KissMeData/432470/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214400	1403948080	12520	12520	12520	12520	1873
3	20250306	214300	1403948080	12520	12520	12520	12520	0
4	20250306	214200	1403948080	12520	12520	12520	12520	0
5	20250306	214100	1403948080	12520	12520	12520	12520	0
6	20250306	214000	1403948080	12520	12520	12520	12520	0
7	20250306	213900	1403948080	12520	12520	12520	12520	0
8	20250306	213800	1403948080	12520	12520	12520	12520	0
9	20250306	213700	1403948080	12520	12520	12520	12520	0
10	20250306	213600	1403948080	12520	12520	12520	12520	0
11	20250306	213500	1403948080	12520	12520	12520	12520	0
12	20250306	213400	1403948080	12520	12520	12520	12520	0
13	20250306	213300	1403948080	12520	12520	12520	12520	0
14	20250306	213200	1403948080	12520	12520	12520	12520	0
15	20250306	213100	1403948080	12520	12520	12520	12520	0
16	20250306	213000	1403948080	12520	12520	12520	12520	0
17	20250306	212900	1403948080	12520	12520	12520	12520	0
18	20250306	212800	1403948080	12520	12520	12520	12520	0
19	20250306	212700	1403948080	12520	12520	12520	12520	0
20	20250306	212600	1403948080	12520	12520	12520	12520	0
21	20250306	212500	1403948080	12520	12520	12520	12520	0
22	20250306	212400	1403948080	12520	12520	12520	12520	0
23	20250306	212300	1403948080	12520	12520	12520	12520	0
24	20250306	212200	1403948080	12520	12520	12520	12520	0
25	20250306	212100	1403948080	12520	12520	12520	12520	0
26	20250306	212000	1403948080	12520	12520	12520	12520	0
27	20250306	211900	1403948080	12520	12520	12520	12520	0
28	20250306	211800	1403948080	12520	12520	12520	12520	0
29	20250306	211700	1403948080	12520	12520	12520	12520	0
30	20250306	211600	1403948080	12520	12520	12520	12520	0
31	20250306	211500	1403948080	12520	12520	12520	12520	0
32	20250306	211400	1403948080	12520	12520	12520	12520	1873
33	20250306	211300	1403948080	12520	12520	12520	12520	0
34	20250306	211200	1403948080	12520	12520	12520	12520	0
35	20250306	211100	1403948080	12520	12520	12520	12520	0
36	20250306	211000	1403948080	12520	12520	12520	12520	0
37	20250306	210900	1403948080	12520	12520	12520	12520	0
38	20250306	210800	1403948080	12520	12520	12520	12520	0
39	20250306	210700	1403948080	12520	12520	12520	12520	0
40	20250306	210600	1403948080	12520	12520	12520	12520	0
41	20250306	210500	1403948080	12520	12520	12520	12520	0
42	20250306	210400	1403948080	12520	12520	12520	12520	0
43	20250306	210300	1403948080	12520	12520	12520	12520	0
44	20250306	210200	1403948080	12520	12520	12520	12520	0
45	20250306	210100	1403948080	12520	12520	12520	12520	0
46	20250306	210000	1403948080	12520	12520	12520	12520	0
47	20250306	205900	1403948080	12520	12520	12520	12520	0
48	20250306	205800	1403948080	12520	12520	12520	12520	0
49	20250306	205700	1403948080	12520	12520	12520	12520	0
50	20250306	205600	1403948080	12520	12520	12520	12520	0
51	20250306	205500	1403948080	12520	12520	12520	12520	0
52	20250306	205400	1403948080	12520	12520	12520	12520	0
53	20250306	205300	1403948080	12520	12520	12520	12520	0
54	20250306	205200	1403948080	12520	12520	12520	12520	0
55	20250306	205100	1403948080	12520	12520	12520	12520	0
56	20250306	205000	1403948080	12520	12520	12520	12520	0
57	20250306	204900	1403948080	12520	12520	12520	12520	0
58	20250306	204800	1403948080	12520	12520	12520	12520	0
59	20250306	204700	1403948080	12520	12520	12520	12520	0
60	20250306	204600	1403948080	12520	12520	12520	12520	0
61	20250306	204500	1403948080	12520	12520	12520	12520	0
62	20250306	204400	1403948080	12520	12520	12520	12520	1873
63	20250306	204300	1403948080	12520	12520	12520	12520	0
64	20250306	204200	1403948080	12520	12520	12520	12520	0
65	20250306	204100	1403948080	12520	12520	12520	12520	0
66	20250306	204000	1403948080	12520	12520	12520	12520	0
67	20250306	203900	1403948080	12520	12520	12520	12520	0
68	20250306	203800	1403948080	12520	12520	12520	12520	0
69	20250306	203700	1403948080	12520	12520	12520	12520	0
70	20250306	203600	1403948080	12520	12520	12520	12520	0
71	20250306	203500	1403948080	12520	12520	12520	12520	0
72	20250306	203400	1403948080	12520	12520	12520	12520	0
73	20250306	203300	1403948080	12520	12520	12520	12520	0
74	20250306	203200	1403948080	12520	12520	12520	12520	0
75	20250306	203100	1403948080	12520	12520	12520	12520	0
76	20250306	203000	1403948080	12520	12520	12520	12520	0
77	20250306	202900	1403948080	12520	12520	12520	12520	0
78	20250306	202800	1403948080	12520	12520	12520	12520	0
79	20250306	202700	1403948080	12520	12520	12520	12520	0
80	20250306	202600	1403948080	12520	12520	12520	12520	0
81	20250306	202500	1403948080	12520	12520	12520	12520	0
82	20250306	202400	1403948080	12520	12520	12520	12520	0
83	20250306	202300	1403948080	12520	12520	12520	12520	0
84	20250306	202200	1403948080	12520	12520	12520	12520	0
85	20250306	202100	1403948080	12520	12520	12520	12520	0
86	20250306	202000	1403948080	12520	12520	12520	12520	0
87	20250306	201900	1403948080	12520	12520	12520	12520	0
88	20250306	201800	1403948080	12520	12520	12520	12520	0
89	20250306	201700	1403948080	12520	12520	12520	12520	0
90	20250306	201600	1403948080	12520	12520	12520	12520	0
91	20250306	201500	1403948080	12520	12520	12520	12520	0
92	20250306	201400	1403948080	12520	12520	12520	12520	1873
93	20250306	201300	1403948080	12520	12520	12520	12520	0
94	20250306	201200	1403948080	12520	12520	12520	12520	0
95	20250306	201100	1403948080	12520	12520	12520	12520	0
96	20250306	201000	1403948080	12520	12520	12520	12520	0
97	20250306	200900	1403948080	12520	12520	12520	12520	0
98	20250306	200800	1403948080	12520	12520	12520	12520	0
99	20250306	200700	1403948080	12520	12520	12520	12520	0
100	20250306	200600	1403948080	12520	12520	12520	12520	0
101	20250306	200500	1403948080	12520	12520	12520	12520	0
102	20250306	200400	1403948080	12520	12520	12520	12520	0
103	20250306	200300	1403948080	12520	12520	12520	12520	0
104	20250306	200200	1403948080	12520	12520	12520	12520	0
105	20250306	200100	1403948080	12520	12520	12520	12520	0
106	20250306	200000	1403948080	12520	12520	12520	12520	0
107	20250306	195900	1403948080	12520	12520	12520	12520	0
108	20250306	195800	1403948080	12520	12520	12520	12520	0
109	20250306	195700	1403948080	12520	12520	12520	12520	0
110	20250306	195600	1403948080	12520	12520	12520	12520	0
111	20250306	195500	1403948080	12520	12520	12520	12520	0
112	20250306	195400	1403948080	12520	12520	12520	12520	0
113	20250306	195300	1403948080	12520	12520	12520	12520	0
114	20250306	195200	1403948080	12520	12520	12520	12520	0
115	20250306	195100	1403948080	12520	12520	12520	12520	0
116	20250306	195000	1403948080	12520	12520	12520	12520	0
117	20250306	194900	1403948080	12520	12520	12520	12520	0
118	20250306	194800	1403948080	12520	12520	12520	12520	0
119	20250306	194700	1403948080	12520	12520	12520	12520	0
120	20250306	194600	1403948080	12520	12520	12520	12520	0
121	20250306	194500	1403948080	12520	12520	12520	12520	0
122	20250306	194400	1403948080	12520	12520	12520	12520	1873
123	20250306	194300	1403948080	12520	12520	12520	12520	0
124	20250306	194200	1403948080	12520	12520	12520	12520	0
125	20250306	194100	1403948080	12520	12520	12520	12520	0
126	20250306	194000	1403948080	12520	12520	12520	12520	0
127	20250306	193900	1403948080	12520	12520	12520	12520	0
128	20250306	193800	1403948080	12520	12520	12520	12520	0
129	20250306	193700	1403948080	12520	12520	12520	12520	0
130	20250306	193600	1403948080	12520	12520	12520	12520	0
131	20250306	193500	1403948080	12520	12520	12520	12520	0
132	20250306	193400	1403948080	12520	12520	12520	12520	0
133	20250306	193300	1403948080	12520	12520	12520	12520	0
134	20250306	193200	1403948080	12520	12520	12520	12520	0
135	20250306	193100	1403948080	12520	12520	12520	12520	0
136	20250306	193000	1403948080	12520	12520	12520	12520	0
137	20250306	192900	1403948080	12520	12520	12520	12520	0
138	20250306	192800	1403948080	12520	12520	12520	12520	0
139	20250306	192700	1403948080	12520	12520	12520	12520	0
140	20250306	192600	1403948080	12520	12520	12520	12520	0
141	20250306	192500	1403948080	12520	12520	12520	12520	0
142	20250306	192400	1403948080	12520	12520	12520	12520	0
143	20250306	192300	1403948080	12520	12520	12520	12520	0
144	20250306	192200	1403948080	12520	12520	12520	12520	0
145	20250306	192100	1403948080	12520	12520	12520	12520	0
146	20250306	192000	1403948080	12520	12520	12520	12520	0
147	20250306	191900	1403948080	12520	12520	12520	12520	0
148	20250306	191800	1403948080	12520	12520	12520	12520	0
149	20250306	191700	1403948080	12520	12520	12520	12520	0
150	20250306	191600	1403948080	12520	12520	12520	12520	0
151	20250306	191500	1403948080	12520	12520	12520	12520	0
152	20250306	191400	1403948080	12520	12520	12520	12520	1873
153	20250306	191300	1403948080	12520	12520	12520	12520	0
154	20250306	191200	1403948080	12520	12520	12520	12520	0
155	20250306	191100	1403948080	12520	12520	12520	12520	0
156	20250306	191000	1403948080	12520	12520	12520	12520	0
157	20250306	190900	1403948080	12520	12520	12520	12520	0
158	20250306	190800	1403948080	12520	12520	12520	12520	0
159	20250306	190700	1403948080	12520	12520	12520	12520	0
160	20250306	190600	1403948080	12520	12520	12520	12520	0
161	20250306	190500	1403948080	12520	12520	12520	12520	0
162	20250306	190400	1403948080	12520	12520	12520	12520	0
163	20250306	190300	1403948080	12520	12520	12520	12520	0
164	20250306	190200	1403948080	12520	12520	12520	12520	0
165	20250306	190100	1403948080	12520	12520	12520	12520	0
166	20250306	190000	1403948080	12520	12520	12520	12520	0
167	20250306	185900	1403948080	12520	12520	12520	12520	0
168	20250306	185800	1403948080	12520	12520	12520	12520	0
169	20250306	185700	1403948080	12520	12520	12520	12520	0
170	20250306	185600	1403948080	12520	12520	12520	12520	0
171	20250306	185500	1403948080	12520	12520	12520	12520	0
172	20250306	185400	1403948080	12520	12520	12520	12520	0
173	20250306	185300	1403948080	12520	12520	12520	12520	0
174	20250306	185200	1403948080	12520	12520	12520	12520	0
175	20250306	185100	1403948080	12520	12520	12520	12520	0
176	20250306	185000	1403948080	12520	12520	12520	12520	0
177	20250306	184900	1403948080	12520	12520	12520	12520	0
178	20250306	184800	1403948080	12520	12520	12520	12520	0
179	20250306	184700	1403948080	12520	12520	12520	12520	0
180	20250306	184600	1403948080	12520	12520	12520	12520	0
181	20250306	184500	1403948080	12520	12520	12520	12520	0
182	20250306	184400	1403948080	12520	12520	12520	12520	1873
183	20250306	184300	1403948080	12520	12520	12520	12520	0
184	20250306	184200	1403948080	12520	12520	12520	12520	0
185	20250306	184100	1403948080	12520	12520	12520	12520	0
186	20250306	184000	1403948080	12520	12520	12520	12520	0
187	20250306	183900	1403948080	12520	12520	12520	12520	0
188	20250306	183800	1403948080	12520	12520	12520	12520	0
189	20250306	183700	1403948080	12520	12520	12520	12520	0
190	20250306	183600	1403948080	12520	12520	12520	12520	0
191	20250306	183500	1403948080	12520	12520	12520	12520	0
192	20250306	183400	1403948080	12520	12520	12520	12520	0
193	20250306	183300	1403948080	12520	12520	12520	12520	0
194	20250306	183200	1403948080	12520	12520	12520	12520	0
195	20250306	183100	1403948080	12520	12520	12520	12520	0
196	20250306	183000	1403948080	12520	12520	12520	12520	0
197	20250306	182900	1403948080	12520	12520	12520	12520	0
198	20250306	182800	1403948080	12520	12520	12520	12520	0
199	20250306	182700	1403948080	12520	12520	12520	12520	0
200	20250306	182600	1403948080	12520	12520	12520	12520	0
201	20250306	182500	1403948080	12520	12520	12520	12520	0
202	20250306	182400	1403948080	12520	12520	12520	12520	0
203	20250306	182300	1403948080	12520	12520	12520	12520	0
204	20250306	182200	1403948080	12520	12520	12520	12520	0
205	20250306	182100	1403948080	12520	12520	12520	12520	0
206	20250306	182000	1403948080	12520	12520	12520	12520	0
207	20250306	181900	1403948080	12520	12520	12520	12520	0
208	20250306	181800	1403948080	12520	12520	12520	12520	0
209	20250306	181700	1403948080	12520	12520	12520	12520	0
210	20250306	181600	1403948080	12520	12520	12520	12520	0
211	20250306	181500	1403948080	12520	12520	12520	12520	0
212	20250306	181400	1403948080	12520	12520	12520	12520	1873
213	20250306	181300	1403948080	12520	12520	12520	12520	0
214	20250306	181200	1403948080	12520	12520	12520	12520	0
215	20250306	181100	1403948080	12520	12520	12520	12520	0
216	20250306	181000	1403948080	12520	12520	12520	12520	0
217	20250306	180900	1403948080	12520	12520	12520	12520	0
218	20250306	180800	1403948080	12520	12520	12520	12520	0
219	20250306	180700	1403948080	12520	12520	12520	12520	0
220	20250306	180600	1403948080	12520	12520	12520	12520	0
221	20250306	180500	1403948080	12520	12520	12520	12520	0
222	20250306	180400	1403948080	12520	12520	12520	12520	0
223	20250306	180300	1403948080	12520	12520	12520	12520	0
224	20250306	180200	1403948080	12520	12520	12520	12520	0
225	20250306	180100	1403948080	12520	12520	12520	12520	0
226	20250306	180000	1403948080	12520	12520	12520	12520	0
227	20250306	175900	1403948080	12520	12520	12520	12520	0
228	20250306	175800	1403948080	12520	12520	12520	12520	0
229	20250306	175700	1403948080	12520	12520	12520	12520	0
230	20250306	175600	1403948080	12520	12520	12520	12520	0
231	20250306	175500	1403948080	12520	12520	12520	12520	0
232	20250306	175400	1403948080	12520	12520	12520	12520	0
233	20250306	175300	1403948080	12520	12520	12520	12520	0
234	20250306	175200	1403948080	12520	12520	12520	12520	0
235	20250306	175100	1403948080	12520	12520	12520	12520	0
236	20250306	175000	1403948080	12520	12520	12520	12520	0
237	20250306	174900	1403948080	12520	12520	12520	12520	0
238	20250306	174800	1403948080	12520	12520	12520	12520	0
239	20250306	174700	1403948080	12520	12520	12520	12520	0
240	20250306	174600	1403948080	12520	12520	12520	12520	0
241	20250306	174500	1403948080	12520	12520	12520	12520	0
242	20250306	174400	1403948080	12520	12520	12520	12520	1873
243	20250306	174300	1403948080	12520	12520	12520	12520	0
244	20250306	174200	1403948080	12520	12520	12520	12520	0
245	20250306	174100	1403948080	12520	12520	12520	12520	0
246	20250306	174000	1403948080	12520	12520	12520	12520	0
247	20250306	173900	1403948080	12520	12520	12520	12520	0
248	20250306	173800	1403948080	12520	12520	12520	12520	0
249	20250306	173700	1403948080	12520	12520	12520	12520	0
250	20250306	173600	1403948080	12520	12520	12520	12520	0
251	20250306	173500	1403948080	12520	12520	12520	12520	0
252	20250306	173400	1403948080	12520	12520	12520	12520	0
253	20250306	173300	1403948080	12520	12520	12520	12520	0
254	20250306	173200	1403948080	12520	12520	12520	12520	0
255	20250306	173100	1403948080	12520	12520	12520	12520	0
256	20250306	173000	1403948080	12520	12520	12520	12520	0
257	20250306	172900	1403948080	12520	12520	12520	12520	0
258	20250306	172800	1403948080	12520	12520	12520	12520	0
259	20250306	172700	1403948080	12520	12520	12520	12520	0
260	20250306	172600	1403948080	12520	12520	12520	12520	0
261	20250306	172500	1403948080	12520	12520	12520	12520	0
262	20250306	172400	1403948080	12520	12520	12520	12520	0
263	20250306	172300	1403948080	12520	12520	12520	12520	0
264	20250306	172200	1403948080	12520	12520	12520	12520	0
265	20250306	172100	1403948080	12520	12520	12520	12520	0
266	20250306	172000	1403948080	12520	12520	12520	12520	0
267	20250306	171900	1403948080	12520	12520	12520	12520	0
268	20250306	171800	1403948080	12520	12520	12520	12520	0
269	20250306	171700	1403948080	12520	12520	12520	12520	0
270	20250306	171600	1403948080	12520	12520	12520	12520	0
271	20250306	171500	1403948080	12520	12520	12520	12520	0
272	20250306	171400	1403948080	12520	12520	12520	12520	1873
273	20250306	171300	1403948080	12520	12520	12520	12520	0
274	20250306	171200	1403948080	12520	12520	12520	12520	0
275	20250306	171100	1403948080	12520	12520	12520	12520	0
276	20250306	171000	1403948080	12520	12520	12520	12520	0
277	20250306	170900	1403948080	12520	12520	12520	12520	0
278	20250306	170800	1403948080	12520	12520	12520	12520	0
279	20250306	170700	1403948080	12520	12520	12520	12520	0
280	20250306	170600	1403948080	12520	12520	12520	12520	0
281	20250306	170500	1403948080	12520	12520	12520	12520	0
282	20250306	170400	1403948080	12520	12520	12520	12520	0
283	20250306	170300	1403948080	12520	12520	12520	12520	0
284	20250306	170200	1403948080	12520	12520	12520	12520	0
285	20250306	170100	1403948080	12520	12520	12520	12520	0
286	20250306	170000	1403948080	12520	12520	12520	12520	0
287	20250306	165900	1403948080	12520	12520	12520	12520	0
288	20250306	165800	1403948080	12520	12520	12520	12520	0
289	20250306	165700	1403948080	12520	12520	12520	12520	0
290	20250306	165600	1403948080	12520	12520	12520	12520	0
291	20250306	165500	1403948080	12520	12520	12520	12520	0
292	20250306	165400	1403948080	12520	12520	12520	12520	0
293	20250306	165300	1403948080	12520	12520	12520	12520	0
294	20250306	165200	1403948080	12520	12520	12520	12520	0
295	20250306	165100	1403948080	12520	12520	12520	12520	0
296	20250306	165000	1403948080	12520	12520	12520	12520	0
297	20250306	164900	1403948080	12520	12520	12520	12520	0
298	20250306	164800	1403948080	12520	12520	12520	12520	0
299	20250306	164700	1403948080	12520	12520	12520	12520	0
300	20250306	164600	1403948080	12520	12520	12520	12520	0
301	20250306	164500	1403948080	12520	12520	12520	12520	0
302	20250306	164400	1403948080	12520	12520	12520	12520	1873
303	20250306	164300	1403948080	12520	12520	12520	12520	0
304	20250306	164200	1403948080	12520	12520	12520	12520	0
305	20250306	164100	1403948080	12520	12520	12520	12520	0
306	20250306	164000	1403948080	12520	12520	12520	12520	0
307	20250306	163900	1403948080	12520	12520	12520	12520	0
308	20250306	163800	1403948080	12520	12520	12520	12520	0
309	20250306	163700	1403948080	12520	12520	12520	12520	0
310	20250306	163600	1403948080	12520	12520	12520	12520	0
311	20250306	163500	1403948080	12520	12520	12520	12520	0
312	20250306	163400	1403948080	12520	12520	12520	12520	0
313	20250306	163300	1403948080	12520	12520	12520	12520	0
314	20250306	163200	1403948080	12520	12520	12520	12520	0
315	20250306	163100	1403948080	12520	12520	12520	12520	0
316	20250306	163000	1403948080	12520	12520	12520	12520	0
317	20250306	162900	1403948080	12520	12520	12520	12520	0
318	20250306	162800	1403948080	12520	12520	12520	12520	0
319	20250306	162700	1403948080	12520	12520	12520	12520	0
320	20250306	162600	1403948080	12520	12520	12520	12520	0
321	20250306	162500	1403948080	12520	12520	12520	12520	0
322	20250306	162400	1403948080	12520	12520	12520	12520	0
323	20250306	162300	1403948080	12520	12520	12520	12520	0
324	20250306	162200	1403948080	12520	12520	12520	12520	0
325	20250306	162100	1403948080	12520	12520	12520	12520	0
326	20250306	162000	1403948080	12520	12520	12520	12520	0
327	20250306	161900	1403948080	12520	12520	12520	12520	0
328	20250306	161800	1403948080	12520	12520	12520	12520	0
329	20250306	161700	1403948080	12520	12520	12520	12520	0
330	20250306	161600	1403948080	12520	12520	12520	12520	0
331	20250306	161500	1403948080	12520	12520	12520	12520	0
332	20250306	161400	1403948080	12520	12520	12520	12520	1873
333	20250306	161300	1403948080	12520	12520	12520	12520	0
334	20250306	161200	1403948080	12520	12520	12520	12520	0
335	20250306	161100	1403948080	12520	12520	12520	12520	0
336	20250306	161000	1403948080	12520	12520	12520	12520	0
337	20250306	160900	1403948080	12520	12520	12520	12520	0
338	20250306	160800	1403948080	12520	12520	12520	12520	0
339	20250306	160700	1403948080	12520	12520	12520	12520	0
340	20250306	160600	1403948080	12520	12520	12520	12520	0
341	20250306	160500	1403948080	12520	12520	12520	12520	0
342	20250306	160400	1403948080	12520	12520	12520	12520	0
343	20250306	160300	1403948080	12520	12520	12520	12520	0
344	20250306	160200	1403948080	12520	12520	12520	12520	0
345	20250306	160100	1403948080	12520	12520	12520	12520	0
346	20250306	160000	1403948080	12520	12520	12520	12520	0
347	20250306	155900	1403948080	12520	12520	12520	12520	0
348	20250306	155800	1403948080	12520	12520	12520	12520	0
349	20250306	155700	1403948080	12520	12520	12520	12520	0
350	20250306	155600	1403948080	12520	12520	12520	12520	0
351	20250306	155500	1403948080	12520	12520	12520	12520	0
352	20250306	155400	1403948080	12520	12520	12520	12520	0
353	20250306	155300	1403948080	12520	12520	12520	12520	0
354	20250306	155200	1403948080	12520	12520	12520	12520	0
355	20250306	155100	1403948080	12520	12520	12520	12520	0
356	20250306	155000	1403948080	12520	12520	12520	12520	0
357	20250306	154900	1403948080	12520	12520	12520	12520	0
358	20250306	154800	1403948080	12520	12520	12520	12520	0
359	20250306	154700	1403948080	12520	12520	12520	12520	0
360	20250306	154600	1403948080	12520	12520	12520	12520	0
361	20250306	154500	1403948080	12520	12520	12520	12520	0
362	20250306	154400	1403948080	12520	12520	12520	12520	1873
363	20250306	154300	1403948080	12520	12520	12520	12520	0
364	20250306	154200	1403948080	12520	12520	12520	12520	0
365	20250306	154100	1403948080	12520	12520	12520	12520	0
366	20250306	154000	1403948080	12520	12520	12520	12520	0
367	20250306	153900	1403948080	12520	12520	12520	12520	0
368	20250306	153800	1403948080	12520	12520	12520	12520	0
369	20250306	153700	1403948080	12520	12520	12520	12520	0
370	20250306	153600	1403948080	12520	12520	12520	12520	0
371	20250306	153500	1403948080	12520	12520	12520	12520	0
372	20250306	153400	1403948080	12520	12520	12520	12520	0
373	20250306	153300	1403948080	12520	12520	12520	12520	0
374	20250306	153200	1403948080	12520	12520	12520	12520	0
375	20250306	153100	1403948080	12520	12520	12520	12520	0
376	20250306	153000	1403948080	12520	12520	12520	12520	1873
377	20250306	152900	1380498120	12630	12630	12630	12630	0
378	20250306	152800	1380498120	12630	12630	12630	12630	0
379	20250306	152700	1380498120	12630	12630	12630	12630	0
380	20250306	152600	1380498120	12630	12630	12630	12630	0
381	20250306	152500	1380498120	12630	12630	12630	12630	0
382	20250306	152400	1380498120	12630	12630	12630	12630	0
383	20250306	152300	1380498120	12630	12630	12630	12630	0
384	20250306	152200	1380498120	12630	12630	12630	12630	0
385	20250306	152100	1380498120	12630	12630	12630	12630	0
386	20250306	152000	1380498120	12630	12630	12630	12630	0
387	20250306	151900	1380498120	12630	12620	12630	12620	178
388	20250306	151800	1378251230	12530	12670	12730	12530	983
389	20250306	151700	1365807730	12670	12680	12680	12660	519
390	20250306	151600	1359226980	12680	12750	12780	12680	62
391	20250306	151500	1358436260	12760	12660	12760	12660	2
392	20250306	151400	1358410840	12650	12650	12860	12650	383
393	20250306	151300	1353554780	12970	12660	13070	12600	1118
394	20250306	151200	1339142620	12520	12500	12790	12500	1063
395	20250306	151100	1325649320	12450	12460	12460	12450	42
396	20250306	151000	1325126380	12460	12430	12460	12430	53
397	20250306	150900	1324467500	12420	12430	12450	12420	202
398	20250306	150800	1321954790	12430	12430	12450	12420	434
399	20250306	150700	1316560460	12430	12430	12430	12430	77
400	20250306	150600	1315603350	12420	12420	12420	12420	0
401	20250306	150500	1315603350	12420	12420	12420	12420	0
402	20250306	150400	1315603350	12420	12420	12420	12420	43
403	20250306	150300	1315069290	12430	12460	12460	12430	321
404	20250306	150200	1311079230	12460	12460	12460	12460	2
405	20250306	150100	1311054310	12450	12420	12450	12420	3756
406	20250306	150000	1264367350	12430	12430	12430	12420	845
407	20250306	145900	1253868610	12430	12430	12430	12430	172
408	20250306	145800	1251730650	12430	12440	12440	12430	492
409	20250306	145700	1245611170	12440	12440	12440	12440	62
410	20250306	145600	1244839890	12440	12440	12440	12440	38
411	20250306	145500	1244367170	12440	12440	12440	12440	50
412	20250306	145400	1243745170	12450	12450	12470	12450	166
413	20250306	145300	1241678030	12450	12450	12450	12450	57
414	20250306	145200	1240968380	12450	12450	12450	12450	300
415	20250306	145100	1237233380	12450	12450	12450	12450	161
416	20250306	145000	1235228930	12430	12430	12430	12430	0
417	20250306	144900	1235228930	12430	12510	12590	12420	2023
418	20250306	144800	1210010510	12500	12510	12510	12500	35
419	20250306	144700	1209572700	12600	12510	12600	12500	511
420	20250306	144600	1203153080	12560	12540	12560	12500	2204
421	20250306	144500	1175581800	12540	12540	12540	12540	67
422	20250306	144400	1174741620	12520	12530	12540	12520	287
423	20250306	144300	1171145850	12530	12530	12530	12530	2
424	20250306	144200	1171120790	12530	12520	12530	12520	207
425	20250306	144100	1168529080	12530	12530	12530	12530	21
426	20250306	144000	1168265950	12540	12550	12550	12540	395
427	20250306	143900	1163312200	12580	12580	12580	12580	0
428	20250306	143800	1163312200	12580	12580	12580	12550	20
429	20250306	143700	1163060750	12590	12580	12590	12580	106
430	20250306	143600	1161726230	12550	12560	12560	12550	10
431	20250306	143500	1161600720	12550	12560	12560	12540	314
432	20250306	143400	1157661570	12560	12590	12590	12560	1723
433	20250306	143300	1136012330	12600	12600	12600	12600	1
434	20250306	143200	1135999730	12600	12590	12600	12590	185
435	20250306	143100	1133670560	12590	12600	12600	12590	161
436	20250306	143000	1131642020	12600	12590	12600	12590	10
437	20250306	142900	1131516080	12590	12600	12600	12590	100
438	20250306	142800	1130257060	12580	12580	12580	12580	0
439	20250306	142700	1130257060	12580	12580	12580	12580	0
440	20250306	142600	1130257060	12580	12580	12580	12580	0
441	20250306	142500	1130257060	12580	12580	12580	12580	0
442	20250306	142400	1130257060	12580	12580	12580	12580	53
443	20250306	142300	1129590320	12580	12580	12580	12580	88
444	20250306	142200	1128483280	12570	12570	12570	12570	45
445	20250306	142100	1127917630	12590	12590	12590	12590	8
446	20250306	142000	1127816910	12590	12590	12590	12590	5
447	20250306	141900	1127753960	12560	12560	12560	12560	0
448	20250306	141800	1127753960	12560	12560	12560	12560	5
449	20250306	141700	1127691160	12560	12560	12560	12560	0
450	20250306	141600	1127691160	12560	12600	12600	12560	186
451	20250306	141500	1125348720	12610	12610	12610	12610	0
452	20250306	141400	1125348720	12610	12610	12610	12610	7
453	20250306	141300	1125260450	12560	12560	12560	12560	11
454	20250306	141200	1125122290	12560	12570	12570	12560	228
455	20250306	141100	1122258330	12560	12560	12560	12560	129
456	20250306	141000	1120638090	12550	12550	12550	12550	0
457	20250306	140900	1120638090	12550	12550	12550	12550	49
458	20250306	140800	1120023140	12550	12610	12620	12550	1897
459	20250306	140700	1096117960	12610	12610	12610	12610	0
460	20250306	140600	1096117960	12610	12620	12620	12610	233
461	20250306	140500	1093178070	12620	12620	12630	12620	114
462	20250306	140400	1091739090	12620	12620	12620	12620	0
463	20250306	140300	1091739090	12620	12650	12650	12620	267
464	20250306	140200	1088368560	12610	12650	12650	12610	24
465	20250306	140100	1088065880	12620	12620	12620	12620	102
466	20250306	140000	1086778640	12610	12670	12670	12610	107
467	20250306	135900	1085423300	12670	12630	12670	12620	159
468	20250306	135800	1083413200	12620	12620	12620	12620	80
469	20250306	135700	1082403600	12620	12620	12620	12620	24
470	20250306	135600	1082100720	12630	12630	12630	12630	80
471	20250306	135500	1081090320	12675	12675	12675	12675	50
472	20250306	135400	1080456570	12740	12690	12740	12690	138
473	20250306	135300	1078700900	12740	12700	12740	12610	7554
474	20250306	135200	983049500	12700	12700	12700	12700	10
475	20250306	135100	982922500	12700	12700	12700	12700	2
476	20250306	135000	982897100	12770	12770	12770	12770	20
477	20250306	134900	982641700	12700	12700	12700	12700	0
478	20250306	134800	982641700	12700	12700	12700	12700	5
479	20250306	134700	982578200	12770	12700	12770	12700	4
480	20250306	134600	982527270	12750	12750	12750	12750	170
481	20250306	134500	980359770	12750	12750	12750	12750	36
482	20250306	134400	979900770	12750	12710	12750	12700	74
483	20250306	134300	978959760	12700	12700	12700	12700	50
484	20250306	134200	978324760	12700	12700	12700	12700	0
485	20250306	134100	978324760	12700	12720	12720	12700	2000
486	20250306	134000	952914360	12720	12720	12720	12720	0
487	20250306	133900	952914360	12720	12720	12720	12720	0
488	20250306	133800	952914360	12720	12730	12730	12720	140
489	20250306	133700	951132850	12730	12730	12730	12730	22
490	20250306	133600	950852790	12720	12720	12720	12720	0
491	20250306	133500	950852790	12720	12720	12720	12720	50
492	20250306	133400	950216790	12720	12720	12720	12720	2
493	20250306	133300	950191350	12720	12730	12730	12720	4
494	20250306	133200	950140460	12730	12730	12730	12730	0
495	20250306	133100	950140460	12730	12730	12730	12730	17
496	20250306	133000	949924050	12720	12730	12730	12720	464
497	20250306	132900	944020940	12720	12720	12720	12720	0
498	20250306	132800	944020940	12720	12720	12720	12720	1
499	20250306	132700	944008220	12790	12790	12790	12790	0
500	20250306	132600	944008220	12790	12790	12790	12790	0
501	20250306	132500	944008220	12790	12790	12790	12790	0
502	20250306	132400	944008220	12790	12790	12790	12790	52
503	20250306	132300	943343140	12750	12730	12750	12720	542
504	20250306	132200	936447590	12730	12730	12730	12730	7
505	20250306	132100	936358480	12720	12720	12720	12720	0
506	20250306	132000	936358480	12720	12720	12720	12720	0
507	20250306	131900	936358480	12720	12730	12730	12720	405
508	20250306	131800	931205310	12730	12730	12730	12730	12
509	20250306	131700	931052550	12720	12720	12720	12720	15
510	20250306	131600	930861750	12730	12750	12750	12730	101
511	20250306	131500	929576000	12720	12720	12720	12720	0
512	20250306	131400	929576000	12720	12720	12720	12720	0
513	20250306	131300	929576000	12720	12720	12720	12720	268
514	20250306	131200	926167040	12730	12730	12730	12730	106
515	20250306	131100	924817660	12730	12730	12730	12730	305
516	20250306	131000	920935010	12770	12770	12770	12770	0
517	20250306	130900	920935010	12770	12770	12770	12770	1
518	20250306	130800	920922240	12720	12720	12720	12720	1
519	20250306	130700	920909520	12720	12720	12720	12720	157
520	20250306	130600	918912480	12720	12750	12750	12720	428
521	20250306	130500	913466850	12720	12730	12730	12720	11
522	20250306	130400	913326830	12710	12710	12710	12710	0
523	20250306	130300	913326830	12710	12710	12710	12710	20
524	20250306	130200	913072630	12710	12720	12720	12710	300
525	20250306	130100	909259620	12720	12710	12720	12710	126
526	20250306	130000	907657160	12710	12710	12710	12710	100
527	20250306	125900	906386160	12710	12720	12720	12710	189
528	20250306	125800	903983630	12720	12730	12730	12720	400
529	20250306	125700	898894140	12800	12800	12800	12800	0
530	20250306	125600	898894140	12800	12780	12800	12780	20
531	20250306	125500	898638460	12730	12730	12730	12730	126
532	20250306	125400	897034480	12730	12730	12730	12730	120
533	20250306	125300	895506880	12730	12730	12730	12730	0
534	20250306	125200	895506880	12730	12730	12730	12730	300
535	20250306	125100	891687880	12730	12740	12740	12730	121
536	20250306	125000	890147080	12740	12740	12740	12740	153
537	20250306	124900	888197860	12730	12730	12730	12730	0
538	20250306	124800	888197860	12730	12770	12770	12730	17
539	20250306	124700	887981410	12770	12770	12770	12770	129
540	20250306	124600	886334080	12770	12770	12770	12770	0
541	20250306	124500	886334080	12770	12770	12770	12770	0
542	20250306	124400	886334080	12770	12770	12770	12770	0
543	20250306	124300	886334080	12770	12770	12770	12770	0
544	20250306	124200	886334080	12770	12770	12770	12770	246
545	20250306	124100	883192660	12770	12770	12770	12770	0
546	20250306	124000	883192660	12770	12770	12770	12770	1
547	20250306	123900	883179890	12730	12740	12740	12730	478
548	20250306	123800	877093940	12740	12740	12740	12740	3
549	20250306	123700	877055720	12740	12740	12740	12740	133
550	20250306	123600	875361300	12780	12780	12780	12780	0
551	20250306	123500	875361300	12780	12780	12780	12780	10
552	20250306	123400	875233500	12780	12780	12780	12780	0
553	20250306	123300	875233500	12780	12780	12780	12780	0
554	20250306	123200	875233500	12780	12780	12780	12780	0
555	20250306	123100	875233500	12780	12780	12780	12780	0
556	20250306	123000	875233500	12780	12780	12780	12780	10
557	20250306	122900	875105700	12800	12800	12800	12800	10
558	20250306	122800	874977700	12800	12800	12800	12800	24
559	20250306	122700	874670500	12730	12740	12740	12730	102
560	20250306	122600	873371120	12740	12740	12740	12740	13
561	20250306	122500	873205500	12800	12800	12800	12800	14
562	20250306	122400	873026300	12800	12800	12800	12800	100
563	20250306	122300	871746300	12800	12800	12800	12800	0
564	20250306	122200	871746300	12800	12740	12800	12740	8
565	20250306	122100	871644320	12800	12730	12800	12730	10
566	20250306	122000	871516880	12730	12740	12800	12730	623
567	20250306	121900	863580640	12740	12740	12740	12740	0
568	20250306	121800	863580640	12740	12760	12760	12740	161
569	20250306	121700	861527650	12810	12810	12810	12810	0
570	20250306	121600	861527650	12810	12810	12810	12810	1
571	20250306	121500	861514840	12750	12760	12760	12750	565
572	20250306	121400	854306250	12760	12760	12760	12760	0
573	20250306	121300	854306250	12760	12760	12760	12760	114
574	20250306	121200	852851610	12760	12760	12760	12760	0
575	20250306	121100	852851610	12760	12760	12760	12760	9
576	20250306	121000	852736770	12770	12770	12770	12770	2
577	20250306	120900	852711230	12830	12830	12830	12830	0
578	20250306	120800	852711230	12830	12830	12830	12830	0
579	20250306	120700	852711230	12830	12830	12830	12830	2
580	20250306	120600	852685570	12760	12760	12760	12760	0
581	20250306	120500	852685570	12760	12760	12760	12760	0
582	20250306	120400	852685570	12760	12770	12770	12760	188
583	20250306	120300	850284830	12830	12790	12830	12770	634
584	20250306	120200	842185350	12800	12810	12810	12800	49
585	20250306	120100	841558100	12810	12810	12810	12810	0
586	20250306	120000	841558100	12810	12810	12810	12810	50
587	20250306	115900	840917600	12810	12810	12810	12810	69
588	20250306	115800	840033710	12850	12850	12850	12850	0
589	20250306	115700	840033710	12850	12850	12850	12850	0
590	20250306	115600	840033710	12850	12850	12850	12850	29
591	20250306	115500	839661060	12850	12850	12850	12850	0
592	20250306	115400	839661060	12850	12850	12850	12850	0
593	20250306	115300	839661060	12850	12850	12850	12850	0
594	20250306	115200	839661060	12850	12850	12850	12850	1
595	20250306	115100	839648210	12800	12800	12800	12800	27
596	20250306	115000	839302610	12800	12800	12800	12800	1
597	20250306	114900	839289810	12830	12830	12830	12830	0
598	20250306	114800	839289810	12830	12830	12830	12830	0
599	20250306	114700	839289810	12830	12810	12830	12790	725
600	20250306	114600	830014260	12800	12800	12800	12800	0
601	20250306	114500	830014260	12800	12800	12800	12800	104
602	20250306	114400	828683060	12800	12800	12800	12800	0
603	20250306	114300	828683060	12800	12800	12800	12800	36
604	20250306	114200	828222260	12800	12800	12800	12800	17
605	20250306	114100	828004660	12790	12790	12790	12790	0
606	20250306	114000	828004660	12790	12790	12790	12790	0
607	20250306	113900	828004660	12790	12790	12790	12790	100
608	20250306	113800	826725660	12790	12790	12790	12790	0
609	20250306	113700	826725660	12790	12790	12790	12790	1
610	20250306	113600	826712870	12800	12800	12800	12800	101
611	20250306	113500	825420070	12800	12800	12800	12800	194
612	20250306	113400	822936870	12790	12790	12790	12790	0
613	20250306	113300	822936870	12790	12780	12790	12780	70
614	20250306	113200	822042250	12780	12780	12780	12780	3
615	20250306	113100	822003910	12790	12790	12790	12790	2
616	20250306	113000	821978330	12790	12790	12790	12790	4
617	20250306	112900	821927170	12790	12790	12790	12790	0
618	20250306	112800	821927170	12790	12790	12790	12790	1
619	20250306	112700	821914380	12790	12790	12790	12790	14
620	20250306	112600	821735320	12800	12800	12800	12800	9
621	20250306	112500	821620120	12770	12770	12770	12770	0
622	20250306	112400	821620120	12770	12780	12780	12770	55
623	20250306	112300	820917360	12800	12800	12800	12800	2
624	20250306	112200	820891760	12800	12800	12800	12800	4
625	20250306	112100	820840560	12800	12800	12800	12800	4
626	20250306	112000	820789360	12780	12780	12780	12780	1
627	20250306	111900	820776580	12760	12770	12770	12760	258
628	20250306	111800	817482380	12800	12800	12800	12800	1
629	20250306	111700	817469580	12780	12800	12800	12780	119
630	20250306	111600	815948330	12820	12820	12820	12820	0
631	20250306	111500	815948330	12820	12820	12820	12820	1
632	20250306	111400	815935510	12820	12820	12820	12820	7
633	20250306	111300	815845770	12820	12790	12820	12790	101
634	20250306	111200	814553950	12790	12790	12790	12790	0
635	20250306	111100	814553950	12790	12800	12800	12790	192
636	20250306	111000	812097260	12810	12810	12810	12810	0
637	20250306	110900	812097260	12810	12800	12810	12800	23
638	20250306	110800	811802680	12810	12810	12810	12810	3
639	20250306	110700	811764250	12810	12820	12820	12810	115
640	20250306	110600	810290280	12830	12830	12830	12830	46
641	20250306	110500	809700100	12840	12840	12840	12840	0
642	20250306	110400	809700100	12840	12840	12840	12840	5
643	20250306	110300	809635900	12840	12840	12840	12840	0
644	20250306	110200	809635900	12840	12810	12840	12740	24
645	20250306	110100	809328550	12810	12810	12810	12810	1
646	20250306	110000	809315740	12790	12790	12790	12790	17
647	20250306	105900	809098310	12810	12810	12810	12810	5
648	20250306	105800	809034260	12810	12790	12810	12790	94
649	20250306	105700	807831980	12790	12790	12790	12720	112
650	20250306	105600	806401510	12790	12730	12790	12730	127
651	20250306	105500	804781490	12730	12730	12730	12730	15
652	20250306	105400	804590540	12730	12730	12730	12730	0
653	20250306	105300	804590540	12730	12730	12730	12730	5
654	20250306	105200	804526890	12700	12730	12730	12700	4
655	20250306	105100	804476030	12730	12700	12730	12700	587
656	20250306	105000	797018570	12710	12710	12710	12710	542
657	20250306	104900	790129750	12710	12720	12720	12710	550
658	20250306	104800	783137420	12720	12730	12730	12720	190
659	20250306	104700	780720590	12740	12740	12740	12740	10
660	20250306	104600	780593190	12740	12740	12740	12740	2
661	20250306	104500	780567710	12750	12710	12750	12710	66
662	20250306	104400	779726810	12710	12710	12710	12710	20
663	20250306	104300	779472610	12710	12710	12710	12710	50
664	20250306	104200	778837110	12750	12750	12750	12750	1
665	20250306	104100	778824360	12700	12700	12700	12700	46
666	20250306	104000	778240160	12700	12750	12750	12700	95
667	20250306	103900	777033150	12750	12750	12750	12750	0
668	20250306	103800	777033150	12750	12750	12750	12750	7
669	20250306	103700	776943900	12750	12680	12750	12680	103
670	20250306	103600	775637790	12680	12760	12760	12680	1515
671	20250306	103500	756398980	12760	12780	12780	12760	2
672	20250306	103400	756373440	12720	12780	12780	12720	14
673	20250306	103300	756195180	12780	12790	12790	12730	53
674	20250306	103200	755520330	12770	12790	12790	12770	2
675	20250306	103100	755494770	12790	12710	12790	12710	4
676	20250306	103000	755443850	12790	12760	12790	12760	61
677	20250306	102900	754665160	12760	12700	12760	12700	13
678	20250306	102800	754500000	12690	12750	12760	12690	900
679	20250306	102700	743069020	12760	12730	12760	12700	453
680	20250306	102600	737313480	12760	12760	12760	12760	1
681	20250306	102500	737300720	12730	12760	12760	12730	12
682	20250306	102400	737147930	12730	12750	12750	12730	52
683	20250306	102300	736485930	12750	12750	12750	12750	16
684	20250306	102200	736281930	12760	12760	12760	12760	1
685	20250306	102100	736269170	12760	12760	12760	12760	0
686	20250306	102000	736269170	12760	12760	12760	12760	4
687	20250306	101900	736218130	12760	12760	12760	12760	81
688	20250306	101800	735184570	12760	12750	12760	12720	7
689	20250306	101700	735095430	12760	12770	12770	12760	62
690	20250306	101600	734304100	12770	12760	12770	12760	131
691	20250306	101500	732632460	12760	12760	12760	12760	137
692	20250306	101400	730884340	12770	12800	12800	12770	61
693	20250306	101300	730105040	12800	12770	12800	12760	489
694	20250306	101200	723862440	12810	12810	12810	12810	1
695	20250306	101100	723849630	12770	12770	12780	12770	1155
696	20250306	101000	709099580	12790	12770	12790	12770	170
697	20250306	100900	706927600	12710	12770	12770	12710	58
698	20250306	100800	706190360	12770	12710	12770	12710	10
699	20250306	100700	706062840	12700	12710	12770	12690	2195
700	20250306	100600	678175510	12710	12780	12780	12710	3016
701	20250306	100500	639731980	12780	12780	12780	12780	6
702	20250306	100400	639655300	12780	12790	12800	12780	431
703	20250306	100300	634145500	12780	12790	12790	12780	380
704	20250306	100200	629286760	12780	12770	12780	12770	145
705	20250306	100100	627434310	12760	12800	12800	12760	436
706	20250306	100000	621867980	12800	12770	12810	12770	262
707	20250306	095900	618520360	12770	12770	12770	12770	716
708	20250306	095800	609377040	12770	12810	12810	12770	157
709	20250306	095700	607371510	12810	12820	12820	12810	2
710	20250306	095600	607345880	12820	12820	12820	12820	109
711	20250306	095500	605948500	12830	12810	12830	12760	454
712	20250306	095400	600144700	12810	12810	12810	12810	2
713	20250306	095300	600119080	12760	12760	12760	12740	428
714	20250306	095200	594661100	12760	12760	12830	12740	718
715	20250306	095100	585505910	12760	12800	12800	12760	912
716	20250306	095000	573853220	12780	12810	12810	12780	268
717	20250306	094900	570423390	12810	12800	12810	12800	50
718	20250306	094800	569783240	12780	12840	12840	12780	2241
719	20250306	094700	541085200	12830	12890	12890	12830	1408
720	20250306	094600	522981340	12890	12920	12920	12880	854
721	20250306	094500	511961800	12920	12960	12960	12920	534
722	20250306	094400	505049930	12970	12970	12970	12950	1176
723	20250306	094300	489811070	12970	12970	12970	12970	82
724	20250306	094200	488747530	12970	13030	13030	12970	370
725	20250306	094100	483946520	12980	13010	13010	12980	377
726	20250306	094000	479048140	13040	13050	13050	13040	269
727	20250306	093900	475539380	13050	13080	13080	13050	206
728	20250306	093800	472845650	13040	13060	13070	13040	32
729	20250306	093700	472427640	13040	12990	13040	12990	1085
730	20250306	093600	458317200	12990	12980	12990	12960	134
731	20250306	093500	456576900	12960	12990	12990	12960	2244
732	20250306	093400	427473050	13000	13040	13040	13000	303
733	20250306	093300	423532020	13040	12980	13040	12980	261
734	20250306	093200	420140760	12980	13040	13040	12980	305
735	20250306	093100	416177840	13000	13000	13050	13000	110
736	20250306	093000	414747790	13000	13020	13020	13000	1048
737	20250306	092900	401111770	13070	13080	13080	13000	252
738	20250306	092800	397821610	13000	13050	13100	13000	145
739	20250306	092700	395927130	13050	13070	13080	13050	229
740	20250306	092600	392936640	13070	13150	13150	13070	342
741	20250306	092500	388465340	13150	13070	13270	13070	1400
742	20250306	092400	370151310	13070	13280	13280	13060	289
743	20250306	092300	366371190	13280	13280	13280	13280	150
744	20250306	092200	364379190	13310	13230	13310	12850	723
745	20250306	092100	354913420	13230	13330	13330	13230	1761
746	20250306	092000	331496890	13380	13380	13380	13380	680
747	20250306	091900	322398490	13330	13330	13330	13330	227
748	20250306	091800	319372580	13380	13400	13400	13330	765
749	20250306	091700	309129340	13420	13420	13420	13420	678
750	20250306	091600	300030580	13420	13420	13420	13420	529
751	20250306	091500	292931400	13420	13420	13420	13420	274
752	20250306	091400	289254320	13410	13380	13410	13380	132
753	20250306	091300	287484680	13280	13400	13400	13280	3340
754	20250306	091200	242894260	13410	13410	13410	13400	86
755	20250306	091100	241741400	13400	13470	13470	13400	1233
756	20250306	091000	225187280	13470	13490	13540	13470	291
757	20250306	090900	221261550	13490	13530	13540	13490	330
758	20250306	090800	216795990	13610	13600	13610	13530	833
759	20250306	090700	205464570	13480	13560	13600	13470	386
760	20250306	090600	200234810	13570	13420	13570	13400	956
761	20250306	090500	187326720	13400	13530	13530	13400	1104
762	20250306	090400	172416500	13570	13530	13580	13460	681
763	20250306	090300	163188280	13490	13550	13550	13430	5563
764	20250306	090200	88166040	13580	13680	13680	13570	715
765	20250306	090100	78452620	13680	13520	13700	13500	3671
766	20250306	090000	28461130	13550	13610	13610	13460	2099