KissMeData/452450/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215100	80587051090	9580	9580	9580	9580	24929
3	20250307	215000	80587051090	9580	9580	9580	9580	0
4	20250307	214900	80587051090	9580	9580	9580	9580	0
5	20250307	214800	80587051090	9580	9580	9580	9580	0
6	20250307	214700	80587051090	9580	9580	9580	9580	0
7	20250307	214600	80587051090	9580	9580	9580	9580	0
8	20250307	214500	80587051090	9580	9580	9580	9580	0
9	20250307	214400	80587051090	9580	9580	9580	9580	0
10	20250307	214300	80587051090	9580	9580	9580	9580	0
11	20250307	214200	80587051090	9580	9580	9580	9580	0
12	20250307	214100	80587051090	9580	9580	9580	9580	0
13	20250307	214000	80587051090	9580	9580	9580	9580	0
14	20250307	213900	80587051090	9580	9580	9580	9580	0
15	20250307	213800	80587051090	9580	9580	9580	9580	0
16	20250307	213700	80587051090	9580	9580	9580	9580	0
17	20250307	213600	80587051090	9580	9580	9580	9580	0
18	20250307	213500	80587051090	9580	9580	9580	9580	0
19	20250307	213400	80587051090	9580	9580	9580	9580	0
20	20250307	213300	80587051090	9580	9580	9580	9580	0
21	20250307	213200	80587051090	9580	9580	9580	9580	0
22	20250307	213100	80587051090	9580	9580	9580	9580	0
23	20250307	213000	80587051090	9580	9580	9580	9580	0
24	20250307	212900	80587051090	9580	9580	9580	9580	0
25	20250307	212800	80587051090	9580	9580	9580	9580	0
26	20250307	212700	80587051090	9580	9580	9580	9580	0
27	20250307	212600	80587051090	9580	9580	9580	9580	0
28	20250307	212500	80587051090	9580	9580	9580	9580	0
29	20250307	212400	80587051090	9580	9580	9580	9580	0
30	20250307	212300	80587051090	9580	9580	9580	9580	0
31	20250307	212200	80587051090	9580	9580	9580	9580	0
32	20250307	212100	80587051090	9580	9580	9580	9580	24929
33	20250307	212000	80587051090	9580	9580	9580	9580	0
34	20250307	211900	80587051090	9580	9580	9580	9580	0
35	20250307	211800	80587051090	9580	9580	9580	9580	0
36	20250307	211700	80587051090	9580	9580	9580	9580	0
37	20250307	211600	80587051090	9580	9580	9580	9580	0
38	20250307	211500	80587051090	9580	9580	9580	9580	0
39	20250307	211400	80587051090	9580	9580	9580	9580	0
40	20250307	211300	80587051090	9580	9580	9580	9580	0
41	20250307	211200	80587051090	9580	9580	9580	9580	0
42	20250307	211100	80587051090	9580	9580	9580	9580	0
43	20250307	211000	80587051090	9580	9580	9580	9580	0
44	20250307	210900	80587051090	9580	9580	9580	9580	0
45	20250307	210800	80587051090	9580	9580	9580	9580	0
46	20250307	210700	80587051090	9580	9580	9580	9580	0
47	20250307	210600	80587051090	9580	9580	9580	9580	0
48	20250307	210500	80587051090	9580	9580	9580	9580	0
49	20250307	210400	80587051090	9580	9580	9580	9580	0
50	20250307	210300	80587051090	9580	9580	9580	9580	0
51	20250307	210200	80587051090	9580	9580	9580	9580	0
52	20250307	210100	80587051090	9580	9580	9580	9580	0
53	20250307	210000	80587051090	9580	9580	9580	9580	0
54	20250307	205900	80587051090	9580	9580	9580	9580	0
55	20250307	205800	80587051090	9580	9580	9580	9580	0
56	20250307	205700	80587051090	9580	9580	9580	9580	0
57	20250307	205600	80587051090	9580	9580	9580	9580	0
58	20250307	205500	80587051090	9580	9580	9580	9580	0
59	20250307	205400	80587051090	9580	9580	9580	9580	0
60	20250307	205300	80587051090	9580	9580	9580	9580	0
61	20250307	205200	80587051090	9580	9580	9580	9580	0
62	20250307	205100	80587051090	9580	9580	9580	9580	24929
63	20250307	205000	80587051090	9580	9580	9580	9580	0
64	20250307	204900	80587051090	9580	9580	9580	9580	0
65	20250307	204800	80587051090	9580	9580	9580	9580	0
66	20250307	204700	80587051090	9580	9580	9580	9580	0
67	20250307	204600	80587051090	9580	9580	9580	9580	0
68	20250307	204500	80587051090	9580	9580	9580	9580	0
69	20250307	204400	80587051090	9580	9580	9580	9580	0
70	20250307	204300	80587051090	9580	9580	9580	9580	0
71	20250307	204200	80587051090	9580	9580	9580	9580	0
72	20250307	204100	80587051090	9580	9580	9580	9580	0
73	20250307	204000	80587051090	9580	9580	9580	9580	0
74	20250307	203900	80587051090	9580	9580	9580	9580	0
75	20250307	203800	80587051090	9580	9580	9580	9580	0
76	20250307	203700	80587051090	9580	9580	9580	9580	0
77	20250307	203600	80587051090	9580	9580	9580	9580	0
78	20250307	203500	80587051090	9580	9580	9580	9580	0
79	20250307	203400	80587051090	9580	9580	9580	9580	0
80	20250307	203300	80587051090	9580	9580	9580	9580	0
81	20250307	203200	80587051090	9580	9580	9580	9580	0
82	20250307	203100	80587051090	9580	9580	9580	9580	0
83	20250307	203000	80587051090	9580	9580	9580	9580	0
84	20250307	202900	80587051090	9580	9580	9580	9580	0
85	20250307	202800	80587051090	9580	9580	9580	9580	0
86	20250307	202700	80587051090	9580	9580	9580	9580	0
87	20250307	202600	80587051090	9580	9580	9580	9580	0
88	20250307	202500	80587051090	9580	9580	9580	9580	0
89	20250307	202400	80587051090	9580	9580	9580	9580	0
90	20250307	202300	80587051090	9580	9580	9580	9580	0
91	20250307	202200	80587051090	9580	9580	9580	9580	0
92	20250307	202100	80587051090	9580	9580	9580	9580	24929
93	20250307	202000	80587051090	9580	9580	9580	9580	0
94	20250307	201900	80587051090	9580	9580	9580	9580	0
95	20250307	201800	80587051090	9580	9580	9580	9580	0
96	20250307	201700	80587051090	9580	9580	9580	9580	0
97	20250307	201600	80587051090	9580	9580	9580	9580	0
98	20250307	201500	80587051090	9580	9580	9580	9580	0
99	20250307	201400	80587051090	9580	9580	9580	9580	0
100	20250307	201300	80587051090	9580	9580	9580	9580	0
101	20250307	201200	80587051090	9580	9580	9580	9580	0
102	20250307	201100	80587051090	9580	9580	9580	9580	0
103	20250307	201000	80587051090	9580	9580	9580	9580	0
104	20250307	200900	80587051090	9580	9580	9580	9580	0
105	20250307	200800	80587051090	9580	9580	9580	9580	0
106	20250307	200700	80587051090	9580	9580	9580	9580	0
107	20250307	200600	80587051090	9580	9580	9580	9580	0
108	20250307	200500	80587051090	9580	9580	9580	9580	0
109	20250307	200400	80587051090	9580	9580	9580	9580	0
110	20250307	200300	80587051090	9580	9580	9580	9580	0
111	20250307	200200	80587051090	9580	9580	9580	9580	0
112	20250307	200100	80587051090	9580	9580	9580	9580	0
113	20250307	200000	80587051090	9580	9580	9580	9580	0
114	20250307	195900	80587051090	9580	9580	9580	9580	0
115	20250307	195800	80587051090	9580	9580	9580	9580	0
116	20250307	195700	80587051090	9580	9580	9580	9580	0
117	20250307	195600	80587051090	9580	9580	9580	9580	0
118	20250307	195500	80587051090	9580	9580	9580	9580	0
119	20250307	195400	80587051090	9580	9580	9580	9580	0
120	20250307	195300	80587051090	9580	9580	9580	9580	0
121	20250307	195200	80587051090	9580	9580	9580	9580	0
122	20250307	195100	80587051090	9580	9580	9580	9580	24929
123	20250307	195000	80587051090	9580	9580	9580	9580	0
124	20250307	194900	80587051090	9580	9580	9580	9580	0
125	20250307	194800	80587051090	9580	9580	9580	9580	0
126	20250307	194700	80587051090	9580	9580	9580	9580	0
127	20250307	194600	80587051090	9580	9580	9580	9580	0
128	20250307	194500	80587051090	9580	9580	9580	9580	0
129	20250307	194400	80587051090	9580	9580	9580	9580	0
130	20250307	194300	80587051090	9580	9580	9580	9580	0
131	20250307	194200	80587051090	9580	9580	9580	9580	0
132	20250307	194100	80587051090	9580	9580	9580	9580	0
133	20250307	194000	80587051090	9580	9580	9580	9580	0
134	20250307	193900	80587051090	9580	9580	9580	9580	0
135	20250307	193800	80587051090	9580	9580	9580	9580	0
136	20250307	193700	80587051090	9580	9580	9580	9580	0
137	20250307	193600	80587051090	9580	9580	9580	9580	0
138	20250307	193500	80587051090	9580	9580	9580	9580	0
139	20250307	193400	80587051090	9580	9580	9580	9580	0
140	20250307	193300	80587051090	9580	9580	9580	9580	0
141	20250307	193200	80587051090	9580	9580	9580	9580	0
142	20250307	193100	80587051090	9580	9580	9580	9580	0
143	20250307	193000	80587051090	9580	9580	9580	9580	0
144	20250307	192900	80587051090	9580	9580	9580	9580	0
145	20250307	192800	80587051090	9580	9580	9580	9580	0
146	20250307	192700	80587051090	9580	9580	9580	9580	0
147	20250307	192600	80587051090	9580	9580	9580	9580	0
148	20250307	192500	80587051090	9580	9580	9580	9580	0
149	20250307	192400	80587051090	9580	9580	9580	9580	0
150	20250307	192300	80587051090	9580	9580	9580	9580	0
151	20250307	192200	80587051090	9580	9580	9580	9580	0
152	20250307	192100	80587051090	9580	9580	9580	9580	24929
153	20250307	192000	80587051090	9580	9580	9580	9580	0
154	20250307	191900	80587051090	9580	9580	9580	9580	0
155	20250307	191800	80587051090	9580	9580	9580	9580	0
156	20250307	191700	80587051090	9580	9580	9580	9580	0
157	20250307	191600	80587051090	9580	9580	9580	9580	0
158	20250307	191500	80587051090	9580	9580	9580	9580	0
159	20250307	191400	80587051090	9580	9580	9580	9580	0
160	20250307	191300	80587051090	9580	9580	9580	9580	0
161	20250307	191200	80587051090	9580	9580	9580	9580	0
162	20250307	191100	80587051090	9580	9580	9580	9580	0
163	20250307	191000	80587051090	9580	9580	9580	9580	0
164	20250307	190900	80587051090	9580	9580	9580	9580	0
165	20250307	190800	80587051090	9580	9580	9580	9580	0
166	20250307	190700	80587051090	9580	9580	9580	9580	0
167	20250307	190600	80587051090	9580	9580	9580	9580	0
168	20250307	190500	80587051090	9580	9580	9580	9580	0
169	20250307	190400	80587051090	9580	9580	9580	9580	0
170	20250307	190300	80587051090	9580	9580	9580	9580	0
171	20250307	190200	80587051090	9580	9580	9580	9580	0
172	20250307	190100	80587051090	9580	9580	9580	9580	0
173	20250307	190000	80587051090	9580	9580	9580	9580	0
174	20250307	185900	80587051090	9580	9580	9580	9580	0
175	20250307	185800	80587051090	9580	9580	9580	9580	0
176	20250307	185700	80587051090	9580	9580	9580	9580	0
177	20250307	185600	80587051090	9580	9580	9580	9580	0
178	20250307	185500	80587051090	9580	9580	9580	9580	0
179	20250307	185400	80587051090	9580	9580	9580	9580	0
180	20250307	185300	80587051090	9580	9580	9580	9580	0
181	20250307	185200	80587051090	9580	9580	9580	9580	0
182	20250307	185100	80587051090	9580	9580	9580	9580	24929
183	20250307	185000	80587051090	9580	9580	9580	9580	0
184	20250307	184900	80587051090	9580	9580	9580	9580	0
185	20250307	184800	80587051090	9580	9580	9580	9580	0
186	20250307	184700	80587051090	9580	9580	9580	9580	0
187	20250307	184600	80587051090	9580	9580	9580	9580	0
188	20250307	184500	80587051090	9580	9580	9580	9580	0
189	20250307	184400	80587051090	9580	9580	9580	9580	0
190	20250307	184300	80587051090	9580	9580	9580	9580	0
191	20250307	184200	80587051090	9580	9580	9580	9580	0
192	20250307	184100	80587051090	9580	9580	9580	9580	0
193	20250307	184000	80587051090	9580	9580	9580	9580	0
194	20250307	183900	80587051090	9580	9580	9580	9580	0
195	20250307	183800	80587051090	9580	9580	9580	9580	0
196	20250307	183700	80587051090	9580	9580	9580	9580	0
197	20250307	183600	80587051090	9580	9580	9580	9580	0
198	20250307	183500	80587051090	9580	9580	9580	9580	0
199	20250307	183400	80587051090	9580	9580	9580	9580	0
200	20250307	183300	80587051090	9580	9580	9580	9580	0
201	20250307	183200	80587051090	9580	9580	9580	9580	0
202	20250307	183100	80587051090	9580	9580	9580	9580	0
203	20250307	183000	80587051090	9580	9580	9580	9580	0
204	20250307	182900	80587051090	9580	9580	9580	9580	0
205	20250307	182800	80587051090	9580	9580	9580	9580	0
206	20250307	182700	80587051090	9580	9580	9580	9580	0
207	20250307	182600	80587051090	9580	9580	9580	9580	0
208	20250307	182500	80587051090	9580	9580	9580	9580	0
209	20250307	182400	80587051090	9580	9580	9580	9580	0
210	20250307	182300	80587051090	9580	9580	9580	9580	0
211	20250307	182200	80587051090	9580	9580	9580	9580	0
212	20250307	182100	80587051090	9580	9580	9580	9580	24929
213	20250307	182000	80587051090	9580	9580	9580	9580	0
214	20250307	181900	80587051090	9580	9580	9580	9580	0
215	20250307	181800	80587051090	9580	9580	9580	9580	0
216	20250307	181700	80587051090	9580	9580	9580	9580	0
217	20250307	181600	80587051090	9580	9580	9580	9580	0
218	20250307	181500	80587051090	9580	9580	9580	9580	0
219	20250307	181400	80587051090	9580	9580	9580	9580	0
220	20250307	181300	80587051090	9580	9580	9580	9580	0
221	20250307	181200	80587051090	9580	9580	9580	9580	0
222	20250307	181100	80587051090	9580	9580	9580	9580	0
223	20250307	181000	80587051090	9580	9580	9580	9580	0
224	20250307	180900	80587051090	9580	9580	9580	9580	0
225	20250307	180800	80587051090	9580	9580	9580	9580	0
226	20250307	180700	80587051090	9580	9580	9580	9580	0
227	20250307	180600	80587051090	9580	9580	9580	9580	0
228	20250307	180500	80587051090	9580	9580	9580	9580	0
229	20250307	180400	80587051090	9580	9580	9580	9580	0
230	20250307	180300	80587051090	9580	9580	9580	9580	0
231	20250307	180200	80587051090	9580	9580	9580	9580	0
232	20250307	180100	80587051090	9580	9580	9580	9580	0
233	20250307	180000	80587051090	9580	9580	9580	9580	0
234	20250307	175900	80587051090	9580	9580	9580	9580	0
235	20250307	175800	80587051090	9580	9580	9580	9580	0
236	20250307	175700	80587051090	9580	9580	9580	9580	0
237	20250307	175600	80587051090	9580	9580	9580	9580	0
238	20250307	175500	80587051090	9580	9580	9580	9580	0
239	20250307	175400	80587051090	9580	9580	9580	9580	0
240	20250307	175300	80587051090	9580	9580	9580	9580	0
241	20250307	175200	80587051090	9580	9580	9580	9580	0
242	20250307	175100	80587051090	9580	9580	9580	9580	24929
243	20250307	175000	80587051090	9580	9580	9580	9580	0
244	20250307	174900	80587051090	9580	9580	9580	9580	0
245	20250307	174800	80587051090	9580	9580	9580	9580	0
246	20250307	174700	80587051090	9580	9580	9580	9580	0
247	20250307	174600	80587051090	9580	9580	9580	9580	0
248	20250307	174500	80587051090	9580	9580	9580	9580	0
249	20250307	174400	80587051090	9580	9580	9580	9580	0
250	20250307	174300	80587051090	9580	9580	9580	9580	0
251	20250307	174200	80587051090	9580	9580	9580	9580	0
252	20250307	174100	80587051090	9580	9580	9580	9580	0
253	20250307	174000	80587051090	9580	9580	9580	9580	0
254	20250307	173900	80587051090	9580	9580	9580	9580	0
255	20250307	173800	80587051090	9580	9580	9580	9580	0
256	20250307	173700	80587051090	9580	9580	9580	9580	0
257	20250307	173600	80587051090	9580	9580	9580	9580	0
258	20250307	173500	80587051090	9580	9580	9580	9580	0
259	20250307	173400	80587051090	9580	9580	9580	9580	0
260	20250307	173300	80587051090	9580	9580	9580	9580	0
261	20250307	173200	80587051090	9580	9580	9580	9580	0
262	20250307	173100	80587051090	9580	9580	9580	9580	0
263	20250307	173000	80587051090	9580	9580	9580	9580	0
264	20250307	172900	80587051090	9580	9580	9580	9580	0
265	20250307	172800	80587051090	9580	9580	9580	9580	0
266	20250307	172700	80587051090	9580	9580	9580	9580	0
267	20250307	172600	80587051090	9580	9580	9580	9580	0
268	20250307	172500	80587051090	9580	9580	9580	9580	0
269	20250307	172400	80587051090	9580	9580	9580	9580	0
270	20250307	172300	80587051090	9580	9580	9580	9580	0
271	20250307	172200	80587051090	9580	9580	9580	9580	0
272	20250307	172100	80587051090	9580	9580	9580	9580	24929
273	20250307	172000	80587051090	9580	9580	9580	9580	0
274	20250307	171900	80587051090	9580	9580	9580	9580	0
275	20250307	171800	80587051090	9580	9580	9580	9580	0
276	20250307	171700	80587051090	9580	9580	9580	9580	0
277	20250307	171600	80587051090	9580	9580	9580	9580	0
278	20250307	171500	80587051090	9580	9580	9580	9580	0
279	20250307	171400	80587051090	9580	9580	9580	9580	0
280	20250307	171300	80587051090	9580	9580	9580	9580	0
281	20250307	171200	80587051090	9580	9580	9580	9580	0
282	20250307	171100	80587051090	9580	9580	9580	9580	0
283	20250307	171000	80587051090	9580	9580	9580	9580	0
284	20250307	170900	80587051090	9580	9580	9580	9580	0
285	20250307	170800	80587051090	9580	9580	9580	9580	0
286	20250307	170700	80587051090	9580	9580	9580	9580	0
287	20250307	170600	80587051090	9580	9580	9580	9580	0
288	20250307	170500	80587051090	9580	9580	9580	9580	0
289	20250307	170400	80587051090	9580	9580	9580	9580	0
290	20250307	170300	80587051090	9580	9580	9580	9580	0
291	20250307	170200	80587051090	9580	9580	9580	9580	0
292	20250307	170100	80587051090	9580	9580	9580	9580	0
293	20250307	170000	80587051090	9580	9580	9580	9580	0
294	20250307	165900	80587051090	9580	9580	9580	9580	0
295	20250307	165800	80587051090	9580	9580	9580	9580	0
296	20250307	165700	80587051090	9580	9580	9580	9580	0
297	20250307	165600	80587051090	9580	9580	9580	9580	0
298	20250307	165500	80587051090	9580	9580	9580	9580	0
299	20250307	165400	80587051090	9580	9580	9580	9580	0
300	20250307	165300	80587051090	9580	9580	9580	9580	0
301	20250307	165200	80587051090	9580	9580	9580	9580	0
302	20250307	165100	80587051090	9580	9580	9580	9580	24929
303	20250307	165000	80587051090	9580	9580	9580	9580	0
304	20250307	164900	80587051090	9580	9580	9580	9580	0
305	20250307	164800	80587051090	9580	9580	9580	9580	0
306	20250307	164700	80587051090	9580	9580	9580	9580	0
307	20250307	164600	80587051090	9580	9580	9580	9580	0
308	20250307	164500	80587051090	9580	9580	9580	9580	0
309	20250307	164400	80587051090	9580	9580	9580	9580	0
310	20250307	164300	80587051090	9580	9580	9580	9580	0
311	20250307	164200	80587051090	9580	9580	9580	9580	0
312	20250307	164100	80587051090	9580	9580	9580	9580	0
313	20250307	164000	80587051090	9580	9580	9580	9580	0
314	20250307	163900	80587051090	9580	9580	9580	9580	0
315	20250307	163800	80587051090	9580	9580	9580	9580	0
316	20250307	163700	80587051090	9580	9580	9580	9580	0
317	20250307	163600	80587051090	9580	9580	9580	9580	0
318	20250307	163500	80587051090	9580	9580	9580	9580	0
319	20250307	163400	80587051090	9580	9580	9580	9580	0
320	20250307	163300	80587051090	9580	9580	9580	9580	0
321	20250307	163200	80587051090	9580	9580	9580	9580	0
322	20250307	163100	80587051090	9580	9580	9580	9580	0
323	20250307	163000	80587051090	9580	9580	9580	9580	0
324	20250307	162900	80587051090	9580	9580	9580	9580	0
325	20250307	162800	80587051090	9580	9580	9580	9580	0
326	20250307	162700	80587051090	9580	9580	9580	9580	0
327	20250307	162600	80587051090	9580	9580	9580	9580	0
328	20250307	162500	80587051090	9580	9580	9580	9580	0
329	20250307	162400	80587051090	9580	9580	9580	9580	0
330	20250307	162300	80587051090	9580	9580	9580	9580	0
331	20250307	162200	80587051090	9580	9580	9580	9580	0
332	20250307	162100	80587051090	9580	9580	9580	9580	24929
333	20250307	162000	80587051090	9580	9580	9580	9580	0
334	20250307	161900	80587051090	9580	9580	9580	9580	0
335	20250307	161800	80587051090	9580	9580	9580	9580	0
336	20250307	161700	80587051090	9580	9580	9580	9580	0
337	20250307	161600	80587051090	9580	9580	9580	9580	0
338	20250307	161500	80587051090	9580	9580	9580	9580	0
339	20250307	161400	80587051090	9580	9580	9580	9580	0
340	20250307	161300	80587051090	9580	9580	9580	9580	0
341	20250307	161200	80587051090	9580	9580	9580	9580	0
342	20250307	161100	80587051090	9580	9580	9580	9580	0
343	20250307	161000	80587051090	9580	9580	9580	9580	0
344	20250307	160900	80587051090	9580	9580	9580	9580	0
345	20250307	160800	80587051090	9580	9580	9580	9580	0
346	20250307	160700	80587051090	9580	9580	9580	9580	0
347	20250307	160600	80587051090	9580	9580	9580	9580	0
348	20250307	160500	80587051090	9580	9580	9580	9580	0
349	20250307	160400	80587051090	9580	9580	9580	9580	0
350	20250307	160300	80587051090	9580	9580	9580	9580	0
351	20250307	160200	80587051090	9580	9580	9580	9580	0
352	20250307	160100	80587051090	9580	9580	9580	9580	0
353	20250307	160000	80587051090	9580	9580	9580	9580	0
354	20250307	155900	80587051090	9580	9580	9580	9580	0
355	20250307	155800	80587051090	9580	9580	9580	9580	0
356	20250307	155700	80587051090	9580	9580	9580	9580	0
357	20250307	155600	80587051090	9580	9580	9580	9580	0
358	20250307	155500	80587051090	9580	9580	9580	9580	0
359	20250307	155400	80587051090	9580	9580	9580	9580	0
360	20250307	155300	80587051090	9580	9580	9580	9580	0
361	20250307	155200	80587051090	9580	9580	9580	9580	0
362	20250307	155100	80587051090	9580	9580	9580	9580	24929
363	20250307	155000	80587051090	9580	9580	9580	9580	0
364	20250307	154900	80587051090	9580	9580	9580	9580	0
365	20250307	154800	80587051090	9580	9580	9580	9580	0
366	20250307	154700	80587051090	9580	9580	9580	9580	0
367	20250307	154600	80587051090	9580	9580	9580	9580	0
368	20250307	154500	80587051090	9580	9580	9580	9580	0
369	20250307	154400	80587051090	9580	9580	9580	9580	0
370	20250307	154300	80587051090	9580	9580	9580	9580	0
371	20250307	154200	80587051090	9580	9580	9580	9580	0
372	20250307	154100	80587051090	9580	9580	9580	9580	0
373	20250307	154000	80587051090	9580	9580	9580	9580	0
374	20250307	153900	80587051090	9580	9580	9580	9580	0
375	20250307	153800	80587051090	9580	9580	9580	9580	0
376	20250307	153700	80587051090	9580	9580	9580	9580	0
377	20250307	153600	80587051090	9580	9580	9580	9580	0
378	20250307	153500	80587051090	9580	9580	9580	9580	0
379	20250307	153400	80587051090	9580	9580	9580	9580	0
380	20250307	153300	80587051090	9580	9580	9580	9580	0
381	20250307	153200	80587051090	9580	9580	9580	9580	0
382	20250307	153100	80587051090	9580	9580	9580	9580	0
383	20250307	153000	80587051090	9580	9580	9580	9580	24929
384	20250307	152900	80348231270	9550	9550	9550	9550	0
385	20250307	152800	80348231270	9550	9550	9550	9550	0
386	20250307	152700	80348231270	9550	9550	9550	9550	0
387	20250307	152600	80348231270	9550	9550	9550	9550	0
388	20250307	152500	80348231270	9550	9550	9550	9550	0
389	20250307	152400	80348231270	9550	9550	9550	9550	0
390	20250307	152300	80348231270	9550	9550	9550	9550	0
391	20250307	152200	80348231270	9550	9550	9550	9550	0
392	20250307	152100	80348231270	9550	9550	9550	9550	0
393	20250307	152000	80348231270	9550	9550	9550	9550	0
394	20250307	151900	80348231270	9550	9560	9570	9540	17521
395	20250307	151800	80180815345	9560	9580	9580	9540	9714
396	20250307	151700	80088017225	9580	9590	9590	9560	3950
397	20250307	151600	80050213235	9590	9560	9600	9500	9961
398	20250307	151500	79954988355	9590	9500	9640	9470	11255
399	20250307	151400	79847871165	9480	9640	9640	9480	48634
400	20250307	151300	79383692305	9640	9660	9670	9630	9489
401	20250307	151200	79292157795	9690	9710	9720	9660	9492
402	20250307	151100	79200242845	9710	9710	9720	9700	4940
403	20250307	151000	79152282010	9710	9705	9720	9700	3261
404	20250307	150900	79120622820	9700	9700	9710	9700	2209
405	20250307	150800	79099191380	9710	9700	9715	9700	2250
406	20250307	150700	79077352575	9700	9710	9720	9680	5794
407	20250307	150600	79021163660	9720	9740	9750	9700	6922
408	20250307	150500	78953909970	9740	9720	9750	9720	1962
409	20250307	150400	78934798260	9750	9700	9750	9700	3737
410	20250307	150300	78898409240	9700	9670	9700	9670	1854
411	20250307	150200	78880460245	9670	9680	9680	9660	6299
412	20250307	150100	78819555555	9680	9740	9740	9680	10642
413	20250307	150000	78716241825	9740	9760	9760	9740	2064
414	20250307	145900	78696121995	9750	9800	9810	9750	741
415	20250307	145800	78688868715	9810	9720	9900	9700	12220
416	20250307	145700	78569124195	9720	9790	9800	9720	9000
417	20250307	145600	78481389525	9800	9830	9850	9800	6803
418	20250307	145500	78414589345	9830	9870	9870	9830	6849
419	20250307	145400	78347093205	9860	9880	9880	9850	6300
420	20250307	145300	78284934985	9870	9870	9880	9860	5310
421	20250307	145200	78232505155	9870	9850	9870	9840	4133
422	20250307	145100	78191763585	9840	9830	9850	9820	1725
423	20250307	145000	78174800315	9820	9820	9830	9810	3498
424	20250307	144900	78140464935	9820	9810	9820	9810	3205
425	20250307	144800	78109001295	9810	9810	9820	9800	1431
426	20250307	144700	78094960595	9810	9800	9810	9800	3713
427	20250307	144600	78058552755	9800	9820	9820	9800	6600
428	20250307	144500	77993844915	9820	9820	9820	9800	1727
429	20250307	144400	77976902485	9800	9800	9820	9780	4524
430	20250307	144300	77932546405	9800	9860	9890	9780	12197
431	20250307	144200	77812395085	9890	9750	9910	9750	17367
432	20250307	144100	77641575845	9750	9720	9750	9710	2702
433	20250307	144000	77615298135	9720	9710	9730	9710	2507
434	20250307	143900	77590921445	9710	9730	9730	9710	1503
435	20250307	143800	77576320015	9720	9720	9730	9710	3946
436	20250307	143700	77537965325	9730	9730	9730	9720	1587
437	20250307	143600	77522537175	9720	9720	9720	9710	3274
438	20250307	143500	77490733195	9720	9720	9730	9720	1766
439	20250307	143400	77473564515	9720	9730	9730	9710	2883
440	20250307	143300	77445538365	9720	9740	9740	9720	1446
441	20250307	143200	77431463625	9740	9700	9740	9690	4148
442	20250307	143100	77391143885	9700	9750	9770	9690	8713
443	20250307	143000	77306351410	9760	9700	9800	9700	16765
444	20250307	142900	77142927330	9700	9670	9700	9660	3352
445	20250307	142800	77110457500	9670	9660	9670	9650	2619
446	20250307	142700	77085152880	9660	9640	9660	9630	6914
447	20250307	142600	77018411080	9640	9660	9660	9640	1884
448	20250307	142500	77000223360	9650	9630	9650	9630	1708
449	20250307	142400	76983756370	9630	9630	9650	9630	1485
450	20250307	142300	76969453960	9650	9660	9660	9620	1539
451	20250307	142200	76954623800	9650	9650	9680	9630	3032
452	20250307	142100	76925333895	9610	9650	9650	9610	1206
453	20250307	142000	76913740400	9610	9650	9650	9610	4379
454	20250307	141900	76871567160	9640	9640	9670	9640	959
455	20250307	141800	76862309840	9650	9650	9650	9640	1967
456	20250307	141700	76843345170	9640	9670	9670	9630	3250
457	20250307	141600	76811992600	9660	9660	9680	9640	2360
458	20250307	141500	76789205425	9630	9690	9700	9630	9193
459	20250307	141400	76700293750	9690	9700	9700	9680	4195
460	20250307	141300	76659636660	9690	9660	9690	9660	3809
461	20250307	141200	76622753450	9670	9630	9670	9620	3407
462	20250307	141100	76589900610	9630	9650	9660	9630	2519
463	20250307	141000	76565617460	9650	9640	9660	9640	3548
464	20250307	140900	76531382920	9640	9570	9640	9570	6055
465	20250307	140800	76473234170	9570	9580	9600	9570	6718
466	20250307	140700	76408887100	9570	9600	9600	9570	9126
467	20250307	140600	76321422840	9570	9600	9650	9570	6383
468	20250307	140500	76260139330	9590	9670	9700	9560	16222
469	20250307	140400	76104359180	9670	9680	9700	9670	2345
470	20250307	140300	76081658370	9690	9690	9690	9650	4141
471	20250307	140200	76041567130	9690	9690	9720	9650	6946
472	20250307	140100	75974240675	9690	9670	9730	9670	11733
473	20250307	140000	75860631070	9670	9690	9740	9660	10903
474	20250307	135900	75754835640	9690	9600	9700	9580	10800
475	20250307	135800	75650731170	9580	9570	9600	9560	5378
476	20250307	135700	75599237030	9570	9605	9610	9570	8237
477	20250307	135600	75520297245	9605	9620	9620	9600	5454
478	20250307	135500	75467922700	9620	9625	9630	9600	5207
479	20250307	135400	75417895650	9620	9640	9660	9610	8833
480	20250307	135300	75332825850	9650	9650	9680	9640	18811
481	20250307	135200	75151145570	9650	9600	9650	9570	5403
482	20250307	135100	75099208160	9590	9570	9600	9550	5867
483	20250307	135000	75043042150	9570	9590	9620	9500	31600
484	20250307	134900	74741388890	9600	9600	9600	9560	21616
485	20250307	134800	74534274060	9590	9600	9610	9590	18534
486	20250307	134700	74356359600	9610	9640	9640	9600	11383
487	20250307	134600	74246895570	9620	9670	9680	9600	34686
488	20250307	134500	73912941100	9680	9720	9730	9670	20742
489	20250307	134400	73711729515	9730	9740	9750	9730	5672
490	20250307	134300	73656514820	9750	9760	9760	9750	5508
491	20250307	134200	73602783750	9750	9770	9780	9750	5727
492	20250307	134100	73546912350	9760	9780	9790	9760	7673
493	20250307	134000	73471914910	9790	9780	9790	9770	6691
494	20250307	133900	73406470960	9780	9780	9790	9760	6263
495	20250307	133800	73345234800	9770	9740	9780	9740	6132
496	20250307	133700	73285436525	9740	9750	9760	9720	9058
497	20250307	133600	73197200075	9750	9710	9755	9700	15222
498	20250307	133500	73049168220	9720	9760	9760	9710	10914
499	20250307	133400	72942876415	9760	9800	9800	9720	19799
500	20250307	133300	72749640045	9800	9830	9830	9790	23843
501	20250307	133200	72515751225	9840	9880	9885	9830	22826
502	20250307	133100	72290720105	9885	9900	9900	9880	4807
503	20250307	133000	72243195050	9890	9910	9920	9890	10306
504	20250307	132900	72141126260	9910	9940	9940	9910	14962
505	20250307	132800	71992692180	9940	9950	9970	9940	8643
506	20250307	132700	71906689580	9950	9960	9970	9950	4069
507	20250307	132600	71866182985	9950	9980	9980	9940	17293
508	20250307	132500	71694023160	9980	9995	10010	9980	2599
509	20250307	132400	71668061845	10010	10000	10010	9990	1152
510	20250307	132300	71656542745	10000	9980	10020	9980	1522
511	20250307	132200	71641318935	9980	9980	9980	9970	4446
512	20250307	132100	71596961600	9980	9990	10000	9980	5282
513	20250307	132000	71544212750	10000	10000	10000	9990	2253
514	20250307	131900	71521703225	10000	9990	10000	9990	2243
515	20250307	131800	71499286635	10000	9990	10000	9980	2129
516	20250307	131700	71478002515	9980	9990	9990	9980	1205
517	20250307	131600	71465969475	9990	10000	10010	9980	5711
518	20250307	131500	71408903015	10010	10010	10020	10000	782
519	20250307	131400	71401071315	10000	10000	10020	10000	1394
520	20250307	131300	71387130035	10000	10015	10030	10000	1948
521	20250307	131200	71367631765	10020	10030	10030	10020	1957
522	20250307	131100	71348010475	10030	10010	10030	10010	717
523	20250307	131000	71340824785	10020	10020	10030	10010	2261
524	20250307	130900	71318167555	10020	10020	10050	10020	2493
525	20250307	130800	71293159115	10020	9990	10030	9990	5550
526	20250307	130700	71237610135	9990	9990	9990	9980	2061
527	20250307	130600	71217037865	9990	9980	9990	9970	1067
528	20250307	130500	71206384770	9980	9970	9990	9970	2247
529	20250307	130400	71183962700	9970	9970	9990	9960	2000
530	20250307	130300	71164037285	9960	10000	10010	9960	4729
531	20250307	130200	71116788035	10000	9950	10000	9950	1682
532	20250307	130100	71100021935	9950	9930	9960	9930	6107
533	20250307	130000	71039311110	9930	9950	9960	9930	5466
534	20250307	125900	70984942600	9950	9970	9970	9950	4935
535	20250307	125800	70935801900	9980	10000	10000	9970	7487
536	20250307	125700	70861061700	10000	10010	10010	10000	939
537	20250307	125600	70851668410	10010	10000	10010	9990	3628
538	20250307	125500	70815412430	10000	10000	10010	10000	2077
539	20250307	125400	70794641610	10000	10010	10010	10000	3343
540	20250307	125300	70761209690	10000	10010	10030	10000	1311
541	20250307	125200	70748096660	10000	10015	10015	10000	2979
542	20250307	125100	70718281445	10020	10040	10040	10020	1769
543	20250307	125000	70700544905	10040	10030	10040	10010	705
544	20250307	124900	70693471320	10030	9990	10040	9990	3805
545	20250307	124800	70655368510	9990	10000	10000	9990	1488
546	20250307	124700	70640501615	10000	10010	10015	9990	11285
547	20250307	124600	70527596060	10015	10030	10030	10010	2781
548	20250307	124500	70499741105	10030	10020	10030	10020	464
549	20250307	124400	70495089380	10020	10010	10040	10010	134
550	20250307	124300	70493745740	10020	10020	10030	10010	4003
551	20250307	124200	70453628780	10020	10030	10030	10020	1253
552	20250307	124100	70441072220	10020	10025	10030	10020	1760
553	20250307	124000	70423436920	10020	10060	10070	10010	3750
554	20250307	123900	70385848830	10060	10030	10060	10020	1011
555	20250307	123800	70375695930	10030	10010	10030	10000	1285
556	20250307	123700	70362829280	10000	10000	10010	9990	1843
557	20250307	123600	70344403980	10010	10020	10025	10000	8048
558	20250307	123500	70263859480	10030	10040	10040	10020	4318
559	20250307	123400	70220539590	10040	10060	10070	10040	5156
560	20250307	123300	70168747430	10060	10110	10110	10050	10134
561	20250307	123200	70066678410	10110	10110	10120	10090	7426
562	20250307	123100	69991611210	10100	10090	10110	10070	6220
563	20250307	123000	69928824220	10090	10110	10120	10090	5192
564	20250307	122900	69876370970	10100	10130	10150	10090	9036
565	20250307	122800	69784890120	10140	10110	10140	10100	1746
566	20250307	122700	69767227140	10110	10090	10120	10080	5475
567	20250307	122600	69711930690	10090	10100	10100	10080	2038
568	20250307	122500	69691366190	10100	10100	10120	10090	2222
569	20250307	122400	69668918540	10120	10080	10120	10080	1031
570	20250307	122300	69658511360	10080	10090	10100	10080	5463
571	20250307	122200	69603426180	10090	10120	10140	10090	8186
572	20250307	122100	69520616780	10110	10040	10110	10040	10172
573	20250307	122000	69418078750	10060	10040	10060	10040	2598
574	20250307	121900	69391982900	10040	10020	10060	10020	5337
575	20250307	121800	69338402920	10020	10020	10020	10010	2071
576	20250307	121700	69317652040	10020	10030	10040	10010	7750
577	20250307	121600	69240001660	10030	10030	10040	10020	2888
578	20250307	121500	69211025990	10030	10020	10030	10010	945
579	20250307	121400	69201551370	10010	10010	10030	9990	2434
580	20250307	121300	69177188560	10010	9980	10010	9980	1033
581	20250307	121200	69166862990	9980	10010	10010	9960	5270
582	20250307	121100	69114239560	10000	9990	10010	9980	3550
583	20250307	121000	69078744490	9990	9990	10000	9980	2299
584	20250307	120900	69055766660	9990	10030	10040	9990	23404
585	20250307	120800	68821262300	10040	9940	10040	9940	9815
586	20250307	120700	68723046630	9970	9950	9970	9940	2973
587	20250307	120600	68693468030	9950	9900	9950	9900	2704
588	20250307	120500	68666637260	9910	9890	9910	9890	2555
589	20250307	120400	68641344060	9890	9920	9920	9890	5262
590	20250307	120300	68589209475	9920	10000	10000	9910	8762
591	20250307	120200	68502128925	9980	9970	10000	9970	3104
592	20250307	120100	68471110485	9980	9970	9980	9960	2548
593	20250307	120000	68445695995	9970	9930	9970	9930	2090
594	20250307	115900	68424911295	9940	9950	9960	9930	3795
595	20250307	115800	68387183075	9950	9950	9970	9950	2386
596	20250307	115700	68363430545	9960	9930	9960	9930	1593
597	20250307	115600	68347589890	9940	9950	9950	9930	1491
598	20250307	115500	68332774330	9950	9960	9970	9910	2864
599	20250307	115400	68304358240	9970	9990	9990	9940	2905
600	20250307	115300	68275379970	10000	9970	10010	9970	6414
601	20250307	115200	68211307280	9960	9900	9960	9890	6493
602	20250307	115100	68146812440	9900	9900	9910	9880	9032
603	20250307	115000	68057445280	9900	9900	9920	9900	4020
604	20250307	114900	68017611960	9920	9910	9920	9890	3709
605	20250307	114800	67980880460	9910	9910	9920	9900	5848
606	20250307	114700	67922937550	9920	9900	9920	9890	4603
607	20250307	114600	67877347220	9900	9920	9940	9880	5121
608	20250307	114500	67826609940	9920	9870	9940	9860	8706
609	20250307	114400	67740474490	9870	9910	9910	9850	19234
610	20250307	114300	67550554540	9880	9930	9930	9860	26989
611	20250307	114200	67283448860	9930	9950	9960	9925	6095
612	20250307	114100	67222909040	9940	9990	9990	9940	8995
613	20250307	114000	67133296270	9990	10000	10000	9980	2741
614	20250307	113900	67105899580	10010	10030	10030	10000	10391
615	20250307	113800	67001869110	10020	10010	10030	10010	2811
616	20250307	113700	66973717990	10010	9980	10010	9970	4373
617	20250307	113600	66930027960	9970	9970	9980	9970	4676
618	20250307	113500	66883399195	9970	9990	9990	9970	4051
619	20250307	113400	66842947255	9990	9990	10000	9950	4915
620	20250307	113300	66793949055	9950	10000	10020	9950	9224
621	20250307	113200	66701837485	10020	10020	10030	10010	2388
622	20250307	113100	66677911085	10020	10010	10030	10010	1273
623	20250307	113000	66665160265	10010	10030	10040	9990	3011
624	20250307	112900	66634999605	10040	10000	10050	10000	3474
625	20250307	112800	66600175430	10040	10020	10040	9900	20949
626	20250307	112700	66391231650	10020	10040	10040	10010	5788
627	20250307	112600	66333193730	10040	10060	10060	10030	2426
628	20250307	112500	66308839840	10060	10050	10060	10020	14782
629	20250307	112400	66160408395	10060	10070	10080	10030	3871
630	20250307	112300	66121521275	10070	10060	10090	10040	12017
631	20250307	112200	66000606655	10050	10040	10060	10030	5632
632	20250307	112100	65944020355	10060	10050	10070	10030	6529
633	20250307	112000	65878473255	10070	10040	10090	10040	15353
634	20250307	111900	65723952075	10050	10020	10070	9970	10330
635	20250307	111800	65620213255	10050	9965	10050	9880	40816
636	20250307	111700	65214672000	9965	9955	10000	9920	20522
637	20250307	111600	65010399810	9955	10030	10040	9940	23316
638	20250307	111500	64777477295	10040	10040	10050	10020	5133
639	20250307	111400	64725993920	10040	10000	10045	10000	29792
640	20250307	111300	64427785840	10000	10060	10060	10000	33751
641	20250307	111200	64089758240	10070	10060	10080	10040	4495
642	20250307	111100	64044547010	10060	10080	10080	10040	14076
643	20250307	111000	63902951855	10080	10060	10100	10060	6071
644	20250307	110900	63841767600	10070	10050	10080	10040	9827
645	20250307	110800	63743006640	10060	10070	10080	10040	8164
646	20250307	110700	63660855980	10080	10060	10160	10050	24597
647	20250307	110600	63412466390	10040	10100	10100	10040	22102
648	20250307	110500	63190124500	10100	10120	10130	10090	17968
649	20250307	110400	63008547645	10120	10130	10140	10110	12209
650	20250307	110300	62884934735	10130	10150	10170	10120	9514
651	20250307	110200	62788502915	10150	10210	10220	10110	51069
652	20250307	110100	62269129595	10220	10210	10230	10210	8372
653	20250307	110000	62183630485	10210	10250	10260	10210	22224
654	20250307	105900	61956204960	10250	10270	10270	10240	20167
655	20250307	105800	61749366415	10270	10280	10290	10270	7073
656	20250307	105700	61676689895	10280	10280	10290	10270	13162
657	20250307	105600	61541440490	10285	10310	10315	10280	13499
658	20250307	105500	61402431320	10310	10310	10315	10310	5093
659	20250307	105400	61349922100	10310	10310	10315	10310	3086
660	20250307	105300	61318104145	10310	10330	10330	10310	2940
661	20250307	105200	61287785560	10320	10330	10330	10310	2264
662	20250307	105100	61264418820	10320	10330	10360	10320	3357
663	20250307	105000	61229726365	10330	10320	10360	10320	2637
664	20250307	104900	61202477155	10330	10310	10330	10310	1830
665	20250307	104800	61183592865	10310	10320	10330	10310	9031
666	20250307	104700	61090412140	10330	10320	10350	10320	10250
667	20250307	104600	60984583480	10330	10350	10370	10330	9625
668	20250307	104500	60885049505	10350	10370	10380	10350	8019
669	20250307	104400	60801965650	10380	10390	10400	10370	4858
670	20250307	104300	60751524160	10400	10420	10420	10400	7095
671	20250307	104200	60677698870	10430	10415	10430	10410	1655
672	20250307	104100	60660446545	10420	10420	10440	10420	3607
673	20250307	104000	60622840865	10440	10420	10440	10410	3258
674	20250307	103900	60588868845	10440	10400	10450	10400	5679
675	20250307	103800	60529619435	10410	10450	10460	10410	4861
676	20250307	103700	60478882105	10450	10400	10460	10390	8090
677	20250307	103600	60394498645	10400	10390	10410	10360	4159
678	20250307	103500	60351344395	10380	10380	10410	10370	5411
679	20250307	103400	60295157410	10390	10430	10440	10380	3018
680	20250307	103300	60263747565	10430	10450	10450	10420	8304
681	20250307	103200	60177092815	10440	10410	10460	10410	10496
682	20250307	103100	60067502465	10420	10390	10420	10360	5572
683	20250307	103000	60009655895	10400	10430	10430	10400	12944
684	20250307	102900	59874882555	10410	10420	10430	10360	10867
685	20250307	102800	59761928135	10420	10390	10430	10350	15535
686	20250307	102700	59600422890	10380	10300	10380	10280	8215
687	20250307	102600	59515726200	10310	10310	10320	10290	21172
688	20250307	102500	59297638880	10300	10300	10320	10300	7855
689	20250307	102400	59216676740	10300	10330	10330	10300	8642
690	20250307	102300	59127580760	10330	10300	10340	10300	5649
691	20250307	102200	59069267080	10310	10320	10320	10300	21827
692	20250307	102100	58844291770	10320	10320	10370	10320	15009
693	20250307	102000	58689240890	10320	10340	10350	10320	8757
694	20250307	101900	58598794020	10350	10350	10390	10340	5177
695	20250307	101800	58545154690	10350	10350	10370	10330	6392
696	20250307	101700	58479040860	10350	10370	10370	10340	7310
697	20250307	101600	58403407115	10370	10340	10370	10330	10226
698	20250307	101500	58297743065	10330	10400	10400	10330	14238
699	20250307	101400	58150454435	10400	10350	10400	10330	13550
700	20250307	101300	58010182775	10350	10400	10400	10350	27244
701	20250307	101200	57727686700	10420	10430	10460	10390	15872
702	20250307	101100	57562498130	10430	10470	10500	10430	20912
703	20250307	101000	57343896260	10470	10540	10580	10440	31621
704	20250307	100900	57012528430	10590	10500	10590	10470	22656
705	20250307	100800	56773724185	10470	10540	10540	10450	34848
706	20250307	100700	56408068210	10520	10610	10630	10510	57356
707	20250307	100600	55801004040	10600	10480	10610	10450	62230
708	20250307	100500	55144042680	10480	10530	10560	10450	48275
709	20250307	100400	54635870845	10530	10500	10580	10460	74176
710	20250307	100300	53855394520	10500	10390	10510	10380	33665
711	20250307	100200	53502829755	10390	10410	10440	10350	21926
712	20250307	100100	53274700615	10410	10390	10470	10380	18706
713	20250307	100000	53079505905	10380	10430	10440	10340	16957
714	20250307	095900	52903470455	10430	10455	10520	10400	37756
715	20250307	095800	52508388445	10455	10330	10480	10330	23926
716	20250307	095700	52259461530	10330	10320	10340	10320	5151
717	20250307	095600	52206259170	10320	10310	10330	10300	2599
718	20250307	095500	52179439570	10310	10320	10320	10310	7142
719	20250307	095400	52105783350	10310	10380	10380	10310	17194
720	20250307	095300	51928083035	10370	10360	10390	10360	17073
721	20250307	095200	51750882885	10370	10335	10400	10335	17355
722	20250307	095100	51571076200	10340	10260	10380	10260	10364
723	20250307	095000	51463932830	10260	10310	10410	10260	39972
724	20250307	094900	51051146400	10320	10300	10320	10300	7893
725	20250307	094800	50969755440	10300	10290	10310	10280	15154
726	20250307	094700	50813763650	10290	10350	10360	10290	19530
727	20250307	094600	50612203390	10350	10350	10360	10330	5351
728	20250307	094500	50556812750	10350	10340	10360	10320	6615
729	20250307	094400	50488431920	10350	10360	10390	10340	13845
730	20250307	094300	50344924095	10340	10360	10380	10320	21039
731	20250307	094200	50126926215	10330	10320	10430	10280	32443
732	20250307	094100	49790756595	10300	10310	10320	10260	19607
733	20250307	094000	49589062170	10300	10280	10330	10250	7391
734	20250307	093900	49513112720	10250	10300	10360	10250	17404
735	20250307	093800	49333850240	10300	10300	10330	10220	38733
736	20250307	093700	48936619540	10310	10320	10350	10300	14333
737	20250307	093600	48788784935	10330	10340	10360	10300	25927
738	20250307	093500	48520860205	10340	10280	10360	10265	35420
739	20250307	093400	48155085480	10280	10280	10280	10200	54480
740	20250307	093300	47597803530	10270	10250	10340	10210	56518
741	20250307	093200	47017998990	10250	10350	10360	10250	80723
742	20250307	093100	46187102080	10350	10425	10440	10310	84175
743	20250307	093000	45315540090	10420	10440	10510	10420	48666
744	20250307	092900	44806435380	10440	10430	10470	10400	32204
745	20250307	092800	44470791530	10430	10420	10460	10390	26994
746	20250307	092700	44189723500	10410	10410	10500	10390	38928
747	20250307	092600	43783867395	10400	10570	10590	10380	135518
748	20250307	092500	42367595660	10570	10530	10570	10480	49607
749	20250307	092400	41846383025	10520	10610	10620	10470	149541
750	20250307	092300	40271723070	10610	10650	10670	10560	86165
751	20250307	092200	39358274220	10640	10840	10870	10500	281806
752	20250307	092100	36361561365	10830	10830	11140	10790	510102
753	20250307	092000	30759330715	10830	10840	10900	10770	154633
754	20250307	091900	29083639290	10820	10800	10860	10740	110715
755	20250307	091800	27888465460	10810	10900	10970	10710	326620
756	20250307	091700	24340310190	10900	10540	10900	10520	341168
757	20250307	091600	20673042830	10540	10480	10550	10430	41192
758	20250307	091500	20241526570	10490	10550	10550	10470	23685
759	20250307	091400	19992838735	10540	10560	10610	10440	55989
760	20250307	091300	19402835175	10560	10460	10680	10450	105886
761	20250307	091200	18282549570	10460	10400	10470	10390	40621
762	20250307	091100	17858382935	10400	10440	10440	10300	69596
763	20250307	091000	17138570175	10440	10520	10540	10400	65532
764	20250307	090900	16453289395	10510	10520	10540	10450	67435
765	20250307	090800	15746031620	10520	10380	10600	10360	88515
766	20250307	090700	14814922120	10400	10680	10690	10360	138750
767	20250307	090600	13354704840	10670	10650	10700	10480	132352
768	20250307	090500	11951393470	10670	10740	10780	10550	206590
769	20250307	090400	9746766215	10730	10310	10840	10230	448267
770	20250307	090300	4980540850	10310	10370	10430	10270	111215
771	20250307	090200	3826519195	10530	10530	10530	10530	0
772	20250307	090100	3826519195	10530	10015	10530	9980	227778
773	20250307	090000	1483406315	10000	9580	10060	9580	150561