1247161585	10020	10020	10020	10020	17
665	20250307	104700	1246991245	10030	10030	10030	10020	58
666	20250307	104600	1246410025	10030	10030	10030	10020	122
667	20250307	104500	1245187385	10030	10030	10030	10020	22
668	20250307	104400	1244966735	10030	10030	10030	10030	1
669	20250307	104300	1244956705	10020	10020	10030	10020	345
670	20250307	104200	1241497455	10020	10020	10020	10020	100
671	20250307	104100	1240495455	10020	10000	10020	10000	225
672	20250307	104000	1238243475	10000	10010	10010	10000	255
673	20250307	103900	1235691125	10010	10010	10010	10010	100
674	20250307	103800	1234690125	10010	10010	10010	10010	0
675	20250307	103700	1234690125	10010	10010	10020	10000	345
676	20250307	103600	1231236675	10010	10020	10020	10010	109
677	20250307	103500	1230145485	10000	10020	10020	10000	36
678	20250307	103400	1229784785	10000	10020	10020	10000	12
679	20250307	103300	1229664585	10020	10010	10020	10000	338
680	20250307	103200	1226279935	10000	10000	10000	10000	116
681	20250307	103100	1225119935	10000	10000	10010	10000	46
682	20250307	103000	1224659925	10000	10030	10030	10000	149
683	20250307	102900	1223168805	10010	10010	10010	10010	597
684	20250307	102800	1217192835	10010	10010	10010	10010	100
685	20250307	102700	1216191835	10010	10020	10030	10010	98
686	20250307	102600	1215210645	10040	10030	10040	10010	1268
687	20250307	102500	1202485635	10040	10040	10040	10040	0
688	20250307	102400	1202485635	10040	10040	10040	10040	0
689	20250307	102300	1202485635	10040	10020	10040	10020	284
690	20250307	102200	1199637295	9980	9980	9980	9980	0
691	20250307	102100	1199637295	9980	10040	10040	9980	451
692	20250307	102000	1195121355	10040	10000	10040	10000	1237
693	20250307	101900	1182734285	10000	10000	10000	10000	1
694	20250307	101800	1182724285	10000	9990	10000	9990	567
695	20250307	101700	1177055245	9990	9980	9990	9980	311
696	20250307	101600	1173949355	9950	9940	9990	9940	460
697	20250307	101500	1169359565	9930	9960	9960	9930	2206
698	20250307	101400	1147443575	9940	9970	9970	9940	2017
699	20250307	101300	1127356695	9990	9990	9990	9970	214
700	20250307	101200	1125219075	9970	9970	9970	9970	100
701	20250307	101100	1124222075	9970	9980	9990	9970	116
702	20250307	101000	1123064275	9960	9970	9980	9960	844
703	20250307	100900	1114655275	9980	9990	9990	9970	262
704	20250307	100800	1112039415	9990	9970	9990	9970	319
705	20250307	100700	1108857505	9990	9990	9990	9990	7
706	20250307	100600	1108787575	9960	9990	9990	9960	184
707	20250307	100500	1106954045	9980	9950	9980	9950	22
708	20250307	100400	1106735105	9980	9990	10000	9950	1433
709	20250307	100300	1092446930	9990	9980	9990	9980	77
710	20250307	100200	1091678460	9970	9980	9980	9970	1136
711	20250307	100100	1080350230	9980	9980	9990	9970	784
712	20250307	100000	1072521380	9980	9980	9980	9980	308
713	20250307	095900	1069447540	9980	9970	9990	9970	130
714	20250307	095800	1068150250	9970	9960	9990	9960	67
715	20250307	095700	1067482130	9960	9990	9990	9960	699
716	20250307	095600	1060503750	9990	9990	10000	9980	1428
717	20250307	095500	1046239670	10000	10000	10010	9990	967
718	20250307	095400	1036574470	10000	9990	10000	9990	49
719	20250307	095300	1036084480	9990	10000	10000	9990	605
720	20250307	095200	1030035070	10000	9990	10000	9990	768
721	20250307	095100	1022360370	9990	10010	10010	9990	796
722	20250307	095000	1014401830	10000	10020	10020	10000	592
723	20250307	094900	1008478880	10020	10030	10050	10020	972
724	20250307	094800	998735610	10020	10050	10050	10010	895
725	20250307	094700	989753220	10050	10060	10060	10020	1543
726	20250307	094600	974283760	10060	10040	10060	10020	519
727	20250307	094500	969078350	10030	10070	10070	10020	2719
728	20250307	094400	941745460	10070	10090	10090	10060	2318
729	20250307	094300	918402355	10105	10110	10140	10070	2090
730	20250307	094200	897290400	10150	10150	10165	10090	1861
731	20250307	094100	878431545	10140	10150	10180	10130	6206
732	20250307	094000	815436405	10150	10080	10150	10080	3386
733	20250307	093900	781155085	10080	10110	10110	10050	1064
734	20250307	093800	770447765	10110	10110	10110	10060	662
735	20250307	093700	763770245	10110	10120	10120	10090	121
736	20250307	093600	762547515	10120	10100	10130	10070	1646
737	20250307	093500	745931715	10090	10140	10140	10090	930
738	20250307	093400	736523805	10130	10130	10130	10090	1308
739	20250307	093300	723289815	10090	10070	10170	10070	10526
740	20250307	093200	616737845	10070	10010	10070	10010	2298
741	20250307	093100	593672115	10010	9980	10020	9950	1085
742	20250307	093000	582847985	9980	10010	10010	9950	1020
743	20250307	092900	572681195	9970	9970	9970	9970	246
744	20250307	092800	570228575	9970	10010	10010	9970	1150
745	20250307	092700	558742445	10010	10010	10010	10010	21
746	20250307	092600	558532235	10010	10040	10040	10010	661
747	20250307	092500	551908335	10040	10010	10040	10000	693
748	20250307	092400	544957665	10000	10040	10040	10000	1538
749	20250307	092300	529537035	10000	10040	10040	10000	4216
750	20250307	092200	487332155	10050	10040	10050	10040	245
751	20250307	092100	484871845	10040	10045	10060	10030	177
752	20250307	092000	483094240	10030	10050	10050	10030	530
753	20250307	091900	477771250	10055	10050	10070	10050	231
754	20250307	091800	475449470	10050	10060	10070	10050	1086
755	20250307	091700	464530610	10060	10080	10080	10060	1094
756	20250307	091600	453514780	10100	10070	10100	10070	675
757	20250307	091500	446700720	10070	10030	10100	10030	1865
758	20250307	091400	427919460	10010	10030	10035	10010	904
759	20250307	091300	418862805	10040	10080	10085	10030	746
760	20250307	091200	411363335	10100	10090	10110	10070	3850
761	20250307	091100	372500130	10090	10060	10100	10030	4939
762	20250307	091000	322667930	10060	10030	10100	10000	4287
763	20250307	090900	279520680	9980	10020	10030	9970	2064
764	20250307	090800	258877660	10040	10080	10100	10020	4805
765	20250307	090700	210559840	10080	10050	10080	10010	3443
766	20250307	090600	175932180	10050	10030	10070	9990	3068
767	20250307	090500	145150880	10020	9980	10020	9870	3714
768	20250307	090400	108078590	9980	9890	9980	9870	4565
769	20250307	090300	62758750	9900	9920	9920	9860	1721
770	20250307	090200	45728360	9880	9930	9970	9870	938
771	20250307	090100	36414150	9930	9830	9930	9830	645
772	20250307	090000	30058670	9850	9820	9860	9770	3064