/*M!999999\- enable the sandbox mode */ 
-- MariaDB dump 10.19  Distrib 10.11.14-MariaDB, for debian-linux-gnu (x86_64)
--
-- Host: 192.168.0.141    Database: kis_quant_db
-- ------------------------------------------------------
-- Server version	10.11.16-MariaDB-ubu2204

/*!40101 SET @OLD_CHARACTER_SET_CLIENT=@@CHARACTER_SET_CLIENT */;
/*!40101 SET @OLD_CHARACTER_SET_RESULTS=@@CHARACTER_SET_RESULTS */;
/*!40101 SET @OLD_COLLATION_CONNECTION=@@COLLATION_CONNECTION */;
/*!40101 SET NAMES utf8mb4 */;
/*!40103 SET @OLD_TIME_ZONE=@@TIME_ZONE */;
/*!40103 SET TIME_ZONE='+00:00' */;
/*!40014 SET @OLD_UNIQUE_CHECKS=@@UNIQUE_CHECKS, UNIQUE_CHECKS=0 */;
/*!40014 SET @OLD_FOREIGN_KEY_CHECKS=@@FOREIGN_KEY_CHECKS, FOREIGN_KEY_CHECKS=0 */;
/*!40101 SET @OLD_SQL_MODE=@@SQL_MODE, SQL_MODE='NO_AUTO_VALUE_ON_ZERO' */;
/*!40111 SET @OLD_SQL_NOTES=@@SQL_NOTES, SQL_NOTES=0 */;

--
-- Table structure for table `active_trades`
--

DROP TABLE IF EXISTS `active_trades`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `active_trades` (
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL,
  `strategy` varchar(50) NOT NULL DEFAULT 'MANUAL',
  `avg_buy_price` double NOT NULL,
  `current_price` double DEFAULT NULL,
  `stop_price` double DEFAULT NULL,
  `target_price` double DEFAULT NULL,
  `max_price` double DEFAULT NULL,
  `atr_entry` double DEFAULT NULL,
  `target_qty` int(11) NOT NULL,
  `current_qty` int(11) NOT NULL,
  `total_invested` double DEFAULT NULL,
  `status` text NOT NULL,
  `buy_date` text NOT NULL,
  `updated_at` text NOT NULL,
  `size_class` text DEFAULT NULL,
  `rsi` double DEFAULT NULL,
  `volume_ratio` double DEFAULT NULL,
  `tail_length_pct` double DEFAULT NULL,
  `ma5_gap_pct` double DEFAULT NULL,
  `ma20_gap_pct` double DEFAULT NULL,
  `foreign_net_buy` double DEFAULT NULL,
  `institution_net_buy` double DEFAULT NULL,
  `market_hour` double DEFAULT NULL,
  PRIMARY KEY (`code`,`strategy`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `active_trades`
--

LOCK TABLES `active_trades` WRITE;
/*!40000 ALTER TABLE `active_trades` DISABLE KEYS */;
INSERT INTO `active_trades` VALUES
('000390','삼화페인트','MANUAL',9970,10050,0,0,10050,0,30,30,0,'HOLDING','2026-03-10 11:16:08','2026-03-10 15:07:37',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('000440','중앙에너비스','MANUAL',33000,33550,0,0,34000,0,10,9,0,'HOLDING','2026-03-10 09:17:14','2026-03-12 13:59:29',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('002140','고려산업','MANUAL',2815,2860,0,0,2860,0,106,106,0,'HOLDING','2026-03-05 13:59:17','2026-03-05 14:10:37',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('004090','한국석유','MANUAL',21075,21300,0,0,21300,0,14,14,0,'HOLDING','2026-03-12 11:43:02','2026-03-12 12:45:01',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('005860','한일사료','MANUAL',4465,4480,0,0,4480,0,67,67,0,'HOLDING','2026-03-06 10:58:06','2026-03-06 10:58:22',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('005930','삼성전자','HOLDING',180300,NULL,NULL,NULL,NULL,NULL,4,4,721200,'T1','2026-03-13 09:00:55','2026-03-13 09:00:55',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('006920','모헨즈','MANUAL',5490,5510,0,0,5510,0,55,54,0,'HOLDING','2026-03-05 13:38:11','2026-03-05 14:34:54',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('008350','남선알미늄','MANUAL',1392,1442,0,0,1442,0,217,215,0,'HOLDING','2026-03-05 13:35:31','2026-03-06 09:05:17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('010170','대한광통신','MANUAL',7550,7590,0,0,7590,0,39,39,0,'HOLDING','2026-03-13 11:17:00','2026-03-13 11:17:48',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('010820','퍼스텍','MANUAL',8620,8630,0,0,8630,0,34,34,0,'HOLDING','2026-03-06 09:40:23','2026-03-06 09:40:25',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('010950','S-Oil','MANUAL',127600,131500,0,0,131500,0,2,2,0,'HOLDING','2026-03-05 13:47:52','2026-03-05 14:00:09',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('015750','성우하이텍','MANUAL',11380,11410,0,0,11560,0,26,26,0,'HOLDING','2026-03-11 10:24:50','2026-03-11 12:13:05',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('018470','조일알미늄','MANUAL',1382,1389,0,0,1389,0,217,217,0,'HOLDING','2026-03-16 11:19:01','2026-03-16 11:20:42',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('024060','흥구석유','MANUAL',24050,24150,0,0,27100,0,12,12,0,'HOLDING','2026-03-10 11:37:02','2026-03-16 12:11:28',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('032500','케이엠더블유','MANUAL',25750,26050,0,0,26050,0,11,11,0,'HOLDING','2026-03-12 13:33:06','2026-03-12 14:14:39',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('035460','기산텔레콤','MANUAL',2670,2685,0,0,2685,0,113,112,0,'HOLDING','2026-03-12 12:13:05','2026-03-12 12:33:49',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('041910','폴라리스AI파마','MANUAL',9060,9290,0,0,9290,0,33,33,0,'HOLDING','2026-03-16 12:45:02','2026-03-16 12:45:18',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('043260','성호전자','MANUAL',49800,50200,0,0,50200,0,6,6,0,'HOLDING','2026-03-12 10:07:03','2026-03-12 13:54:21',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('047040','대우건설','MANUAL',9370,9540,0,0,9540,0,32,32,0,'HOLDING','2026-03-10 11:58:02','2026-03-10 12:09:46',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('047050','포스코인터내셔널','MANUAL',80300,80700,0,0,80700,0,3,3,0,'HOLDING','2026-03-13 09:30:01','2026-03-13 09:34:21',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('065170','비엘팜텍','MANUAL',4395,4430,0,0,4430,0,68,5688,0,'HOLDING','2026-03-12 10:43:03','2026-03-17 09:30:29',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('065440','이루온','MANUAL',2330,2340,0,0,2340,0,128,128,0,'HOLDING','2026-03-13 09:38:04','2026-03-13 09:38:47',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('065450','빅텍','MANUAL',6290,6360,0,0,6420,0,47,47,0,'HOLDING','2026-03-06 10:36:08','2026-03-06 12:24:51',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('073540','에프알텍','MANUAL',2680,2690,0,0,2695,0,111,111,0,'HOLDING','2026-03-13 10:53:05','2026-03-13 11:14:32',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('079550','LIG넥스원','MANUAL',851000,854000,0,0,878000,0,1,1,0,'HOLDING','2026-03-06 09:44:03','2026-03-06 13:11:10',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('087010','펩트론','MANUAL',312000,312500,0,0,312500,0,1,1,0,'HOLDING','2026-03-10 12:42:01','2026-03-10 12:42:05',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('115180','큐리언트','MANUAL',49600,49800,0,0,49800,0,6,6,0,'HOLDING','2026-03-10 10:59:05','2026-03-10 11:00:16',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('137950','제이씨케미칼','MANUAL',4375,4395,0,0,4545,0,69,68,0,'HOLDING','2026-03-10 11:01:03','2026-03-12 12:39:52',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('138080','오이솔루션','MANUAL',29300,29450,0,0,29450,0,10,10,0,'HOLDING','2026-03-11 11:36:06','2026-03-11 11:37:37',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('187660','현대ADM','MANUAL',19080,19160,0,0,19160,0,15,15,0,'HOLDING','2026-03-10 11:21:01','2026-03-10 11:21:31',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('215380','우정바이오','MANUAL',4197,4220,0,0,4220,0,71,71,0,'HOLDING','2026-03-11 13:29:13','2026-03-11 13:31:40',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('218150','미래생명자원','MANUAL',3380,3435,0,0,3440,0,87,88,0,'HOLDING','2026-03-05 13:35:15','2026-03-05 15:12:41',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('224060','더코디','MANUAL',5320,5350,0,0,5350,0,56,56,0,'HOLDING','2026-03-12 09:18:12','2026-03-12 09:18:58',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('229000','젠큐릭스','MANUAL',4030,4040,0,0,4055,0,74,74,0,'HOLDING','2026-03-12 10:32:03','2026-03-12 11:08:19',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('234340','헥토파이낸셜','MANUAL',38850,38950,0,0,39450,0,7,7,0,'HOLDING','2026-03-10 11:35:40','2026-03-10 14:20:41',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('253590','네오셈','MANUAL',19900,20000,0,0,20000,0,15,15,0,'HOLDING','2026-03-11 14:10:03','2026-03-11 14:24:48',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('272210','한화시스템','MANUAL',161600,163700,0,0,165000,0,1,1,0,'HOLDING','2026-03-06 09:44:07','2026-03-06 12:46:47',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('310870','디와이씨','MANUAL',1646,1648,0,0,1648,0,182,182,0,'HOLDING','2026-03-10 12:13:06','2026-03-10 12:15:27',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('321370','센서뷰','MANUAL',4340,4420,0,0,4420,0,81,5760,0,'HOLDING','2026-03-13 09:27:02','2026-03-17 09:27:09',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('327260','RF머트리얼즈','MANUAL',66300,66600,0,0,66600,0,4,4,0,'HOLDING','2026-03-11 09:25:27','2026-03-11 11:29:20',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('336260','두산퓨얼셀','MANUAL',45900,46100,0,0,46100,0,6,6,0,'HOLDING','2026-03-13 13:50:22','2026-03-13 14:26:52',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('347700','스피어','MANUAL',46150,46200,0,0,46750,0,6,6,0,'HOLDING','2026-03-06 13:59:10','2026-03-06 15:14:39',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('357880','SKAI','MANUAL',4860,4985,0,0,4985,0,61,61,0,'HOLDING','2026-03-16 13:32:04','2026-03-16 13:49:21',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('376900','로킷헬스케어','MANUAL',74900,76000,0,0,76000,0,4,4,0,'HOLDING','2026-03-10 12:00:02','2026-03-10 12:02:14',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('377220','프롬바이오','MANUAL',1838,1846,0,0,1846,0,163,163,0,'HOLDING','2026-03-16 12:01:02','2026-03-16 13:40:00',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('380540','옵티코어','MANUAL',4895,4905,0,0,5010,0,61,61,0,'HOLDING','2026-03-16 10:00:06','2026-03-16 15:15:01',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('382900','범한퓨얼셀','MANUAL',34600,34950,0,0,34950,0,8,8,0,'HOLDING','2026-03-13 14:01:03','2026-03-13 14:03:05',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('412350','레이저쎌','MANUAL',5480,5500,0,0,5500,0,54,54,0,'HOLDING','2026-03-12 10:15:07','2026-03-12 10:19:47',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('466930','SOL 자동차TOP3플러스','HOLDING',21400,NULL,NULL,NULL,NULL,NULL,4,4,85600,'T1','2026-03-11 15:11:03','2026-03-11 15:11:03',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('474610','RF시스템즈','MANUAL',9090,9140,0,0,9140,0,33,33,0,'HOLDING','2026-03-13 14:17:04','2026-03-13 14:18:17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('475150','SK이터닉스','MANUAL',26900,28650,0,0,29300,0,11,11,0,'HOLDING','2026-03-06 14:49:37','2026-03-10 09:05:24',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('476060','온코닉테라퓨틱스','MANUAL',22500,22600,0,0,22600,0,13,13,0,'HOLDING','2026-03-12 13:03:32','2026-03-12 13:21:52',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
('950250','테라뷰','MANUAL',9070,9100,0,0,9180,0,34,33,0,'HOLDING','2026-03-13 09:19:02','2026-03-16 11:26:06',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL);
/*!40000 ALTER TABLE `active_trades` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `ai_analysis_log`
--

DROP TABLE IF EXISTS `ai_analysis_log`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `ai_analysis_log` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `created_at` varchar(30) NOT NULL,
  `model` varchar(50) NOT NULL,
  `context_summary` text DEFAULT NULL,
  `response` mediumtext DEFAULT NULL,
  PRIMARY KEY (`id`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `ai_analysis_log`
--

LOCK TABLES `ai_analysis_log` WRITE;
/*!40000 ALTER TABLE `ai_analysis_log` DISABLE KEYS */;
/*!40000 ALTER TABLE `ai_analysis_log` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `buy_execution_log`
--

DROP TABLE IF EXISTS `buy_execution_log`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `buy_execution_log` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL,
  `strategy` varchar(50) NOT NULL,
  `buy_date` varchar(10) NOT NULL,
  `executed_at` varchar(30) NOT NULL,
  `amount` double NOT NULL,
  `qty` int(11) NOT NULL,
  PRIMARY KEY (`id`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `buy_execution_log`
--

LOCK TABLES `buy_execution_log` WRITE;
/*!40000 ALTER TABLE `buy_execution_log` DISABLE KEYS */;
/*!40000 ALTER TABLE `buy_execution_log` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `daily_summary`
--

DROP TABLE IF EXISTS `daily_summary`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `daily_summary` (
  `date` varchar(10) NOT NULL,
  `start_asset` double DEFAULT NULL,
  `end_asset` double DEFAULT NULL,
  `total_trades` int(11) DEFAULT NULL,
  `win_trades` int(11) DEFAULT NULL,
  `total_pnl` double DEFAULT NULL,
  `win_rate` double DEFAULT NULL,
  PRIMARY KEY (`date`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `daily_summary`
--

LOCK TABLES `daily_summary` WRITE;
/*!40000 ALTER TABLE `daily_summary` DISABLE KEYS */;
/*!40000 ALTER TABLE `daily_summary` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `env_config`
--

DROP TABLE IF EXISTS `env_config`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `env_config` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `created_at` varchar(30) NOT NULL,
  `STOP_LOSS_PCT` text DEFAULT NULL,
  `SHOULDER_CUT_PCT` text DEFAULT NULL,
  `SHOULDER_MIN_HIGH_PCT` text DEFAULT NULL,
  `SHOULDER_MIN_NET_PCT` text DEFAULT NULL,
  `STOP_ATR_MULTIPLIER_TAIL` text DEFAULT NULL,
  `TARGET_ATR_MULTIPLIER_TAIL` text DEFAULT NULL,
  `MAX_POSITION_PCT` text DEFAULT NULL,
  `USE_SLOT_CAP` text DEFAULT NULL,
  `SLOT_CAP_PCT` text DEFAULT NULL,
  `MAX_STOCKS` text DEFAULT NULL,
  `USE_KELLY` text DEFAULT NULL,
  `RISK_PCT_PER_TRADE` text DEFAULT NULL,
  `MIN_POSITION_AMOUNT` text DEFAULT NULL,
  `USE_RISK_CHECK` text DEFAULT NULL,
  `DAILY_STOP_LOSS_PCT` text DEFAULT NULL,
  `CONSECUTIVE_LOSS_LIMIT` text DEFAULT NULL,
  `USE_BAN_SYSTEM` text DEFAULT NULL,
  `BAN_HOURS` text DEFAULT NULL,
  `USE_STOCK_FILTER` text DEFAULT NULL,
  `RSI_OVERHEAT_THRESHOLD` text DEFAULT NULL,
  `MIN_RECOVERY_RATIO` text DEFAULT NULL,
  `MAX_RECOVERY_RATIO` text DEFAULT NULL,
  `USE_TWAP` text DEFAULT NULL,
  `TWAP_MIN_SPLIT` text DEFAULT NULL,
  `TWAP_MAX_SPLIT` text DEFAULT NULL,
  `TWAP_MIN_DELAY` text DEFAULT NULL,
  `TWAP_MAX_DELAY` text DEFAULT NULL,
  `USE_ML_SIGNAL` text DEFAULT NULL,
  `ML_MIN_PROBABILITY` text DEFAULT NULL,
  `USE_NEWS_ANALYSIS` text DEFAULT NULL,
  `NEWS_ANALYSIS_HOUR` text DEFAULT NULL,
  `NEWS_MAX_COUNT` text DEFAULT NULL,
  `USE_QUICK_PROFIT_PROTECTION` text DEFAULT NULL,
  `HIGH_PRICE_CHASE_THRESHOLD` text DEFAULT NULL,
  `MAX_DAILY_CHANGE_PCT` text DEFAULT NULL,
  `MA20_MAX_ABOVE_PCT` text DEFAULT NULL,
  `VOLUME_AVG_MULTIPLIER` text DEFAULT NULL,
  `CANDLE_OPEN_PRICE_BUFFER` text DEFAULT NULL,
  `MIN_CANDLE_LEN_TAIL` text DEFAULT NULL,
  `MIN_PRICE_TAIL` text DEFAULT NULL,
  `TAIL_SCORE_BASE` text DEFAULT NULL,
  `TAIL_SCORE_RATIO_MULT` text DEFAULT NULL,
  `TAIL_RATIO_MIN` text DEFAULT NULL,
  `TAIL_PCT_MIN` text DEFAULT NULL,
  `INTRADAY_INVESTOR_NET_BUY_THRESHOLD` text DEFAULT NULL,
  `SIZE_CLASS_LARGE_MIN` text DEFAULT NULL,
  `SIZE_CLASS_MID_MIN` text DEFAULT NULL,
  `SCAN_INVESTOR_NET_STRONG` text DEFAULT NULL,
  `SCAN_INVESTOR_SCORE_STRONG` text DEFAULT NULL,
  `SCAN_INVESTOR_SCORE_WEAK` text DEFAULT NULL,
  `SCAN_INVESTOR_BONUS_STRONG` text DEFAULT NULL,
  `SCAN_INVESTOR_BONUS_WEAK` text DEFAULT NULL,
  `SCAN_VOLUME_BONUS_MIN` text DEFAULT NULL,
  `SCAN_VOLUME_BONUS_POINT` text DEFAULT NULL,
  `SCAN_EXEC_STRENGTH_HIGH` text DEFAULT NULL,
  `SCAN_EXEC_STRENGTH_MID` text DEFAULT NULL,
  `SCAN_EXEC_BONUS_HIGH` text DEFAULT NULL,
  `SCAN_EXEC_BONUS_MID` text DEFAULT NULL,
  `SCAN_SCORE_DROP_WEIGHT` text DEFAULT NULL,
  `SCAN_SCORE_RECOVERY_WEIGHT` text DEFAULT NULL,
  `MIN_SCORE_DISPLAY` text DEFAULT NULL,
  `MM_TOP_N` text DEFAULT NULL,
  `SLOT_MONEY_DEFAULT` text DEFAULT NULL,
  `SLOT_BASE_AMOUNT_CAP` text DEFAULT NULL,
  `SIZE_CLASS_SMALL_RATIO` text DEFAULT NULL,
  `SIZE_CLASS_MID_RATIO` text DEFAULT NULL,
  `SCAN_MIN_PREV_DAY_PCT` text DEFAULT NULL,
  `UPDATE_UNIVERSE_MIN_CANDIDATES` text DEFAULT NULL,
  `UPDATE_UNIVERSE_MIN_SCORE` text DEFAULT NULL,
  `UPDATE_UNIVERSE_FALLBACK_TOP_N` text DEFAULT NULL,
  `UPDATE_UNIVERSE_TOP_LOG` text DEFAULT NULL,
  `UPDATE_UNIVERSE_TOP_N` text DEFAULT NULL,
  `USE_RANDOM_SPLIT` text DEFAULT NULL,
  `FORCE_MARKET_OPEN` text DEFAULT NULL,
  `FORCE_BUY_TEST` text DEFAULT NULL,
  `TOTAL_DEPOSIT` text DEFAULT NULL,
  `ROUND_TRIP_COST_PCT` text DEFAULT NULL,
  `POP_NET_PCT` text DEFAULT NULL,
  `LOCK_NET_PCT` text DEFAULT NULL,
  `MAX_LOSS_PER_TRADE_KRW` text DEFAULT NULL,
  `KIS_APP_KEY_REAL` text DEFAULT NULL,
  `KIS_APP_SECRET_REAL` text DEFAULT NULL,
  `KIS_APP_KEY_MOCK` text DEFAULT NULL,
  `KIS_APP_SECRET_MOCK` text DEFAULT NULL,
  `KIS_ACCOUNT_NO_REAL` text DEFAULT NULL,
  `KIS_ACCOUNT_CODE_REAL` text DEFAULT NULL,
  `KIS_ACCOUNT_NO_MOCK` text DEFAULT NULL,
  `KIS_ACCOUNT_CODE_MOCK` text DEFAULT NULL,
  `KIS_MOCK` text DEFAULT NULL,
  `TAKE_PROFIT_PCT` text DEFAULT NULL,
  `MIN_DROP_RATE` text DEFAULT NULL,
  `MIN_RECOVERY_RATIO_SHORT` text DEFAULT NULL,
  `SCALP_ATR_UP_MULT` text DEFAULT NULL,
  `SCALP_ATR_DOWN_MULT` text DEFAULT NULL,
  `SCALP_ATR_DROP_MULT` text DEFAULT NULL,
  `QUICK_PROFIT_PROTECT_HOURS` text DEFAULT NULL,
  `QUICK_PROFIT_MAX_RATIO` text DEFAULT NULL,
  `QUICK_PROFIT_CURRENT_MIN` text DEFAULT NULL,
  `MIN_HOLD_EARLY_TAKE_PCT` text DEFAULT NULL,
  `MIN_HOLD_HIGH_PCT` text DEFAULT NULL,
  `MIN_HOLD_DROP_FROM_HIGH` text DEFAULT NULL,
  `POST_HOLD_TAKE_PCT` text DEFAULT NULL,
  `POST_HOLD_DROP_FROM_HIGH` text DEFAULT NULL,
  `MAX_PER` text DEFAULT NULL,
  `MAX_PEG` text DEFAULT NULL,
  `MIN_GROWTH_PCT` text DEFAULT NULL,
  `DCA_INTERVALS` text DEFAULT NULL,
  `DCA_AMOUNTS` text DEFAULT NULL,
  `MM_SERVER_URL` text DEFAULT NULL,
  `MM_BOT_TOKEN_` text DEFAULT NULL,
  `MATTERMOST_CHANNEL` text DEFAULT NULL,
  `GEMINI_API_KEY` text DEFAULT NULL,
  `AI_JOURNAL_LINES` text DEFAULT NULL,
  `ANTHROPIC_API_KEY` text DEFAULT NULL,
  `CLAUDE_MODEL_ID` text DEFAULT NULL,
  `CLAUDE_MAX_TOKENS` text DEFAULT NULL,
  `MM_BUTLER_CHANNEL` text DEFAULT NULL,
  `OPENROUTER_API_KEY` text DEFAULT NULL,
  `OPENROUTER_MODEL_ID` text DEFAULT NULL,
  `KIS_SHORT_MM_CHANNEL` text DEFAULT NULL,
  `KIS_LONG_MM_CHANNEL` text DEFAULT NULL,
  `LONG_DAILY_LOOKBACK_DAYS` text DEFAULT NULL,
  `LONG_MA_SHORT_DAYS` text DEFAULT NULL,
  `LONG_MA_LONG_DAYS` text DEFAULT NULL,
  `LONG_REPORT_AM_HOUR` text DEFAULT NULL,
  `LONG_REPORT_AM_MIN` text DEFAULT NULL,
  `LONG_REPORT_PM_HOUR` text DEFAULT NULL,
  `LONG_REPORT_PM_MIN` text DEFAULT NULL,
  `LONG_NEWS_ENABLED` text DEFAULT NULL,
  `LONG_NEWS_INTERVAL_MIN` text DEFAULT NULL,
  `LONG_NEWS_ACTIVE_START_HOUR` text DEFAULT NULL,
  `LONG_NEWS_ACTIVE_END_HOUR` text DEFAULT NULL,
  `LONG_ANALYSIS_DELAY_MIN_SEC` text DEFAULT NULL,
  `LONG_ANALYSIS_DELAY_MAX_SEC` text DEFAULT NULL,
  `RSI_PERIOD` text DEFAULT NULL,
  `KIS_WS_URL_REAL` text DEFAULT NULL,
  `KIS_WS_URL_MOCK` text DEFAULT NULL,
  `KIS_WS_MOCK_ENABLED` text DEFAULT NULL,
  `REENTRY_COOLDOWN_SEC` text DEFAULT NULL,
  `SELL_FAILURE_BACKOFF_SEC` text DEFAULT NULL,
  `SCALP_RSI_OVERSOLD` text DEFAULT NULL,
  `SCALP_RSI_OVERBOUGHT` text DEFAULT NULL,
  `SCALP_CANDLE_TIMEFRAME` text DEFAULT NULL,
  `SCALP_MARKET_OPEN_WAIT_MIN` text DEFAULT NULL,
  `SCALP_GAP_FILL_LIMIT` text DEFAULT NULL,
  `SCALP_MIN_VOLUME` text DEFAULT NULL,
  `KIS_SCALP_MM_CHANNEL` text DEFAULT NULL,
  `SCALP_CANDLE_KEEP_DAYS` text DEFAULT NULL,
  `SCAN_INTERVAL_SEC` text DEFAULT NULL,
  `USE_KELLY_FORMULA` text DEFAULT NULL,
  `KELLY_MULTIPLIER` text DEFAULT NULL,
  `USE_MARKET_IOC` text DEFAULT NULL,
  `KIS_PRICE_CACHE_TTL_SEC` text DEFAULT NULL,
  `SHORT_GAP_FILL_LIMIT` text DEFAULT NULL,
  `MIN_HOLD_AFTER_BUY_SEC` text DEFAULT NULL,
  `MIN_HOLD_HOURS` text DEFAULT NULL,
  `MAX_RECOVERY_RATIO_3M` text DEFAULT NULL,
  `CANDIDATE_LIST_TOP_N_LIGHT` text DEFAULT NULL,
  `SCAN_UNIVERSE_MAX_CODES` text DEFAULT NULL,
  `TAIL_CANDLE_LOOKBACK` text DEFAULT NULL,
  `KIS_APP_KEY` text DEFAULT NULL,
  `KIS_APP_SECRET` text DEFAULT NULL,
  `KIS_ACCOUNT_NO` text DEFAULT NULL,
  `KIS_ACCOUNT_CODE` text DEFAULT NULL,
  `GEMINI_MODEL_ID` text DEFAULT NULL,
  `MM_BUTLER_POLL_SEC` text DEFAULT NULL,
  `AI_SOURCE_MAX_CHARS` text DEFAULT NULL,
  `FEE_RATE_PCT` text DEFAULT NULL,
  `SELL_TAX_RATE_PCT` text DEFAULT NULL,
  `SCALP_STOP_LOSS_PCT` text DEFAULT NULL,
  `SCALP_TAKE_PROFIT_PCT` text DEFAULT NULL,
  `SCALP_MIN_DROP_RATE` text DEFAULT NULL,
  `SCALP_GAP_RETRY_SEC` text DEFAULT NULL,
  `SCALP_COOLDOWN_SEC` int(11) DEFAULT 300,
  `KIWOOM_APP_KEY` text DEFAULT NULL,
  `KIWOOM_APP_SECRET` text DEFAULT NULL,
  `KIWOOM_APP_KEY_REAL` text DEFAULT NULL,
  `KIWOOM_APP_SECRET_REAL` text DEFAULT NULL,
  `KIWOOM_APP_KEY_MOCK` text DEFAULT NULL,
  `KIWOOM_APP_SECRET_MOCK` text DEFAULT NULL,
  `PERMANENT_WS_CODES` text DEFAULT NULL,
  `USE_MARKET_REGIME_FILTER` text DEFAULT NULL,
  `MARKET_REGIME_MIN_RSI` text DEFAULT NULL,
  `USE_THEME_HEAT_FILTER` text DEFAULT NULL,
  `THEME_HEAT_RSI_MAX` text DEFAULT NULL,
  `SCALP_TRAIL_TRIGGER_PCT` text DEFAULT NULL,
  `SCALP_MIN_PROFIT_PCT` text DEFAULT NULL,
  `TIME_START` text DEFAULT NULL,
  `TIME_END` text DEFAULT NULL,
  PRIMARY KEY (`id`)
) ENGINE=InnoDB AUTO_INCREMENT=111 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `env_config`
--

LOCK TABLES `env_config` WRITE;
/*!40000 ALTER TABLE `env_config` DISABLE KEYS */;
INSERT INTO `env_config` VALUES
(1,'2026-02-16 19:12:58','-0.03','0.04',NULL,NULL,NULL,NULL,'0.20',NULL,NULL,'3',NULL,NULL,NULL,'true','-0.05','4','true','24','true',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.98','15.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'2.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'false',NULL,NULL,NULL,NULL,NULL,'300000','','',NULL,NULL,'','01',NULL,NULL,'true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(2,'2026-02-16 19:28:55','-0.03','0.04',NULL,NULL,NULL,NULL,'0.20',NULL,NULL,'3',NULL,NULL,NULL,'true','-0.05','4','true','24','true',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.98','15.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'2.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'false',NULL,NULL,NULL,NULL,NULL,'300000','','',NULL,NULL,'','01',NULL,NULL,'true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(3,'2026-02-16 20:09:40','-0.03','0.04',NULL,NULL,'','','0.20','','','3','','','','true','-0.05','4','true','24','true','','','','','','','','','','','','','','','0.98','15.0','','','',NULL,NULL,NULL,NULL,'2.0',NULL,'','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'','false',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'','01',NULL,NULL,'true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(4,'2026-02-16 20:11:45','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'','01',NULL,NULL,'true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(5,'2026-02-18 15:37:15','-0.03','0.04',NULL,NULL,NULL,NULL,'0.20',NULL,NULL,'3',NULL,NULL,NULL,'true','-0.05','4','true','24','true',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.98','15.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'2.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'false',NULL,NULL,NULL,NULL,NULL,'300000','','',NULL,NULL,'','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(6,'2026-02-18 15:43:10','-0.03','0.04',NULL,NULL,'','','0.20','','','3','','','','true','-0.05','4','true','24','true','','','','','','','','','','','','','','','0.98','15.0','','','',NULL,NULL,NULL,NULL,'2.0',NULL,'','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'','false',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(7,'2026-02-18 06:53:49','-0.03','0.04',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.98','15.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'2.0',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'300000',NULL,NULL,NULL,NULL,'',NULL,NULL,NULL,NULL,'0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(8,'2026-02-18 15:54:43','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'','01','','','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(9,'2026-02-18 15:56:06','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(10,'2026-02-18 21:01:29','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=',NULL,NULL,'44030801','01','50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(11,'2026-02-20 04:01:02','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000',NULL,NULL,NULL,NULL,NULL,NULL,'50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(12,'2026-02-20 04:15:13','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000',NULL,NULL,NULL,NULL,NULL,NULL,'50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(13,'2026-02-20 04:19:35','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','','','50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(14,'2026-02-20 04:20:49','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(15,'2026-02-20 04:26:35','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(16,'2026-02-20 04:33:22','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','870228','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(17,'2026-02-20 04:34:07','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(18,'2026-02-20 04:36:02','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(19,'2026-02-20 04:40:05','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(20,'2026-02-20 05:05:27','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(21,'2026-02-20 05:06:36','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(22,'2026-02-20 05:30:25','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','44030801','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(23,'2026-02-20 05:31:13','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSwMdtdLIG6RNt0pXjzCt6DD5H08kEiWIJVo','dwydUnbNbQpdyLDQxqGuy8al3O6riFq9NU6JHcu1XsVQKEyZPELaVQOBVx/azNBJh9O5G4UxWAnuo8N0zqIkLQFzd33+JcAoAcSbABMfYuZZIExOAuBIYRBg/YOnk5BcUr+muIfdcHvdBldpzn8Pap+dMBACyS3uRrZl9MLmJDj+Rt2aUDM=','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(24,'2026-02-20 20:54:13','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSOPLWp3lh7CwNehAj70I8lJNVWK03YgCVy8','eyJ0eXAiOiJKV1QiLCJhbGciOiJIUzUxMiJ9.eyJzdWIiOiJ0b2tlbiIsImF1ZCI6ImU2Njc2YWQ0LTdhY2ItNDMxZi1hNTljLTJiNDZhYzlmMjg4NCIsInByZHRfY2QiOiIiLCJpc3MiOiJ1bm9ndyIsImV4cCI6MTc3MTY3NDc4MCwiaWF0IjoxNzcxNTg4MzgwLCJqdGkiOiJQU09QTFdwM2xoN0N3TmVoQWo3MEk4bEpOVldLMDNZZ0NWeTgifQ.Q3AOYPUSFM__lCeNhqFYwKkDE_wHTfqhFewNiXC2NwgHdZdmIJGHb9ODcNkZrW4WG2VtOkOuBReJIjdNWCopLg','44030801','01','50166974','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(25,'2026-02-20 21:17:20','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(26,'2026-02-20 21:19:54','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(27,'2026-02-20 21:35:38','-0.03','0.04',NULL,NULL,'2.5','8.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.32','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(28,'2026-02-20 22:44:43','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(29,'2026-02-20 22:50:48','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUbfJUp3eiA0rthF1GSK8yWI7dD7GvXMPQL','DzG04RbksnUMROslum/2DliJiVZAdeSgwUNHKSbFehMmD2WKGVUeSd0N1B8LY947W/aNtEmU8pdkvKTFnVX1u68DvCj7cvEtlJc++wCUeaRD3z1Ov48b5PLsPiWvwE+pMd0pEl6jmFg0J6td1TidugAsZtEQ3GUBimyQyDSgw3jkdbnM390=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(30,'2026-02-22 18:07:49','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','false','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(31,'2026-02-22 18:15:05','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','3w8cbftgx3bsjn3946dcctysce','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(32,'2026-02-22 20:22:59','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(33,'2026-02-22 21:26:09','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98',NULL,NULL,NULL,NULL,'2.0',NULL,'-1000','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(34,'2026-02-23 12:22:19','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(35,'2026-02-23 12:23:01','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(36,'2026-02-23 12:26:22','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(37,'2026-02-23 12:28:55','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true',NULL,'','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(38,'2026-02-23 13:35:27','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','true','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(39,'2026-02-23 13:52:06','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(40,'2026-02-23 13:55:12','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','true','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(41,'2026-02-23 14:00:18','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','true','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(42,'2026-02-23 14:13:58','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','true','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(43,'2026-02-23 14:23:15','-0.03','0.04',NULL,NULL,'2.5','7.0','0.20','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(44,'2026-02-23 14:40:53','-0.03','0.04',NULL,NULL,'2.5','7.0','0.015','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(45,'2026-02-23 14:41:39','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(46,'2026-02-23 14:53:53','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','false','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(47,'2026-02-23 15:18:36','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(48,'2026-02-23 15:31:51','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(49,'2026-02-23 15:32:25','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','','','','2.0',NULL,'-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(50,'2026-02-23 15:44:21','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(51,'2026-02-24 20:12:01','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','500000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(52,'2026-02-24 20:24:47','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','false','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','',NULL,NULL,'','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(53,'2026-02-25 13:14:49','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.35','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(54,'2026-02-25 13:23:08','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(55,'2026-02-26 10:34:39','-0.03','0.04',NULL,NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(56,'2026-02-26 10:58:00','-0.03','0.04','0.2',NULL,'2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(57,'2026-02-26 13:08:43','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(58,'2026-02-26 13:16:53','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','','','','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(59,'2026-02-26 21:36:11','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0005','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA',NULL,NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(60,'2026-02-26 22:01:48','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0005','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','',NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(61,'2026-02-27 17:43:06','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0005','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','',NULL,NULL,NULL,NULL,NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(62,'2026-02-27 17:55:27','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0005','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(63,'2026-02-27 22:49:47','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(64,'2026-02-28 22:18:16','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,'','','','',NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(65,'2026-02-28 22:20:00','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,'','','','',NULL,'17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(66,'2026-02-28 22:30:18','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','false','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,'','','','','','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(67,'2026-02-28 22:32:32','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,'','','','','','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(68,'2026-03-01 01:40:28','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','','','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(69,'2026-03-01 01:50:35','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(70,'2026-03-02 12:07:10','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','1.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(71,'2026-03-02 13:19:08','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.002','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','1.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(72,'2026-03-03 14:02:10','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(73,'2026-03-03 14:02:25','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','300','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(74,'2026-03-03 14:04:16','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','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','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(75,'2026-03-03 16:52:22','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(76,'2026-03-04 02:05:03','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','','','anthropic/claude-4.5-sonnet','kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(77,'2026-03-04 02:06:26','-0.03','0.04','0.2','','2.5','7.0','0.05','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.012','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','','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','anthropic/claude-4.5-sonnet','kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(78,'2026-03-04 13:27:49','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.0008','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','',NULL,NULL,'kis-short','kis-long','','','','','','','','true','360','','',NULL,NULL,NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(79,'2026-03-04 13:38:36','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','78','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','','','','kis-short','kis-long','','','','','','','','true','360','','','','',NULL,'ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(80,'2026-03-05 00:03:12','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','80.0','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(81,'2026-03-05 02:32:21','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','80.0','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','','','','20000000','','','','','','','','','true','true','false','','','','','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','','','','','','','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(82,'2026-03-05 02:49:23','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','80.0','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','true','false','0','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','kis-scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000',NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(83,'2026-03-05 02:50:56','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','80.0','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','true','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000',NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(84,'2026-03-05 03:05:15','-0.03','0.04','0.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','80.0','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000',NULL,NULL,'0.008','0.025','0.01',NULL,600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(85,'2026-03-06 21:37:49','-0.03','0.04','1.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','0.5','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(86,'2026-03-06 22:05:45','-0.03','0.04','1.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(87,'2026-03-07 01:04:27','-0.03','0.04','1.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(88,'2026-03-07 01:04:27','-0.03','0.04','1.2','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(89,'2026-03-07 03:03:44','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(90,'2026-03-09 19:38:52','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(91,'2026-03-09 19:43:40','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(92,'2026-03-09 19:45:04','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,'tzML252eD1iOu2LezOnBsYvT4tqgjV8P8PGZY71BBhw','eZ_sIcXBRZpMNp8Oq5IOfi0Mb0aZUdgmD8U_3V6xrEY',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(93,'2026-03-09 20:15:30','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','','','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(94,'2026-03-09 21:23:53','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(95,'2026-03-11 05:38:15','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2',NULL,NULL),
(96,'2026-03-11 05:48:13','-0.03','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.03','0.02','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2',NULL,NULL),
(97,'2026-03-11 05:50:00','-0.05','0.04','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','300000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.1','0.03','0.3','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2',NULL,NULL),
(98,'2026-03-11 05:50:35','-0.01','0.03','0.012','','2.5','7.0','0.03','true','0.9','7','false','0.015','20000','true','-0.05','7','true','24','true','70.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.0015','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.3','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.8','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2',NULL,NULL),
(99,'2026-03-17 00:22:54','-0.015','0.02','0.015','','2.5','7.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','8.8','0.50','0.98','','500','','','2.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.08','0.04','0.3','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(100,'2026-03-17 13:30:05','-0.03','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.8','0.003','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.07','0.03','0.4','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(101,'2026-03-17 15:55:32','-0.015','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(102,'2026-03-17 20:56:22','-0.015','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(103,'2026-03-17 20:56:48','-0.015','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','5','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(104,'2026-03-17 20:59:48','-0.015','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(105,'2026-03-17 21:48:23','-0.015','0.02','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(106,'2026-03-17 21:56:16','-0.015','0.01','0.015','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500.0','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(107,'2026-03-17 21:56:51','-0.015','0.01','0.01','','3.0','6.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500.0','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(108,'2026-03-17 21:57:26','-0.015','0.01','0.01','','3.0','3.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500.0','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(109,'2026-03-17 23:02:14','-0.015','0.01','0.01','','3.0','3.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500.0','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.06','0.03','0.35','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530'),
(110,'2026-03-18 00:17:45','-0.015','0.02','0.01','','3.0','3.0','0.03','true','0.9','7','false','0.01','20000','true','-0.05','7','true','24','true','72.0','40','1.15','false','500000','2000000','30','180','false','0.57','false','9','5','true','0.98','15.0','2.0','0.50','0.98','','500.0','','','1.0','0.001','-1000','','','','','','','','','','','','','','','','3.0','5','500000000','20000000','','','','','4.0','','','20','true','false','false','500000000','0.003','0.005','0.010','300000','PSUT2l4CO94DjrwDa2EAnEl639YXnWHdbbkN','2SkPBKrztpBomcR+pYNEBuVa5/iSqYLQxsDn/YqJuQ0dULp/GqTAePhe4czJHuf/1XBUd18KDV6ZTrmxfI8eTiCfIEaO6jMKSq0u+CoUkHTrO9TfliYtxsNbl43jL+rokLB54V2VmHrlqM4WCF+54bMWhzzSE7z3OOl67V9yWKCWIoTrcYg=','PSdfKtsMihgC9tLiUr2XISscuR3fHxl6kvmV','Ip+XZrZcoz11thgDD40XS8i6R1AalYkKFZwg2w8+ZMulVKN8rJVXiqGONxc4EYxw1S3TgOcx7fSldDc6EGq63bprfbgHwKWxstu29ZmLAtRNU0oFqV7e9vCOfgiWxrfnCqwcihoS7ovmza9+Ylqd8/EtjFGNmhQHWocyTAm8kdp5IG6tFtc=','44030801','01','50169256','01','true','0.07','0.02','0.5','0.7000000000000001','0.4','2.5','0.5','1.02','1.002','','','','','','25','1.5','10','','','https://mattermost.hoonfam.org','5o4bfsqo97dedyq7599wz6joie','stock','AIzaSyBHMoObQ_yYW2njaGenc3_j4CuCIFAaadA','','sk-ant-api03-trRQQVLgAH4tilXXZiUEdvwWmpsK_EARuQRZ-wMWTmmizbETpjtLw-b8FmH352rQehASwEJJLPnBqNk-U_EipA-4NCUZQAA','','','mm-butler','','','kis-short','kis-long','','','','','','','','true','360','','','','','14','ws://ops.koreainvestment.com:21000','ws://ops.koreainvestment.com:31000','true','900','1800','17','75.0','1','5','100','1000','scalping','3','300','true','0.25','true','1.0','100','30.0','24.0','0.7','20','150','5','','','','','gemini-2.5-flash','15','120000','0.015','0.18','0.008','0.025','0.01','',600,'2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','2HX8cA7AkrZsF7zBrMQXbFASvkKOkHtxh4-eia56hjo','XaNENlYjQrwhT18h-EwKGonq-R4PpW-sT7s_-F9q3Nk','','','069500,229200','','','','','1.5','0.2','830','1530');
/*!40000 ALTER TABLE `env_config` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `holding_candles`
--

DROP TABLE IF EXISTS `holding_candles`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `holding_candles` (
  `id` bigint(20) NOT NULL AUTO_INCREMENT,
  `code` varchar(10) NOT NULL,
  `candle_date` date NOT NULL,
  `open` float NOT NULL DEFAULT 0,
  `high` float NOT NULL DEFAULT 0,
  `low` float NOT NULL DEFAULT 0,
  `close` float NOT NULL DEFAULT 0,
  `volume` bigint(20) NOT NULL DEFAULT 0,
  `updated_at` datetime DEFAULT current_timestamp() ON UPDATE current_timestamp(),
  `change_rate` float NOT NULL DEFAULT 0 COMMENT '전일대비등락률(%)',
  PRIMARY KEY (`id`),
  UNIQUE KEY `uq_holding_candle` (`code`,`candle_date`)
) ENGINE=InnoDB AUTO_INCREMENT=4839 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `holding_candles`
--

LOCK TABLES `holding_candles` WRITE;
/*!40000 ALTER TABLE `holding_candles` DISABLE KEYS */;
INSERT INTO `holding_candles` VALUES
(1,'005930','2026-03-06',186100,189700,181000,188200,29522650,'2026-03-06 13:17:53',0),
(2,'005930','2026-03-05',195000,199700,188100,191600,53959129,'2026-03-06 13:17:53',0),
(3,'005930','2026-03-04',184200,195900,171900,172200,89427954,'2026-03-06 13:17:53',0),
(4,'005930','2026-03-03',209500,212500,195100,195100,54879010,'2026-03-06 13:17:53',0),
(5,'005930','2026-02-27',210000,223000,210000,216500,51774768,'2026-03-06 13:17:53',0),
(6,'005930','2026-02-26',206500,219000,206000,218000,30095763,'2026-03-06 13:17:53',0),
(7,'005930','2026-02-25',202500,206000,201000,203500,26987996,'2026-03-06 13:17:53',0),
(8,'005930','2026-02-24',193000,200000,192000,200000,28060617,'2026-03-06 13:17:53',0),
(9,'005930','2026-02-23',194400,197600,190500,193000,26364684,'2026-03-06 13:17:53',0),
(10,'005930','2026-02-20',190000,190300,188600,190100,24213880,'2026-03-06 13:17:53',0),
(11,'005930','2026-02-19',188000,190900,187100,190000,27049388,'2026-03-06 13:17:53',0),
(12,'005930','2026-02-13',179500,184400,178900,181200,34454192,'2026-03-06 13:17:53',0),
(13,'005930','2026-02-12',171200,179600,170100,178600,41296011,'2026-03-06 13:17:53',0),
(14,'005930','2026-02-11',164000,168600,162000,167800,22760242,'2026-03-06 13:17:53',0),
(15,'005930','2026-02-10',167400,168100,165500,165800,19369566,'2026-03-06 13:17:53',0),
(16,'005930','2026-02-09',168600,168700,165000,166400,25098971,'2026-03-06 13:17:53',0),
(17,'005930','2026-02-06',154100,160300,151600,158600,36358081,'2026-03-06 13:17:53',0),
(18,'005930','2026-02-05',162000,164000,158500,159300,38435228,'2026-03-06 13:17:53',0),
(19,'005930','2026-02-04',163500,169400,163100,169100,29943042,'2026-03-06 13:17:53',0),
(20,'005930','2026-02-03',157900,167500,157200,167500,36529813,'2026-03-06 13:17:53',0),
(21,'005930','2026-02-02',155700,159600,150400,150400,39748369,'2026-03-06 13:17:53',0),
(43,'005930','2026-01-30',160100,166500,160100,160500,40557267,'2026-03-06 13:32:41',0),
(44,'005930','2026-01-29',166200,166600,157100,160700,36087223,'2026-03-06 13:32:41',0),
(45,'005930','2026-01-28',162600,163300,160200,162400,29456431,'2026-03-06 13:32:41',0),
(46,'005930','2026-01-27',150500,159500,149200,159500,29423670,'2026-03-06 13:32:41',0),
(47,'005930','2026-01-26',154900,156400,151500,152100,20561689,'2026-03-06 13:32:41',0),
(48,'005930','2026-01-23',154700,156000,150100,152100,25407497,'2026-03-06 13:32:41',0),
(49,'005930','2026-01-22',155000,157000,150800,152300,32073624,'2026-03-06 13:32:41',0),
(50,'005930','2026-01-21',141900,149800,141800,149500,31703610,'2026-03-06 13:32:41',0),
(51,'005930','2026-01-20',148500,149300,143900,145200,24059218,'2026-03-06 13:32:41',0),
(3052,'005930','2026-01-19',147200,150600,146600,149300,22762497,'2026-03-06 13:37:34',0),
(3053,'005930','2026-01-16',145300,149500,144300,148900,30000219,'2026-03-06 13:37:34',0),
(3054,'005930','2026-01-15',139000,144000,138300,143900,24701126,'2026-03-06 13:37:34',0),
(3055,'005930','2026-01-14',137000,140300,136800,140300,18444394,'2026-03-06 13:37:34',0),
(3056,'005930','2026-01-13',139800,140200,136900,137600,22384699,'2026-03-06 13:37:34',0),
(3057,'005930','2026-01-12',141000,142000,136900,138800,26271134,'2026-03-06 13:37:34',0),
(3058,'005930','2026-01-09',136000,140700,135200,139000,29520566,'2026-03-06 13:37:34',0),
(3059,'005930','2026-01-08',138300,144500,138300,138800,41449329,'2026-03-06 13:37:34',0),
(3060,'005930','2026-01-07',143500,144400,137600,141000,46317413,'2026-03-06 13:37:34',0),
(3061,'005930','2026-01-06',135300,139300,132700,138900,45321341,'2026-03-06 13:37:34',0),
(3062,'005930','2026-01-05',134600,138600,133600,138100,42863376,'2026-03-06 13:37:34',0),
(3063,'005930','2026-01-02',120200,128500,120200,128500,30463279,'2026-03-06 13:37:34',0),
(3064,'005930','2025-12-30',119100,121200,118700,119900,19746349,'2026-03-06 13:37:34',0),
(3065,'005930','2025-12-29',119400,119700,118200,119500,19676004,'2026-03-06 13:37:34',0),
(3066,'005930','2025-12-26',112400,117000,112400,117000,34018174,'2026-03-06 13:37:34',0),
(3067,'005930','2025-12-24',112400,112400,110900,111100,12492939,'2026-03-06 13:37:34',0),
(3068,'005930','2025-12-23',110900,112500,110400,111500,20419187,'2026-03-06 13:37:34',0),
(3069,'005930','2025-12-22',109700,110500,109300,110500,24859171,'2026-03-06 13:37:34',0),
(3070,'005930','2025-12-19',109700,109700,106200,106300,25917098,'2026-03-06 13:37:34',0),
(3071,'005930','2025-12-18',106400,108200,105700,107600,20445631,'2026-03-06 13:37:34',0),
(3072,'005930','2025-12-17',103500,108100,103400,107900,22297611,'2026-03-06 13:37:34',0),
(3073,'005930','2025-12-16',104900,105600,102700,102800,18852079,'2026-03-06 13:37:34',0),
(3074,'005930','2025-12-15',105300,105800,104600,104800,20594654,'2026-03-06 13:37:34',0),
(3075,'005930','2025-12-12',107100,108900,106800,108900,14210314,'2026-03-06 13:37:34',0),
(3076,'005930','2025-12-11',109200,110500,107300,107300,22994507,'2026-03-06 13:37:34',0),
(3077,'005930','2025-12-10',108300,109800,107400,108000,12365092,'2026-03-06 13:37:34',0),
(3078,'005930','2025-12-09',108900,109400,107300,108400,13671800,'2026-03-06 13:37:34',0),
(3079,'005930','2025-12-08',109700,110000,108000,109500,15527762,'2026-03-06 13:37:34',0),
(3080,'005930','2025-12-05',105300,108400,104600,108400,19755571,'2026-03-06 13:37:34',0),
(3081,'005930','2025-12-04',103900,105100,103200,105100,11931145,'2026-03-06 13:37:34',0),
(3082,'005930','2025-12-03',104700,105500,104000,104500,14697927,'2026-03-06 13:37:34',0),
(3083,'005930','2025-12-02',101200,103500,101000,103400,13649487,'2026-03-06 13:37:34',0),
(3084,'005930','2025-12-01',102000,102800,99900,100800,10905526,'2026-03-06 13:37:34',0),
(3085,'005930','2025-11-28',103800,103800,100500,100500,15292277,'2026-03-06 13:37:34',0),
(3086,'005930','2025-11-27',104100,105500,102700,103500,16453004,'2026-03-06 13:37:34',0),
(3087,'005930','2025-11-26',100500,102900,99300,102800,21314975,'2026-03-06 13:37:34',0),
(3088,'005930','2025-11-25',101400,101400,97800,99300,16110054,'2026-03-06 13:37:34',0),
(3089,'005930','2025-11-24',97800,99000,96200,96700,29831172,'2026-03-06 13:37:34',0),
(3090,'005930','2025-11-21',95600,96800,94500,94800,23103574,'2026-03-06 13:37:34',0),
(3091,'005930','2025-11-20',100900,102900,99500,100600,25360435,'2026-03-06 13:37:34',0),
(3092,'005930','2025-11-19',97100,97500,94600,96500,18993346,'2026-03-06 13:37:34',0),
(3093,'005930','2025-11-18',99800,100900,97500,97800,18684068,'2026-03-06 13:37:34',0),
(3094,'005930','2025-11-17',99800,101000,99500,100600,17192584,'2026-03-06 13:37:34',0),
(3095,'005930','2025-11-14',99000,99600,97200,97200,21806342,'2026-03-06 13:37:34',0),
(3096,'005930','2025-11-13',102500,104200,102300,102800,20838741,'2026-03-06 13:37:34',0),
(3097,'005930','2025-11-12',103000,103900,101600,103100,19413497,'2026-03-06 13:37:34',0),
(3098,'005930','2025-11-11',103700,106000,102000,103500,27742542,'2026-03-06 13:37:34',0),
(3099,'005930','2025-11-10',98600,101000,97900,100600,23842327,'2026-03-06 13:37:34',0),
(3100,'005930','2025-11-07',96400,100300,96300,97900,22908083,'2026-03-06 13:37:34',0),
(3101,'005930','2025-11-06',103700,103800,98800,99200,28655689,'2026-03-06 13:37:34',0),
(3102,'005930','2025-11-05',101000,102000,96700,100600,44843020,'2026-03-06 13:37:34',0),
(3103,'005930','2025-11-04',111800,112400,104900,104900,30450281,'2026-03-06 13:37:34',0),
(3104,'005930','2025-11-03',106900,111500,106500,111100,30110066,'2026-03-06 13:37:34',0),
(3105,'005930','2025-10-31',105000,108600,103300,107500,54824564,'2026-03-06 13:37:34',0),
(3106,'005930','2025-10-30',102400,105800,102000,104100,34570017,'2026-03-06 13:37:34',0),
(3107,'005930','2025-10-29',100200,101000,99100,100500,20899788,'2026-03-06 13:37:34',0),
(3108,'005930','2025-10-28',100900,101000,99100,99500,20002282,'2026-03-06 13:37:34',0),
(3109,'005930','2025-10-27',101300,102000,100600,102000,22169970,'2026-03-06 13:37:34',0),
(3110,'005930','2025-10-24',97900,99000,97700,98800,18801925,'2026-03-06 13:37:34',0),
(3111,'005930','2025-10-23',96800,98500,96300,96500,18488581,'2026-03-06 13:37:34',0),
(3112,'005930','2025-10-22',97100,98600,95500,98600,15937611,'2026-03-06 13:37:34',0),
(3113,'005930','2025-10-21',98500,99900,97300,97500,22803830,'2026-03-06 13:37:34',0),
(3114,'005930','2025-10-20',97900,98300,96000,98100,17589756,'2026-03-06 13:37:34',0),
(3115,'005930','2025-10-17',97200,99100,96700,97900,22730809,'2026-03-06 13:37:34',0),
(3116,'005930','2025-10-16',95300,97700,95000,97700,28141060,'2026-03-06 13:37:34',0),
(3117,'005930','2025-10-15',92300,95300,92100,95000,21050111,'2026-03-06 13:37:34',0),
(3118,'005930','2025-10-14',95300,96000,90200,91600,35545235,'2026-03-06 13:37:34',0),
(3119,'005930','2025-10-13',91300,93400,90700,93300,23883308,'2026-03-06 13:37:34',0),
(3120,'005930','2025-10-10',94000,94500,92700,94400,35269748,'2026-03-06 13:37:34',0),
(3121,'005930','2025-10-02',89300,90300,88700,89000,49883028,'2026-03-06 13:37:34',0),
(3122,'005930','2025-10-01',84900,86200,84700,86000,22039361,'2026-03-06 13:37:34',0),
(3123,'005930','2025-09-30',84600,84900,83400,83900,16319061,'2026-03-06 13:37:34',0),
(3124,'005930','2025-09-29',83300,85000,83200,84200,13069094,'2026-03-06 13:37:34',0),
(3125,'005930','2025-09-26',85000,85300,82400,83300,24071193,'2026-03-06 13:37:34',0),
(3126,'005930','2025-09-25',84400,86200,84100,86100,19665151,'2026-03-06 13:37:34',0),
(3127,'005930','2025-09-24',84200,85500,83700,85400,18300997,'2026-03-06 13:37:34',0),
(3128,'005930','2025-09-23',85800,85900,83600,84700,23610263,'2026-03-06 13:37:34',0),
(3129,'005930','2025-09-22',81500,84000,81100,83500,27529656,'2026-03-06 13:37:34',0),
(3130,'005930','2025-09-19',81100,81200,79600,79700,20898386,'2026-03-06 13:37:34',0),
(3131,'005930','2025-09-18',79100,80500,78600,80500,25619035,'2026-03-06 13:37:34',0),
(3132,'005930','2025-09-17',79100,79100,77100,78200,20856317,'2026-03-06 13:37:34',0),
(3133,'005930','2025-09-16',76900,79500,76700,79400,28218265,'2026-03-06 13:37:34',0),
(3134,'005930','2025-09-15',77200,77600,75900,76500,19908805,'2026-03-06 13:37:34',0),
(3135,'005930','2025-09-12',74600,75600,74200,75400,28219678,'2026-03-06 13:37:34',0),
(3136,'005930','2025-09-11',73200,73600,72100,73400,20793501,'2026-03-06 13:37:34',0),
(3137,'005930','2025-09-10',71800,72800,71600,72600,21928565,'2026-03-06 13:37:34',0),
(3138,'005930','2025-09-09',70100,71500,70000,71500,14870245,'2026-03-06 13:37:34',0),
(3139,'005930','2025-09-08',69800,70500,69600,70100,9263135,'2026-03-06 13:37:34',0),
(3140,'005930','2025-09-05',70300,70400,69500,69500,11526724,'2026-03-06 13:37:34',0),
(3141,'005930','2025-09-04',69500,70100,69300,70100,12284414,'2026-03-06 13:37:34',0),
(3142,'005930','2025-09-03',69200,69800,68800,69800,10283009,'2026-03-06 13:37:34',0),
(3143,'005930','2025-09-02',67800,69500,67800,69100,10604028,'2026-03-06 13:37:34',0),
(3144,'005930','2025-09-01',68400,68600,67500,67600,12002343,'2026-03-06 13:37:34',0),
(3145,'005930','2025-08-29',70100,70500,69700,69700,11682267,'2026-03-06 13:37:34',0),
(3146,'005930','2025-08-28',70100,70400,69600,69600,11578024,'2026-03-06 13:37:34',0),
(3147,'005930','2025-08-27',70100,70900,69800,70600,10523405,'2026-03-06 13:37:34',0),
(3148,'005930','2025-08-26',70800,71100,70300,70300,14712519,'2026-03-06 13:37:34',0),
(3149,'005930','2025-08-25',71700,71800,71000,71500,10345178,'2026-03-06 13:37:34',0),
(3150,'005930','2025-08-22',71700,71800,70800,71400,9277432,'2026-03-06 13:37:34',0),
(3151,'005930','2025-08-21',71500,71900,70600,70600,18843833,'2026-03-06 13:37:34',0),
(3152,'005930','2025-08-20',70100,70700,69400,70500,17445516,'2026-03-06 13:37:34',0),
(3153,'005930','2025-08-19',70400,70700,69700,70000,10533082,'2026-03-06 13:37:34',0),
(3154,'005930','2025-08-18',71100,71200,70000,70000,13595591,'2026-03-06 13:37:34',0),
(3155,'005930','2025-08-14',71900,71900,71200,71600,11946122,'2026-03-06 13:37:34',0),
(3156,'005930','2025-08-13',71900,72100,71400,71900,12305742,'2026-03-06 13:37:34',0),
(3157,'005930','2025-08-12',71100,72400,71100,71100,15797656,'2026-03-06 13:37:34',0),
(3158,'005930','2025-08-11',72000,72100,70800,71000,11354253,'2026-03-06 13:37:34',0),
(3159,'005930','2025-08-08',71000,72400,70700,71800,22241128,'2026-03-06 13:37:34',0),
(3160,'005930','2025-08-07',70800,71000,69700,70500,15008213,'2026-03-06 13:37:34',0),
(3161,'005930','2025-08-06',69200,69400,68300,68800,12542415,'2026-03-06 13:37:34',0),
(3162,'005930','2025-08-05',71000,71500,69700,69900,14392903,'2026-03-06 13:37:34',0),
(3163,'005930','2025-08-04',69500,70200,68700,69700,14780072,'2026-03-06 13:37:34',0),
(3164,'005930','2025-08-01',70200,72000,68800,68900,24038534,'2026-03-06 13:37:34',0),
(3165,'005930','2025-07-31',73000,74000,71000,71400,26568072,'2026-03-06 13:37:34',0),
(3166,'005930','2025-07-30',71000,73700,70600,72600,34761444,'2026-03-06 13:37:34',0),
(3167,'005930','2025-07-29',70800,70800,68800,70600,28190940,'2026-03-06 13:37:34',0),
(3168,'005930','2025-07-28',68200,70400,67200,70400,35332500,'2026-03-06 13:37:34',0),
(3169,'005930','2025-07-25',65700,66300,65500,65900,8080910,'2026-03-06 13:37:34',0),
(3170,'005930','2025-07-24',66500,66800,65900,66000,12660193,'2026-03-06 13:37:34',0),
(3171,'005930','2025-07-23',66200,66500,64900,66400,15687058,'2026-03-06 13:37:34',0),
(3172,'005930','2025-07-22',68100,68500,65600,66000,20829006,'2026-03-06 13:37:34',0),
(3173,'005930','2025-07-21',67400,68800,67200,67800,17723148,'2026-03-06 13:37:34',0),
(3174,'005930','2025-07-18',67000,67800,66300,67100,23951531,'2026-03-06 13:37:34',0),
(3175,'005930','2025-07-17',65900,66800,64400,66700,39448683,'2026-03-06 13:37:34',0),
(3176,'005930','2025-07-16',63700,64700,63100,64700,23042660,'2026-03-06 13:37:34',0),
(3177,'005930','2025-07-15',62300,63800,62000,63700,18442202,'2026-03-06 13:37:34',0),
(3178,'005930','2025-07-14',62300,62600,61800,62500,13563846,'2026-03-06 13:37:34',0),
(3179,'005930','2025-07-11',61300,62800,61200,62600,19140650,'2026-03-06 13:37:34',0),
(3180,'005930','2025-07-10',60600,61200,60400,61000,14768473,'2026-03-06 13:37:34',0),
(3181,'005930','2025-07-09',61400,61400,60200,60400,17533415,'2026-03-06 13:37:34',0),
(3182,'005930','2025-07-08',61600,62400,61000,61400,20213724,'2026-03-06 13:37:34',0),
(3183,'005930','2025-07-07',62900,63300,61700,61700,17164708,'2026-03-06 13:37:34',0),
(3184,'005930','2025-07-04',64700,64700,63000,63300,23748959,'2026-03-06 13:37:34',0),
(3185,'005930','2025-07-03',61300,63800,61100,63800,32040639,'2026-03-06 13:37:34',0),
(3186,'005930','2025-07-02',60200,60900,59800,60800,15047951,'2026-03-06 13:37:34',0),
(3187,'005930','2025-07-01',60400,61100,60200,60200,13650991,'2026-03-06 13:37:34',0),
(3188,'005930','2025-06-30',61200,61200,59800,59800,17110294,'2026-03-06 13:37:34',0),
(3189,'005930','2025-06-27',60100,61600,60000,60800,17340470,'2026-03-06 13:37:34',0),
(3190,'005930','2025-06-26',61300,61300,59900,60200,19402300,'2026-03-06 13:37:34',0),
(3191,'005930','2025-06-25',61500,61600,60300,61300,23933612,'2026-03-06 13:37:34',0),
(3192,'005930','2025-06-24',59400,60600,59300,60500,23737899,'2026-03-06 13:37:34',0),
(3193,'005930','2025-06-23',58400,58500,57600,58000,16551694,'2026-03-06 13:37:34',0),
(3194,'005930','2025-06-20',59400,59800,59100,59500,18072251,'2026-03-06 13:37:34',0),
(3195,'005930','2025-06-19',60500,60600,59000,59200,16876278,'2026-03-06 13:37:34',0),
(3196,'005930','2025-06-18',58000,59800,57900,59800,17620705,'2026-03-06 13:37:34',0),
(3197,'005930','2025-06-17',57800,59800,57400,58100,28637003,'2026-03-06 13:37:34',0),
(3198,'005930','2025-06-16',58000,58100,56900,57200,22200872,'2026-03-06 13:37:34',0),
(3199,'005930','2025-06-13',60200,60200,57700,58300,20705979,'2026-03-06 13:37:34',0),
(3200,'005930','2025-06-12',59700,60000,59300,59500,17755115,'2026-03-06 13:37:34',0),
(3201,'005930','2025-06-11',59500,60100,59400,59900,13610734,'2026-03-06 13:37:34',0),
(3202,'005930','2025-06-10',60000,60100,58800,59200,15305760,'2026-03-06 13:37:34',0),
(3203,'005930','2025-06-09',60400,60400,59500,59800,19609659,'2026-03-06 13:37:34',0),
(3204,'005930','2025-06-05',58100,59900,57900,59100,23266027,'2026-03-06 13:37:34',0),
(3205,'005930','2025-06-04',57200,57900,56800,57800,19649983,'2026-03-06 13:37:34',0),
(3206,'005930','2025-06-02',56300,57300,56200,56800,12870515,'2026-03-06 13:37:34',0),
(3207,'005930','2025-05-30',56200,57200,55800,56200,26219683,'2026-03-06 13:37:34',0),
(3208,'005930','2025-05-29',56200,56400,55600,56100,12936810,'2026-03-06 13:37:34',0),
(3209,'005930','2025-05-28',54300,56100,54200,55900,17516283,'2026-03-06 13:37:34',0),
(3210,'005930','2025-05-27',54200,54500,53800,53900,13439520,'2026-03-06 13:37:34',0),
(3211,'005930','2025-05-26',53900,55000,53700,54700,10901337,'2026-03-06 13:37:34',0),
(3212,'005930','2025-05-23',55000,55200,54100,54200,11247115,'2026-03-06 13:37:34',0),
(3213,'005930','2025-05-22',55300,55500,54500,54700,15254278,'2026-03-06 13:37:34',0),
(3214,'005930','2025-05-21',56200,56600,55700,55700,7794181,'2026-03-06 13:37:34',0),
(3215,'005930','2025-05-20',56200,56700,55700,55900,9080577,'2026-03-06 13:37:34',0),
(3216,'005930','2025-05-19',56400,56400,55500,55800,9802105,'2026-03-06 13:37:34',0),
(3217,'005930','2025-05-16',57400,57500,56700,56800,10385352,'2026-03-06 13:37:34',0),
(3218,'005930','2025-05-15',57400,58600,57100,57300,13139736,'2026-03-06 13:37:34',0),
(3219,'005930','2025-05-14',57500,57900,57000,57400,12468089,'2026-03-06 13:37:34',0),
(3220,'005930','2025-05-13',57700,58200,56800,56900,16842801,'2026-03-06 13:37:34',0),
(3221,'005930','2025-05-12',55200,57600,55000,57600,15414702,'2026-03-06 13:37:34',0),
(3222,'005930','2025-05-09',54700,55000,54400,54800,7814322,'2026-03-06 13:37:34',0),
(3223,'005930','2025-05-08',55100,55500,54500,54600,16320532,'2026-03-06 13:37:34',0),
(3224,'005930','2025-05-07',54500,55000,54300,54600,17136991,'2026-03-06 13:37:34',0),
(3225,'005930','2025-05-02',55000,55500,54200,54300,22454204,'2026-03-06 13:37:34',0),
(3226,'005930','2025-04-30',55900,56000,55300,55500,13014189,'2026-03-06 13:37:34',0),
(3227,'005930','2025-04-29',55700,56500,55600,55800,10295518,'2026-03-06 13:37:34',0),
(3228,'005930','2025-04-28',55800,55900,55500,55800,9341518,'2026-03-06 13:37:34',0),
(3229,'005930','2025-04-25',56400,56400,55600,55700,12183303,'2026-03-06 13:37:34',0),
(3230,'005930','2025-04-24',55600,55800,55200,55700,10580377,'2026-03-06 13:37:34',0),
(3231,'005930','2025-04-23',56000,56100,55500,55700,11148692,'2026-03-06 13:37:34',0),
(3232,'005930','2025-04-22',54900,55500,54700,55000,9532469,'2026-03-06 13:37:34',0),
(3233,'005930','2025-04-21',55200,56000,55100,55400,5941847,'2026-03-06 13:37:34',0),
(3234,'005930','2025-04-18',55300,55600,54900,55300,5848342,'2026-03-06 13:37:34',0),
(3235,'005930','2025-04-17',54700,55300,54500,55100,10867069,'2026-03-06 13:37:34',0),
(3236,'005930','2025-04-16',56000,56200,54500,54700,14437025,'2026-03-06 13:37:34',0),
(3237,'005930','2025-04-15',56300,57100,56200,56600,8998640,'2026-03-06 13:37:34',0),
(3238,'005930','2025-04-14',56300,56700,55800,56200,12852613,'2026-03-06 13:37:34',0),
(3239,'005930','2025-04-11',55600,55700,54800,55200,13930480,'2026-03-06 13:37:34',0),
(3240,'005930','2025-04-10',56600,56700,55000,56400,22948172,'2026-03-06 13:37:34',0),
(3241,'005930','2025-04-09',53300,54300,52900,53000,20576960,'2026-03-06 13:37:34',0),
(3242,'005930','2025-04-08',55000,55300,53300,53500,25532845,'2026-03-06 13:37:34',0),
(3243,'005930','2025-04-07',53300,54100,53100,53200,31998883,'2026-03-06 13:37:34',0),
(3244,'005930','2025-04-04',56200,58200,55700,56100,23527139,'2026-03-06 13:37:34',0),
(3245,'005930','2025-04-03',56900,57800,56900,57600,19508076,'2026-03-06 13:37:34',0),
(3246,'005930','2025-04-02',58800,59400,58300,58800,14402297,'2026-03-06 13:37:34',0),
(3247,'005930','2025-04-01',58700,59600,57900,58800,13841706,'2026-03-06 13:37:34',0),
(3248,'005930','2025-03-31',59500,59700,57800,57800,17633494,'2026-03-06 13:37:34',0),
(3249,'005930','2025-03-28',60700,61100,60000,60200,16282514,'2026-03-06 13:37:34',0),
(3250,'005930','2025-03-27',60900,62000,60800,61800,20389790,'2026-03-06 13:37:34',0),
(3251,'005930','2025-03-26',59800,61400,59700,61400,16431645,'2026-03-06 13:37:34',0),
(3252,'005930','2025-03-25',60900,61100,59500,59800,17259455,'2026-03-06 13:37:34',0),
(3253,'005930','2025-03-24',61200,61600,60500,60500,14088094,'2026-03-06 13:37:34',0),
(3254,'005930','2025-03-21',60900,61700,60400,61700,40155612,'2026-03-06 13:37:34',0),
(3255,'005930','2025-03-20',59200,60300,58500,60200,34989004,'2026-03-06 13:37:34',0),
(3256,'005930','2025-03-19',57400,59200,57400,58500,29421759,'2026-03-06 13:37:34',0),
(3257,'005930','2025-03-18',58800,59000,57300,57600,28138594,'2026-03-06 13:37:34',0),
(3258,'005930','2025-03-17',55500,57800,55400,57600,35559021,'2026-03-06 13:37:34',0),
(3259,'005930','2025-03-14',54500,55100,54400,54700,10845154,'2026-03-06 13:37:34',0),
(3260,'005930','2025-03-13',55800,55900,54200,54700,24132151,'2026-03-06 13:37:34',0),
(3261,'005930','2025-03-12',53800,55300,53600,54900,17973221,'2026-03-06 13:37:34',0),
(3262,'005930','2025-03-11',52500,54100,52500,53600,17740891,'2026-03-06 13:37:34',0),
(3263,'005930','2025-03-10',53500,54800,53500,53700,12921670,'2026-03-06 13:37:34',0),
(3264,'005930','2025-03-07',53500,54200,53400,53700,14274992,'2026-03-06 13:37:34',0),
(3265,'005930','2025-03-06',54100,54500,54000,54300,12258101,'2026-03-06 13:37:34',0),
(3266,'005930','2025-03-05',55100,55400,54000,54000,16578817,'2026-03-06 13:37:34',0),
(3267,'005930','2025-03-04',53900,55000,53800,54500,18553933,'2026-03-06 13:37:34',0),
(3268,'005930','2025-02-28',55400,55700,54500,54500,28036698,'2026-03-06 13:37:34',0),
(3269,'005930','2025-02-27',56500,57100,56200,56300,14975356,'2026-03-06 13:37:34',0),
(3270,'005930','2025-02-26',57000,57100,56100,56600,18117091,'2026-03-06 13:37:34',0),
(3271,'005930','2025-02-25',56600,57800,56500,57200,14625181,'2026-03-06 13:37:34',0),
(3272,'005930','2025-02-24',57300,57700,57200,57300,14138471,'2026-03-06 13:37:34',0),
(3273,'005930','2025-02-21',58400,58500,57100,58200,22198428,'2026-03-06 13:37:34',0),
(3274,'005930','2025-02-20',59100,59100,58100,58400,21589059,'2026-03-06 13:37:34',0),
(3275,'005930','2025-02-19',57400,58900,57300,58700,25395151,'2026-03-06 13:37:34',0),
(3276,'005930','2025-02-18',56200,57200,55900,56900,22131007,'2026-03-06 13:37:34',0),
(3277,'005930','2025-02-17',56100,56500,55700,56000,11916027,'2026-03-06 13:37:34',0),
(3278,'005930','2025-02-14',56000,57300,56000,56000,23979779,'2026-03-06 13:37:34',0),
(3279,'005930','2025-02-13',56100,56400,55600,55800,22448377,'2026-03-06 13:37:34',0),
(3280,'005930','2025-02-12',55100,55900,54500,55800,26428596,'2026-03-06 13:37:34',0),
(3281,'005930','2025-02-11',55500,56300,55000,55700,24596196,'2026-03-06 13:37:34',0),
(3282,'005930','2025-02-10',53000,55900,52900,55600,27577591,'2026-03-06 13:37:34',0),
(3283,'005930','2025-02-07',53900,54200,53600,53700,14476866,'2026-03-06 13:37:34',0),
(3284,'005930','2025-02-06',53400,54000,53200,54000,16466025,'2026-03-06 13:37:34',0),
(3285,'005930','2025-02-05',53600,53800,52800,52900,15974885,'2026-03-06 13:37:34',0),
(3286,'005930','2025-02-04',51600,53600,51500,52700,27214851,'2026-03-06 13:37:34',0),
(3287,'005930','2025-02-03',51100,51400,50800,51000,32344897,'2026-03-06 13:37:34',0),
(3288,'005930','2025-01-31',52200,53000,51700,52400,42186279,'2026-03-06 13:37:34',0),
(3289,'005930','2025-01-24',53600,53800,53200,53700,11867631,'2026-03-06 13:37:34',0),
(3290,'005930','2025-01-23',53700,54100,53500,53700,15588067,'2026-03-06 13:37:34',0),
(3291,'005930','2025-01-22',53400,54400,53100,54300,18341991,'2026-03-06 13:37:34',0),
(3292,'005930','2025-01-21',53700,54300,53300,53500,13535702,'2026-03-06 13:37:34',0),
(3293,'005930','2025-01-20',53600,53900,53300,53400,11822531,'2026-03-06 13:37:34',0),
(3294,'005930','2025-01-17',53800,54100,53200,53700,18805344,'2026-03-06 13:37:34',0),
(3295,'005930','2025-01-16',54200,55000,54100,54300,18627298,'2026-03-06 13:37:34',0),
(3296,'005930','2025-01-15',54100,54700,53500,53700,18625025,'2026-03-06 13:37:34',0),
(3297,'005930','2025-01-14',54200,54600,53700,53900,17465926,'2026-03-06 13:37:34',0),
(3298,'005930','2025-01-13',54600,55000,54100,54100,16868600,'2026-03-06 13:37:34',0),
(3299,'005930','2025-01-10',56100,56500,55200,55300,16059223,'2026-03-06 13:37:34',0),
(3300,'005930','2025-01-09',57600,57700,56100,56100,24490592,'2026-03-06 13:37:34',0),
(3301,'005930','2025-01-08',54800,57500,54700,57300,26593553,'2026-03-06 13:37:34',0),
(3302,'005930','2025-01-07',56800,57300,55400,55400,17030235,'2026-03-06 13:37:34',0),
(3303,'005930','2025-01-06',54400,56200,54300,55900,19034284,'2026-03-06 13:37:34',0),
(3304,'005930','2025-01-03',52800,55100,52800,54400,19318046,'2026-03-06 13:37:34',0),
(3305,'005930','2025-01-02',52700,53600,52300,53400,16630538,'2026-03-06 13:37:34',0),
(3306,'466930','2026-03-06',21285,22325,21230,22135,979332,'2026-03-06 15:11:27',0),
(3307,'466930','2026-03-05',22260,22700,21450,21830,1396287,'2026-03-06 15:11:27',0),
(3308,'466930','2026-03-04',22105,22940,19810,20000,2632082,'2026-03-06 15:11:27',0),
(3309,'466930','2026-03-03',25345,25515,23480,23480,3092611,'2026-03-06 15:11:27',0),
(3310,'466930','2026-02-27',25140,26890,24855,26300,2307119,'2026-03-06 15:11:27',0),
(3311,'466930','2026-02-26',24485,25965,24210,25910,1798216,'2026-03-06 15:11:27',0),
(3312,'466930','2026-02-25',22940,24460,22930,24085,2195701,'2026-03-06 15:11:27',0),
(3313,'466930','2026-02-24',22120,22615,21785,22590,1519249,'2026-03-06 15:11:27',0),
(3314,'466930','2026-02-23',22200,22660,22010,22220,1137702,'2026-03-06 15:11:27',0),
(3315,'466930','2026-02-20',21465,21765,21465,21695,842696,'2026-03-06 15:11:27',0),
(3316,'466930','2026-02-19',21015,21740,20955,21465,879454,'2026-03-06 15:11:27',0),
(3317,'466930','2026-02-13',20770,21030,20670,20700,374799,'2026-03-06 15:11:27',0),
(3318,'466930','2026-02-12',20930,21040,20615,21000,577867,'2026-03-06 15:11:27',0),
(3319,'466930','2026-02-11',20095,20975,19905,20915,766941,'2026-03-06 15:11:27',0),
(3320,'466930','2026-02-10',20400,20490,19985,20010,589999,'2026-03-06 15:11:27',0),
(3321,'466930','2026-02-09',19860,19930,19600,19800,1097256,'2026-03-06 15:11:27',0),
(3322,'466930','2026-02-06',19340,19455,18735,19405,551800,'2026-03-06 15:11:27',0),
(3323,'466930','2026-02-05',20010,20525,19680,19830,775378,'2026-03-06 15:11:27',0),
(3324,'466930','2026-02-04',20270,20570,20160,20445,901670,'2026-03-06 15:11:27',0),
(3325,'466930','2026-02-03',19750,20150,19450,20150,710432,'2026-03-06 15:11:27',0),
(3326,'466930','2026-02-02',19730,20395,19255,19385,1030062,'2026-03-06 15:11:27',0),
(3327,'466930','2026-01-30',20300,20470,20050,20120,985357,'2026-03-06 15:11:27',0),
(3328,'466930','2026-01-29',20125,20705,19900,20650,2823260,'2026-03-06 15:11:27',0),
(3329,'466930','2026-01-28',20385,20460,19900,19930,1530609,'2026-03-06 15:11:27',0),
(3330,'466930','2026-01-27',19445,20215,19250,20050,2475327,'2026-03-06 15:11:27',0),
(3331,'466930','2026-01-26',20260,20720,20090,20165,1930902,'2026-03-06 15:11:27',0),
(3332,'466930','2026-01-23',20875,21300,20210,20520,2460675,'2026-03-06 15:11:27',0),
(3333,'466930','2026-01-22',22480,22575,20815,20990,4321183,'2026-03-06 15:11:27',0),
(3334,'466930','2026-01-21',19560,21840,19560,21835,4706282,'2026-03-06 15:11:27',0),
(3335,'466930','2026-01-20',20940,20950,19670,20125,2476359,'2026-03-06 15:11:27',0),
(3336,'466930','2026-01-19',18900,20560,18875,20520,3636313,'2026-03-06 15:11:27',0),
(3337,'466930','2026-01-16',19300,19305,18610,18720,1766263,'2026-03-06 15:11:27',0),
(3338,'466930','2026-01-15',18420,19060,18245,19060,1269011,'2026-03-06 15:11:27',0),
(3339,'466930','2026-01-14',18315,18550,18115,18550,1776237,'2026-03-06 15:11:27',0),
(3340,'466930','2026-01-13',17200,18355,17165,18250,2044380,'2026-03-06 15:11:27',0),
(3341,'466930','2026-01-12',17510,17510,16585,16870,1421489,'2026-03-06 15:11:27',0),
(3342,'466930','2026-01-09',16630,16980,16155,16950,827189,'2026-03-06 15:11:27',0),
(3343,'466930','2026-01-08',16785,16795,16220,16250,697608,'2026-03-06 15:11:27',0),
(3344,'466930','2026-01-07',15620,16885,15560,16620,1198603,'2026-03-06 15:11:27',0),
(3345,'466930','2026-01-06',15875,16120,15325,15535,416454,'2026-03-06 15:11:27',0),
(3346,'466930','2026-01-05',15415,15680,15400,15550,221333,'2026-03-06 15:11:27',0),
(3347,'466930','2026-01-02',15190,15400,15100,15340,246896,'2026-03-06 15:11:27',0),
(3348,'466930','2025-12-30',14980,15210,14950,15190,130883,'2026-03-06 15:11:27',0),
(3349,'466930','2025-12-29',14755,15060,14645,15015,131223,'2026-03-06 15:11:27',0),
(3350,'466930','2025-12-26',15075,15075,14755,14800,143627,'2026-03-06 15:11:27',0),
(3351,'466930','2025-12-24',14880,15190,14820,14905,334321,'2026-03-06 15:11:27',0),
(3352,'466930','2025-12-23',14975,15130,14775,14815,112019,'2026-03-06 15:11:27',0),
(3353,'466930','2025-12-22',14980,14995,14770,14880,128085,'2026-03-06 15:11:27',0),
(3354,'466930','2025-12-19',14820,14940,14495,14860,245766,'2026-03-06 15:11:27',0),
(3355,'466930','2025-12-18',14645,14762,14495,14620,77525,'2026-03-06 15:11:27',0),
(3356,'466930','2025-12-17',14770,14900,14685,14870,118539,'2026-03-06 15:11:27',0),
(3357,'466930','2025-12-16',15145,15330,14660,14705,166379,'2026-03-06 15:11:27',0),
(3358,'466930','2025-12-15',15200,15275,15095,15145,97562,'2026-03-06 15:11:27',0),
(3359,'466930','2025-12-12',15275,15515,15120,15430,137656,'2026-03-06 15:11:27',0),
(3360,'466930','2025-12-11',15430,15570,15135,15160,828440,'2026-03-06 15:11:27',0),
(3361,'466930','2025-12-10',15320,15355,15070,15270,220213,'2026-03-06 15:11:27',0),
(3362,'466930','2025-12-09',15330,15525,15135,15295,235865,'2026-03-06 15:11:27',0),
(3363,'466930','2025-12-08',15640,15640,15230,15510,572944,'2026-03-06 15:11:27',0),
(3364,'466930','2025-12-05',14695,15440,14695,15385,470713,'2026-03-06 15:11:27',0),
(3365,'466930','2025-12-04',14170,14720,14075,14695,380869,'2026-03-06 15:11:27',0),
(3366,'466930','2025-12-03',13850,14070,13800,13975,172477,'2026-03-06 15:11:27',0),
(3367,'466930','2025-12-02',13505,13835,13430,13835,201149,'2026-03-06 15:11:27',0),
(3368,'466930','2025-12-01',13520,13575,13240,13320,216902,'2026-03-06 15:11:27',0),
(3369,'466930','2025-11-28',13560,13675,13445,13520,41700,'2026-03-06 15:11:27',0),
(3370,'466930','2025-11-27',13480,13530,13390,13470,69451,'2026-03-06 15:11:27',0),
(3371,'466930','2025-11-26',13315,13385,13205,13385,35240,'2026-03-06 15:11:27',0),
(3372,'466930','2025-11-25',13265,13265,13060,13120,58148,'2026-03-06 15:11:27',0),
(3373,'466930','2025-11-24',13255,13255,12950,12950,122901,'2026-03-06 15:11:27',0),
(3374,'466930','2025-11-21',12840,13130,12840,13055,74093,'2026-03-06 15:11:27',0),
(3375,'466930','2025-11-20',13285,13410,13200,13200,62146,'2026-03-06 15:11:27',0),
(3376,'466930','2025-11-19',13240,13325,12935,13190,65084,'2026-03-06 15:11:27',0),
(3377,'466930','2025-11-18',13315,13350,13015,13035,104435,'2026-03-06 15:11:27',0),
(3378,'466930','2025-11-17',13555,13555,13345,13445,61102,'2026-03-06 15:11:27',0),
(3379,'466930','2025-11-14',13425,13625,13360,13360,106111,'2026-03-06 15:11:27',0),
(3380,'466930','2025-11-13',13605,13705,13520,13685,68582,'2026-03-06 15:11:27',0),
(3381,'466930','2025-11-12',13500,13745,13500,13715,154478,'2026-03-06 15:11:27',0),
(3382,'466930','2025-11-11',13450,13615,13395,13445,122437,'2026-03-06 15:11:27',0),
(3383,'466930','2025-11-10',13145,13490,13145,13420,157004,'2026-03-06 15:11:27',0),
(3384,'466930','2025-11-07',13055,13255,12890,13110,143955,'2026-03-06 15:11:27',0),
(3385,'466930','2025-11-06',13425,13465,13140,13315,174649,'2026-03-06 15:11:27',0),
(3386,'466930','2025-11-05',13420,13420,12840,13140,333263,'2026-03-06 15:11:27',0),
(3387,'466930','2025-11-04',13850,13985,13550,13580,464137,'2026-03-06 15:11:27',0),
(3388,'466930','2025-11-03',14215,14220,13890,13980,528384,'2026-03-06 15:11:27',0),
(3389,'466930','2025-10-31',13725,14230,13575,14160,938230,'2026-03-06 15:11:27',0),
(3390,'466930','2025-10-30',14550,15275,13360,13455,957721,'2026-03-06 15:11:27',0),
(3391,'466930','2025-10-29',13290,13410,13130,13350,204436,'2026-03-06 15:11:27',0),
(3392,'466930','2025-10-28',13170,13175,13035,13175,151012,'2026-03-06 15:11:27',0),
(3393,'466930','2025-10-27',13170,13377,13170,13220,209596,'2026-03-06 15:11:27',0),
(3394,'466930','2025-10-24',13265,13265,13010,13170,236079,'2026-03-06 15:11:27',0),
(3395,'466930','2025-10-23',13180,13350,13105,13180,190690,'2026-03-06 15:11:27',0),
(3396,'466930','2025-10-22',13425,13425,13080,13410,589361,'2026-03-06 15:11:27',0),
(3397,'466930','2025-10-21',13155,13615,13155,13245,493754,'2026-03-06 15:11:27',0),
(3398,'466930','2025-10-20',13135,13160,12725,13095,317002,'2026-03-06 15:11:27',0),
(3399,'466930','2025-10-17',12660,12910,12615,12785,679366,'2026-03-06 15:11:27',0),
(3400,'466930','2025-10-16',12600,12790,12455,12750,932168,'2026-03-06 15:11:27',0),
(3401,'466930','2025-10-15',12085,12145,11985,12145,82256,'2026-03-06 15:11:27',0),
(3402,'466930','2025-10-14',11890,12125,11860,12025,184283,'2026-03-06 15:11:27',0),
(3403,'466930','2025-10-13',11830,11865,11700,11850,47027,'2026-03-06 15:11:27',0),
(3404,'466930','2025-10-10',12000,12065,11900,11980,61167,'2026-03-06 15:11:27',0),
(3405,'466930','2025-10-02',11745,12030,11745,11975,98290,'2026-03-06 15:11:27',0),
(3406,'466930','2025-10-01',11780,11785,11670,11670,9027,'2026-03-06 15:11:27',0),
(3407,'466930','2025-09-30',11740,11770,11700,11700,13573,'2026-03-06 15:11:27',0),
(3408,'466930','2025-09-29',11675,11770,11675,11770,21887,'2026-03-06 15:11:27',0),
(3409,'466930','2025-09-26',11845,11845,11575,11640,58266,'2026-03-06 15:11:27',0),
(3410,'466930','2025-09-25',11965,11985,11840,11920,541310,'2026-03-06 15:11:27',0),
(3411,'466930','2025-09-24',12050,12055,11925,12000,58843,'2026-03-06 15:11:27',0),
(3412,'466930','2025-09-23',12035,12090,11995,12050,61667,'2026-03-06 15:11:27',0),
(3413,'466930','2025-09-22',11845,12087,11845,12025,79670,'2026-03-06 15:11:27',0),
(3414,'466930','2025-09-19',12000,12000,11735,11785,72308,'2026-03-06 15:11:27',0),
(3415,'466930','2025-09-18',11840,11990,11820,11975,40356,'2026-03-06 15:11:27',0),
(3416,'466930','2025-09-17',11765,11830,11760,11760,54909,'2026-03-06 15:11:27',0),
(3417,'466930','2025-09-16',11740,11815,11695,11770,115725,'2026-03-06 15:11:27',0),
(3418,'466930','2025-09-15',11965,11965,11710,11730,332428,'2026-03-06 15:11:27',0),
(3419,'466930','2025-09-12',12005,12035,11930,11980,86238,'2026-03-06 15:11:27',0),
(3420,'466930','2025-09-11',11960,12065,11870,11955,70293,'2026-03-06 15:11:27',0),
(3421,'466930','2025-09-10',11870,12010,11835,11930,62371,'2026-03-06 15:11:27',0),
(3422,'466930','2025-09-09',11890,11905,11800,11835,39624,'2026-03-06 15:11:27',0),
(3423,'466930','2025-09-08',11910,11910,11760,11840,59024,'2026-03-06 15:11:27',0),
(3424,'466930','2025-09-05',11890,11960,11890,11925,55051,'2026-03-06 15:11:27',0),
(3425,'466930','2025-09-04',11950,11970,11885,11940,44581,'2026-03-06 15:11:27',0),
(3426,'466930','2025-09-03',11885,12000,11815,11940,84400,'2026-03-06 15:11:27',0),
(3427,'466930','2025-09-02',11780,11900,11750,11900,75891,'2026-03-06 15:11:27',0),
(3428,'466930','2025-09-01',11765,11925,11720,11825,102511,'2026-03-06 15:11:27',0),
(3429,'466930','2025-08-29',11715,11935,11715,11800,666068,'2026-03-06 15:11:27',0),
(3430,'466930','2025-08-28',11555,11772,11555,11650,105429,'2026-03-06 15:11:27',0),
(3431,'466930','2025-08-27',11470,11565,11470,11545,69164,'2026-03-06 15:11:27',0),
(3432,'466930','2025-08-26',11520,11570,11440,11440,35609,'2026-03-06 15:11:27',0),
(3433,'466930','2025-08-25',11520,11520,11400,11520,91248,'2026-03-06 15:11:27',0),
(3434,'466930','2025-08-22',11510,11615,11480,11515,90931,'2026-03-06 15:11:27',0),
(3435,'466930','2025-08-21',11600,11650,11465,11510,54983,'2026-03-06 15:11:27',0),
(3436,'466930','2025-08-20',11455,11560,11390,11520,126788,'2026-03-06 15:11:27',0),
(3437,'466930','2025-08-19',11340,11480,11310,11480,47761,'2026-03-06 15:11:27',0),
(3438,'466930','2025-08-18',11350,11425,11315,11315,41641,'2026-03-06 15:11:27',0),
(3439,'466930','2025-08-14',11460,11600,11445,11445,53285,'2026-03-06 15:11:27',0),
(3440,'466930','2025-08-13',11340,11495,11340,11465,68827,'2026-03-06 15:11:27',0),
(3441,'466930','2025-08-12',11230,11425,11230,11315,127160,'2026-03-06 15:11:27',0),
(3442,'466930','2025-08-11',11390,11390,11270,11320,125987,'2026-03-06 15:11:27',0),
(3443,'466930','2025-08-08',11260,11350,11215,11300,108424,'2026-03-06 15:11:27',0),
(3444,'466930','2025-08-07',11355,11360,11220,11305,130591,'2026-03-06 15:11:27',0),
(3445,'466930','2025-08-06',11110,11180,11100,11145,46510,'2026-03-06 15:11:27',0),
(3446,'466930','2025-08-05',11225,11285,11080,11150,169489,'2026-03-06 15:11:27',0),
(3447,'466930','2025-08-04',10970,11185,10910,11150,158114,'2026-03-06 15:11:27',0),
(3448,'466930','2025-08-01',11170,11280,10970,10970,304665,'2026-03-06 15:11:27',0),
(3449,'466930','2025-07-31',12050,12050,11215,11250,607474,'2026-03-06 15:11:27',0),
(3450,'466930','2025-07-30',11395,11955,11395,11740,429351,'2026-03-06 15:11:27',0),
(3451,'466930','2025-07-29',11340,11420,11245,11410,201692,'2026-03-06 15:11:27',0),
(3452,'466930','2025-07-28',11430,11520,11245,11420,191801,'2026-03-06 15:11:27',0),
(3453,'466930','2025-07-25',11255,11465,11195,11265,317532,'2026-03-06 15:11:27',0),
(3454,'466930','2025-07-24',11505,11620,11235,11275,451015,'2026-03-06 15:11:27',0),
(3455,'466930','2025-07-23',11115,11445,11115,11430,502889,'2026-03-06 15:11:27',0),
(3456,'466930','2025-07-22',11090,11115,10850,10875,90791,'2026-03-06 15:11:27',0),
(3457,'466930','2025-07-21',11160,11180,11035,11045,57305,'2026-03-06 15:11:27',0),
(3458,'466930','2025-07-18',11235,11275,11065,11140,45344,'2026-03-06 15:11:27',0),
(3459,'466930','2025-07-17',11120,11220,10980,11190,89506,'2026-03-06 15:11:27',0),
(3460,'466930','2025-07-16',11190,11190,11045,11075,52731,'2026-03-06 15:11:27',0),
(3461,'466930','2025-07-15',11365,11365,11120,11185,136669,'2026-03-06 15:11:27',0),
(3462,'466930','2025-07-14',11120,11415,11070,11395,111830,'2026-03-06 15:11:27',0),
(3463,'466930','2025-07-11',11180,11240,11095,11110,123147,'2026-03-06 15:11:27',0),
(3464,'466930','2025-07-10',11150,11240,11025,11135,57807,'2026-03-06 15:11:27',0),
(3465,'466930','2025-07-09',11035,11055,10910,11055,35741,'2026-03-06 15:11:27',0),
(3466,'466930','2025-07-08',10845,11070,10825,11065,115156,'2026-03-06 15:11:27',0),
(3467,'466930','2025-07-07',10925,11030,10850,10950,58776,'2026-03-06 15:11:27',0),
(3468,'466930','2025-07-04',11180,11285,10995,11005,137773,'2026-03-06 15:11:27',0),
(3469,'466930','2025-07-03',11115,11225,11035,11185,202139,'2026-03-06 15:11:27',0),
(3470,'466930','2025-07-02',10975,11080,10875,11030,378412,'2026-03-06 15:11:27',0),
(3471,'466930','2025-07-01',10775,11015,10750,10830,137254,'2026-03-06 15:11:27',0),
(3472,'466930','2025-06-30',10700,10805,10680,10710,141973,'2026-03-06 15:11:27',0),
(3473,'466930','2025-06-27',10965,10965,10730,10800,84609,'2026-03-06 15:11:27',0),
(3474,'466930','2025-06-26',11140,11150,10860,10920,118446,'2026-03-06 15:11:27',0),
(3475,'466930','2025-06-25',10840,11285,10785,11150,178849,'2026-03-06 15:11:27',0),
(3476,'466930','2025-06-24',10650,10830,10650,10760,63230,'2026-03-06 15:11:27',0),
(3477,'466930','2025-06-23',10695,10695,10450,10550,77935,'2026-03-06 15:11:27',0),
(3478,'466930','2025-06-20',10785,10880,10750,10880,115848,'2026-03-06 15:11:27',0),
(3479,'466930','2025-06-19',10940,10940,10740,10770,71427,'2026-03-06 15:11:27',0),
(3480,'466930','2025-06-18',10615,10875,10480,10860,79877,'2026-03-06 15:11:27',0),
(3481,'466930','2025-06-17',10600,10780,10535,10715,151090,'2026-03-06 15:11:27',0),
(3482,'466930','2025-06-16',10460,10550,10325,10550,55973,'2026-03-06 15:11:27',0),
(3483,'466930','2025-06-13',10550,10615,10415,10520,96594,'2026-03-06 15:11:27',0),
(3484,'466930','2025-06-12',10625,10735,10600,10625,82494,'2026-03-06 15:11:27',0),
(3485,'466930','2025-06-11',10475,10625,10470,10625,117577,'2026-03-06 15:11:27',0),
(3486,'466930','2025-06-10',10540,10550,10305,10370,104052,'2026-03-06 15:11:27',0),
(3487,'466930','2025-06-09',10200,10495,10150,10430,171426,'2026-03-06 15:11:27',0),
(3488,'466930','2025-06-05',9760,10080,9750,9975,128140,'2026-03-06 15:11:27',0),
(3489,'466930','2025-06-04',9730,9775,9680,9750,94512,'2026-03-06 15:11:27',0),
(3490,'466930','2025-06-02',9710,9740,9585,9625,34595,'2026-03-06 15:11:27',0),
(3491,'466930','2025-05-30',9915,9915,9755,9770,27869,'2026-03-06 15:11:27',0),
(3492,'466930','2025-05-29',9855,10100,9830,10060,107435,'2026-03-06 15:11:27',0),
(3493,'466930','2025-05-28',9465,9755,9465,9725,112434,'2026-03-06 15:11:27',0),
(3494,'466930','2025-05-27',9475,9520,9410,9445,19999,'2026-03-06 15:11:27',0),
(3495,'466930','2025-05-26',9445,9550,9355,9550,14693,'2026-03-06 15:11:27',0),
(3496,'466930','2025-05-23',9570,9570,9405,9425,22837,'2026-03-06 15:11:27',0),
(3497,'466930','2025-05-22',9700,9700,9485,9570,19702,'2026-03-06 15:11:27',0),
(3498,'466930','2025-05-21',9725,9775,9685,9735,49559,'2026-03-06 15:11:27',0),
(3499,'466930','2025-05-20',9890,9890,9700,9720,20418,'2026-03-06 15:11:27',0),
(3500,'466930','2025-05-19',9880,9880,9730,9795,28038,'2026-03-06 15:11:27',0),
(3501,'466930','2025-05-16',9930,9935,9865,9935,20547,'2026-03-06 15:11:27',0),
(3502,'466930','2025-05-15',10020,10040,9890,9930,47535,'2026-03-06 15:11:27',0),
(3503,'466930','2025-05-14',10110,10115,9975,10075,54132,'2026-03-06 15:11:27',0),
(3504,'466930','2025-05-13',10155,10180,10040,10055,50171,'2026-03-06 15:11:27',0),
(3505,'466930','2025-05-12',9780,10090,9780,10090,47108,'2026-03-06 15:11:27',0),
(3506,'466930','2025-05-09',9855,9895,9750,9775,37060,'2026-03-06 15:11:27',0),
(3507,'466930','2025-05-08',9755,9780,9725,9735,12681,'2026-03-06 15:11:27',0),
(3508,'466930','2025-05-07',9800,9800,9665,9715,34275,'2026-03-06 15:11:27',0),
(3509,'466930','2025-05-02',9885,9885,9740,9780,44468,'2026-03-06 15:11:27',0),
(3510,'466930','2025-04-30',9950,9950,9795,9850,33043,'2026-03-06 15:11:27',0),
(3511,'466930','2025-04-29',9950,9950,9790,9900,53810,'2026-03-06 15:11:27',0),
(3512,'466930','2025-04-28',9744,9744,9672,9740,38383,'2026-03-06 15:11:27',0),
(3513,'466930','2025-04-25',9783,9832,9701,9735,54913,'2026-03-06 15:11:27',0),
(3514,'466930','2025-04-24',9812,9812,9681,9744,31191,'2026-03-06 15:11:27',0),
(3515,'466930','2025-04-23',9672,9817,9589,9788,55042,'2026-03-06 15:11:27',0),
(3516,'466930','2025-04-22',9575,9575,9478,9478,26680,'2026-03-06 15:11:27',0),
(3517,'466930','2025-04-21',9618,9652,9541,9599,29609,'2026-03-06 15:11:27',0),
(3518,'466930','2025-04-18',9405,9604,9371,9565,67994,'2026-03-06 15:11:27',0),
(3519,'466930','2025-04-17',9371,9449,9356,9405,42817,'2026-03-06 15:11:27',0),
(3520,'466930','2025-04-16',9487,9543,9356,9381,46843,'2026-03-06 15:11:27',0),
(3521,'466930','2025-04-15',9594,9633,9483,9531,47232,'2026-03-06 15:11:27',0),
(3522,'466930','2025-04-14',9264,9313,9187,9289,17331,'2026-03-06 15:11:27',0),
(3523,'466930','2025-04-11',9410,9410,9129,9187,93668,'2026-03-06 15:11:27',0),
(3524,'466930','2025-04-10',9744,9793,9507,9546,95188,'2026-03-06 15:11:27',0),
(3525,'466930','2025-04-09',9187,9211,9080,9095,42507,'2026-03-06 15:11:27',0),
(3526,'466930','2025-04-08',9502,9502,9177,9211,81297,'2026-03-06 15:11:27',0),
(3527,'466930','2025-04-07',9570,9570,9308,9352,53040,'2026-03-06 15:11:27',0),
(3528,'466930','2025-04-04',9866,10059,9783,9885,60877,'2026-03-06 15:11:27',0),
(3529,'466930','2025-04-03',9914,9987,9803,9938,78756,'2026-03-06 15:11:27',0),
(3530,'466930','2025-04-02',10166,10263,10132,10205,72419,'2026-03-06 15:11:27',0),
(3531,'466930','2025-04-01',10263,10263,10113,10210,158188,'2026-03-06 15:11:27',0),
(3532,'466930','2025-03-31',10249,10278,10123,10166,36484,'2026-03-06 15:11:27',0),
(3533,'466930','2025-03-28',10796,10796,10418,10472,57979,'2026-03-06 15:11:27',0),
(3534,'466930','2025-03-27',10821,10956,10762,10796,97960,'2026-03-06 15:11:27',0),
(3535,'466930','2025-03-26',11102,11228,11087,11145,117830,'2026-03-06 15:11:27',0),
(3536,'466930','2025-03-25',11247,11276,10990,10990,245845,'2026-03-06 15:11:27',0),
(3537,'466930','2025-03-24',10632,10937,10569,10869,110993,'2026-03-06 15:11:27',0),
(3538,'466930','2025-03-21',10554,10661,10515,10530,52398,'2026-03-06 15:11:27',0),
(3539,'466930','2025-03-20',10569,10583,10501,10506,14193,'2026-03-06 15:11:27',0),
(3540,'466930','2025-03-19',10433,10539,10394,10539,34944,'2026-03-06 15:11:27',0),
(3541,'466930','2025-03-18',10273,10423,10273,10355,54100,'2026-03-06 15:11:27',0),
(3542,'466930','2025-03-17',10200,10258,10166,10219,29951,'2026-03-06 15:11:27',0),
(3543,'466930','2025-03-14',10137,10186,10103,10137,8346,'2026-03-06 15:11:27',0),
(3544,'466930','2025-03-13',10123,10234,10089,10200,29374,'2026-03-06 15:11:27',0),
(3545,'466930','2025-03-12',10016,10103,9967,10103,29867,'2026-03-06 15:11:27',0),
(3546,'466930','2025-03-11',9929,10035,9866,10016,28518,'2026-03-06 15:11:27',0),
(3547,'466930','2025-03-10',10030,10127,10026,10103,26587,'2026-03-06 15:11:27',0),
(3548,'466930','2025-03-07',10059,10103,10026,10035,20926,'2026-03-06 15:11:27',0),
(3549,'466930','2025-03-06',10152,10200,10084,10103,25604,'2026-03-06 15:11:27',0),
(3550,'466930','2025-03-05',9880,10016,9832,9943,54250,'2026-03-06 15:11:27',0),
(3551,'466930','2025-03-04',9807,10026,9759,9827,21856,'2026-03-06 15:11:27',0),
(4593,'005930','2024-12-30',53300,54000,53100,53200,12624702,'2026-03-06 17:41:43',0),
(4594,'005930','2024-12-27',53500,54100,53200,53700,10747196,'2026-03-06 17:41:43',0),
(4595,'005930','2024-12-26',54500,54600,53500,53600,10517075,'2026-03-06 17:41:43',0),
(4596,'005930','2024-12-24',53700,54500,53600,54400,11634677,'2026-03-06 17:41:43',0),
(4597,'005930','2024-12-23',53400,54000,53300,53500,13672650,'2026-03-06 17:41:43',0),
(4598,'005930','2024-12-20',52700,53100,51900,53000,24674774,'2026-03-06 17:41:43',0),
(4599,'005930','2024-12-19',53500,53800,53100,53100,22481925,'2026-03-06 17:41:43',0),
(4600,'005930','2024-12-18',54100,55400,54000,54900,13698937,'2026-03-06 17:41:43',0),
(4601,'005930','2024-12-17',54700,55200,54000,54200,20215230,'2026-03-06 17:41:43',0),
(4602,'005930','2024-12-16',56300,56600,55200,55600,15277277,'2026-03-06 17:41:43',0),
(4603,'005930','2024-12-13',55800,56300,55500,56100,15908823,'2026-03-06 17:41:43',0),
(4604,'005930','2024-12-12',54000,56500,53900,55900,33476698,'2026-03-06 17:41:43',0),
(4605,'005930','2024-12-11',53600,54200,53400,54000,14565947,'2026-03-06 17:41:43',0),
(4606,'005930','2024-12-10',54500,54500,53700,54000,20783970,'2026-03-06 17:41:43',0),
(4607,'005930','2024-12-09',53500,54600,53200,53400,26227680,'2026-03-06 17:41:43',0),
(4608,'005930','2024-12-06',53900,54400,52700,54100,22861874,'2026-03-06 17:41:43',0),
(4609,'005930','2024-12-05',53200,54400,53200,53700,23588277,'2026-03-06 17:41:43',0),
(4610,'005930','2024-12-04',52000,53400,52000,53100,29004766,'2026-03-06 17:41:43',0),
(4611,'005930','2024-12-03',53100,54400,53100,53600,23374603,'2026-03-06 17:41:43',0),
(4612,'005930','2024-12-02',54300,54400,53100,53600,22044867,'2026-03-06 17:41:43',0),
(4613,'005930','2024-11-29',55100,55300,53800,54200,24513531,'2026-03-06 17:41:43',0),
(4614,'005930','2024-11-28',56000,56400,55200,55500,20001134,'2026-03-06 17:41:43',0),
(4615,'005930','2024-11-27',57700,57800,56000,56300,21808387,'2026-03-06 17:41:43',0),
(4616,'005930','2024-11-26',57900,58900,57500,58300,23209405,'2026-03-06 17:41:43',0),
(4617,'005930','2024-11-25',57400,57900,56700,57900,36237325,'2026-03-06 17:41:43',0),
(4618,'005930','2024-11-22',56000,56700,55900,56000,15281543,'2026-03-06 17:41:43',0),
(4619,'005930','2024-11-21',54900,56900,54700,56400,19096850,'2026-03-06 17:41:43',0),
(4620,'005930','2024-11-20',56100,56500,54800,55300,20864667,'2026-03-06 17:41:43',0),
(4621,'005930','2024-11-19',56500,57500,55900,56300,31539632,'2026-03-06 17:41:43',0),
(4622,'005930','2024-11-18',57000,57500,55900,56700,48095234,'2026-03-06 17:41:43',0),
(4623,'005930','2024-11-15',50300,54200,50300,53500,46774485,'2026-03-06 17:41:43',0),
(4624,'005930','2024-11-14',50200,51800,49900,49900,48510715,'2026-03-06 17:41:43',0),
(4625,'005930','2024-11-13',52000,53000,50500,50600,52527995,'2026-03-06 17:41:43',0),
(4626,'005930','2024-11-12',54600,54600,53000,53000,37962881,'2026-03-06 17:41:43',0),
(4627,'005930','2024-11-11',56700,56800,55000,55000,29811326,'2026-03-06 17:41:43',0),
(4628,'005930','2024-11-08',58000,58300,57000,57000,13877396,'2026-03-06 17:41:43',0),
(4629,'005930','2024-11-07',56900,58100,56800,57500,17043102,'2026-03-06 17:41:43',0),
(4630,'005930','2024-11-06',57600,58000,56300,57300,22092218,'2026-03-06 17:41:43',0),
(4631,'005930','2024-11-05',57800,58100,57200,57600,17484474,'2026-03-06 17:41:43',0),
(4632,'005930','2024-11-04',58600,59400,58400,58700,15586947,'2026-03-06 17:41:43',0),
(4633,'005930','2024-11-01',59000,59600,58100,58300,19083180,'2026-03-06 17:41:43',0),
(4634,'005930','2024-10-31',58500,61200,58300,59200,35809196,'2026-03-06 17:41:43',0),
(4635,'005930','2024-10-30',59100,59800,58600,59100,19838511,'2026-03-06 17:41:43',0),
(4636,'005930','2024-10-29',58000,59600,57300,59600,28369314,'2026-03-06 17:41:43',0),
(4637,'005930','2024-10-28',55700,58500,55700,58100,27775009,'2026-03-06 17:41:43',0),
(4638,'005930','2024-10-25',56000,56900,55800,55900,25829315,'2026-03-06 17:41:43',0),
(4639,'005930','2024-10-24',58200,58500,56600,56600,31499922,'2026-03-06 17:41:43',0),
(4640,'005930','2024-10-23',57500,60000,57100,59100,27300780,'2026-03-06 17:41:43',0),
(4641,'005930','2024-10-22',58800,58900,57700,57700,27582527,'2026-03-06 17:41:43',0),
(4642,'005930','2024-10-21',59000,59600,58500,59000,18514905,'2026-03-06 17:41:43',0),
(4643,'005930','2024-10-18',59900,60100,59100,59200,14420260,'2026-03-06 17:41:43',0),
(4644,'005930','2024-10-17',59400,60100,59100,59700,23372873,'2026-03-06 17:41:43',0),
(4645,'005930','2024-10-16',59400,60000,59200,59500,23303268,'2026-03-06 17:41:43',0),
(4646,'005930','2024-10-15',61100,61400,60100,61000,22715239,'2026-03-06 17:41:43',0),
(4647,'005930','2024-10-14',59500,61200,59400,60800,20886249,'2026-03-06 17:41:43',0),
(4648,'005930','2024-10-11',59100,60100,59000,59300,29623969,'2026-03-06 17:41:43',0),
(4649,'005930','2024-10-10',60100,60200,58900,58900,45262214,'2026-03-06 17:41:43',0),
(4650,'005930','2024-10-08',60000,61000,59900,60300,27411786,'2026-03-06 17:41:43',0),
(4651,'005930','2024-10-07',60200,61900,59500,61000,35066533,'2026-03-06 17:41:43',0),
(4652,'005930','2024-10-04',61000,61700,60500,60600,24247578,'2026-03-06 17:41:43',0),
(4653,'005930','2024-10-02',60500,61900,59900,61300,28473536,'2026-03-06 17:41:43',0),
(4654,'005930','2024-09-30',64200,64300,61500,61500,32694163,'2026-03-06 17:41:43',0),
(4655,'005930','2024-09-27',64700,65400,64200,64200,28433030,'2026-03-06 17:41:43',0),
(4656,'005930','2024-09-26',63900,64900,63700,64700,37566015,'2026-03-06 17:41:43',0),
(4657,'005930','2024-09-25',63800,64200,62200,62200,28652438,'2026-03-06 17:41:43',0),
(4658,'005930','2024-09-24',62800,63400,62400,63200,26957500,'2026-03-06 17:41:43',0),
(4659,'005930','2024-09-23',62300,63500,62200,62600,28542376,'2026-03-06 17:41:43',0),
(4660,'005930','2024-09-20',63800,64700,63000,63000,32746056,'2026-03-06 17:41:43',0),
(4661,'005930','2024-09-19',64000,64400,62200,63100,49402713,'2026-03-06 17:41:43',0),
(4662,'005930','2024-09-13',65000,65500,64300,64400,25045135,'2026-03-06 17:41:43',0),
(4663,'005930','2024-09-12',66000,66600,65200,66300,35884106,'2026-03-06 17:41:43',0),
(4664,'005930','2024-09-11',65100,65500,64200,64900,35809707,'2026-03-06 17:41:43',0),
(4665,'005930','2024-09-10',67000,67300,66000,66200,30651376,'2026-03-06 17:41:43',0),
(4666,'005930','2024-09-09',66900,68200,66600,67500,23263298,'2026-03-06 17:41:43',0),
(4667,'005930','2024-09-06',69100,69700,68000,68900,19022299,'2026-03-06 17:41:43',0),
(4668,'005930','2024-09-05',70100,71200,69000,69000,25686769,'2026-03-06 17:41:43',0),
(4669,'005930','2024-09-04',69800,71100,69800,70000,27366563,'2026-03-06 17:41:43',0),
(4670,'005930','2024-09-03',74100,74300,72500,72500,16314599,'2026-03-06 17:41:43',0),
(4671,'005930','2024-09-02',74500,74700,73500,74400,12641376,'2026-03-06 17:41:43',0),
(4672,'005930','2024-08-30',74400,75000,74100,74300,16358520,'2026-03-06 17:41:43',0),
(4673,'005930','2024-08-29',73600,74700,73500,74000,16884479,'2026-03-06 17:41:43',0),
(4674,'005930','2024-08-28',75800,76400,75400,76400,9794514,'2026-03-06 17:41:43',0),
(4675,'005930','2024-08-27',75700,76500,75600,75800,11130145,'2026-03-06 17:41:43',0),
(4676,'005930','2024-08-26',78100,78200,76000,76100,15655938,'2026-03-06 17:41:43',0),
(4677,'005930','2024-08-23',77700,78400,77500,77700,9420306,'2026-03-06 17:41:43',0),
(4678,'005930','2024-08-22',78700,78900,77800,78300,8149101,'2026-03-06 17:41:43',0),
(4679,'005930','2024-08-21',77900,78600,77800,78300,7805598,'2026-03-06 17:41:43',0),
(4680,'005930','2024-08-20',79500,79800,78700,78900,10683836,'2026-03-06 17:41:43',0),
(4681,'005930','2024-08-19',80100,80100,78000,78300,14146565,'2026-03-06 17:41:43',0),
(4682,'005930','2024-08-16',79400,80200,78700,80200,22061478,'2026-03-06 17:41:43',0),
(4683,'005930','2024-08-14',77400,77800,77000,77200,13246168,'2026-03-06 17:41:43',0),
(4684,'005930','2024-08-13',76500,76600,75500,76100,10716261,'2026-03-06 17:41:43',0),
(4685,'005930','2024-08-12',75200,75900,74800,75500,9839259,'2026-03-06 17:41:43',0),
(4686,'005930','2024-08-09',75700,75800,74200,74700,16388222,'2026-03-06 17:41:43',0),
(4687,'005930','2024-08-08',73200,73900,72500,73400,28414729,'2026-03-06 17:41:43',0),
(4688,'005930','2024-08-07',73000,76000,72800,74700,32710428,'2026-03-06 17:41:43',0),
(4689,'005930','2024-08-06',74900,75300,72300,72500,47295226,'2026-03-06 17:41:43',0),
(4690,'005930','2024-08-05',76700,76900,70200,71400,54608790,'2026-03-06 17:41:43',0),
(4691,'005930','2024-08-02',81000,81400,79500,79600,25800275,'2026-03-06 17:41:43',0),
(4692,'005930','2024-08-01',86000,86100,83100,83100,20900338,'2026-03-06 17:41:43',0),
(4693,'005930','2024-07-31',81200,83900,80900,83900,20744323,'2026-03-06 17:41:43',0),
(4694,'005930','2024-07-30',80400,81000,80000,81000,13169636,'2026-03-06 17:41:43',0),
(4695,'005930','2024-07-29',81600,82000,81100,81200,12797136,'2026-03-06 17:41:43',0),
(4696,'005930','2024-07-26',80700,81300,80400,80900,14508334,'2026-03-06 17:41:43',0),
(4697,'005930','2024-07-25',80400,81000,80100,80400,20323811,'2026-03-06 17:41:43',0),
(4698,'005930','2024-07-24',82900,83300,81900,82000,16939083,'2026-03-06 17:41:43',0),
(4699,'005930','2024-07-23',84200,84700,83400,83900,15766389,'2026-03-06 17:41:43',0),
(4700,'005930','2024-07-22',84400,84900,82600,83000,18987560,'2026-03-06 17:41:43',0),
(4701,'005930','2024-07-19',85600,86100,84100,84400,18569122,'2026-03-06 17:41:43',0),
(4702,'005930','2024-07-18',83800,86900,83800,86900,24721790,'2026-03-06 17:41:43',0),
(4703,'005930','2024-07-17',87100,88000,86400,86700,18186490,'2026-03-06 17:41:43',0),
(4704,'005930','2024-07-16',86900,88000,86700,87700,16166688,'2026-03-06 17:41:43',0),
(4705,'005930','2024-07-15',84700,87300,84100,86700,25193080,'2026-03-06 17:41:43',0),
(4706,'005930','2024-07-12',85900,86100,84100,84400,26344386,'2026-03-06 17:41:43',0),
(4707,'005930','2024-07-11',88500,88800,86700,87600,24677608,'2026-03-06 17:41:43',0),
(4708,'005930','2024-07-10',87600,88000,87100,87800,17813847,'2026-03-06 17:41:43',0),
(4709,'005930','2024-07-09',87800,88200,86900,87800,21336201,'2026-03-06 17:41:43',0),
(4710,'005930','2024-07-08',87900,88600,86900,87400,24035809,'2026-03-06 17:41:43',0),
(4711,'005930','2024-07-05',85600,87100,85200,87100,45791193,'2026-03-06 17:41:43',0),
(4712,'005930','2024-07-04',82900,84700,82400,84600,43857229,'2026-03-06 17:41:43',0),
(4713,'005930','2024-07-03',82300,82300,81000,81800,11440328,'2026-03-06 17:41:43',0),
(4714,'005930','2024-07-02',82500,82600,81500,81800,14471904,'2026-03-06 17:41:43',0),
(4715,'005930','2024-07-01',81500,82100,81300,81800,11317202,'2026-03-06 17:41:43',0),
(4716,'005930','2024-06-28',81900,81900,80800,81500,9455929,'2026-03-06 17:41:43',0),
(4717,'005930','2024-06-27',81300,81600,80500,81600,11739720,'2026-03-06 17:41:43',0),
(4718,'005930','2024-06-26',80100,81400,79900,81300,17783242,'2026-03-06 17:41:43',0),
(4719,'005930','2024-06-25',80600,81800,80100,80800,19088458,'2026-03-06 17:41:43',0),
(4720,'005930','2024-06-24',79700,80900,79500,80600,15454227,'2026-03-06 17:41:43',0),
(4721,'005930','2024-06-21',80700,80800,80000,80000,17907523,'2026-03-06 17:41:43',0),
(4722,'005930','2024-06-20',81500,82200,81200,81600,20288913,'2026-03-06 17:41:43',0),
(4723,'005930','2024-06-19',81100,82500,80500,81200,24168863,'2026-03-06 17:41:43',0),
(4724,'005930','2024-06-18',78700,80200,78600,79800,18207598,'2026-03-06 17:41:43',0),
(4725,'005930','2024-06-17',79200,79500,78000,78100,16123051,'2026-03-06 17:41:43',0),
(4726,'005930','2024-06-14',79700,80500,79000,79600,22926612,'2026-03-06 17:41:43',0),
(4727,'005930','2024-06-13',78400,79000,77800,78600,33763804,'2026-03-06 17:41:43',0),
(4728,'005930','2024-06-12',75300,77100,75200,76500,19246725,'2026-03-06 17:41:43',0),
(4729,'005930','2024-06-11',75900,76000,75100,75200,16971175,'2026-03-06 17:41:43',0),
(4730,'005930','2024-06-10',76100,76600,75600,75700,14598755,'2026-03-06 17:41:43',0),
(4731,'005930','2024-06-07',78400,78600,77100,77300,21189349,'2026-03-06 17:41:43',0),
(4732,'005930','2024-06-05',78000,78000,76800,77400,23177968,'2026-03-06 17:41:43',0),
(4733,'005930','2024-06-04',74900,76100,74900,75300,14098053,'2026-03-06 17:41:43',0),
(4734,'005930','2024-06-03',74400,76400,74200,75700,15706268,'2026-03-06 17:41:43',0),
(4735,'005930','2024-05-31',74500,74700,73500,73500,26198776,'2026-03-06 17:41:43',0),
(4736,'005930','2024-05-30',74800,75200,73500,73500,28551273,'2026-03-06 17:41:43',0),
(4737,'005930','2024-05-29',77700,78200,75200,75200,30244875,'2026-03-06 17:41:43',0),
(4738,'005930','2024-05-28',76500,78000,76200,77600,18539072,'2026-03-06 17:41:43',0),
(4739,'005930','2024-05-27',75300,78200,74000,77200,43825202,'2026-03-06 17:41:43',0),
(4740,'005930','2024-05-24',76800,77000,75700,75900,27891278,'2026-03-06 17:41:43',0),
(4741,'005930','2024-05-23',77700,79100,77100,78300,18728087,'2026-03-06 17:41:43',0),
(4742,'005930','2024-05-22',78100,78700,77300,77700,19521506,'2026-03-06 17:41:43',0),
(4743,'005930','2024-05-21',78500,79000,78200,78400,13690583,'2026-03-06 17:41:43',0),
(4744,'005930','2024-05-20',78100,79100,77900,78900,19456783,'2026-03-06 17:41:43',0),
(4745,'005930','2024-05-17',78600,78800,77200,77400,15918201,'2026-03-06 17:41:43',0),
(4746,'005930','2024-05-16',80200,80300,78100,78200,20989778,'2026-03-06 17:41:43',0),
(4747,'005930','2024-05-14',78600,78800,77900,78300,11763992,'2026-03-06 17:41:43',0),
(4748,'005930','2024-05-13',79400,79900,77600,78400,18652344,'2026-03-06 17:41:43',0),
(4749,'005930','2024-05-10',80400,81100,78900,79200,16976124,'2026-03-06 17:41:43',0),
(4750,'005930','2024-05-09',81100,81500,79700,79700,18759935,'2026-03-06 17:41:43',0),
(4751,'005930','2024-05-08',80800,81400,80500,81300,13089576,'2026-03-06 17:41:43',0),
(4752,'005930','2024-05-07',79600,81300,79400,81300,26238868,'2026-03-06 17:41:43',0),
(4753,'005930','2024-05-03',79000,79000,77500,77600,13151889,'2026-03-06 17:41:43',0),
(4754,'005930','2024-05-02',77600,78600,77300,78000,18900640,'2026-03-06 17:41:43',0),
(4755,'005930','2024-04-30',77000,78500,76600,77500,19007007,'2026-03-06 17:41:43',0),
(4756,'005930','2024-04-29',77400,77600,76200,76700,14664474,'2026-03-06 17:41:43',0),
(4757,'005930','2024-04-26',77800,77900,76500,76700,12755629,'2026-03-06 17:41:43',0),
(4758,'005930','2024-04-25',77300,77500,76300,76300,15549134,'2026-03-06 17:41:43',0),
(4759,'005930','2024-04-24',77500,78800,77200,78600,22166150,'2026-03-06 17:41:43',0),
(4760,'005930','2024-04-23',76400,76800,75500,75500,18717699,'2026-03-06 17:41:43',0),
(4761,'005930','2024-04-22',77400,77500,75100,76100,30469477,'2026-03-06 17:41:43',0),
(4762,'005930','2024-04-19',78300,78700,76300,77600,31317563,'2026-03-06 17:41:43',0),
(4763,'005930','2024-04-18',78800,80100,78300,79600,21370190,'2026-03-06 17:41:43',0),
(4764,'005930','2024-04-17',80700,80800,78900,78900,22611631,'2026-03-06 17:41:43',0),
(4765,'005930','2024-04-16',81200,81300,79400,80000,31949845,'2026-03-06 17:41:43',0),
(4766,'005930','2024-04-15',82900,83200,81200,82200,26663772,'2026-03-06 17:41:43',0),
(4767,'005930','2024-04-12',84700,84900,83200,83700,17061770,'2026-03-06 17:41:43',0),
(4768,'005930','2024-04-11',83200,84700,82500,84100,25538009,'2026-03-06 17:41:43',0),
(4769,'005930','2024-04-09',84500,84900,83100,83600,23725956,'2026-03-06 17:41:43',0),
(4770,'005930','2024-04-08',85200,86000,84500,84500,18953232,'2026-03-06 17:41:43',0),
(4771,'005930','2024-04-05',84500,85000,83800,84500,18883752,'2026-03-06 17:41:43',0),
(4772,'005930','2024-04-04',85200,85500,84300,85300,25248934,'2026-03-06 17:41:43',0),
(4773,'005930','2024-04-03',84300,85000,83500,84100,30493347,'2026-03-06 17:41:43',0),
(4774,'005930','2024-04-02',82900,85000,82900,85000,37077944,'2026-03-06 17:41:43',0),
(4775,'005930','2024-04-01',83200,83300,82000,82000,20116513,'2026-03-06 17:41:43',0),
(4776,'005930','2024-03-29',81200,82500,80900,82400,27126366,'2026-03-06 17:41:43',0),
(4777,'005930','2024-03-28',79400,81000,79200,80800,25084812,'2026-03-06 17:41:43',0),
(4778,'005930','2024-03-27',79200,80000,79200,79800,17424595,'2026-03-06 17:41:43',0),
(4779,'005930','2024-03-26',79700,80100,79200,79900,30551494,'2026-03-06 17:41:43',0),
(4780,'005930','2024-03-25',79600,79800,77800,78200,18703996,'2026-03-06 17:41:43',0),
(4781,'005930','2024-03-22',79600,79900,77800,78900,26724761,'2026-03-06 17:41:43',0),
(4782,'005930','2024-03-21',79200,79300,77700,79300,44569799,'2026-03-06 17:41:43',0),
(4783,'005930','2024-03-20',73700,77200,73400,76900,50106297,'2026-03-06 17:41:43',0),
(4784,'005930','2024-03-19',72300,73000,71700,72800,15376066,'2026-03-06 17:41:43',0),
(4785,'005930','2024-03-18',72600,73000,72500,72800,11520348,'2026-03-06 17:41:43',0),
(4786,'005930','2024-03-15',73400,73700,72300,72300,22580555,'2026-03-06 17:41:43',0),
(4787,'005930','2024-03-14',74400,74500,73600,74300,22545539,'2026-03-06 17:41:43',0),
(4788,'005930','2024-03-13',73700,74100,73500,74100,15243134,'2026-03-06 17:41:43',0),
(4789,'005930','2024-03-12',72600,73500,72100,73300,13011654,'2026-03-06 17:41:43',0),
(4790,'005930','2024-03-11',72900,73100,72300,72400,9740504,'2026-03-06 17:41:43',0),
(4791,'005930','2024-03-08',72800,73400,72600,73300,19271349,'2026-03-06 17:41:43',0),
(4792,'005930','2024-03-07',73100,73300,72200,72200,14516963,'2026-03-06 17:41:43',0),
(4793,'005930','2024-03-06',73200,73500,72700,72900,21547905,'2026-03-06 17:41:43',0),
(4794,'005930','2026-03-11',193000,194800,187700,190000,24297387,'2026-03-11 06:35:52',0),
(4795,'000660','2026-03-11',954000,985000,941000,955000,3783494,'2026-03-11 06:35:52',0),
(4796,'005380','2026-03-11',550000,561000,523000,530000,1415302,'2026-03-11 06:35:55',0),
(4797,'002240','2026-03-11',21050,21600,20900,20950,37969,'2026-03-11 06:35:55',0),
(4798,'034020','2026-03-11',103800,104500,99200,101000,6103029,'2026-03-11 06:35:56',0),
(4799,'298040','2026-03-11',2629000,2688000,2503000,2533000,46718,'2026-03-11 06:35:56',0),
(4800,'267260','2026-03-11',962000,975000,930000,939000,123719,'2026-03-11 06:35:59',0),
(4801,'466930','2026-03-11',22290,22360,21200,21340,757858,'2026-03-11 06:36:01',0),
(4802,'010120','2026-03-11',747000,755000,708000,722000,102615,'2026-03-11 06:36:04',0),
(4803,'005930','2026-03-13',180000,186200,179900,183500,18345973,'2026-03-13 06:38:04',0),
(4804,'000660','2026-03-13',891000,929000,884000,910000,3296666,'2026-03-13 06:38:04',0),
(4805,'005380','2026-03-13',502000,529500,501000,517000,949621,'2026-03-13 06:38:07',0),
(4806,'002240','2026-03-13',21200,21400,20800,20900,32869,'2026-03-13 06:38:07',0),
(4807,'034020','2026-03-13',100700,108500,100700,106500,9433299,'2026-03-13 06:38:10',0),
(4808,'298040','2026-03-13',2500000,2669000,2481000,2593000,42928,'2026-03-13 06:38:10',0),
(4809,'267260','2026-03-13',911000,949000,908000,929000,147854,'2026-03-13 06:38:13',0),
(4810,'466930','2026-03-13',20600,21225,20440,20965,484888,'2026-03-13 06:38:13',0),
(4811,'010120','2026-03-13',717000,756000,712000,747000,121147,'2026-03-13 06:38:16',0),
(4812,'005930','2026-03-16',184600,189000,183600,188700,19736850,'2026-03-16 06:39:21',0),
(4813,'000660','2026-03-16',925000,975000,924000,974000,3763290,'2026-03-16 06:39:23',0),
(4814,'005380','2026-03-16',511000,520000,499000,506000,1347916,'2026-03-16 06:39:24',0),
(4815,'002240','2026-03-16',21500,21550,20700,21050,23455,'2026-03-16 06:39:26',0),
(4816,'034020','2026-03-16',108000,110700,105000,105700,5816548,'2026-03-16 06:39:26',0),
(4817,'298040','2026-03-16',2599000,2629000,2464000,2517000,37240,'2026-03-16 06:39:27',0),
(4818,'267260','2026-03-16',920000,930000,890000,905000,108381,'2026-03-16 06:39:27',0),
(4819,'466930','2026-03-16',20805,21165,20605,20920,420315,'2026-03-16 06:39:28',0),
(4820,'010120','2026-03-16',745000,748000,718000,733000,85758,'2026-03-16 06:39:28',0),
(4821,'005930','2026-03-17',198000,198000,193100,193900,19348858,'2026-03-17 06:35:15',0),
(4822,'000660','2026-03-17',1009000,1010000,969000,970000,3131621,'2026-03-17 06:35:16',0),
(4823,'005380','2026-03-17',528000,544000,520000,522000,1346217,'2026-03-17 06:35:16',0),
(4824,'002240','2026-03-17',21550,21700,21150,21300,12395,'2026-03-17 06:35:17',0),
(4825,'034020','2026-03-17',107100,107200,104400,104400,3105301,'2026-03-17 06:35:17',0),
(4826,'298040','2026-03-17',2566000,2604000,2537000,2546000,20172,'2026-03-17 06:35:19',0),
(4827,'267260','2026-03-17',926000,950000,925000,931000,86082,'2026-03-17 06:35:20',0),
(4828,'466930','2026-03-17',21700,22020,21510,21620,1341365,'2026-03-17 06:35:20',0),
(4829,'010120','2026-03-17',757000,782000,750000,762000,101638,'2026-03-17 06:35:21',0),
(4830,'005930','2026-03-18',200500,209000,199700,208500,24889031,'2026-03-18 06:35:02',0),
(4831,'000660','2026-03-18',1000000,1060000,999000,1056000,3887962,'2026-03-18 06:35:03',0),
(4832,'005380','2026-03-18',536000,545000,530000,545000,929201,'2026-03-18 06:35:03',0),
(4833,'002240','2026-03-18',21600,22150,21600,21950,18931,'2026-03-18 06:35:04',0),
(4834,'034020','2026-03-18',106800,108600,106500,107300,4133505,'2026-03-18 06:35:04',0),
(4835,'298040','2026-03-18',2582000,2761000,2581000,2731000,50675,'2026-03-18 06:35:05',0),
(4836,'267260','2026-03-18',959000,976000,954000,974000,103574,'2026-03-18 06:35:05',0),
(4837,'466930','2026-03-18',22105,22585,22020,22560,496610,'2026-03-18 06:35:06',0),
(4838,'010120','2026-03-18',787000,839000,784000,833000,178344,'2026-03-18 06:35:06',0);
/*!40000 ALTER TABLE `holding_candles` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `holding_min_candles`
--

DROP TABLE IF EXISTS `holding_min_candles`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `holding_min_candles` (
  `id` bigint(20) NOT NULL AUTO_INCREMENT,
  `code` varchar(10) NOT NULL,
  `candle_dt` datetime NOT NULL COMMENT '60분봉 기준 시작 시간(KST)',
  `tf` smallint(6) NOT NULL DEFAULT 60 COMMENT '분봉 단위 (60=60분봉)',
  `open` float NOT NULL DEFAULT 0,
  `high` float NOT NULL DEFAULT 0,
  `low` float NOT NULL DEFAULT 0,
  `close` float NOT NULL DEFAULT 0,
  `volume` bigint(20) NOT NULL DEFAULT 0,
  `updated_at` datetime DEFAULT current_timestamp() ON UPDATE current_timestamp(),
  PRIMARY KEY (`id`),
  UNIQUE KEY `uq_holding_min` (`code`,`tf`,`candle_dt`)
) ENGINE=InnoDB AUTO_INCREMENT=4806 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `holding_min_candles`
--

LOCK TABLES `holding_min_candles` WRITE;
/*!40000 ALTER TABLE `holding_min_candles` DISABLE KEYS */;
INSERT INTO `holding_min_candles` VALUES
(1,'466930','2026-03-06 09:00:00',60,21285,22325,21285,21860,560573,'2026-03-06 17:01:55'),
(2,'466930','2026-03-06 10:00:00',60,21850,21860,21230,21745,202077,'2026-03-06 17:00:34'),
(3,'466930','2026-03-06 11:00:00',60,21755,22075,21740,21950,62114,'2026-03-06 17:00:34'),
(4,'466930','2026-03-06 12:00:00',60,21945,22050,21760,21985,46729,'2026-03-06 17:01:45'),
(5,'466930','2026-03-06 13:00:00',60,21945,21985,21760,21850,25229,'2026-03-06 17:00:34'),
(6,'466930','2026-03-06 14:00:00',60,21850,22135,21850,22105,61378,'2026-03-06 17:03:14'),
(7,'466930','2026-03-06 15:00:00',60,22110,22160,22030,22135,20841,'2026-03-09 11:26:54'),
(8,'466930','2026-03-05 15:00:00',60,22015,22015,21700,21830,55042,'2026-03-09 11:26:54'),
(1350,'005930','2026-03-09 15:00:00',60,172900,173500,171400,173500,3619422,'2026-03-09 11:25:22'),
(1351,'005930','2026-03-09 14:00:00',60,167600,173900,167300,173000,6954347,'2026-03-09 11:25:22'),
(1352,'005930','2026-03-09 13:00:00',60,169400,170100,167500,167600,3971472,'2026-03-09 11:25:22'),
(1353,'005930','2026-03-09 12:00:00',60,171100,171800,169300,169400,3805862,'2026-03-09 11:25:22'),
(1354,'005930','2026-03-09 11:00:00',60,169200,172800,168000,171000,7121174,'2026-03-09 11:25:22'),
(1355,'005930','2026-03-09 10:00:00',60,171100,172000,169200,169300,4940767,'2026-03-09 11:25:22'),
(1356,'005930','2026-03-09 09:00:00',60,173500,175500,170600,171100,12652561,'2026-03-09 11:25:22'),
(1357,'005930','2026-03-06 15:00:00',60,188700,189700,188100,188200,2700603,'2026-03-09 11:25:22'),
(1358,'005930','2026-03-06 14:00:00',60,185700,188800,185700,188700,3136410,'2026-03-09 11:25:22'),
(1359,'005930','2026-03-06 13:00:00',60,186650,186800,185100,185800,2171977,'2026-03-09 11:25:22'),
(1360,'005930','2026-03-06 12:00:00',60,185100,186800,184200,186600,2184383,'2026-03-09 11:25:22'),
(1361,'005930','2026-03-06 11:00:00',60,185100,186200,184300,185100,2364480,'2026-03-09 11:25:22'),
(1362,'005930','2026-03-06 10:00:00',60,185750,186400,181000,185100,7165749,'2026-03-09 11:25:22'),
(1363,'005930','2026-03-06 09:00:00',60,186100,189500,185000,185700,9710075,'2026-03-09 11:25:22'),
(1364,'005930','2026-03-05 15:00:00',60,192900,193300,190400,191600,5165995,'2026-03-09 11:25:22'),
(1365,'005930','2026-03-05 14:00:00',60,193000,195200,192200,193000,4659281,'2026-03-09 11:25:22'),
(1366,'005930','2026-03-05 13:00:00',60,189400,193700,188100,192900,4299525,'2026-03-09 11:25:22'),
(1367,'005930','2026-03-05 12:00:00',60,192500,193400,188200,189500,5255876,'2026-03-09 11:25:22'),
(1368,'005930','2026-03-05 11:00:00',60,191300,193900,191100,192500,4795036,'2026-03-09 11:25:22'),
(1369,'005930','2026-03-05 10:00:00',60,196700,198000,190100,191300,8367856,'2026-03-09 11:25:22'),
(1370,'005930','2026-03-05 09:00:00',60,195000,199700,192300,196700,20379842,'2026-03-09 11:25:22'),
(1371,'005930','2026-03-04 15:00:00',60,176600,176600,171900,172200,7546018,'2026-03-09 11:25:22'),
(1372,'005930','2026-03-04 14:00:00',60,176200,178300,173400,176500,8254452,'2026-03-09 11:25:22'),
(1373,'005930','2026-03-04 13:00:00',60,181200,184100,175100,176200,9835072,'2026-03-09 11:25:22'),
(1374,'005930','2026-03-04 12:00:00',60,178400,181500,172100,181100,16067667,'2026-03-09 11:25:22'),
(1375,'005930','2026-03-04 11:00:00',60,184900,185700,176700,178400,9294577,'2026-03-09 11:25:22'),
(1376,'005930','2026-03-04 10:00:00',60,190000,190800,182400,184900,8919151,'2026-03-09 11:25:22'),
(1377,'005930','2026-03-04 09:00:00',60,184200,195900,179600,190000,29306247,'2026-03-09 11:25:22'),
(1378,'005930','2026-03-03 15:00:00',60,196000,197600,195100,195100,6018527,'2026-03-09 11:25:22'),
(1379,'005930','2026-03-03 14:00:00',60,197500,201000,195500,196000,7998772,'2026-03-09 11:25:22'),
(1380,'005930','2026-03-03 13:00:00',60,202750,203000,196000,197500,8476978,'2026-03-09 11:25:22'),
(1381,'005930','2026-03-03 12:00:00',60,204000,204500,200000,202750,7114094,'2026-03-09 11:25:22'),
(1382,'005930','2026-03-03 11:00:00',60,208000,208250,203500,204000,6525626,'2026-03-09 11:25:22'),
(1383,'005930','2026-03-03 10:00:00',60,212000,212500,208000,208000,4343514,'2026-03-09 11:25:22'),
(1384,'005930','2026-03-03 09:00:00',60,209500,212500,207000,212000,14317857,'2026-03-09 11:25:22'),
(1385,'005930','2026-02-27 15:00:00',60,218500,219000,216500,216500,17256737,'2026-03-09 11:25:22'),
(1386,'005930','2026-02-27 14:00:00',60,217250,223000,217000,218750,5633686,'2026-03-09 11:25:22'),
(1387,'005930','2026-02-27 13:00:00',60,217000,218000,215500,217000,2655175,'2026-03-09 11:25:22'),
(1388,'005930','2026-02-27 12:00:00',60,218500,218500,215500,217500,2974759,'2026-03-09 11:25:22'),
(1389,'005930','2026-02-27 11:00:00',60,212750,218500,212500,218500,4051063,'2026-03-09 11:25:22'),
(1390,'005930','2026-02-27 10:00:00',60,215250,215500,212000,212750,4765178,'2026-03-09 11:25:22'),
(1391,'005930','2026-02-27 09:00:00',60,210000,220000,210000,215000,12791740,'2026-03-09 11:25:22'),
(1392,'005930','2026-02-26 15:00:00',60,216250,219000,216000,218000,4632204,'2026-03-09 11:25:22'),
(1393,'005930','2026-02-26 14:00:00',60,214000,217000,213500,216000,4081145,'2026-03-09 11:25:22'),
(1394,'005930','2026-02-26 13:00:00',60,214500,216000,214000,214500,2685369,'2026-03-09 11:25:22'),
(1395,'005930','2026-02-26 12:00:00',60,216000,216000,214000,214500,2211834,'2026-03-09 11:25:22'),
(1396,'005930','2026-02-26 11:00:00',60,214500,216000,213000,215500,2631484,'2026-03-09 11:25:22'),
(1397,'005930','2026-02-26 10:00:00',60,215000,215500,211500,214500,4407441,'2026-03-09 11:25:22'),
(1398,'005930','2026-02-26 09:00:00',60,206500,217500,206000,214500,9255419,'2026-03-09 11:25:22'),
(1399,'005930','2026-02-25 15:00:00',60,203500,204500,203000,203500,3023764,'2026-03-09 11:25:22'),
(1400,'005930','2026-02-25 14:00:00',60,205750,206000,203000,203000,3332920,'2026-03-09 11:25:22'),
(1401,'005930','2026-02-25 13:00:00',60,204000,206000,203500,205750,2732938,'2026-03-09 11:25:22'),
(1402,'005930','2026-02-25 12:00:00',60,205500,206000,203000,204000,2176862,'2026-03-09 11:25:22'),
(1403,'005930','2026-02-25 11:00:00',60,203500,206000,203000,205500,2745356,'2026-03-09 11:25:22'),
(1404,'005930','2026-02-25 10:00:00',60,201500,204000,201000,203500,4130115,'2026-03-09 11:25:22'),
(1405,'005930','2026-02-25 09:00:00',60,202500,205000,201000,201500,7918428,'2026-03-09 11:25:22'),
(1406,'005930','2026-02-24 15:00:00',60,199600,200000,199600,200000,3460401,'2026-03-09 11:25:22'),
(1407,'005930','2026-02-24 14:00:00',60,199700,199900,199100,199700,2149488,'2026-03-09 11:25:22'),
(1408,'005930','2026-02-24 13:00:00',60,200000,200000,199000,199700,2819419,'2026-03-09 11:25:22'),
(1409,'005930','2026-02-24 12:00:00',60,198300,200000,198200,199900,2766731,'2026-03-09 11:25:22'),
(1410,'005930','2026-02-24 11:00:00',60,196500,199000,196400,198300,4230360,'2026-03-09 11:25:22'),
(1411,'005930','2026-02-24 10:00:00',60,194100,197400,193800,196500,4403151,'2026-03-09 11:25:22'),
(1412,'005930','2026-02-24 09:00:00',60,193000,195000,192000,194100,6406724,'2026-03-09 11:25:22'),
(1413,'005930','2026-02-23 15:00:00',60,192800,193000,192200,193000,2646800,'2026-03-09 11:25:22'),
(1414,'005930','2026-02-23 14:00:00',60,192000,193100,190500,192700,3487720,'2026-03-09 11:25:22'),
(1415,'005930','2026-02-23 13:00:00',60,192300,192900,191400,192000,2316713,'2026-03-09 11:25:22'),
(1416,'005930','2026-02-23 12:00:00',60,193800,194100,191200,192300,3258506,'2026-03-09 11:25:22'),
(1417,'005930','2026-02-23 11:00:00',60,194000,194700,192250,193900,2987899,'2026-03-09 11:25:22'),
(1418,'005930','2026-02-23 10:00:00',60,195500,195700,194000,194100,2887173,'2026-03-09 11:25:22'),
(1419,'005930','2026-02-23 09:00:00',60,194400,197600,194300,195550,7114555,'2026-03-09 11:25:22'),
(1420,'005930','2026-02-20 15:00:00',60,190000,190100,189800,190100,3016086,'2026-03-09 11:25:22'),
(1421,'005930','2026-02-20 14:00:00',60,189400,190100,189300,190000,2733524,'2026-03-09 11:25:22'),
(1422,'005930','2026-02-20 13:00:00',60,189300,190200,189100,189500,2998169,'2026-03-09 11:25:22'),
(1423,'005930','2026-02-20 12:00:00',60,189500,189600,188700,189400,2719067,'2026-03-09 11:25:22'),
(1424,'005930','2026-02-20 11:00:00',60,190000,190200,189100,189500,2217607,'2026-03-09 11:25:22'),
(1425,'005930','2026-02-20 10:00:00',60,189600,190100,188700,190000,4837525,'2026-03-09 11:25:22'),
(1426,'005930','2026-02-20 09:00:00',60,190000,190300,188600,189700,4709576,'2026-03-09 11:25:22'),
(1427,'005930','2026-02-19 15:00:00',60,188900,190000,188500,190000,3546169,'2026-03-09 11:25:22'),
(1428,'005930','2026-02-19 14:00:00',60,188300,189500,188050,188900,2955021,'2026-03-09 11:25:22'),
(1429,'005930','2026-02-19 13:00:00',60,188950,189200,187500,188400,2820553,'2026-03-09 11:25:22'),
(1430,'005930','2026-02-19 12:00:00',60,188900,189400,188000,189000,2100516,'2026-03-09 11:25:22'),
(1431,'005930','2026-02-19 11:00:00',60,188900,189700,188300,189000,2513237,'2026-03-09 11:25:22'),
(1432,'005930','2026-02-19 10:00:00',60,190300,190400,187100,188900,4106166,'2026-03-09 11:25:22'),
(1433,'005930','2026-02-19 09:00:00',60,188000,190900,187800,190200,8634717,'2026-03-09 11:25:22'),
(1434,'005930','2026-02-13 15:00:00',60,181200,181800,181000,181200,2791227,'2026-03-09 11:25:22'),
(1435,'005930','2026-02-13 14:00:00',60,184350,184400,180900,181200,4486761,'2026-03-09 11:25:22'),
(1436,'005930','2026-02-13 13:00:00',60,180900,184400,180800,184350,4513785,'2026-03-09 11:25:22'),
(1437,'005930','2026-02-13 12:00:00',60,179900,181300,179700,180900,1667587,'2026-03-09 11:25:22'),
(1438,'005930','2026-02-13 11:00:00',60,180600,181600,179300,179900,2827352,'2026-03-09 11:25:22'),
(1439,'005930','2026-02-13 10:00:00',60,179800,181500,179100,180600,3959662,'2026-03-09 11:25:22'),
(1440,'005930','2026-02-13 09:00:00',60,179500,184400,178900,179800,13203720,'2026-03-09 11:25:22'),
(1441,'005930','2026-02-12 15:00:00',60,178200,179000,178000,178600,6792034,'2026-03-09 11:25:22'),
(1442,'005930','2026-02-12 14:00:00',60,176400,178600,176400,178200,3923008,'2026-03-09 11:25:22'),
(1443,'005930','2026-02-12 13:00:00',60,178100,178100,176250,176400,3201517,'2026-03-09 11:25:22'),
(1444,'005930','2026-02-12 12:00:00',60,177300,178400,176900,178000,3058624,'2026-03-09 11:25:22'),
(1445,'005930','2026-02-12 11:00:00',60,179400,179600,177300,177300,5779534,'2026-03-09 11:25:22'),
(1446,'005930','2026-02-12 10:00:00',60,174500,179400,173950,179400,7524138,'2026-03-09 11:25:22'),
(1447,'005930','2026-02-12 09:00:00',60,171200,174900,170100,174600,10877522,'2026-03-09 11:25:22'),
(1448,'005930','2026-02-11 15:00:00',60,167500,167900,167000,167800,2380577,'2026-03-09 11:25:22'),
(1449,'005930','2026-02-11 14:00:00',60,167500,168600,167000,167600,3272314,'2026-03-09 11:25:22'),
(1450,'005930','2026-02-11 13:00:00',60,167300,168000,167200,167600,2984065,'2026-03-09 11:25:22'),
(1451,'005930','2026-02-11 12:00:00',60,166500,167400,166500,167300,2389106,'2026-03-09 11:25:22'),
(1452,'005930','2026-02-11 11:00:00',60,166100,166600,165600,166500,1866051,'2026-03-09 11:25:22'),
(1453,'005930','2026-02-11 10:00:00',60,164400,166200,164300,166100,2962202,'2026-03-09 11:25:22'),
(1454,'005930','2026-02-11 09:00:00',60,164000,165400,162000,164400,6391737,'2026-03-09 11:25:22'),
(1455,'005930','2026-02-10 15:00:00',60,166800,167000,165800,165800,2368387,'2026-03-09 11:25:22'),
(1456,'005930','2026-02-10 14:00:00',60,166800,167200,166500,166900,2382722,'2026-03-09 11:25:22'),
(1457,'005930','2026-02-10 13:00:00',60,166800,166900,165800,166900,2105444,'2026-03-09 11:25:22'),
(1458,'005930','2026-02-10 12:00:00',60,166700,167200,166500,166700,1809239,'2026-03-09 11:25:22'),
(1459,'005930','2026-02-10 11:00:00',60,166700,167000,166400,166800,1645009,'2026-03-09 11:25:22'),
(1460,'005930','2026-02-10 10:00:00',60,167200,167400,165500,166700,2704219,'2026-03-09 11:25:22'),
(1461,'005930','2026-02-10 09:00:00',60,167400,168100,166400,167100,6142358,'2026-03-09 11:25:22'),
(1462,'005930','2026-02-09 15:00:00',60,166550,166750,166100,166400,2536762,'2026-03-09 11:25:22'),
(1463,'005930','2026-02-09 14:00:00',60,166500,167100,166300,166500,2298999,'2026-03-09 11:25:22'),
(1464,'005930','2026-02-09 13:00:00',60,166400,166900,165700,166500,1933335,'2026-03-09 11:25:22'),
(1465,'005930','2026-02-09 12:00:00',60,166300,167100,166200,166400,1658273,'2026-03-09 11:25:22'),
(1466,'005930','2026-02-09 11:00:00',60,166800,167500,166100,166300,2545072,'2026-03-09 11:25:22'),
(1467,'005930','2026-02-09 10:00:00',60,167450,167500,165000,166900,4213886,'2026-03-09 11:25:22'),
(1468,'005930','2026-02-09 09:00:00',60,168600,168700,166600,167450,9778404,'2026-03-09 11:25:22'),
(1469,'005930','2026-02-06 15:00:00',60,159300,159500,158300,158600,3184402,'2026-03-09 11:25:22'),
(1470,'005930','2026-02-06 14:00:00',60,155700,159300,154800,159200,3941652,'2026-03-09 11:25:22'),
(1471,'005930','2026-02-06 13:00:00',60,158200,158400,155300,155800,2759453,'2026-03-09 11:25:22'),
(1472,'005930','2026-02-06 12:00:00',60,157600,158400,156600,158200,2521020,'2026-03-09 11:25:22'),
(1473,'005930','2026-02-06 11:00:00',60,156100,160300,156100,157700,5799707,'2026-03-09 11:25:22'),
(1474,'005930','2026-02-06 10:00:00',60,155300,156300,153000,156200,5401470,'2026-03-09 11:25:22'),
(1475,'005930','2026-02-06 09:00:00',60,154100,155400,151600,155300,12643954,'2026-03-09 11:25:22'),
(1476,'005930','2026-02-05 15:00:00',60,159400,159700,158900,159300,3722684,'2026-03-09 11:25:22'),
(1477,'005930','2026-02-05 14:00:00',60,161200,161200,159300,159300,3570319,'2026-03-09 11:25:22'),
(1478,'005930','2026-02-05 13:00:00',60,158600,161600,158500,161200,4483593,'2026-03-09 11:25:22'),
(1479,'005930','2026-02-05 12:00:00',60,160100,160400,158500,158600,5724090,'2026-03-09 11:25:22'),
(1480,'005930','2026-02-05 11:00:00',60,162300,162300,160000,160200,5949480,'2026-03-09 11:25:22'),
(1481,'005930','2026-02-05 10:00:00',60,162750,163700,162200,162300,4337433,'2026-03-09 11:25:22'),
(1482,'005930','2026-02-05 09:00:00',60,162000,164000,162000,162700,10502051,'2026-03-09 11:25:22'),
(1483,'005930','2026-02-04 15:00:00',60,168700,169300,168500,169100,3203421,'2026-03-09 11:25:22'),
(1484,'005930','2026-02-04 14:00:00',60,167700,169400,167500,168600,4541508,'2026-03-09 11:25:22'),
(1485,'005930','2026-02-04 13:00:00',60,166900,167900,166500,167600,2271271,'2026-03-09 11:25:22'),
(1486,'005930','2026-02-04 12:00:00',60,166600,167900,166000,166900,2500788,'2026-03-09 11:25:22'),
(1487,'005930','2026-02-04 11:00:00',60,167500,168500,166200,166600,4128903,'2026-03-09 11:25:22'),
(1488,'005930','2026-02-04 10:00:00',60,163500,167800,163400,167500,4785777,'2026-03-09 11:25:22'),
(1489,'005930','2026-02-04 09:00:00',60,163500,165300,163100,163500,8211546,'2026-03-09 11:25:22'),
(1490,'005930','2026-02-03 15:00:00',60,166200,167500,165500,167500,4971042,'2026-03-09 11:25:22'),
(1491,'005930','2026-02-03 14:00:00',60,164500,166600,164200,166200,6559061,'2026-03-09 11:25:22'),
(1492,'005930','2026-02-03 13:00:00',60,161000,164900,160900,164500,5284020,'2026-03-09 11:25:22'),
(1493,'005930','2026-02-03 12:00:00',60,160300,161200,160300,160900,2251186,'2026-03-09 11:25:22'),
(1494,'005930','2026-02-03 11:00:00',60,160750,160750,159200,160300,2482464,'2026-03-09 11:25:22'),
(1495,'005930','2026-02-03 10:00:00',60,159450,161600,159100,160700,4012726,'2026-03-09 11:25:22'),
(1496,'005930','2026-02-03 09:00:00',60,157900,160200,157200,159500,9667938,'2026-03-09 11:25:22'),
(1497,'005930','2026-02-02 15:00:00',60,151600,152000,150400,150400,4934896,'2026-03-09 11:25:22'),
(1498,'005930','2026-02-02 14:00:00',60,153900,154000,151000,151700,4856884,'2026-03-09 11:25:22'),
(1499,'005930','2026-02-02 13:00:00',60,152000,154900,150900,153900,5674193,'2026-03-09 11:25:22'),
(1500,'005930','2026-02-02 12:00:00',60,154800,155000,151500,152000,6410877,'2026-03-09 11:25:22'),
(1501,'005930','2026-02-02 11:00:00',60,156300,156600,154600,154700,4641612,'2026-03-09 11:25:22'),
(1502,'005930','2026-02-02 10:00:00',60,159200,159600,156200,156300,4245037,'2026-03-09 11:25:22'),
(1503,'005930','2026-02-02 09:00:00',60,155700,159200,155200,159200,8973553,'2026-03-09 11:25:22'),
(1504,'005930','2026-01-30 15:00:00',60,163100,163500,160500,160500,8551965,'2026-03-09 11:25:22'),
(1505,'005930','2026-01-30 14:00:00',60,162750,163700,162200,163100,3491097,'2026-03-09 11:25:22'),
(1506,'005930','2026-01-30 13:00:00',60,161700,163000,161600,162800,2779599,'2026-03-09 11:25:22'),
(1507,'005930','2026-01-30 12:00:00',60,162500,163200,161600,161700,2345406,'2026-03-09 11:25:22'),
(1508,'005930','2026-01-30 11:00:00',60,163600,163600,161000,162600,4010863,'2026-03-09 11:25:22'),
(1509,'005930','2026-01-30 10:00:00',60,163500,166500,162700,163600,8105556,'2026-03-09 11:25:22'),
(1510,'005930','2026-01-30 09:00:00',60,160100,164100,160100,163400,9728209,'2026-03-09 11:25:22'),
(1511,'005930','2026-01-29 15:00:00',60,160900,161500,160700,160700,4048020,'2026-03-09 11:25:22'),
(1512,'005930','2026-01-29 14:00:00',60,160200,161800,160200,161000,3239652,'2026-03-09 11:25:22'),
(1513,'005930','2026-01-29 13:00:00',60,161500,161600,160100,160200,2743332,'2026-03-09 11:25:22'),
(1514,'005930','2026-01-29 12:00:00',60,160200,162900,160200,161500,3274043,'2026-03-09 11:25:22'),
(1515,'005930','2026-01-29 11:00:00',60,161800,162000,160000,160200,3242139,'2026-03-09 11:25:22'),
(1516,'005930','2026-01-29 10:00:00',60,162000,162100,157100,161900,8106504,'2026-03-09 11:25:22'),
(1517,'005930','2026-01-29 09:00:00',60,166200,166600,159900,162100,11118294,'2026-03-09 11:25:22'),
(1518,'005930','2026-01-28 15:00:00',60,162700,163300,162400,162400,4191267,'2026-03-09 11:25:22'),
(1519,'005930','2026-01-28 14:00:00',60,161700,163100,161700,162700,3275584,'2026-03-09 11:25:22'),
(1520,'005930','2026-01-28 13:00:00',60,160400,162000,160400,161800,2520273,'2026-03-09 11:25:22'),
(1521,'005930','2026-01-28 12:00:00',60,160900,161600,160400,160450,2100929,'2026-03-09 11:25:22'),
(1522,'005930','2026-01-28 11:00:00',60,162600,163000,160600,160900,3230736,'2026-03-09 11:25:22'),
(1523,'005930','2026-01-28 10:00:00',60,162500,163000,161200,162600,4438485,'2026-03-09 11:25:22'),
(1524,'005930','2026-01-28 09:00:00',60,162600,163200,160200,162600,9517825,'2026-03-09 11:25:22'),
(1525,'005930','2026-01-27 15:00:00',60,158700,159500,158700,159500,4361322,'2026-03-09 11:25:22'),
(1526,'005930','2026-01-27 14:00:00',60,157100,158900,156800,158700,3430364,'2026-03-09 11:25:22'),
(1527,'005930','2026-01-27 13:00:00',60,156000,157300,155600,157200,2758343,'2026-03-09 11:25:22'),
(1528,'005930','2026-01-27 12:00:00',60,156700,157000,155800,156000,2707070,'2026-03-09 11:25:22'),
(1529,'005930','2026-01-27 11:00:00',60,154900,156800,154400,156800,4403700,'2026-03-09 11:25:22'),
(1530,'005930','2026-01-27 10:00:00',60,153500,154900,153100,154800,2798937,'2026-03-09 11:25:22'),
(1531,'005930','2026-01-27 09:00:00',60,150500,154200,149200,153500,8339092,'2026-03-09 11:25:22'),
(1532,'005930','2026-01-26 15:00:00',60,152000,152300,151900,152100,2615788,'2026-03-09 11:25:22'),
(1533,'005930','2026-01-26 14:00:00',60,151900,152600,151500,152000,2173413,'2026-03-09 11:25:22'),
(1534,'005930','2026-01-26 13:00:00',60,151800,152650,151600,151900,1846023,'2026-03-09 11:25:22'),
(1535,'005930','2026-01-26 12:00:00',60,152200,152900,151700,151800,1953797,'2026-03-09 11:25:22'),
(1536,'005930','2026-01-26 11:00:00',60,152900,153200,152000,152100,1981351,'2026-03-09 11:25:22'),
(1537,'005930','2026-01-26 10:00:00',60,153100,154200,151900,152900,3393557,'2026-03-09 11:25:22'),
(1538,'005930','2026-01-26 09:00:00',60,154900,156400,153000,153100,6321397,'2026-03-09 11:25:22'),
(1539,'005930','2026-01-23 15:00:00',60,151500,152500,150100,152100,3741164,'2026-03-09 11:25:22'),
(1540,'005930','2026-01-23 14:00:00',60,150400,153000,150200,151500,3818185,'2026-03-09 11:25:22'),
(1541,'005930','2026-01-23 13:00:00',60,154450,154500,150400,150500,4162107,'2026-03-09 11:25:22'),
(1542,'005930','2026-01-23 12:00:00',60,155300,155300,154200,154400,1490909,'2026-03-09 11:25:22'),
(1543,'005930','2026-01-23 11:00:00',60,154400,155500,153500,155300,2474963,'2026-03-09 11:25:22'),
(1544,'005930','2026-01-23 10:00:00',60,154900,155700,154300,154300,2867814,'2026-03-09 11:25:22'),
(1545,'005930','2026-01-23 09:00:00',60,154700,156000,153200,155000,6640349,'2026-03-09 11:25:22'),
(1546,'005930','2026-01-22 15:00:00',60,152600,153100,150800,152300,5260636,'2026-03-09 11:25:22'),
(1547,'005930','2026-01-22 14:00:00',60,155400,155500,152500,152500,3867312,'2026-03-09 11:25:22'),
(1548,'005930','2026-01-22 13:00:00',60,154800,155500,154200,155400,2345962,'2026-03-09 11:25:22'),
(1549,'005930','2026-01-22 12:00:00',60,155300,155600,154250,154800,2289960,'2026-03-09 11:25:22'),
(1550,'005930','2026-01-22 11:00:00',60,154700,156000,154600,155300,2551693,'2026-03-09 11:25:22'),
(1551,'005930','2026-01-22 10:00:00',60,154200,155600,153400,154800,3597566,'2026-03-09 11:25:22'),
(1552,'005930','2026-01-22 09:00:00',60,155000,157000,153500,154200,11101595,'2026-03-09 11:25:22'),
(1553,'005930','2026-01-21 15:00:00',60,149000,149500,149000,149500,2766775,'2026-03-09 11:25:22'),
(1554,'005930','2026-01-21 14:00:00',60,148400,149500,148200,149050,2557752,'2026-03-09 11:25:22'),
(1555,'005930','2026-01-21 13:00:00',60,147800,149200,147500,148400,2315286,'2026-03-09 11:25:22'),
(1556,'005930','2026-01-21 12:00:00',60,147600,149000,147500,147800,2161060,'2026-03-09 11:25:22'),
(1557,'005930','2026-01-21 11:00:00',60,148900,149100,145800,147600,4700824,'2026-03-09 11:25:22'),
(1558,'005930','2026-01-21 10:00:00',60,147800,149800,147700,149000,5451509,'2026-03-09 11:25:22'),
(1559,'005930','2026-01-21 09:00:00',60,141900,148200,141800,147700,11067666,'2026-03-09 11:25:22'),
(1560,'005930','2026-01-20 15:00:00',60,146550,146800,145100,145200,2819326,'2026-03-09 11:25:22'),
(1561,'005930','2026-01-20 14:00:00',60,147400,147900,146500,146600,2180700,'2026-03-09 11:25:22'),
(1562,'005930','2026-01-20 13:00:00',60,147450,147600,146800,147400,1526499,'2026-03-09 11:25:22'),
(1563,'005930','2026-01-20 12:00:00',60,146700,147700,146400,147450,1703673,'2026-03-09 11:25:22'),
(1564,'005930','2026-01-20 11:00:00',60,145700,146800,144800,146700,2193768,'2026-03-09 11:25:22'),
(1565,'005930','2026-01-20 10:00:00',60,144900,146100,144200,145700,3342127,'2026-03-09 11:25:22'),
(1566,'005930','2026-01-20 09:00:00',60,148500,149300,143900,144900,9877082,'2026-03-09 11:25:22'),
(1567,'005930','2026-01-19 15:00:00',60,149600,149900,149300,149300,1593692,'2026-03-09 11:25:22'),
(1568,'005930','2026-01-19 14:00:00',60,149400,150600,149300,149600,3765897,'2026-03-09 11:25:22'),
(1569,'005930','2026-01-19 13:00:00',60,148800,149500,148500,149400,2232179,'2026-03-09 11:25:22'),
(1570,'005930','2026-01-19 12:00:00',60,149300,149400,148300,148800,2241610,'2026-03-09 11:25:22'),
(1571,'005930','2026-01-19 11:00:00',60,149300,149500,148800,149300,2699172,'2026-03-09 11:25:22'),
(1572,'005930','2026-01-19 10:00:00',60,147200,149400,146900,149300,3520334,'2026-03-09 11:25:22'),
(1573,'005930','2026-01-19 09:00:00',60,147200,148100,146600,147300,6592240,'2026-03-09 11:25:22'),
(1574,'005930','2026-01-16 15:00:00',60,148300,149100,148200,148900,4099370,'2026-03-09 11:25:22'),
(1575,'005930','2026-01-16 14:00:00',60,148700,149000,147700,148300,2784093,'2026-03-09 11:25:22'),
(1576,'005930','2026-01-16 13:00:00',60,148800,149000,147500,148600,3338130,'2026-03-09 11:25:22'),
(1577,'005930','2026-01-16 12:00:00',60,148900,149300,148500,148900,1889013,'2026-03-09 11:25:22'),
(1578,'005930','2026-01-16 11:00:00',60,149400,149500,148100,148900,2640463,'2026-03-09 11:25:22'),
(1579,'005930','2026-01-16 10:00:00',60,147600,149500,147600,149400,5830936,'2026-03-09 11:25:22'),
(1580,'005930','2026-01-16 09:00:00',60,145300,147700,144300,147700,8969188,'2026-03-09 11:25:22'),
(1581,'005930','2026-01-15 15:00:00',60,143700,143900,143300,143900,4389757,'2026-03-09 11:25:22'),
(1582,'005930','2026-01-15 14:00:00',60,141800,144000,141800,143800,5216118,'2026-03-09 11:25:22'),
(1583,'005930','2026-01-15 13:00:00',60,141100,142000,140900,141900,2823064,'2026-03-09 11:25:22'),
(1584,'005930','2026-01-15 12:00:00',60,140850,141200,140500,141000,1961230,'2026-03-09 11:25:22'),
(1585,'005930','2026-01-15 11:00:00',60,140500,140900,140100,140800,1557697,'2026-03-09 11:25:22'),
(1586,'005930','2026-01-15 10:00:00',60,141100,141200,139700,140500,2521412,'2026-03-09 11:25:22'),
(1587,'005930','2026-01-15 09:00:00',60,139000,141500,138300,141100,5918502,'2026-03-09 11:25:22'),
(1588,'005930','2026-01-14 15:00:00',60,139700,140300,139600,140300,3020226,'2026-03-09 11:25:22'),
(1589,'005930','2026-01-14 14:00:00',60,139500,139800,139000,139700,1824303,'2026-03-09 11:25:22'),
(1590,'005930','2026-01-14 13:00:00',60,139800,140000,139100,139600,1386169,'2026-03-09 11:25:22'),
(1591,'005930','2026-01-14 12:00:00',60,139400,140000,139200,139850,1940214,'2026-03-09 11:25:22'),
(1592,'005930','2026-01-14 11:00:00',60,139000,139500,138800,139400,1407765,'2026-03-09 11:25:22'),
(1593,'005930','2026-01-14 10:00:00',60,139800,140000,138500,138900,2468519,'2026-03-09 11:25:22'),
(1594,'005930','2026-01-14 09:00:00',60,137000,140300,136800,139700,6388302,'2026-03-09 11:25:22'),
(1595,'005930','2026-01-13 15:00:00',60,137900,138100,137600,137600,2722908,'2026-03-09 11:25:22'),
(1596,'005930','2026-01-13 14:00:00',60,137600,138600,137300,138000,2666815,'2026-03-09 11:25:22'),
(1597,'005930','2026-01-13 13:00:00',60,137500,137800,137000,137600,2267022,'2026-03-09 11:25:22'),
(1598,'005930','2026-01-13 12:00:00',60,137200,138000,137100,137500,1870980,'2026-03-09 11:25:22'),
(1599,'005930','2026-01-13 11:00:00',60,137800,138200,136900,137150,2775131,'2026-03-09 11:25:22'),
(1600,'005930','2026-01-13 10:00:00',60,139300,139600,137400,137800,3576019,'2026-03-09 11:25:22'),
(1601,'005930','2026-01-13 09:00:00',60,139800,140200,138400,139300,6321270,'2026-03-09 11:25:22'),
(1602,'005930','2026-01-12 15:00:00',60,138500,139400,138000,138800,2544485,'2026-03-09 11:25:22'),
(1603,'005930','2026-01-12 14:00:00',60,139200,139500,136900,138500,4696918,'2026-03-09 11:25:22'),
(1604,'005930','2026-01-12 13:00:00',60,139600,139600,138800,139200,3121678,'2026-03-09 11:25:22'),
(1605,'005930','2026-01-12 12:00:00',60,140100,140200,139400,139600,2462654,'2026-03-09 11:25:22'),
(1606,'005930','2026-01-12 11:00:00',60,140200,140500,140000,140100,1851854,'2026-03-09 11:25:22'),
(1607,'005930','2026-01-12 10:00:00',60,140700,141200,140000,140300,2693146,'2026-03-09 11:25:22'),
(1608,'005930','2026-01-12 09:00:00',60,141000,142000,139300,140800,7735173,'2026-03-09 11:25:22'),
(1609,'005930','2026-01-09 15:00:00',60,139000,139300,138600,139000,2747003,'2026-03-09 11:25:22'),
(1610,'005930','2026-01-09 14:00:00',60,139200,139500,138300,139000,2702072,'2026-03-09 11:25:22'),
(1611,'005930','2026-01-09 13:00:00',60,139800,140000,138800,139300,2117853,'2026-03-09 11:25:22'),
(1612,'005930','2026-01-09 12:00:00',60,139800,140700,139300,139800,3356758,'2026-03-09 11:25:22'),
(1613,'005930','2026-01-09 11:00:00',60,138300,139900,138100,139800,3909651,'2026-03-09 11:25:22'),
(1614,'005930','2026-01-09 10:00:00',60,137200,138500,135700,138200,4524897,'2026-03-09 11:25:22'),
(1615,'005930','2026-01-09 09:00:00',60,136000,137700,135200,137200,10154804,'2026-03-09 11:25:22'),
(1616,'005930','2026-01-08 15:00:00',60,139900,140000,138800,138800,7201524,'2026-03-09 11:25:22'),
(1617,'005930','2026-01-08 14:00:00',60,141500,142000,139800,139900,3989468,'2026-03-09 11:25:22'),
(1618,'005930','2026-01-08 13:00:00',60,141300,141700,140400,141500,2638854,'2026-03-09 11:25:22'),
(1619,'005930','2026-01-08 12:00:00',60,140900,141800,140300,141300,3253119,'2026-03-09 11:25:22'),
(1620,'005930','2026-01-08 11:00:00',60,143000,143100,140400,140800,4382136,'2026-03-09 11:25:22'),
(1621,'005930','2026-01-08 10:00:00',60,142400,144500,141900,143000,7825717,'2026-03-09 11:25:22'),
(1622,'005930','2026-01-08 09:00:00',60,138300,142500,138300,142400,11677586,'2026-03-09 11:25:22'),
(1623,'005930','2026-01-07 15:00:00',60,139550,141400,139500,141000,4568262,'2026-03-09 11:25:22'),
(1624,'005930','2026-01-07 14:00:00',60,138800,140200,138600,139600,4017524,'2026-03-09 11:25:22'),
(1625,'005930','2026-01-07 13:00:00',60,139500,139900,137600,138800,7373024,'2026-03-09 11:25:22'),
(1626,'005930','2026-01-07 12:00:00',60,142700,143000,139100,139500,5041552,'2026-03-09 11:25:22'),
(1627,'005930','2026-01-07 11:00:00',60,141700,142800,141700,142700,3462220,'2026-03-09 11:25:22'),
(1628,'005930','2026-01-07 10:00:00',60,141700,142800,141500,141800,4577229,'2026-03-09 11:25:22'),
(1629,'005930','2026-01-07 09:00:00',60,143500,144400,140700,141800,15821631,'2026-03-09 11:25:22'),
(1630,'005930','2026-01-06 15:00:00',60,138800,139300,138700,138900,4696774,'2026-03-09 11:25:22'),
(1631,'005930','2026-01-06 14:00:00',60,138100,138900,137300,138900,5167826,'2026-03-09 11:25:22'),
(1632,'005930','2026-01-06 13:00:00',60,135300,138400,135100,138200,7025276,'2026-03-09 11:25:22'),
(1633,'005930','2026-01-06 12:00:00',60,135700,136000,134700,135200,3507213,'2026-03-09 11:25:22'),
(1634,'005930','2026-01-06 11:00:00',60,135800,135900,134700,135700,3218096,'2026-03-09 11:25:22'),
(1635,'005930','2026-01-06 10:00:00',60,133500,135900,132700,135900,6686978,'2026-03-09 11:25:22'),
(1636,'005930','2026-01-06 09:00:00',60,135300,136000,132900,133500,14904092,'2026-03-09 11:25:22'),
(1637,'005930','2026-01-05 15:00:00',60,137500,138200,137500,138100,5292304,'2026-03-09 11:25:22'),
(1638,'005930','2026-01-05 14:00:00',60,137200,138600,137100,137500,5569216,'2026-03-09 11:25:22'),
(1639,'005930','2026-01-05 13:00:00',60,136700,137700,136300,137200,5133253,'2026-03-09 11:25:22'),
(1640,'005930','2026-01-05 12:00:00',60,136250,136900,136100,136700,3491406,'2026-03-09 11:25:22'),
(1641,'005930','2026-01-05 11:00:00',60,135600,136600,135100,136250,3207175,'2026-03-09 11:25:22'),
(1642,'005930','2026-01-05 10:00:00',60,134800,135600,134600,135500,3703403,'2026-03-09 11:25:22'),
(1643,'005930','2026-01-05 09:00:00',60,134600,136900,133600,134800,16451078,'2026-03-09 11:25:22'),
(1644,'005930','2026-01-02 15:00:00',60,128200,128500,127900,128500,3778201,'2026-03-09 11:25:22'),
(1645,'005930','2026-01-02 14:00:00',60,126600,128300,126600,128200,4321208,'2026-03-09 11:25:22'),
(1646,'005930','2026-01-02 13:00:00',60,125900,126800,125600,126600,3056964,'2026-03-09 11:25:22'),
(1647,'005930','2026-01-02 12:00:00',60,124700,126100,124600,125800,4104332,'2026-03-09 11:25:22'),
(1648,'005930','2026-01-02 11:00:00',60,124400,124700,123800,124700,2945127,'2026-03-09 11:25:22'),
(1649,'005930','2026-01-02 10:00:00',60,120200,124500,120200,124400,11217196,'2026-03-09 11:25:22'),
(1650,'005930','2025-12-30 15:00:00',60,120200,120500,119700,119900,3571798,'2026-03-09 11:25:22'),
(1651,'005930','2025-12-30 14:00:00',60,120500,120900,120100,120200,1604915,'2026-03-09 11:25:22'),
(1652,'005930','2025-12-30 13:00:00',60,120700,120900,120400,120500,1208216,'2026-03-09 11:25:22'),
(1653,'005930','2025-12-30 12:00:00',60,120400,120700,120200,120700,1102176,'2026-03-09 11:25:22'),
(1654,'005930','2025-12-30 11:00:00',60,120700,120700,120000,120300,1967626,'2026-03-09 11:25:22'),
(1655,'005930','2025-12-30 10:00:00',60,120500,121200,120200,120700,2360792,'2026-03-09 11:25:22'),
(1656,'005930','2025-12-30 09:00:00',60,119100,121200,118700,120500,7050470,'2026-03-09 11:25:22'),
(1657,'005930','2025-12-29 15:00:00',60,118500,119500,118500,119500,2162375,'2026-03-09 11:25:22'),
(1658,'005930','2025-12-29 14:00:00',60,119200,119200,118500,118500,1801387,'2026-03-09 11:25:22'),
(1659,'005930','2025-12-29 13:00:00',60,118700,119500,118600,119100,1923716,'2026-03-09 11:25:22'),
(1660,'005930','2025-12-29 12:00:00',60,118600,118800,118300,118700,1391031,'2026-03-09 11:25:22'),
(1661,'005930','2025-12-29 11:00:00',60,119000,119100,118200,118650,2123737,'2026-03-09 11:25:22'),
(1662,'005930','2025-12-29 10:00:00',60,119500,119600,118600,119000,2634084,'2026-03-09 11:25:22'),
(1663,'005930','2025-12-29 09:00:00',60,119400,119700,118300,119500,7639361,'2026-03-09 11:25:22'),
(1664,'005930','2025-12-26 15:00:00',60,116700,117000,116400,117000,2929447,'2026-03-09 11:25:22'),
(1665,'005930','2025-12-26 14:00:00',60,116300,116800,116100,116700,3682488,'2026-03-09 11:25:22'),
(1666,'005930','2025-12-26 13:00:00',60,116400,116500,116100,116300,2304349,'2026-03-09 11:25:22'),
(1667,'005930','2025-12-26 12:00:00',60,116800,116900,116300,116400,3010523,'2026-03-09 11:25:22'),
(1668,'005930','2025-12-26 11:00:00',60,116200,116900,116100,116900,3924122,'2026-03-09 11:25:22'),
(1669,'005930','2025-12-26 10:00:00',60,115100,116300,114800,116200,6170884,'2026-03-09 11:25:22'),
(1670,'005930','2025-12-26 09:00:00',60,112400,115100,112400,115050,11977992,'2026-03-09 11:25:22'),
(1671,'005930','2025-12-24 15:00:00',60,111200,111300,111100,111100,1793785,'2026-03-09 11:25:22'),
(1672,'005930','2025-12-24 14:00:00',60,111300,111300,110900,111200,1692842,'2026-03-09 11:25:22'),
(1673,'005930','2025-12-24 13:00:00',60,111200,111600,111200,111300,1463108,'2026-03-09 11:25:22'),
(1674,'005930','2025-12-24 12:00:00',60,111400,111500,111200,111300,1092060,'2026-03-09 11:25:22'),
(1675,'005930','2025-12-24 11:00:00',60,111550,111600,111300,111300,929040,'2026-03-09 11:25:22'),
(1676,'005930','2025-12-24 10:00:00',60,111400,111800,111200,111500,1840643,'2026-03-09 11:25:22'),
(1677,'005930','2025-12-24 09:00:00',60,112400,112400,111300,111300,3681321,'2026-03-09 11:25:22'),
(1678,'005930','2025-12-23 15:00:00',60,111700,111900,111300,111500,2278148,'2026-03-09 11:25:22'),
(1679,'005930','2025-12-23 14:00:00',60,111900,112000,111500,111700,1668143,'2026-03-09 11:25:22'),
(1680,'005930','2025-12-23 13:00:00',60,111300,112100,111300,111800,1997091,'2026-03-09 11:25:22'),
(1681,'005930','2025-12-23 12:00:00',60,112000,112100,111000,111400,2146237,'2026-03-09 11:25:22'),
(1682,'005930','2025-12-23 11:00:00',60,112000,112300,111800,112000,1591321,'2026-03-09 11:25:22'),
(1683,'005930','2025-12-23 10:00:00',60,111750,112500,111700,112000,2931533,'2026-03-09 11:25:22'),
(1684,'005930','2025-12-23 09:00:00',60,110900,112300,110400,111750,7806706,'2026-03-09 11:25:22'),
(1685,'005930','2025-12-22 15:00:00',60,110250,110500,110200,110500,3703003,'2026-03-09 11:25:22'),
(1686,'005930','2025-12-22 14:00:00',60,109950,110300,109800,110300,3064542,'2026-03-09 11:25:22'),
(1687,'005930','2025-12-22 13:00:00',60,109800,110000,109700,109900,1697265,'2026-03-09 11:25:22'),
(1688,'005930','2025-12-22 12:00:00',60,109900,110000,109600,109800,1272243,'2026-03-09 11:25:22'),
(1689,'005930','2025-12-22 11:00:00',60,110000,110400,109800,109900,3568308,'2026-03-09 11:25:22'),
(1690,'005930','2025-12-22 10:00:00',60,109850,110000,109300,109900,2932347,'2026-03-09 11:25:22'),
(1691,'005930','2025-12-22 09:00:00',60,109700,110100,109300,109800,8467701,'2026-03-09 11:25:22'),
(1692,'005930','2025-12-19 15:00:00',60,106400,106600,106300,106300,4717916,'2026-03-09 11:25:22'),
(1693,'005930','2025-12-19 14:00:00',60,106700,106900,106400,106450,2549926,'2026-03-09 11:25:22'),
(1694,'005930','2025-12-19 13:00:00',60,107250,107600,106600,106650,1818659,'2026-03-09 11:25:22'),
(1695,'005930','2025-12-19 12:00:00',60,106900,107800,106800,107250,1943265,'2026-03-09 11:25:22'),
(1696,'005930','2025-12-19 11:00:00',60,106900,107200,106500,106900,1743880,'2026-03-09 11:25:22'),
(1697,'005930','2025-12-19 10:00:00',60,107000,107100,106200,106900,2923754,'2026-03-09 11:25:22'),
(1698,'005930','2025-12-19 09:00:00',60,109700,109700,106900,107100,6973484,'2026-03-09 11:25:22'),
(1699,'005930','2025-12-18 15:00:00',60,107900,108200,107200,107600,2656846,'2026-03-09 11:25:22'),
(1700,'005930','2025-12-18 14:00:00',60,106650,108000,106650,107900,2811171,'2026-03-09 11:25:22'),
(1701,'005930','2025-12-18 13:00:00',60,105900,107000,105900,106700,1537435,'2026-03-09 11:25:22'),
(1702,'005930','2025-12-18 12:00:00',60,106500,106500,105700,106000,1984390,'2026-03-09 11:25:22'),
(1703,'005930','2025-12-18 11:00:00',60,106800,107200,106400,106500,1579017,'2026-03-09 11:25:22'),
(1704,'005930','2025-12-18 10:00:00',60,107500,107600,106200,106700,2613462,'2026-03-09 11:25:22'),
(1705,'005930','2025-12-18 09:00:00',60,106400,107900,106000,107500,6828216,'2026-03-09 11:25:22'),
(1706,'005930','2025-12-17 15:00:00',60,106900,108100,106700,107900,4167081,'2026-03-09 11:25:22'),
(1707,'005930','2025-12-17 14:00:00',60,105500,107000,105200,106900,2996715,'2026-03-09 11:25:22'),
(1708,'005930','2025-12-17 13:00:00',60,105800,106100,105400,105500,2009682,'2026-03-09 11:25:22'),
(1709,'005930','2025-12-17 12:00:00',60,105800,105900,105400,105700,1553102,'2026-03-09 11:25:22'),
(1710,'005930','2025-12-17 11:00:00',60,105600,106000,105500,105800,2162622,'2026-03-09 11:25:22'),
(1711,'005930','2025-12-17 10:00:00',60,103800,105900,103700,105600,4344480,'2026-03-09 11:25:22'),
(1712,'005930','2025-12-17 09:00:00',60,103500,104400,103400,103700,4875953,'2026-03-09 11:25:22'),
(1713,'005930','2025-12-16 15:00:00',60,103100,103100,102700,102800,3076403,'2026-03-09 11:25:22'),
(1714,'005930','2025-12-16 14:00:00',60,103500,103500,103000,103000,2483941,'2026-03-09 11:25:22'),
(1715,'005930','2025-12-16 13:00:00',60,103900,103900,103300,103400,1361965,'2026-03-09 11:25:22'),
(1716,'005930','2025-12-16 12:00:00',60,103450,104000,103200,103900,1355746,'2026-03-09 11:25:22'),
(1717,'005930','2025-12-16 11:00:00',60,103600,103800,103100,103450,2634467,'2026-03-09 11:25:22'),
(1718,'005930','2025-12-16 10:00:00',60,104500,104700,103400,103500,3498799,'2026-03-09 11:25:22'),
(1719,'005930','2025-12-16 09:00:00',60,104900,105600,104300,104550,4418441,'2026-03-09 11:25:22'),
(1720,'005930','2025-12-15 15:00:00',60,105200,105200,104800,104800,3154099,'2026-03-09 11:25:22'),
(1721,'005930','2025-12-15 14:00:00',60,105300,105400,105000,105100,2472266,'2026-03-09 11:25:22'),
(1722,'005930','2025-12-15 13:00:00',60,105150,105400,105000,105400,1880690,'2026-03-09 11:25:22'),
(1723,'005930','2025-12-15 12:00:00',60,105400,105500,105000,105150,1535332,'2026-03-09 11:25:22'),
(1724,'005930','2025-12-15 11:00:00',60,105300,105800,105200,105500,1618099,'2026-03-09 11:25:23'),
(1725,'005930','2025-12-15 10:00:00',60,105300,105700,105000,105300,2563871,'2026-03-09 11:25:23'),
(1726,'005930','2025-12-15 09:00:00',60,105300,105600,104600,105300,7092631,'2026-03-09 11:25:23'),
(1727,'005930','2025-12-12 15:00:00',60,108200,108900,108100,108900,2684289,'2026-03-09 11:25:23'),
(1728,'005930','2025-12-12 14:00:00',60,108250,108600,108100,108300,1939477,'2026-03-09 11:25:23'),
(1729,'005930','2025-12-12 13:00:00',60,107800,108500,107700,108300,1097801,'2026-03-09 11:25:23'),
(1730,'005930','2025-12-12 12:00:00',60,108000,108100,107500,107750,1160286,'2026-03-09 11:25:23'),
(1731,'005930','2025-12-12 11:00:00',60,108700,108900,107900,108000,1579096,'2026-03-09 11:25:23'),
(1732,'005930','2025-12-12 10:00:00',60,108200,108900,107900,108700,1894977,'2026-03-09 11:25:23'),
(1733,'005930','2025-12-12 09:00:00',60,107100,108400,106800,108100,3094441,'2026-03-09 11:25:23'),
(1734,'005930','2025-12-11 15:00:00',60,108200,108200,107300,107300,10394637,'2026-03-09 11:25:23'),
(1735,'005930','2025-12-11 14:00:00',60,108100,108400,108000,108100,1067321,'2026-03-09 11:25:23'),
(1736,'005930','2025-12-11 13:00:00',60,108200,108700,108100,108150,1098583,'2026-03-09 11:25:23'),
(1737,'005930','2025-12-11 12:00:00',60,108100,108500,107800,108300,1748096,'2026-03-09 11:25:23'),
(1738,'005930','2025-12-11 11:00:00',60,109100,109100,108100,108100,1864297,'2026-03-09 11:25:23'),
(1739,'005930','2025-12-11 10:00:00',60,109450,109500,108900,109100,1352862,'2026-03-09 11:25:23'),
(1740,'005930','2025-12-11 09:00:00',60,109200,110500,109000,109500,5320310,'2026-03-09 11:25:23'),
(1741,'005930','2025-12-10 15:00:00',60,107700,108400,107600,108000,1830001,'2026-03-09 11:25:23'),
(1742,'005930','2025-12-10 14:00:00',60,108400,108500,107600,107600,1350110,'2026-03-09 11:25:23'),
(1743,'005930','2025-12-10 13:00:00',60,108800,109000,108300,108400,1431800,'2026-03-09 11:25:23'),
(1744,'005930','2025-12-10 12:00:00',60,108500,108800,108400,108750,896550,'2026-03-09 11:25:23'),
(1745,'005930','2025-12-10 11:00:00',60,107600,108500,107500,108500,961975,'2026-03-09 11:25:23'),
(1746,'005930','2025-12-10 10:00:00',60,107700,108200,107400,107600,1675244,'2026-03-09 11:25:23'),
(1747,'005930','2025-12-10 09:00:00',60,108300,109800,107600,107750,4076971,'2026-03-09 11:25:23'),
(1748,'005930','2025-12-09 15:00:00',60,109000,109200,108400,108400,2538146,'2026-03-09 11:25:23'),
(1749,'005930','2025-12-09 14:00:00',60,108400,109200,108300,109000,1469038,'2026-03-09 11:25:23'),
(1750,'005930','2025-12-09 13:00:00',60,107900,108600,107700,108400,1275439,'2026-03-09 11:25:23'),
(1751,'005930','2025-12-09 12:00:00',60,107800,108000,107300,107900,1464053,'2026-03-09 11:25:23'),
(1752,'005930','2025-12-09 11:00:00',60,108200,108500,107700,107800,1522907,'2026-03-09 11:25:23'),
(1753,'005930','2025-12-09 10:00:00',60,108800,109000,108200,108200,1502178,'2026-03-09 11:25:23'),
(1754,'005930','2025-12-09 09:00:00',60,108900,109400,108400,108800,3551468,'2026-03-09 11:25:23'),
(1755,'005930','2025-12-08 15:00:00',60,109100,109500,108500,109500,3007071,'2026-03-09 11:25:23'),
(1756,'005930','2025-12-08 14:00:00',60,109800,109800,109000,109100,2083000,'2026-03-09 11:25:23'),
(1757,'005930','2025-12-08 13:00:00',60,109700,110000,109500,109700,1688441,'2026-03-09 11:25:23'),
(1758,'005930','2025-12-08 12:00:00',60,109850,109900,109400,109700,1135680,'2026-03-09 11:25:23'),
(1759,'005930','2025-12-08 11:00:00',60,109350,110000,109300,109900,1391286,'2026-03-09 11:25:23'),
(1760,'005930','2025-12-08 10:00:00',60,109350,109900,109000,109400,1985197,'2026-03-09 11:25:23'),
(1761,'005930','2025-12-08 09:00:00',60,109700,109700,108000,109400,4236920,'2026-03-09 11:25:23'),
(1762,'005930','2025-12-05 15:00:00',60,107800,108400,107700,108400,3424840,'2026-03-09 11:25:23'),
(1763,'005930','2025-12-05 14:00:00',60,107000,107900,106900,107800,2528634,'2026-03-09 11:25:23'),
(1764,'005930','2025-12-05 13:00:00',60,107200,107400,106900,107000,1370914,'2026-03-09 11:25:23'),
(1765,'005930','2025-12-05 12:00:00',60,107050,107500,106600,107300,1361107,'2026-03-09 11:25:23'),
(1766,'005930','2025-12-05 11:00:00',60,106900,107200,106800,107050,1277453,'2026-03-09 11:25:23'),
(1767,'005930','2025-12-05 10:00:00',60,105800,107900,105800,106900,4606457,'2026-03-09 11:25:23'),
(1768,'005930','2025-12-05 09:00:00',60,105300,105900,104600,105850,5169022,'2026-03-09 11:25:23'),
(1769,'005930','2025-12-04 15:00:00',60,104900,105100,104700,105100,2049234,'2026-03-09 11:25:23'),
(1770,'005930','2025-12-04 14:00:00',60,104700,104900,104200,104900,1484613,'2026-03-09 11:25:23'),
(1771,'005930','2025-12-04 13:00:00',60,103900,104900,103900,104700,1622580,'2026-03-09 11:25:23'),
(1772,'005930','2025-12-04 12:00:00',60,103700,104000,103500,103900,695428,'2026-03-09 11:25:23'),
(1773,'005930','2025-12-04 11:00:00',60,103600,103900,103300,103700,1093569,'2026-03-09 11:25:23'),
(1774,'005930','2025-12-04 10:00:00',60,103500,104500,103300,103700,1788992,'2026-03-09 11:25:23'),
(1775,'005930','2025-12-04 09:00:00',60,103900,104300,103200,103550,3064766,'2026-03-09 11:25:23'),
(1776,'005930','2025-12-03 15:00:00',60,105000,105000,104500,104500,2854464,'2026-03-09 11:25:23'),
(1777,'005930','2025-12-03 14:00:00',60,105200,105400,104900,105000,1705571,'2026-03-09 11:25:23'),
(1778,'005930','2025-12-03 13:00:00',60,105200,105200,104900,105200,1282856,'2026-03-09 11:25:23'),
(1779,'005930','2025-12-03 12:00:00',60,104750,105200,104400,105150,1080639,'2026-03-09 11:25:23'),
(1780,'005930','2025-12-03 11:00:00',60,105100,105100,104500,104700,988711,'2026-03-09 11:25:23'),
(1781,'005930','2025-12-03 10:00:00',60,104900,105400,104800,105100,1910908,'2026-03-09 11:25:23'),
(1782,'005930','2025-12-03 09:00:00',60,104700,105500,104000,105000,4707732,'2026-03-09 11:25:23'),
(1783,'005930','2025-12-02 15:00:00',60,103200,103400,102900,103400,1980967,'2026-03-09 11:25:23'),
(1784,'005930','2025-12-02 14:00:00',60,103250,103400,102700,103200,1301493,'2026-03-09 11:25:23'),
(1785,'005930','2025-12-02 13:00:00',60,103200,103500,103100,103250,1210669,'2026-03-09 11:25:23'),
(1786,'005930','2025-12-02 12:00:00',60,103200,103400,102700,103300,1842527,'2026-03-09 11:25:23'),
(1787,'005930','2025-12-02 11:00:00',60,102750,103300,102600,103100,1731620,'2026-03-09 11:25:23'),
(1788,'005930','2025-12-02 10:00:00',60,102200,102800,102100,102750,1934878,'2026-03-09 11:25:23'),
(1789,'005930','2025-12-02 09:00:00',60,101200,102200,101000,102200,3617045,'2026-03-09 11:25:23'),
(1790,'005930','2025-12-01 15:00:00',60,100500,100800,100300,100800,1565746,'2026-03-09 11:25:23'),
(1791,'005930','2025-12-01 14:00:00',60,100800,101100,100200,100400,1294923,'2026-03-09 11:25:23'),
(1792,'005930','2025-12-01 13:00:00',60,101400,101500,100800,100800,765570,'2026-03-09 11:25:23'),
(1793,'005930','2025-12-01 12:00:00',60,100900,101450,100800,101400,616412,'2026-03-09 11:25:23'),
(1794,'005930','2025-12-01 11:00:00',60,101400,101700,100800,100900,965805,'2026-03-09 11:25:23'),
(1795,'005930','2025-12-01 10:00:00',60,100150,101700,100000,101400,1785478,'2026-03-09 11:25:23'),
(1796,'005930','2025-12-01 09:00:00',60,102000,102800,99900,100150,3911562,'2026-03-09 11:25:23'),
(1797,'005930','2025-11-28 15:00:00',60,100900,101000,100500,100500,3623572,'2026-03-09 11:25:23'),
(1798,'005930','2025-11-28 14:00:00',60,101050,101200,100800,100900,1487857,'2026-03-09 11:25:23'),
(1799,'005930','2025-11-28 13:00:00',60,101150,101500,100900,101000,1946765,'2026-03-09 11:25:23'),
(1800,'005930','2025-11-28 12:00:00',60,101500,101500,101000,101200,1000382,'2026-03-09 11:25:23'),
(1801,'005930','2025-11-28 11:00:00',60,101650,101700,101200,101500,1031163,'2026-03-09 11:25:23'),
(1802,'005930','2025-11-28 10:00:00',60,101450,101900,100900,101700,1911592,'2026-03-09 11:25:23'),
(1803,'005930','2025-11-28 09:00:00',60,103800,103800,101300,101400,3540230,'2026-03-09 11:25:23'),
(1804,'005930','2025-11-27 15:00:00',60,103400,103600,103200,103500,1910917,'2026-03-09 11:25:23'),
(1805,'005930','2025-11-27 14:00:00',60,103300,103500,102950,103400,1230045,'2026-03-09 11:25:23'),
(1806,'005930','2025-11-27 13:00:00',60,103250,103600,102700,103200,1431641,'2026-03-09 11:25:23'),
(1807,'005930','2025-11-27 12:00:00',60,103550,103800,103100,103250,1384740,'2026-03-09 11:25:23'),
(1808,'005930','2025-11-27 11:00:00',60,104400,104500,103400,103550,1763526,'2026-03-09 11:25:23'),
(1809,'005930','2025-11-27 10:00:00',60,104900,105200,104200,104400,2438041,'2026-03-09 11:25:23'),
(1810,'005930','2025-11-27 09:00:00',60,104100,105500,103700,104800,6265579,'2026-03-09 11:25:23'),
(1811,'005930','2025-11-26 15:00:00',60,102900,102900,102400,102800,2551339,'2026-03-09 11:25:23'),
(1812,'005930','2025-11-26 14:00:00',60,101800,102900,101600,102900,3466023,'2026-03-09 11:25:23'),
(1813,'005930','2025-11-26 13:00:00',60,101800,101900,101500,101700,1786906,'2026-03-09 11:25:23'),
(1814,'005930','2025-11-26 12:00:00',60,101200,101900,101000,101900,2844012,'2026-03-09 11:25:23'),
(1815,'005930','2025-11-26 11:00:00',60,101100,101200,100700,101200,1756767,'2026-03-09 11:25:23'),
(1816,'005930','2025-11-26 10:00:00',60,100100,101500,100100,101200,3678830,'2026-03-09 11:25:23'),
(1817,'005930','2025-11-26 09:00:00',60,100500,100600,99300,100100,5188482,'2026-03-09 11:25:23'),
(1818,'005930','2025-11-25 15:00:00',60,99300,99500,99200,99300,1597842,'2026-03-09 11:25:23'),
(1819,'005930','2025-11-25 14:00:00',60,98700,99500,98700,99400,1752933,'2026-03-09 11:25:23'),
(1820,'005930','2025-11-25 13:00:00',60,97900,99000,97800,98700,1569111,'2026-03-09 11:25:23'),
(1821,'005930','2025-11-25 12:00:00',60,99400,99800,97900,97900,1783031,'2026-03-09 11:25:23'),
(1822,'005930','2025-11-25 11:00:00',60,98900,99500,98800,99350,1487859,'2026-03-09 11:25:23'),
(1823,'005930','2025-11-25 10:00:00',60,100000,100000,98900,98900,1853078,'2026-03-09 11:25:23'),
(1824,'005930','2025-11-25 09:00:00',60,101400,101400,98900,100000,6066199,'2026-03-09 11:25:23'),
(1825,'005930','2025-11-24 15:00:00',60,97700,97800,96700,96700,9888915,'2026-03-09 11:25:23'),
(1826,'005930','2025-11-24 14:00:00',60,96250,97800,96200,97700,2233902,'2026-03-09 11:25:23'),
(1827,'005930','2025-11-24 13:00:00',60,97850,97900,96200,96250,3019005,'2026-03-09 11:25:23'),
(1828,'005930','2025-11-24 12:00:00',60,98800,98900,97700,97800,1996639,'2026-03-09 11:25:23'),
(1829,'005930','2025-11-24 11:00:00',60,98700,99000,98200,98900,1442820,'2026-03-09 11:25:23'),
(1830,'005930','2025-11-24 10:00:00',60,98800,98900,98100,98700,2245435,'2026-03-09 11:25:23'),
(1831,'005930','2025-11-24 09:00:00',60,97800,99000,97150,98700,7671025,'2026-03-09 11:25:23'),
(1832,'005930','2025-11-21 15:00:00',60,95400,95400,94800,94800,2732961,'2026-03-09 11:25:23'),
(1833,'005930','2025-11-21 14:00:00',60,94900,95400,94900,95300,1673859,'2026-03-09 11:25:23'),
(1834,'005930','2025-11-21 13:00:00',60,95000,95200,94500,94900,2122779,'2026-03-09 11:25:23'),
(1835,'005930','2025-11-21 12:00:00',60,94700,95300,94500,95000,1884743,'2026-03-09 11:25:23'),
(1836,'005930','2025-11-21 11:00:00',60,95600,95600,94600,94600,3291114,'2026-03-09 11:25:23'),
(1837,'005930','2025-11-21 10:00:00',60,96000,96300,95100,95600,3785250,'2026-03-09 11:25:23'),
(1838,'005930','2025-11-21 09:00:00',60,95600,96800,95400,96000,7479725,'2026-03-09 11:25:23'),
(1839,'005930','2025-11-20 15:00:00',60,101500,101700,100600,100600,2973727,'2026-03-09 11:25:23'),
(1840,'005930','2025-11-20 14:00:00',60,102550,102600,101100,101600,3682307,'2026-03-09 11:25:23'),
(1841,'005930','2025-11-20 13:00:00',60,102600,102800,102100,102550,2628355,'2026-03-09 11:25:23'),
(1842,'005930','2025-11-20 12:00:00',60,101400,102900,101300,102500,3606059,'2026-03-09 11:25:23'),
(1843,'005930','2025-11-20 11:00:00',60,100800,101600,100700,101400,2737140,'2026-03-09 11:25:23'),
(1844,'005930','2025-11-20 10:00:00',60,99850,101000,99700,100800,3001362,'2026-03-09 11:25:23'),
(1845,'005930','2025-11-20 09:00:00',60,100900,101100,99500,99850,6577857,'2026-03-09 11:25:23'),
(1846,'005930','2025-11-19 15:00:00',60,96200,96500,96000,96500,1754234,'2026-03-09 11:25:23'),
(1847,'005930','2025-11-19 14:00:00',60,96400,96800,95900,96100,1705397,'2026-03-09 11:25:23'),
(1848,'005930','2025-11-19 13:00:00',60,96100,96900,96000,96500,1541534,'2026-03-09 11:25:23'),
(1849,'005930','2025-11-19 12:00:00',60,97100,97300,96000,96200,1571979,'2026-03-09 11:25:23'),
(1850,'005930','2025-11-19 11:00:00',60,97000,97500,96500,97200,1734061,'2026-03-09 11:25:23'),
(1851,'005930','2025-11-19 10:00:00',60,95800,97000,95700,96900,2493989,'2026-03-09 11:25:23'),
(1852,'005930','2025-11-19 09:00:00',60,97100,97400,94600,95900,6644625,'2026-03-09 11:25:23'),
(1853,'005930','2025-11-18 15:00:00',60,97700,97900,97600,97800,2731556,'2026-03-09 11:25:23'),
(1854,'005930','2025-11-18 14:00:00',60,97800,98000,97500,97800,2159412,'2026-03-09 11:25:23'),
(1855,'005930','2025-11-18 13:00:00',60,98350,98400,97500,97700,2798115,'2026-03-09 11:25:23'),
(1856,'005930','2025-11-18 12:00:00',60,98800,98800,98100,98400,2394065,'2026-03-09 11:25:23'),
(1857,'005930','2025-11-18 11:00:00',60,99000,99100,98600,98800,1669701,'2026-03-09 11:25:23'),
(1858,'005930','2025-11-18 10:00:00',60,99200,99900,99000,99100,1995850,'2026-03-09 11:25:23'),
(1859,'005930','2025-11-18 09:00:00',60,99800,100900,99100,99300,4935358,'2026-03-09 11:25:23'),
(1860,'005930','2025-11-17 15:00:00',60,100400,100700,100300,100600,2750758,'2026-03-09 11:25:23'),
(1861,'005930','2025-11-17 14:00:00',60,100350,100700,100300,100300,1978227,'2026-03-09 11:25:23'),
(1862,'005930','2025-11-17 13:00:00',60,100200,100500,100100,100300,1666327,'2026-03-09 11:25:23'),
(1863,'005930','2025-11-17 12:00:00',60,100100,100300,99600,100100,1094336,'2026-03-09 11:25:23'),
(1864,'005930','2025-11-17 11:00:00',60,100200,100600,99800,100100,1450384,'2026-03-09 11:25:23'),
(1865,'005930','2025-11-17 10:00:00',60,100300,100600,99700,100200,2265355,'2026-03-09 11:25:23'),
(1866,'005930','2025-11-17 09:00:00',60,99800,101000,99500,100400,5896624,'2026-03-09 11:25:23'),
(1867,'005930','2025-11-14 15:00:00',60,98000,98000,97200,97200,3130932,'2026-03-09 11:25:23'),
(1868,'005930','2025-11-14 14:00:00',60,98150,98400,97600,98000,3591608,'2026-03-09 11:25:23'),
(1869,'005930','2025-11-14 13:00:00',60,99100,99200,98100,98200,3098236,'2026-03-09 11:25:23'),
(1870,'005930','2025-11-14 12:00:00',60,98800,99300,98700,99100,1467439,'2026-03-09 11:25:23'),
(1871,'005930','2025-11-14 11:00:00',60,98700,99000,98600,98800,1497423,'2026-03-09 11:25:23'),
(1872,'005930','2025-11-14 10:00:00',60,98800,99200,98500,98700,2518066,'2026-03-09 11:25:23'),
(1873,'005930','2025-11-14 09:00:00',60,99000,99600,98600,98700,6502266,'2026-03-09 11:25:23'),
(1874,'005930','2025-11-13 16:00:00',60,103450,103500,102800,102800,7120606,'2026-03-09 11:25:23'),
(1875,'005930','2025-11-13 15:00:00',60,103100,104200,103100,103450,2690833,'2026-03-09 11:25:23'),
(1876,'005930','2025-11-13 14:00:00',60,103100,103600,102900,103100,1593420,'2026-03-09 11:25:23'),
(1877,'005930','2025-11-13 13:00:00',60,102600,103200,102300,103100,2046262,'2026-03-09 11:25:23'),
(1878,'005930','2025-11-13 12:00:00',60,102500,103000,102400,102700,1030026,'2026-03-09 11:25:23'),
(1879,'005930','2025-11-13 11:00:00',60,103200,103300,102400,102600,1615315,'2026-03-09 11:25:23'),
(1880,'005930','2025-11-13 10:00:00',60,102500,104200,102400,103300,4735155,'2026-03-09 11:25:23'),
(1881,'005930','2025-11-12 15:00:00',60,103100,103400,103100,103100,2010444,'2026-03-09 11:25:23'),
(1882,'005930','2025-11-12 14:00:00',60,103300,103700,103100,103100,1785425,'2026-03-09 11:25:23'),
(1883,'005930','2025-11-12 13:00:00',60,103900,103900,103100,103300,1655106,'2026-03-09 11:25:23'),
(1884,'005930','2025-11-12 12:00:00',60,103100,103900,102900,103900,1678134,'2026-03-09 11:25:23'),
(1885,'005930','2025-11-12 11:00:00',60,102900,103900,102800,103100,2586504,'2026-03-09 11:25:23'),
(1886,'005930','2025-11-12 10:00:00',60,102200,103200,101900,102900,2547193,'2026-03-09 11:25:23'),
(1887,'005930','2025-11-12 09:00:00',60,103000,103700,101600,102200,7148605,'2026-03-09 11:25:23'),
(1888,'005930','2025-11-11 15:00:00',60,102700,103500,102600,103500,1834178,'2026-03-09 11:25:23'),
(1889,'005930','2025-11-11 14:00:00',60,102700,103400,102000,102700,3152832,'2026-03-09 11:25:23'),
(1890,'005930','2025-11-11 13:00:00',60,104300,104300,102600,102700,2786653,'2026-03-09 11:25:23'),
(1891,'005930','2025-11-11 12:00:00',60,104500,104600,103600,104300,1917863,'2026-03-09 11:25:23'),
(1892,'005930','2025-11-11 11:00:00',60,105200,105300,103700,104500,2990821,'2026-03-09 11:25:23'),
(1893,'005930','2025-11-11 10:00:00',60,105800,106000,105000,105300,4417271,'2026-03-09 11:25:23'),
(1894,'005930','2025-11-11 09:00:00',60,103700,106000,102800,105800,10248385,'2026-03-09 11:25:23'),
(1895,'005930','2025-11-10 15:00:00',60,100900,100900,100500,100600,2817125,'2026-03-09 11:25:23'),
(1896,'005930','2025-11-10 14:00:00',60,100300,101000,100200,100800,3435425,'2026-03-09 11:25:23'),
(1897,'005930','2025-11-10 13:00:00',60,99900,100400,99900,100300,1669359,'2026-03-09 11:25:23'),
(1898,'005930','2025-11-10 12:00:00',60,99900,100300,99700,100000,2050124,'2026-03-09 11:25:23'),
(1899,'005930','2025-11-10 11:00:00',60,100200,100400,99700,99900,2553345,'2026-03-09 11:25:23'),
(1900,'005930','2025-11-10 10:00:00',60,98500,100200,98400,100100,4943496,'2026-03-09 11:25:23'),
(1901,'005930','2025-11-10 09:00:00',60,98600,99500,97900,98500,5946045,'2026-03-09 11:25:23'),
(1902,'005930','2025-11-07 15:00:00',60,98000,98200,97800,97900,1951990,'2026-03-09 11:25:23'),
(1903,'005930','2025-11-07 14:00:00',60,96700,98100,96600,98050,2362081,'2026-03-09 11:25:23'),
(1904,'005930','2025-11-07 13:00:00',60,97000,97400,96300,96600,2810191,'2026-03-09 11:25:23'),
(1905,'005930','2025-11-07 12:00:00',60,97600,97800,96600,97000,2100234,'2026-03-09 11:25:23'),
(1906,'005930','2025-11-07 11:00:00',60,98400,98500,97100,97600,2355365,'2026-03-09 11:25:23'),
(1907,'005930','2025-11-07 10:00:00',60,99400,99400,98000,98500,2654411,'2026-03-09 11:25:23'),
(1908,'005930','2025-11-07 09:00:00',60,96400,100300,96300,99300,8642812,'2026-03-09 11:25:23'),
(1909,'005930','2025-11-06 15:00:00',60,99600,99900,99200,99200,3923679,'2026-03-09 11:25:23'),
(1910,'005930','2025-11-06 14:00:00',60,100100,100500,99500,99600,3079506,'2026-03-09 11:25:23'),
(1911,'005930','2025-11-06 13:00:00',60,100200,100300,99800,100200,3256020,'2026-03-09 11:25:23'),
(1912,'005930','2025-11-06 12:00:00',60,100550,100800,100100,100150,2430696,'2026-03-09 11:25:23'),
(1913,'005930','2025-11-06 11:00:00',60,99900,100750,99200,100600,2422496,'2026-03-09 11:25:23'),
(1914,'005930','2025-11-06 10:00:00',60,100500,100500,98800,99800,4701003,'2026-03-09 11:25:23'),
(1915,'005930','2025-11-06 09:00:00',60,103700,103800,100000,100400,8680679,'2026-03-09 11:25:23'),
(1916,'005930','2025-11-05 15:00:00',60,100100,100600,99700,100600,3275060,'2026-03-09 11:25:23'),
(1917,'005930','2025-11-05 14:00:00',60,100000,101000,99900,100100,2992189,'2026-03-09 11:25:23'),
(1918,'005930','2025-11-05 13:00:00',60,101600,101600,99700,99900,3370701,'2026-03-09 11:25:23'),
(1919,'005930','2025-11-05 12:00:00',60,100100,102000,99600,101600,5375535,'2026-03-09 11:25:23'),
(1920,'005930','2025-11-05 11:00:00',60,98400,100200,98100,100100,4765504,'2026-03-09 11:25:23'),
(1921,'005930','2025-11-05 10:00:00',60,99600,99700,96700,98400,10154676,'2026-03-09 11:25:23'),
(1922,'005930','2025-11-05 09:00:00',60,101000,101700,99000,99600,14897961,'2026-03-09 11:25:23'),
(1923,'005930','2025-11-04 15:00:00',60,105500,105800,104900,104900,3710056,'2026-03-09 11:25:23'),
(1924,'005930','2025-11-04 14:00:00',60,107100,107200,105100,105500,5322863,'2026-03-09 11:25:23'),
(1925,'005930','2025-11-04 13:00:00',60,107200,107500,106700,107100,2540671,'2026-03-09 11:25:23'),
(1926,'005930','2025-11-04 12:00:00',60,106800,108000,106700,107200,2691209,'2026-03-09 11:25:23'),
(1927,'005930','2025-11-04 11:00:00',60,108900,108900,106800,106800,3678584,'2026-03-09 11:25:23'),
(1928,'005930','2025-11-04 10:00:00',60,109700,109800,108400,108800,3660496,'2026-03-09 11:25:23'),
(1929,'005930','2025-11-04 09:00:00',60,111800,112400,108600,109700,8838289,'2026-03-09 11:25:23'),
(1930,'005930','2025-11-03 15:00:00',60,110900,111100,110800,111100,3008560,'2026-03-09 11:25:23'),
(1931,'005930','2025-11-03 14:00:00',60,110900,111100,110500,110900,2616292,'2026-03-09 11:25:23'),
(1932,'005930','2025-11-03 13:00:00',60,110800,111000,109600,111000,3235708,'2026-03-09 11:25:23'),
(1933,'005930','2025-11-03 12:00:00',60,110500,111500,110000,110800,4167158,'2026-03-09 11:25:23'),
(1934,'005930','2025-11-03 11:00:00',60,109400,110600,109200,110600,3948112,'2026-03-09 11:25:23'),
(1935,'005930','2025-11-03 10:00:00',60,108300,109900,108200,109500,3990989,'2026-03-09 11:25:23'),
(1936,'005930','2025-11-03 09:00:00',60,106900,108700,106500,108200,8983307,'2026-03-09 11:25:23'),
(1937,'005930','2025-10-31 15:00:00',60,106300,108600,106300,107500,10133179,'2026-03-09 11:25:23'),
(1938,'005930','2025-10-31 14:00:00',60,106400,107000,106100,106400,4542016,'2026-03-09 11:25:23'),
(1939,'005930','2025-10-31 13:00:00',60,105300,106800,105100,106400,3651113,'2026-03-09 11:25:23'),
(1940,'005930','2025-10-31 12:00:00',60,105000,105400,104800,105300,1818976,'2026-03-09 11:25:23'),
(1941,'005930','2025-10-31 11:00:00',60,105150,105600,105000,105000,3262449,'2026-03-09 11:25:23'),
(1942,'005930','2025-10-31 10:00:00',60,104700,105200,103900,105150,3741789,'2026-03-09 11:25:23'),
(1943,'005930','2025-10-31 09:00:00',60,105000,105500,103300,104700,9535877,'2026-03-09 11:25:23'),
(1944,'005930','2025-10-30 15:00:00',60,104350,104400,103700,104100,3162545,'2026-03-09 11:25:23'),
(1945,'005930','2025-10-30 14:00:00',60,103650,104500,103200,104400,2493442,'2026-03-09 11:25:23'),
(1946,'005930','2025-10-30 13:00:00',60,104500,104500,102900,103600,3836053,'2026-03-09 11:25:23'),
(1947,'005930','2025-10-30 12:00:00',60,104400,104800,104100,104500,1865407,'2026-03-09 11:25:23'),
(1948,'005930','2025-10-30 11:00:00',60,104500,105000,104000,104350,3337244,'2026-03-09 11:25:23'),
(1949,'005930','2025-10-30 10:00:00',60,104600,104700,102800,104500,5301167,'2026-03-09 11:25:23'),
(1950,'005930','2025-10-30 09:00:00',60,102400,105800,102000,104700,14369338,'2026-03-09 11:25:23'),
(1951,'005930','2025-10-29 15:00:00',60,100000,100900,100000,100500,2810934,'2026-03-09 11:25:23'),
(1952,'005930','2025-10-29 14:00:00',60,99800,100200,99600,100000,2234223,'2026-03-09 11:25:23'),
(1953,'005930','2025-10-29 13:00:00',60,100300,100300,99600,99700,2366710,'2026-03-09 11:25:23'),
(1954,'005930','2025-10-29 12:00:00',60,100400,100500,100100,100200,1632264,'2026-03-09 11:25:23'),
(1955,'005930','2025-10-29 11:00:00',60,100700,101000,100200,100400,2475121,'2026-03-09 11:25:23'),
(1956,'005930','2025-10-29 10:00:00',60,99350,100800,99300,100700,3339370,'2026-03-09 11:25:23'),
(1957,'005930','2025-10-29 09:00:00',60,100200,100600,99100,99400,5786789,'2026-03-09 11:25:23'),
(1958,'005930','2025-10-28 15:00:00',60,99600,99900,99400,99500,2483116,'2026-03-09 11:25:23'),
(1959,'005930','2025-10-28 14:00:00',60,99500,99600,99100,99500,2425266,'2026-03-09 11:25:23'),
(1960,'005930','2025-10-28 13:00:00',60,99700,99800,99500,99600,1704212,'2026-03-09 11:25:23'),
(1961,'005930','2025-10-28 12:00:00',60,99900,100000,99600,99800,1221800,'2026-03-09 11:25:23'),
(1962,'005930','2025-10-28 11:00:00',60,100000,100100,99500,99900,1774225,'2026-03-09 11:25:23'),
(1963,'005930','2025-10-28 10:00:00',60,99700,100000,99200,99900,3227253,'2026-03-09 11:25:23'),
(1964,'005930','2025-10-28 09:00:00',60,100900,101000,99500,99600,6990583,'2026-03-09 11:25:23'),
(1965,'005930','2025-10-27 15:00:00',60,101600,102000,101600,102000,3111746,'2026-03-09 11:25:23'),
(1966,'005930','2025-10-27 14:00:00',60,101500,101900,101500,101700,1817387,'2026-03-09 11:25:23'),
(1967,'005930','2025-10-27 13:00:00',60,101500,101800,101300,101600,1732490,'2026-03-09 11:25:23'),
(1968,'005930','2025-10-27 12:00:00',60,101800,101800,101500,101600,1237882,'2026-03-09 11:25:23'),
(1969,'005930','2025-10-27 11:00:00',60,101700,101900,101600,101700,2283005,'2026-03-09 11:25:23'),
(1970,'005930','2025-10-27 10:00:00',60,101500,101800,100600,101700,4076257,'2026-03-09 11:25:23'),
(1971,'005930','2025-10-27 09:00:00',60,101300,101900,100600,101500,7838772,'2026-03-09 11:25:23'),
(1972,'005930','2025-10-24 15:00:00',60,98800,99000,98800,98800,2339179,'2026-03-09 11:25:23'),
(1973,'005930','2025-10-24 14:00:00',60,98950,99000,98700,98800,2033829,'2026-03-09 11:25:23'),
(1974,'005930','2025-10-24 13:00:00',60,98900,99000,98600,98900,2135551,'2026-03-09 11:25:23'),
(1975,'005930','2025-10-24 12:00:00',60,98800,99000,98700,98900,1391970,'2026-03-09 11:25:23'),
(1976,'005930','2025-10-24 11:00:00',60,98600,99000,98500,98800,2129268,'2026-03-09 11:25:23'),
(1977,'005930','2025-10-24 10:00:00',60,97950,98700,97800,98600,3880999,'2026-03-09 11:25:23'),
(1978,'005930','2025-10-24 09:00:00',60,97900,98400,97700,97950,4658035,'2026-03-09 11:25:23'),
(1979,'005930','2025-10-23 15:00:00',60,97000,97000,96500,96500,2033853,'2026-03-09 11:25:23'),
(1980,'005930','2025-10-23 14:00:00',60,96700,97000,96500,97000,1698346,'2026-03-09 11:25:23'),
(1981,'005930','2025-10-23 13:00:00',60,97250,97300,96500,96750,2241156,'2026-03-09 11:25:23'),
(1982,'005930','2025-10-23 12:00:00',60,98100,98400,97000,97250,2074663,'2026-03-09 11:25:23'),
(1983,'005930','2025-10-23 11:00:00',60,97950,98500,97700,98200,2452222,'2026-03-09 11:25:23'),
(1984,'005930','2025-10-23 10:00:00',60,97200,98200,97000,97950,3216917,'2026-03-09 11:25:23'),
(1985,'005930','2025-10-23 09:00:00',60,96800,97300,96300,97200,4542139,'2026-03-09 11:25:23'),
(1986,'005930','2025-10-22 15:00:00',60,97900,98600,97900,98600,2357287,'2026-03-09 11:25:23'),
(1987,'005930','2025-10-22 14:00:00',60,97900,98000,97700,97900,1549941,'2026-03-09 11:25:23'),
(1988,'005930','2025-10-22 13:00:00',60,96850,98000,96800,97900,1978627,'2026-03-09 11:25:23'),
(1989,'005930','2025-10-22 12:00:00',60,96900,97000,96500,96850,1039533,'2026-03-09 11:25:23'),
(1990,'005930','2025-10-22 11:00:00',60,96800,97200,96600,97000,1407436,'2026-03-09 11:25:23'),
(1991,'005930','2025-10-22 10:00:00',60,95800,97000,95500,96700,2412888,'2026-03-09 11:25:23'),
(1992,'005930','2025-10-22 09:00:00',60,97100,97100,95700,95800,4787942,'2026-03-09 11:25:23'),
(1993,'005930','2025-10-21 15:00:00',60,97600,97700,97500,97500,1673079,'2026-03-09 11:25:23'),
(1994,'005930','2025-10-21 14:00:00',60,98100,98200,97300,97500,2482437,'2026-03-09 11:25:23'),
(1995,'005930','2025-10-21 13:00:00',60,98350,98500,97700,98000,2693617,'2026-03-09 11:25:23'),
(1996,'005930','2025-10-21 12:00:00',60,98400,99000,98000,98300,2320109,'2026-03-09 11:25:23'),
(1997,'005930','2025-10-21 11:00:00',60,99800,99800,98400,98450,3117618,'2026-03-09 11:25:23'),
(1998,'005930','2025-10-21 10:00:00',60,99600,99900,99300,99800,3715765,'2026-03-09 11:25:23'),
(1999,'005930','2025-10-21 09:00:00',60,98500,99800,98400,99500,6738864,'2026-03-09 11:25:23'),
(2000,'005930','2025-10-20 15:00:00',60,97800,98100,97800,98100,2318486,'2026-03-09 11:25:23'),
(2001,'005930','2025-10-20 14:00:00',60,97650,98000,97500,97800,1807538,'2026-03-09 11:25:23'),
(2002,'005930','2025-10-20 13:00:00',60,98000,98200,97300,97600,1596870,'2026-03-09 11:25:23'),
(2003,'005930','2025-10-20 12:00:00',60,97800,98200,97700,98000,1502244,'2026-03-09 11:25:23'),
(2004,'005930','2025-10-20 11:00:00',60,97400,98100,97300,97800,1893596,'2026-03-09 11:25:23'),
(2005,'005930','2025-10-20 10:00:00',60,97600,97700,96900,97300,1860254,'2026-03-09 11:25:23'),
(2006,'005930','2025-10-20 09:00:00',60,97900,98300,96000,97500,6576454,'2026-03-09 11:25:23'),
(2007,'005930','2025-10-17 15:00:00',60,97800,98000,97700,97900,2561320,'2026-03-09 11:25:23'),
(2008,'005930','2025-10-17 14:00:00',60,98200,98300,97700,97700,2396984,'2026-03-09 11:25:23'),
(2009,'005930','2025-10-17 13:00:00',60,97700,98300,97700,98250,1620767,'2026-03-09 11:25:23'),
(2010,'005930','2025-10-17 12:00:00',60,97500,98300,97400,97750,1560407,'2026-03-09 11:25:23'),
(2011,'005930','2025-10-17 11:00:00',60,98700,98800,97300,97500,3142090,'2026-03-09 11:25:23'),
(2012,'005930','2025-10-17 10:00:00',60,97400,99100,97300,98600,4637449,'2026-03-09 11:25:23'),
(2013,'005930','2025-10-17 09:00:00',60,97200,98000,96700,97400,6270980,'2026-03-09 11:25:23'),
(2014,'005930','2025-10-16 15:00:00',60,97000,97700,96600,97700,3937358,'2026-03-09 11:25:23'),
(2015,'005930','2025-10-16 14:00:00',60,97000,97500,96900,96900,2716562,'2026-03-09 11:25:23'),
(2016,'005930','2025-10-16 13:00:00',60,97500,97700,97000,97000,2342881,'2026-03-09 11:25:23'),
(2017,'005930','2025-10-16 12:00:00',60,97400,97600,97100,97500,2143642,'2026-03-09 11:25:23'),
(2018,'005930','2025-10-16 11:00:00',60,97200,97600,97100,97400,3050931,'2026-03-09 11:25:23'),
(2019,'005930','2025-10-16 10:00:00',60,96900,97400,96700,97300,3960296,'2026-03-09 11:25:23'),
(2020,'005930','2025-10-16 09:00:00',60,95300,97000,95000,97000,8296028,'2026-03-09 11:25:23'),
(2021,'005930','2025-10-15 15:00:00',60,95200,95300,95000,95000,3395869,'2026-03-09 11:25:23'),
(2022,'005930','2025-10-15 14:00:00',60,94800,95300,94700,95200,3927837,'2026-03-09 11:25:23'),
(2023,'005930','2025-10-15 13:00:00',60,94600,94800,94200,94750,2070558,'2026-03-09 11:25:23'),
(2024,'005930','2025-10-15 12:00:00',60,93800,94600,93700,94550,2005837,'2026-03-09 11:25:23'),
(2025,'005930','2025-10-15 11:00:00',60,93100,93900,92900,93800,2325999,'2026-03-09 11:25:23'),
(2026,'005930','2025-10-15 10:00:00',60,93100,93400,92800,93100,2161583,'2026-03-09 11:25:23'),
(2027,'005930','2025-10-15 09:00:00',60,92300,93700,92100,93100,5036533,'2026-03-09 11:25:23'),
(2028,'005930','2025-10-14 15:00:00',60,91300,91900,91200,91600,2828572,'2026-03-09 11:25:23'),
(2029,'005930','2025-10-14 14:00:00',60,91500,92200,91100,91400,3351664,'2026-03-09 11:25:23'),
(2030,'005930','2025-10-14 13:00:00',60,92300,92300,90200,91500,6828231,'2026-03-09 11:25:23'),
(2031,'005930','2025-10-14 12:00:00',60,92850,93000,92100,92300,3110212,'2026-03-09 11:25:23'),
(2032,'005930','2025-10-14 11:00:00',60,93700,93700,92600,92900,2579356,'2026-03-09 11:25:23'),
(2033,'005930','2025-10-14 10:00:00',60,93850,94500,92800,93700,5374253,'2026-03-09 11:25:23'),
(2034,'005930','2025-10-14 09:00:00',60,95300,96000,93700,93850,11397554,'2026-03-09 11:25:23'),
(2035,'005930','2025-10-13 15:00:00',60,92600,93400,92500,93300,3447553,'2026-03-09 11:25:23'),
(2036,'005930','2025-10-13 14:00:00',60,91600,92600,91400,92600,2481268,'2026-03-09 11:25:23'),
(2037,'005930','2025-10-13 13:00:00',60,91400,91600,91100,91550,2162217,'2026-03-09 11:25:23'),
(2038,'005930','2025-10-13 12:00:00',60,91700,92000,91300,91400,1823691,'2026-03-09 11:25:23'),
(2039,'005930','2025-10-13 11:00:00',60,92500,92600,91600,91800,2322860,'2026-03-09 11:25:23'),
(2040,'005930','2025-10-13 10:00:00',60,92500,92900,92200,92500,3145572,'2026-03-09 11:25:23'),
(2041,'005930','2025-10-13 09:00:00',60,91300,92600,90700,92550,8401938,'2026-03-09 11:25:23'),
(2042,'005930','2025-10-10 15:00:00',60,94100,94500,94100,94400,5144532,'2026-03-09 11:25:23'),
(2043,'005930','2025-10-10 14:00:00',60,93800,94200,93800,94100,3240860,'2026-03-09 11:25:23'),
(2044,'005930','2025-10-10 13:00:00',60,94000,94000,93700,93900,2290815,'2026-03-09 11:25:23'),
(2045,'005930','2025-10-10 12:00:00',60,93800,94000,93500,94000,2107499,'2026-03-09 11:25:23'),
(2046,'005930','2025-10-10 11:00:00',60,93800,94000,93000,93900,3441005,'2026-03-09 11:25:23'),
(2047,'005930','2025-10-10 10:00:00',60,93850,94400,93700,93800,4220964,'2026-03-09 11:25:23'),
(2048,'005930','2025-10-10 09:00:00',60,94000,94300,92700,93850,14179943,'2026-03-09 11:25:23'),
(2049,'005930','2025-10-02 15:00:00',60,89800,89900,89000,89000,9590758,'2026-03-09 11:25:23'),
(2050,'005930','2025-10-02 14:00:00',60,89400,89900,89100,89700,4169405,'2026-03-09 11:25:23'),
(2051,'005930','2025-10-02 13:00:00',60,90000,90000,89400,89400,4318322,'2026-03-09 11:25:23'),
(2052,'005930','2025-10-02 12:00:00',60,89850,90000,89700,90000,2893955,'2026-03-09 11:25:23'),
(2053,'005930','2025-10-02 11:00:00',60,90000,90300,89700,89800,8093002,'2026-03-09 11:25:23'),
(2054,'005930','2025-10-02 10:00:00',60,90000,90000,89600,89900,6194421,'2026-03-09 11:25:23'),
(2055,'005930','2025-10-02 09:00:00',60,89300,90000,88700,90000,14485397,'2026-03-09 11:25:23'),
(2056,'005930','2025-10-01 15:00:00',60,85900,86200,85800,86000,2854437,'2026-03-09 11:25:23'),
(2057,'005930','2025-10-01 14:00:00',60,85950,86100,85800,85900,1988350,'2026-03-09 11:25:23'),
(2058,'005930','2025-10-01 13:00:00',60,85750,86100,85700,86000,3403908,'2026-03-09 11:25:23'),
(2059,'005930','2025-10-01 12:00:00',60,85800,85800,85600,85700,1402555,'2026-03-09 11:25:23'),
(2060,'005930','2025-10-01 11:00:00',60,85850,85900,85500,85800,2024273,'2026-03-09 11:25:23'),
(2061,'005930','2025-10-01 10:00:00',60,84900,86000,84800,85850,4418250,'2026-03-09 11:25:23'),
(2062,'005930','2025-10-01 09:00:00',60,84900,85400,84700,85000,5632101,'2026-03-09 11:25:23'),
(2063,'005930','2025-09-30 15:00:00',60,83800,83900,83600,83900,3445216,'2026-03-09 11:25:23'),
(2064,'005930','2025-09-30 14:00:00',60,83450,83800,83400,83800,1188076,'2026-03-09 11:25:23'),
(2065,'005930','2025-09-30 13:00:00',60,83900,83900,83400,83450,1684802,'2026-03-09 11:25:23'),
(2066,'005930','2025-09-30 12:00:00',60,84100,84200,83700,83900,1223085,'2026-03-09 11:25:23'),
(2067,'005930','2025-09-30 11:00:00',60,84150,84200,83900,84100,1056078,'2026-03-09 11:25:23'),
(2068,'005930','2025-09-30 10:00:00',60,84400,84500,83700,84200,1951626,'2026-03-09 11:25:23'),
(2069,'005930','2025-09-30 09:00:00',60,84600,84900,84100,84400,4543955,'2026-03-09 11:25:23'),
(2070,'005930','2025-09-29 15:00:00',60,84500,84500,84200,84200,1916099,'2026-03-09 11:25:23'),
(2071,'005930','2025-09-29 14:00:00',60,84400,84600,84200,84500,1285792,'2026-03-09 11:25:23'),
(2072,'005930','2025-09-29 13:00:00',60,84200,84500,84000,84300,1274630,'2026-03-09 11:25:23'),
(2073,'005930','2025-09-29 12:00:00',60,84600,84700,84100,84300,1127629,'2026-03-09 11:25:23'),
(2074,'005930','2025-09-29 11:00:00',60,84650,84700,84300,84700,1046926,'2026-03-09 11:25:23'),
(2075,'005930','2025-09-29 10:00:00',60,84900,84900,84300,84650,1657677,'2026-03-09 11:25:23'),
(2076,'005930','2025-09-29 09:00:00',60,83300,85000,83200,84800,4660547,'2026-03-09 11:25:23'),
(2077,'005930','2025-09-26 15:00:00',60,83400,83500,83200,83300,2514952,'2026-03-09 11:25:23'),
(2078,'005930','2025-09-26 14:00:00',60,82600,83750,82400,83300,3155030,'2026-03-09 11:25:23'),
(2079,'005930','2025-09-26 13:00:00',60,83050,83100,82400,82500,2725509,'2026-03-09 11:25:23'),
(2080,'005930','2025-09-26 12:00:00',60,83050,83200,82600,83000,3048404,'2026-03-09 11:25:23'),
(2081,'005930','2025-09-26 11:00:00',60,83600,83800,83000,83000,3211410,'2026-03-09 11:25:23'),
(2082,'005930','2025-09-26 10:00:00',60,84400,84500,83600,83600,2469376,'2026-03-09 11:25:23'),
(2083,'005930','2025-09-26 09:00:00',60,85000,85300,83800,84400,5913506,'2026-03-09 11:25:23'),
(2084,'005930','2025-09-25 15:00:00',60,85850,86100,85800,86100,3553267,'2026-03-09 11:25:23'),
(2085,'005930','2025-09-25 14:00:00',60,85550,85900,85400,85850,1949703,'2026-03-09 11:25:23'),
(2086,'005930','2025-09-25 13:00:00',60,85850,85900,85500,85550,1601659,'2026-03-09 11:25:23'),
(2087,'005930','2025-09-25 12:00:00',60,85900,85900,85500,85900,1737065,'2026-03-09 11:25:23'),
(2088,'005930','2025-09-25 11:00:00',60,85600,86000,85500,85800,1381182,'2026-03-09 11:25:23'),
(2089,'005930','2025-09-25 10:00:00',60,86000,86200,85500,85600,2797820,'2026-03-09 11:25:23'),
(2090,'005930','2025-09-25 09:00:00',60,84400,86200,84100,86100,6416098,'2026-03-09 11:25:23'),
(2091,'005930','2025-09-24 15:00:00',60,85100,85400,85000,85400,3073122,'2026-03-09 11:25:23'),
(2092,'005930','2025-09-24 14:00:00',60,85000,85500,84800,85100,2988282,'2026-03-09 11:25:23'),
(2093,'005930','2025-09-24 13:00:00',60,84300,85000,84300,85000,1407907,'2026-03-09 11:25:23'),
(2094,'005930','2025-09-24 12:00:00',60,84000,84400,84000,84400,800684,'2026-03-09 11:25:23'),
(2095,'005930','2025-09-24 11:00:00',60,84000,84400,83700,84050,1951411,'2026-03-09 11:25:23'),
(2096,'005930','2025-09-24 10:00:00',60,84400,85000,83800,84000,2808964,'2026-03-09 11:25:23'),
(2097,'005930','2025-09-24 09:00:00',60,84200,85000,84100,84400,4211167,'2026-03-09 11:25:23'),
(2098,'005930','2025-09-23 15:00:00',60,84900,85000,84700,84700,2597572,'2026-03-09 11:25:23'),
(2099,'005930','2025-09-23 14:00:00',60,85150,85200,84900,84900,2105058,'2026-03-09 11:25:23'),
(2100,'005930','2025-09-23 13:00:00',60,84950,85300,84800,85150,3166045,'2026-03-09 11:25:23'),
(2101,'005930','2025-09-23 12:00:00',60,84500,85000,84400,84950,1747795,'2026-03-09 11:25:23'),
(2102,'005930','2025-09-23 11:00:00',60,83950,84600,83800,84450,1760716,'2026-03-09 11:25:23'),
(2103,'005930','2025-09-23 10:00:00',60,84300,84500,83600,83900,3680937,'2026-03-09 11:25:23'),
(2104,'005930','2025-09-23 09:00:00',60,85800,85900,84100,84300,7596582,'2026-03-09 11:25:23'),
(2105,'005930','2025-09-22 15:00:00',60,83400,83500,83200,83500,2885899,'2026-03-09 11:25:23'),
(2106,'005930','2025-09-22 14:00:00',60,83200,83500,83200,83400,1926724,'2026-03-09 11:25:23'),
(2107,'005930','2025-09-22 13:00:00',60,83750,83800,82700,83300,3171655,'2026-03-09 11:25:23'),
(2108,'005930','2025-09-22 12:00:00',60,83800,84000,83700,83700,2004799,'2026-03-09 11:25:23'),
(2109,'005930','2025-09-22 11:00:00',60,83800,84000,83500,83800,2708512,'2026-03-09 11:25:23'),
(2110,'005930','2025-09-22 10:00:00',60,83200,83900,83000,83800,5336134,'2026-03-09 11:25:23'),
(2111,'005930','2025-09-22 09:00:00',60,81500,83200,81100,83200,9430934,'2026-03-09 11:25:23'),
(2112,'005930','2025-09-19 15:00:00',60,79900,79900,79700,79700,6222338,'2026-03-09 11:25:23'),
(2113,'005930','2025-09-19 14:00:00',60,79900,80000,79800,79900,1282969,'2026-03-09 11:25:23'),
(2114,'005930','2025-09-19 13:00:00',60,79900,80000,79800,79950,1175572,'2026-03-09 11:25:23'),
(2115,'005930','2025-09-19 12:00:00',60,79900,80000,79800,79900,936143,'2026-03-09 11:25:23'),
(2116,'005930','2025-09-19 11:00:00',60,79800,80400,79800,79900,1854894,'2026-03-09 11:25:23'),
(2117,'005930','2025-09-19 10:00:00',60,79700,80000,79600,79900,1706400,'2026-03-09 11:25:23'),
(2118,'005930','2025-09-19 09:00:00',60,81100,81200,79600,79700,6531094,'2026-03-09 11:25:23'),
(2119,'005930','2025-09-18 15:00:00',60,80300,80500,80100,80500,3305132,'2026-03-09 11:25:23'),
(2120,'005930','2025-09-18 14:00:00',60,80350,80500,80100,80200,3307777,'2026-03-09 11:25:23'),
(2121,'005930','2025-09-18 13:00:00',60,80300,80500,80100,80350,2531813,'2026-03-09 11:25:23'),
(2122,'005930','2025-09-18 12:00:00',60,80000,80400,79800,80350,4766069,'2026-03-09 11:25:23'),
(2123,'005930','2025-09-18 11:00:00',60,79700,80000,79300,79950,2898671,'2026-03-09 11:25:23'),
(2124,'005930','2025-09-18 10:00:00',60,79200,79800,79150,79700,3028198,'2026-03-09 11:25:23'),
(2125,'005930','2025-09-18 09:00:00',60,79100,79500,78600,79200,5137077,'2026-03-09 11:25:23'),
(2126,'005930','2025-09-17 15:00:00',60,78200,78300,78000,78200,2104623,'2026-03-09 11:25:23'),
(2127,'005930','2025-09-17 14:00:00',60,78700,78700,78100,78200,2269952,'2026-03-09 11:25:23'),
(2128,'005930','2025-09-17 13:00:00',60,78700,79000,78600,78600,1571525,'2026-03-09 11:25:23'),
(2129,'005930','2025-09-17 12:00:00',60,78400,79000,78000,78750,2600002,'2026-03-09 11:25:23'),
(2130,'005930','2025-09-17 11:00:00',60,77300,78500,77200,78400,2368113,'2026-03-09 11:25:23'),
(2131,'005930','2025-09-17 10:00:00',60,77900,77900,77100,77200,3371438,'2026-03-09 11:25:23'),
(2132,'005930','2025-09-17 09:00:00',60,79100,79100,77500,77900,6021456,'2026-03-09 11:25:23'),
(2133,'005930','2025-09-16 15:00:00',60,79400,79500,79100,79400,4629893,'2026-03-09 11:25:23'),
(2134,'005930','2025-09-16 14:00:00',60,78600,79400,78500,79400,5504093,'2026-03-09 11:25:23'),
(2135,'005930','2025-09-16 13:00:00',60,78500,78600,78400,78500,2391832,'2026-03-09 11:25:23'),
(2136,'005930','2025-09-16 12:00:00',60,78400,78500,78200,78500,2235945,'2026-03-09 11:25:23'),
(2137,'005930','2025-09-16 11:00:00',60,77900,78500,77900,78300,4722857,'2026-03-09 11:25:23'),
(2138,'005930','2025-09-16 10:00:00',60,77350,78000,77300,77950,3552093,'2026-03-09 11:25:23'),
(2139,'005930','2025-09-16 09:00:00',60,76900,77400,76700,77300,4734710,'2026-03-09 11:25:23'),
(2140,'005930','2025-09-15 15:00:00',60,76900,76900,76400,76500,2789051,'2026-03-09 11:25:23'),
(2141,'005930','2025-09-15 14:00:00',60,76900,77000,76700,76900,1968164,'2026-03-09 11:25:23'),
(2142,'005930','2025-09-15 13:00:00',60,76900,77000,76800,76850,1833326,'2026-03-09 11:25:23'),
(2143,'005930','2025-09-15 12:00:00',60,76750,77000,76700,77000,1074558,'2026-03-09 11:25:23'),
(2144,'005930','2025-09-15 11:00:00',60,76600,76900,76500,76750,1481236,'2026-03-09 11:25:23'),
(2145,'005930','2025-09-15 10:00:00',60,76600,76900,75900,76600,2174994,'2026-03-09 11:25:23'),
(2146,'005930','2025-09-15 09:00:00',60,77200,77600,76300,76500,8587346,'2026-03-09 11:25:23'),
(2147,'005930','2025-09-12 15:00:00',60,75000,75400,74900,75400,3682637,'2026-03-09 11:25:23'),
(2148,'005930','2025-09-12 14:00:00',60,75000,75200,74800,75000,2232106,'2026-03-09 11:25:23'),
(2149,'005930','2025-09-12 13:00:00',60,74900,75300,74900,75000,2393886,'2026-03-09 11:25:23'),
(2150,'005930','2025-09-12 12:00:00',60,75150,75300,74900,75000,1282362,'2026-03-09 11:25:23'),
(2151,'005930','2025-09-12 11:00:00',60,75500,75600,75000,75200,3420365,'2026-03-09 11:25:23'),
(2152,'005930','2025-09-12 10:00:00',60,74900,75500,74800,75500,6995415,'2026-03-09 11:25:23'),
(2153,'005930','2025-09-12 09:00:00',60,74600,75000,74200,74900,8095813,'2026-03-09 11:25:23'),
(2154,'005930','2025-09-11 15:00:00',60,72950,73400,72900,73400,7034260,'2026-03-09 11:25:23'),
(2155,'005930','2025-09-11 14:00:00',60,72900,73000,72700,72900,2057197,'2026-03-09 11:25:23'),
(2156,'005930','2025-09-11 13:00:00',60,72800,73000,72700,72850,2034481,'2026-03-09 11:25:23'),
(2157,'005930','2025-09-11 12:00:00',60,72500,73000,72400,72800,1268543,'2026-03-09 11:25:23'),
(2158,'005930','2025-09-11 11:00:00',60,72400,72600,72200,72500,1304089,'2026-03-09 11:25:23'),
(2159,'005930','2025-09-11 10:00:00',60,72400,72800,72100,72400,1888988,'2026-03-09 11:25:23'),
(2160,'005930','2025-09-11 09:00:00',60,73200,73600,72300,72500,5183615,'2026-03-09 11:25:23'),
(2161,'005930','2025-09-10 15:00:00',60,72600,72800,72500,72600,2589773,'2026-03-09 11:25:23'),
(2162,'005930','2025-09-10 14:00:00',60,72500,72800,72500,72700,2726755,'2026-03-09 11:25:23'),
(2163,'005930','2025-09-10 13:00:00',60,72400,72700,72300,72500,2325764,'2026-03-09 11:25:23'),
(2164,'005930','2025-09-10 12:00:00',60,72600,72600,72300,72350,2233589,'2026-03-09 11:25:23'),
(2165,'005930','2025-09-10 11:00:00',60,72650,72700,72500,72500,1778907,'2026-03-09 11:25:23'),
(2166,'005930','2025-09-10 10:00:00',60,72400,72700,72400,72600,3463208,'2026-03-09 11:25:23'),
(2167,'005930','2025-09-10 09:00:00',60,71800,72800,71600,72300,6447527,'2026-03-09 11:25:23'),
(2168,'005930','2025-09-09 15:00:00',60,71400,71500,71300,71500,2364621,'2026-03-09 11:25:23'),
(2169,'005930','2025-09-09 14:00:00',60,71050,71500,71000,71400,2280281,'2026-03-09 11:25:23'),
(2170,'005930','2025-09-09 13:00:00',60,71000,71200,71000,71050,1351251,'2026-03-09 11:25:23'),
(2171,'005930','2025-09-09 12:00:00',60,70900,71200,70900,71000,1733934,'2026-03-09 11:25:23'),
(2172,'005930','2025-09-09 11:00:00',60,70700,71000,70700,70950,1232056,'2026-03-09 11:25:23'),
(2173,'005930','2025-09-09 10:00:00',60,70500,70900,70400,70700,2574631,'2026-03-09 11:25:23'),
(2174,'005930','2025-09-09 09:00:00',60,70100,70500,70000,70500,2500550,'2026-03-09 11:25:23'),
(2175,'005930','2025-09-08 15:00:00',60,69900,70200,69800,70100,1499920,'2026-03-09 11:25:23'),
(2176,'005930','2025-09-08 14:00:00',60,69700,69900,69700,69850,698252,'2026-03-09 11:25:23'),
(2177,'005930','2025-09-08 13:00:00',60,69850,70000,69600,69700,963756,'2026-03-09 11:25:23'),
(2178,'005930','2025-09-08 12:00:00',60,69900,70000,69700,69850,721979,'2026-03-09 11:25:23'),
(2179,'005930','2025-09-08 11:00:00',60,69850,70000,69800,69900,905686,'2026-03-09 11:25:23'),
(2180,'005930','2025-09-08 10:00:00',60,70100,70200,69800,69850,1232828,'2026-03-09 11:25:23'),
(2181,'005930','2025-09-08 09:00:00',60,69800,70500,69800,70000,3176644,'2026-03-09 11:25:23'),
(2182,'005930','2025-09-05 15:00:00',60,69700,69900,69500,69500,1878984,'2026-03-09 11:25:23'),
(2183,'005930','2025-09-05 14:00:00',60,69750,70000,69600,69700,1535518,'2026-03-09 11:25:23'),
(2184,'005930','2025-09-05 13:00:00',60,69750,69900,69700,69800,910706,'2026-03-09 11:25:23'),
(2185,'005930','2025-09-05 12:00:00',60,69700,69900,69600,69750,936804,'2026-03-09 11:25:23'),
(2186,'005930','2025-09-05 11:00:00',60,69700,69800,69500,69650,1354129,'2026-03-09 11:25:23'),
(2187,'005930','2025-09-05 10:00:00',60,69800,69900,69500,69700,1803195,'2026-03-09 11:25:23'),
(2188,'005930','2025-09-05 09:00:00',60,70300,70400,69700,69800,3083230,'2026-03-09 11:25:23'),
(2189,'005930','2025-09-04 15:00:00',60,69800,70100,69700,70100,1580059,'2026-03-09 11:25:23'),
(2190,'005930','2025-09-04 14:00:00',60,69600,69900,69500,69800,1360208,'2026-03-09 11:25:23'),
(2191,'005930','2025-09-04 13:00:00',60,69500,69700,69400,69650,1429614,'2026-03-09 11:25:23'),
(2192,'005930','2025-09-04 12:00:00',60,69500,69600,69400,69500,981861,'2026-03-09 11:25:23'),
(2193,'005930','2025-09-04 11:00:00',60,69500,69700,69400,69400,1418684,'2026-03-09 11:25:23'),
(2194,'005930','2025-09-04 10:00:00',60,69550,69700,69400,69600,1628012,'2026-03-09 11:25:23'),
(2195,'005930','2025-09-04 09:00:00',60,69500,69900,69300,69550,3363263,'2026-03-09 11:25:23'),
(2196,'005930','2025-09-03 15:00:00',60,69550,69800,69500,69800,1420901,'2026-03-09 11:25:23'),
(2197,'005930','2025-09-03 14:00:00',60,69600,69700,69400,69500,1076353,'2026-03-09 11:25:23'),
(2198,'005930','2025-09-03 13:00:00',60,69750,69800,69400,69500,1176026,'2026-03-09 11:25:23'),
(2199,'005930','2025-09-03 12:00:00',60,69600,69800,69300,69800,1169940,'2026-03-09 11:25:23'),
(2200,'005930','2025-09-03 11:00:00',60,69700,69800,69400,69600,1293267,'2026-03-09 11:25:23'),
(2201,'005930','2025-09-03 10:00:00',60,69250,69700,69200,69700,1198120,'2026-03-09 11:25:23'),
(2202,'005930','2025-09-03 09:00:00',60,69200,69500,68800,69300,2942051,'2026-03-09 11:25:23'),
(2203,'005930','2025-09-02 15:00:00',60,69000,69200,68900,69100,1488968,'2026-03-09 11:25:23'),
(2204,'005930','2025-09-02 14:00:00',60,69300,69350,68900,69050,1351671,'2026-03-09 11:25:23'),
(2205,'005930','2025-09-02 13:00:00',60,69200,69500,69100,69300,1222479,'2026-03-09 11:25:23'),
(2206,'005930','2025-09-02 12:00:00',60,69000,69300,68900,69200,732984,'2026-03-09 11:25:23'),
(2207,'005930','2025-09-02 11:00:00',60,69050,69200,68900,69000,1003555,'2026-03-09 11:25:23'),
(2208,'005930','2025-09-02 10:00:00',60,68950,69300,68900,69100,1329434,'2026-03-09 11:25:23'),
(2209,'005930','2025-09-02 09:00:00',60,67800,69200,67800,68950,3353327,'2026-03-09 11:25:23'),
(2210,'005930','2025-09-01 15:00:00',60,67600,67700,67600,67600,1356054,'2026-03-09 11:25:23'),
(2211,'005930','2025-09-01 14:00:00',60,67650,67800,67500,67600,1740050,'2026-03-09 11:25:23'),
(2212,'005930','2025-09-01 13:00:00',60,68000,68200,67600,67650,2143637,'2026-03-09 11:25:23'),
(2213,'005930','2025-09-01 12:00:00',60,68050,68100,67800,68000,1372362,'2026-03-09 11:25:23'),
(2214,'005930','2025-09-01 11:00:00',60,68450,68500,68000,68050,1084815,'2026-03-09 11:25:23'),
(2215,'005930','2025-09-01 10:00:00',60,68400,68600,68200,68450,1058084,'2026-03-09 11:25:23'),
(2216,'005930','2025-09-01 09:00:00',60,68400,68500,67800,68500,3247309,'2026-03-09 11:25:23'),
(2217,'005930','2025-08-29 15:00:00',60,69800,69900,69700,69700,2622158,'2026-03-09 11:25:23'),
(2218,'005930','2025-08-29 14:00:00',60,70100,70300,69800,69900,1408149,'2026-03-09 11:25:23'),
(2219,'005930','2025-08-29 13:00:00',60,69900,70200,69900,70000,1150740,'2026-03-09 11:25:23'),
(2220,'005930','2025-08-29 12:00:00',60,69900,70000,69800,69950,745683,'2026-03-09 11:25:23'),
(2221,'005930','2025-08-29 11:00:00',60,69900,70000,69800,69900,1040057,'2026-03-09 11:25:23'),
(2222,'005930','2025-08-29 10:00:00',60,69900,70100,69800,70000,1541912,'2026-03-09 11:25:23'),
(2223,'005930','2025-08-29 09:00:00',60,70100,70500,69800,69950,2772632,'2026-03-09 11:25:23'),
(2224,'005930','2025-08-28 15:00:00',60,69800,69900,69600,69600,2562759,'2026-03-09 11:25:23'),
(2225,'005930','2025-08-28 14:00:00',60,70100,70200,69800,69850,2547065,'2026-03-09 11:25:23'),
(2226,'005930','2025-08-28 13:00:00',60,70100,70300,70000,70200,1176223,'2026-03-09 11:25:23'),
(2227,'005930','2025-08-28 12:00:00',60,70200,70300,70000,70100,1229931,'2026-03-09 11:25:23'),
(2228,'005930','2025-08-28 11:00:00',60,70200,70300,70000,70100,1117569,'2026-03-09 11:25:23'),
(2229,'005930','2025-08-28 10:00:00',60,70200,70300,70000,70100,897552,'2026-03-09 11:25:23'),
(2230,'005930','2025-08-28 09:00:00',60,70100,70400,69900,70200,2038890,'2026-03-09 11:25:23'),
(2231,'005930','2025-08-27 15:00:00',60,70550,70700,70500,70600,1028900,'2026-03-09 11:25:23'),
(2232,'005930','2025-08-27 14:00:00',60,70600,70700,70400,70550,1031080,'2026-03-09 11:25:23'),
(2233,'005930','2025-08-27 13:00:00',60,70700,70800,70600,70650,555426,'2026-03-09 11:25:23'),
(2234,'005930','2025-08-27 12:00:00',60,70600,70900,70500,70700,1447206,'2026-03-09 11:25:23'),
(2235,'005930','2025-08-27 11:00:00',60,70650,70700,70500,70550,1023372,'2026-03-09 11:25:23'),
(2236,'005930','2025-08-27 10:00:00',60,70300,70700,70200,70600,1652463,'2026-03-09 11:25:23'),
(2237,'005930','2025-08-27 09:00:00',60,70100,70500,69800,70200,3693958,'2026-03-09 11:25:23'),
(2238,'005930','2025-08-26 15:00:00',60,70500,70700,70300,70300,3692181,'2026-03-09 11:25:23'),
(2239,'005930','2025-08-26 14:00:00',60,70650,70900,70400,70600,1590517,'2026-03-09 11:25:23'),
(2240,'005930','2025-08-26 13:00:00',60,70750,71000,70500,70700,1332794,'2026-03-09 11:25:23'),
(2241,'005930','2025-08-26 12:00:00',60,70400,70900,70300,70800,1154448,'2026-03-09 11:25:23'),
(2242,'005930','2025-08-26 11:00:00',60,70450,70700,70300,70450,1474156,'2026-03-09 11:25:23'),
(2243,'005930','2025-08-26 10:00:00',60,70500,70700,70400,70500,1515121,'2026-03-09 11:25:23'),
(2244,'005930','2025-08-26 09:00:00',60,70800,71100,70300,70500,3698674,'2026-03-09 11:25:23'),
(2245,'005930','2025-08-25 15:00:00',60,71200,71500,71200,71500,1159405,'2026-03-09 11:25:23'),
(2246,'005930','2025-08-25 14:00:00',60,71200,71300,71200,71200,941152,'2026-03-09 11:25:23'),
(2247,'005930','2025-08-25 13:00:00',60,71350,71400,71200,71250,896500,'2026-03-09 11:25:23'),
(2248,'005930','2025-08-25 12:00:00',60,71400,71450,71200,71350,954691,'2026-03-09 11:25:23'),
(2249,'005930','2025-08-25 11:00:00',60,71300,71600,71200,71400,939713,'2026-03-09 11:25:23'),
(2250,'005930','2025-08-25 10:00:00',60,71300,71400,71100,71250,1724026,'2026-03-09 11:25:23'),
(2251,'005930','2025-08-25 09:00:00',60,71700,71800,71000,71350,3729670,'2026-03-09 11:25:23'),
(2252,'005930','2025-08-22 15:00:00',60,71200,71400,71200,71400,1012077,'2026-03-09 11:25:23'),
(2253,'005930','2025-08-22 14:00:00',60,71100,71400,71100,71200,957321,'2026-03-09 11:25:23'),
(2254,'005930','2025-08-22 13:00:00',60,71100,71300,70800,71100,1242897,'2026-03-09 11:25:23'),
(2255,'005930','2025-08-22 12:00:00',60,71350,71400,71100,71100,600773,'2026-03-09 11:25:23'),
(2256,'005930','2025-08-22 11:00:00',60,71300,71500,71300,71350,642360,'2026-03-09 11:25:23'),
(2257,'005930','2025-08-22 10:00:00',60,71500,71600,71200,71400,1422057,'2026-03-09 11:25:23'),
(2258,'005930','2025-08-22 09:00:00',60,71700,71800,71200,71500,3275694,'2026-03-09 11:25:23'),
(2259,'005930','2025-08-21 15:00:00',60,71000,71100,70600,70600,1712067,'2026-03-09 11:25:23'),
(2260,'005930','2025-08-21 14:00:00',60,71200,71300,70800,71050,2327918,'2026-03-09 11:25:23'),
(2261,'005930','2025-08-21 13:00:00',60,71800,71800,71100,71200,2476293,'2026-03-09 11:25:23'),
(2262,'005930','2025-08-21 12:00:00',60,71750,71800,71550,71800,1655688,'2026-03-09 11:25:23'),
(2263,'005930','2025-08-21 11:00:00',60,71800,71900,71600,71700,1501694,'2026-03-09 11:25:23'),
(2264,'005930','2025-08-21 10:00:00',60,71600,71900,71300,71800,2983799,'2026-03-09 11:25:23'),
(2265,'005930','2025-08-21 09:00:00',60,71500,71900,71000,71700,5697232,'2026-03-09 11:25:23'),
(2266,'005930','2025-08-20 15:00:00',60,70500,70600,70500,70500,1615152,'2026-03-09 11:25:23'),
(2267,'005930','2025-08-20 14:00:00',60,70050,70600,69900,70550,1975971,'2026-03-09 11:25:23'),
(2268,'005930','2025-08-20 13:00:00',60,69900,70300,69800,70050,1774299,'2026-03-09 11:25:23'),
(2269,'005930','2025-08-20 12:00:00',60,70200,70200,69800,69900,1242723,'2026-03-09 11:25:23'),
(2270,'005930','2025-08-20 11:00:00',60,70300,70400,70000,70200,1762146,'2026-03-09 11:25:23'),
(2271,'005930','2025-08-20 10:00:00',60,70300,70700,70000,70200,2835259,'2026-03-09 11:25:23'),
(2272,'005930','2025-08-20 09:00:00',60,70100,70700,69400,70300,6177886,'2026-03-09 11:25:23'),
(2273,'005930','2025-08-19 15:00:00',60,69900,70100,69800,70000,1964914,'2026-03-09 11:25:23'),
(2274,'005930','2025-08-19 14:00:00',60,70200,70300,69800,69900,1752240,'2026-03-09 11:25:23'),
(2275,'005930','2025-08-19 13:00:00',60,70450,70500,70200,70200,874877,'2026-03-09 11:25:23'),
(2276,'005930','2025-08-19 12:00:00',60,70200,70500,70200,70400,672078,'2026-03-09 11:25:23'),
(2277,'005930','2025-08-19 11:00:00',60,70300,70500,70200,70200,787207,'2026-03-09 11:25:23'),
(2278,'005930','2025-08-19 10:00:00',60,70250,70500,70200,70200,1055345,'2026-03-09 11:25:23'),
(2279,'005930','2025-08-19 09:00:00',60,70400,70700,69700,70300,3400554,'2026-03-09 11:25:23'),
(2280,'005930','2025-08-18 15:00:00',60,70350,70400,70000,70000,3062202,'2026-03-09 11:25:23'),
(2281,'005930','2025-08-18 14:00:00',60,70600,70700,70300,70350,1541885,'2026-03-09 11:25:23'),
(2282,'005930','2025-08-18 13:00:00',60,70400,70600,70400,70600,1087232,'2026-03-09 11:25:23'),
(2283,'005930','2025-08-18 12:00:00',60,70200,70600,70200,70400,987056,'2026-03-09 11:25:23'),
(2284,'005930','2025-08-18 11:00:00',60,70400,70500,70200,70200,1068820,'2026-03-09 11:25:23'),
(2285,'005930','2025-08-18 10:00:00',60,70350,70700,70250,70300,1350167,'2026-03-09 11:25:23'),
(2286,'005930','2025-08-18 09:00:00',60,71100,71200,70000,70400,4456802,'2026-03-09 11:25:23'),
(2287,'005930','2025-08-14 15:00:00',60,71600,71700,71400,71600,3614850,'2026-03-09 11:25:23'),
(2288,'005930','2025-08-14 14:00:00',60,71550,71800,71500,71500,1112793,'2026-03-09 11:25:23'),
(2289,'005930','2025-08-14 13:00:00',60,71400,71700,71400,71550,1291159,'2026-03-09 11:25:23'),
(2290,'005930','2025-08-14 12:00:00',60,71600,71650,71300,71400,827844,'2026-03-09 11:25:23'),
(2291,'005930','2025-08-14 11:00:00',60,71700,71800,71500,71600,1095761,'2026-03-09 11:25:23'),
(2292,'005930','2025-08-14 10:00:00',60,71400,71800,71300,71700,1476844,'2026-03-09 11:25:23'),
(2293,'005930','2025-08-14 09:00:00',60,71900,71900,71200,71350,2375892,'2026-03-09 11:25:23'),
(2294,'005930','2025-08-13 15:00:00',60,71750,71900,71600,71900,1846340,'2026-03-09 11:25:23'),
(2295,'005930','2025-08-13 14:00:00',60,71700,71900,71700,71700,1293938,'2026-03-09 11:25:23'),
(2296,'005930','2025-08-13 13:00:00',60,71750,71900,71600,71750,1413869,'2026-03-09 11:25:23'),
(2297,'005930','2025-08-13 12:00:00',60,71850,71900,71600,71700,1221115,'2026-03-09 11:25:23'),
(2298,'005930','2025-08-13 11:00:00',60,71800,72000,71600,71850,1572963,'2026-03-09 11:25:23'),
(2299,'005930','2025-08-13 10:00:00',60,71500,71900,71500,71700,1711937,'2026-03-09 11:25:23'),
(2300,'005930','2025-08-13 09:00:00',60,71900,72100,71400,71500,3245580,'2026-03-09 11:25:23'),
(2301,'005930','2025-08-12 15:00:00',60,71250,71300,71100,71100,1972055,'2026-03-09 11:25:23'),
(2302,'005930','2025-08-12 14:00:00',60,71650,71700,71200,71250,2189447,'2026-03-09 11:25:23'),
(2303,'005930','2025-08-12 13:00:00',60,71600,72000,71400,71700,2125826,'2026-03-09 11:25:23'),
(2304,'005930','2025-08-12 12:00:00',60,71900,72000,71500,71600,1589544,'2026-03-09 11:25:23'),
(2305,'005930','2025-08-12 11:00:00',60,72000,72200,71700,71900,1395050,'2026-03-09 11:25:23'),
(2306,'005930','2025-08-12 10:00:00',60,71350,72400,71300,72000,3824778,'2026-03-09 11:25:23'),
(2307,'005930','2025-08-12 09:00:00',60,71100,71700,71100,71350,2213283,'2026-03-09 11:25:23'),
(2308,'005930','2025-08-11 15:00:00',60,71100,71200,71000,71000,981075,'2026-03-09 11:25:23'),
(2309,'005930','2025-08-11 14:00:00',60,71050,71300,71000,71100,1217725,'2026-03-09 11:25:23'),
(2310,'005930','2025-08-11 13:00:00',60,71150,71200,70900,71050,1240593,'2026-03-09 11:25:23'),
(2311,'005930','2025-08-11 12:00:00',60,71150,71300,71100,71100,613927,'2026-03-09 11:25:23'),
(2312,'005930','2025-08-11 11:00:00',60,71200,71300,70900,71100,1191674,'2026-03-09 11:25:23'),
(2313,'005930','2025-08-11 10:00:00',60,71250,71300,70800,71200,1973678,'2026-03-09 11:25:23'),
(2314,'005930','2025-08-11 09:00:00',60,72000,72100,71000,71250,4135499,'2026-03-09 11:25:23'),
(2315,'005930','2025-08-08 15:00:00',60,71500,71800,71400,71800,1996807,'2026-03-09 11:25:23'),
(2316,'005930','2025-08-08 14:00:00',60,71450,71700,71000,71400,2646927,'2026-03-09 11:25:23'),
(2317,'005930','2025-08-08 13:00:00',60,71800,71900,71400,71500,1936534,'2026-03-09 11:25:23'),
(2318,'005930','2025-08-08 12:00:00',60,72250,72300,71600,71700,2041791,'2026-03-09 11:25:23'),
(2319,'005930','2025-08-08 11:00:00',60,71900,72400,71700,72200,3558209,'2026-03-09 11:25:23'),
(2320,'005930','2025-08-08 10:00:00',60,71900,72000,71600,71850,2915567,'2026-03-09 11:25:23'),
(2321,'005930','2025-08-08 09:00:00',60,71000,72000,70700,72000,6627164,'2026-03-09 11:25:23'),
(2322,'005930','2025-08-07 15:00:00',60,70300,70500,70200,70500,1847100,'2026-03-09 11:25:23'),
(2323,'005930','2025-08-07 14:00:00',60,70100,70400,70000,70300,1505394,'2026-03-09 11:25:23'),
(2324,'005930','2025-08-07 13:00:00',60,70000,70300,70000,70100,1362767,'2026-03-09 11:25:23'),
(2325,'005930','2025-08-07 12:00:00',60,70200,70300,70000,70000,941471,'2026-03-09 11:25:23'),
(2326,'005930','2025-08-07 11:00:00',60,70300,70300,70000,70100,1066444,'2026-03-09 11:25:23'),
(2327,'005930','2025-08-07 10:00:00',60,70300,70700,70200,70300,1802915,'2026-03-09 11:25:23'),
(2328,'005930','2025-08-07 09:00:00',60,70800,71000,69700,70300,6482067,'2026-03-09 11:25:23'),
(2329,'005930','2025-08-06 15:00:00',60,69050,69100,68800,68800,1249760,'2026-03-09 11:25:23'),
(2330,'005930','2025-08-06 14:00:00',60,68900,69100,68800,69050,1104465,'2026-03-09 11:25:23'),
(2331,'005930','2025-08-06 13:00:00',60,68600,69000,68600,68800,1209133,'2026-03-09 11:25:23'),
(2332,'005930','2025-08-06 12:00:00',60,69000,69000,68500,68600,1343639,'2026-03-09 11:25:23'),
(2333,'005930','2025-08-06 11:00:00',60,69100,69200,68800,69000,1255887,'2026-03-09 11:25:23'),
(2334,'005930','2025-08-06 10:00:00',60,68400,69200,68300,69100,2020049,'2026-03-09 11:25:23'),
(2335,'005930','2025-08-06 09:00:00',60,69200,69400,68300,68400,4358938,'2026-03-09 11:25:23'),
(2336,'005930','2025-08-05 15:00:00',60,70100,70200,69900,69900,1723647,'2026-03-09 11:25:23'),
(2337,'005930','2025-08-05 14:00:00',60,70200,70300,70000,70150,1401328,'2026-03-09 11:25:23'),
(2338,'005930','2025-08-05 13:00:00',60,70000,70200,69800,70200,1294123,'2026-03-09 11:25:23'),
(2339,'005930','2025-08-05 12:00:00',60,69750,70100,69700,70000,1163347,'2026-03-09 11:25:23'),
(2340,'005930','2025-08-05 11:00:00',60,70150,70400,69700,69750,1458431,'2026-03-09 11:25:23'),
(2341,'005930','2025-08-05 10:00:00',60,70450,70600,69800,70200,2731172,'2026-03-09 11:25:23'),
(2342,'005930','2025-08-05 09:00:00',60,71000,71500,70300,70450,4620855,'2026-03-09 11:25:23'),
(2343,'005930','2025-08-04 15:00:00',60,69800,70000,69700,69700,1937522,'2026-03-09 11:25:23'),
(2344,'005930','2025-08-04 14:00:00',60,69950,70000,69700,69850,1868734,'2026-03-09 11:25:23'),
(2345,'005930','2025-08-04 13:00:00',60,69750,70000,69750,69900,1362641,'2026-03-09 11:25:23'),
(2346,'005930','2025-08-04 12:00:00',60,69800,69900,69700,69800,1003039,'2026-03-09 11:25:23'),
(2347,'005930','2025-08-04 11:00:00',60,69700,70000,69600,69800,1354907,'2026-03-09 11:25:23'),
(2348,'005930','2025-08-04 10:00:00',60,69900,70200,69600,69600,1895012,'2026-03-09 11:25:23'),
(2349,'005930','2025-08-04 09:00:00',60,69500,70100,68700,70000,5340245,'2026-03-09 11:25:23'),
(2350,'005930','2025-08-01 15:00:00',60,68900,69000,68800,68900,2919055,'2026-03-09 11:25:23'),
(2351,'005930','2025-08-01 14:00:00',60,69200,69400,68900,68900,3716583,'2026-03-09 11:25:23'),
(2352,'005930','2025-08-01 13:00:00',60,69400,69600,69200,69250,2507180,'2026-03-09 11:25:23'),
(2353,'005930','2025-08-01 12:00:00',60,70000,70100,69400,69500,2824755,'2026-03-09 11:25:23'),
(2354,'005930','2025-08-01 11:00:00',60,70100,70500,70000,70000,1544577,'2026-03-09 11:25:23'),
(2355,'005930','2025-08-01 10:00:00',60,70900,70900,70000,70000,3926547,'2026-03-09 11:25:23'),
(2356,'005930','2025-08-01 09:00:00',60,70200,72000,70000,70900,6467092,'2026-03-09 11:25:23'),
(2357,'005930','2025-07-31 15:00:00',60,71100,71600,71100,71400,3515936,'2026-03-09 11:25:23'),
(2358,'005930','2025-07-31 14:00:00',60,71500,71600,71000,71100,2767092,'2026-03-09 11:25:23'),
(2359,'005930','2025-07-31 13:00:00',60,71400,71700,71200,71500,2055528,'2026-03-09 11:25:23'),
(2360,'005930','2025-07-31 12:00:00',60,71650,71700,71200,71300,1986650,'2026-03-09 11:25:23'),
(2361,'005930','2025-07-31 11:00:00',60,71400,71900,71200,71600,1949182,'2026-03-09 11:25:23'),
(2362,'005930','2025-07-31 10:00:00',60,71850,72200,71100,71300,5316999,'2026-03-09 11:25:23'),
(2363,'005930','2025-07-31 09:00:00',60,73000,74000,71500,71800,8945904,'2026-03-09 11:25:23'),
(2364,'005930','2025-07-30 15:00:00',60,73700,73700,72100,72600,6475428,'2026-03-09 11:25:23'),
(2365,'005930','2025-07-30 14:00:00',60,73400,73700,73300,73700,4386046,'2026-03-09 11:25:23'),
(2366,'005930','2025-07-30 13:00:00',60,72900,73400,72800,73400,4595603,'2026-03-09 11:25:23'),
(2367,'005930','2025-07-30 12:00:00',60,72800,73000,72600,72850,2686837,'2026-03-09 11:25:23'),
(2368,'005930','2025-07-30 11:00:00',60,72350,72900,72200,72800,3673784,'2026-03-09 11:25:23'),
(2369,'005930','2025-07-30 10:00:00',60,72350,72400,71700,72350,3094752,'2026-03-09 11:25:23'),
(2370,'005930','2025-07-30 09:00:00',60,71000,72400,70600,72400,9651731,'2026-03-09 11:25:23'),
(2371,'005930','2025-07-29 15:00:00',60,70500,70700,70500,70600,2872565,'2026-03-09 11:25:23'),
(2372,'005930','2025-07-29 14:00:00',60,70200,70600,70200,70500,2149241,'2026-03-09 11:25:23'),
(2373,'005930','2025-07-29 13:00:00',60,70400,70500,70000,70200,2731116,'2026-03-09 11:25:23'),
(2374,'005930','2025-07-29 12:00:00',60,70700,70800,70200,70400,2678317,'2026-03-09 11:25:23'),
(2375,'005930','2025-07-29 11:00:00',60,70200,70700,70100,70700,2297516,'2026-03-09 11:25:23'),
(2376,'005930','2025-07-29 10:00:00',60,69900,70600,69600,70100,3607957,'2026-03-09 11:25:23'),
(2377,'005930','2025-07-29 09:00:00',60,70800,70800,68800,69900,11445397,'2026-03-09 11:25:23'),
(2378,'005930','2025-07-28 15:00:00',60,69800,70400,69800,70400,6139271,'2026-03-09 11:25:23'),
(2379,'005930','2025-07-28 14:00:00',60,69600,69900,69400,69900,5549419,'2026-03-09 11:25:23'),
(2380,'005930','2025-07-28 13:00:00',60,68000,69700,67900,69600,9090090,'2026-03-09 11:25:23'),
(2381,'005930','2025-07-28 12:00:00',60,67850,68000,67800,68000,1941564,'2026-03-09 11:25:23'),
(2382,'005930','2025-07-28 11:00:00',60,67850,68000,67500,67900,2122272,'2026-03-09 11:25:23'),
(2383,'005930','2025-07-28 10:00:00',60,67750,68000,67500,67800,3011698,'2026-03-09 11:25:23'),
(2384,'005930','2025-07-28 09:00:00',60,68200,68200,67200,67750,7432900,'2026-03-09 11:25:23'),
(2385,'005930','2025-07-25 15:00:00',60,65600,65900,65600,65900,1382179,'2026-03-09 11:25:23'),
(2386,'005930','2025-07-25 14:00:00',60,65900,66100,65600,65600,1134534,'2026-03-09 11:25:23'),
(2387,'005930','2025-07-25 13:00:00',60,66100,66300,65900,65950,840713,'2026-03-09 11:25:23'),
(2388,'005930','2025-07-25 12:00:00',60,66100,66200,66000,66100,806657,'2026-03-09 11:25:23'),
(2389,'005930','2025-07-25 11:00:00',60,66100,66200,65900,66100,710965,'2026-03-09 11:25:23'),
(2390,'005930','2025-07-25 10:00:00',60,65800,66200,65700,66100,942157,'2026-03-09 11:25:23'),
(2391,'005930','2025-07-25 09:00:00',60,65700,66000,65500,65800,2227732,'2026-03-09 11:25:23'),
(2392,'005930','2025-07-24 15:00:00',60,66050,66200,65900,66000,2164333,'2026-03-09 11:25:23'),
(2393,'005930','2025-07-24 14:00:00',60,66200,66300,66000,66050,949023,'2026-03-09 11:25:23'),
(2394,'005930','2025-07-24 13:00:00',60,66100,66300,66000,66300,966790,'2026-03-09 11:25:23'),
(2395,'005930','2025-07-24 12:00:00',60,66200,66400,66100,66150,1010881,'2026-03-09 11:25:23'),
(2396,'005930','2025-07-24 11:00:00',60,66500,66700,66100,66200,1324799,'2026-03-09 11:25:23'),
(2397,'005930','2025-07-24 10:00:00',60,66250,66700,66000,66500,1933114,'2026-03-09 11:25:23'),
(2398,'005930','2025-07-24 09:00:00',60,66500,66800,66200,66250,4303221,'2026-03-09 11:25:23'),
(2399,'005930','2025-07-23 15:00:00',60,66300,66400,66200,66400,2054562,'2026-03-09 11:25:23'),
(2400,'005930','2025-07-23 14:00:00',60,66050,66400,66000,66300,1463987,'2026-03-09 11:25:23'),
(2401,'005930','2025-07-23 13:00:00',60,66200,66250,65800,66050,1272055,'2026-03-09 11:25:23'),
(2402,'005930','2025-07-23 12:00:00',60,65700,66300,65700,66100,1050492,'2026-03-09 11:25:23'),
(2403,'005930','2025-07-23 11:00:00',60,65950,66000,65500,65700,1204275,'2026-03-09 11:25:23'),
(2404,'005930','2025-07-23 10:00:00',60,65050,66200,64900,65900,3272951,'2026-03-09 11:25:23'),
(2405,'005930','2025-07-23 09:00:00',60,66200,66500,65000,65050,5368701,'2026-03-09 11:25:23'),
(2406,'005930','2025-07-22 15:00:00',60,66100,66200,65900,66000,2182173,'2026-03-09 11:25:23'),
(2407,'005930','2025-07-22 14:00:00',60,66000,66100,65600,66000,2948359,'2026-03-09 11:25:23'),
(2408,'005930','2025-07-22 13:00:00',60,66400,66600,65700,66050,4500892,'2026-03-09 11:25:23'),
(2409,'005930','2025-07-22 12:00:00',60,67050,67100,66400,66400,2868401,'2026-03-09 11:25:23'),
(2410,'005930','2025-07-22 11:00:00',60,67400,67400,67000,67100,1426190,'2026-03-09 11:25:23'),
(2411,'005930','2025-07-22 10:00:00',60,67500,67600,67000,67350,2355188,'2026-03-09 11:25:23'),
(2412,'005930','2025-07-22 09:00:00',60,68100,68500,67400,67500,4399925,'2026-03-09 11:25:23'),
(2413,'005930','2025-07-21 15:00:00',60,67700,67800,67600,67800,2179006,'2026-03-09 11:25:23'),
(2414,'005930','2025-07-21 14:00:00',60,68000,68000,67600,67700,1580777,'2026-03-09 11:25:23'),
(2415,'005930','2025-07-21 13:00:00',60,67900,68200,67600,67950,2295778,'2026-03-09 11:25:23'),
(2416,'005930','2025-07-21 12:00:00',60,67900,68100,67800,68000,1177731,'2026-03-09 11:25:23'),
(2417,'005930','2025-07-21 11:00:00',60,67900,68000,67800,67900,1008326,'2026-03-09 11:25:23'),
(2418,'005930','2025-07-21 10:00:00',60,67900,68100,67700,67900,1467004,'2026-03-09 11:25:23'),
(2419,'005930','2025-07-21 09:00:00',60,67400,68800,67200,67900,7991794,'2026-03-09 11:25:23'),
(2420,'005930','2025-07-18 15:00:00',60,67300,67300,66700,67100,3525270,'2026-03-09 11:25:23'),
(2421,'005930','2025-07-18 14:00:00',60,67000,67300,67000,67300,1743136,'2026-03-09 11:25:23'),
(2422,'005930','2025-07-18 13:00:00',60,67150,67200,67000,67100,1454988,'2026-03-09 11:25:23'),
(2423,'005930','2025-07-18 12:00:00',60,67200,67400,67000,67150,1840111,'2026-03-09 11:25:23'),
(2424,'005930','2025-07-18 11:00:00',60,66550,67300,66500,67300,2630019,'2026-03-09 11:25:23'),
(2425,'005930','2025-07-18 10:00:00',60,67400,67800,66300,66550,5650856,'2026-03-09 11:25:23'),
(2426,'005930','2025-07-18 09:00:00',60,67000,67500,66700,67400,7008652,'2026-03-09 11:25:23'),
(2427,'005930','2025-07-17 15:00:00',60,66500,66800,66400,66700,4026911,'2026-03-09 11:25:23'),
(2428,'005930','2025-07-17 14:00:00',60,66700,66800,66300,66400,4520660,'2026-03-09 11:25:23'),
(2429,'005930','2025-07-17 13:00:00',60,65900,66700,65800,66700,5489597,'2026-03-09 11:25:23'),
(2430,'005930','2025-07-17 12:00:00',60,65600,65900,65400,65900,2575597,'2026-03-09 11:25:23'),
(2431,'005930','2025-07-17 11:00:00',60,65700,66200,65000,65600,5832252,'2026-03-09 11:25:23'),
(2432,'005930','2025-07-17 10:00:00',60,65100,65900,65000,65650,5949356,'2026-03-09 11:25:23'),
(2433,'005930','2025-07-17 09:00:00',60,65900,66000,64400,65050,10525856,'2026-03-09 11:25:23'),
(2434,'005930','2025-07-16 15:00:00',60,64300,64700,64200,64700,3773230,'2026-03-09 11:25:23'),
(2435,'005930','2025-07-16 14:00:00',60,64450,64600,64100,64300,2367841,'2026-03-09 11:25:23'),
(2436,'005930','2025-07-16 13:00:00',60,64500,64700,64200,64400,2332544,'2026-03-09 11:25:23'),
(2437,'005930','2025-07-16 12:00:00',60,64500,64700,64400,64600,2327138,'2026-03-09 11:25:23'),
(2438,'005930','2025-07-16 11:00:00',60,64150,64600,64100,64500,3232799,'2026-03-09 11:25:23'),
(2439,'005930','2025-07-16 10:00:00',60,63850,64300,63700,64200,2715121,'2026-03-09 11:25:23'),
(2440,'005930','2025-07-16 09:00:00',60,63700,64200,63100,63850,5973648,'2026-03-09 11:25:23'),
(2441,'005930','2025-07-15 15:00:00',60,63500,63800,63400,63700,2529002,'2026-03-09 11:25:23'),
(2442,'005930','2025-07-15 14:00:00',60,63250,63600,63200,63500,2825906,'2026-03-09 11:25:23'),
(2443,'005930','2025-07-15 13:00:00',60,63200,63400,63100,63300,1591623,'2026-03-09 11:25:23'),
(2444,'005930','2025-07-15 12:00:00',60,63200,63300,63000,63100,1387936,'2026-03-09 11:25:23'),
(2445,'005930','2025-07-15 11:00:00',60,63100,63400,63000,63200,2308375,'2026-03-09 11:25:23'),
(2446,'005930','2025-07-15 10:00:00',60,62900,63300,62700,63150,2494516,'2026-03-09 11:25:23'),
(2447,'005930','2025-07-15 09:00:00',60,62300,63300,62000,62900,4780214,'2026-03-09 11:25:23'),
(2448,'005930','2025-07-14 15:00:00',60,62350,62500,62350,62500,2146712,'2026-03-09 11:25:23'),
(2449,'005930','2025-07-14 14:00:00',60,62250,62500,62200,62350,1616014,'2026-03-09 11:25:23'),
(2450,'005930','2025-07-14 13:00:00',60,62300,62300,62000,62250,1805895,'2026-03-09 11:25:23'),
(2451,'005930','2025-07-14 12:00:00',60,62100,62400,62000,62200,1453727,'2026-03-09 11:25:23'),
(2452,'005930','2025-07-14 11:00:00',60,62000,62200,61900,62000,1170143,'2026-03-09 11:25:23'),
(2453,'005930','2025-07-14 10:00:00',60,62200,62500,61900,62000,1578664,'2026-03-09 11:25:23'),
(2454,'005930','2025-07-14 09:00:00',60,62300,62600,61800,62200,3747167,'2026-03-09 11:25:23'),
(2455,'005930','2025-07-11 15:00:00',60,62400,62600,62300,62600,2566049,'2026-03-09 11:25:23'),
(2456,'005930','2025-07-11 14:00:00',60,62750,62800,62400,62500,1984374,'2026-03-09 11:25:23'),
(2457,'005930','2025-07-11 13:00:00',60,62400,62800,62400,62700,1602914,'2026-03-09 11:25:23'),
(2458,'005930','2025-07-11 12:00:00',60,62500,62700,62400,62500,1235369,'2026-03-09 11:25:23'),
(2459,'005930','2025-07-11 11:00:00',60,62300,62600,62100,62500,2136820,'2026-03-09 11:25:23'),
(2460,'005930','2025-07-11 10:00:00',60,62200,62700,62000,62300,2782474,'2026-03-09 11:25:23'),
(2461,'005930','2025-07-11 09:00:00',60,61300,62800,61200,62200,6723683,'2026-03-09 11:25:23'),
(2462,'005930','2025-07-10 15:00:00',60,60900,61100,60900,61000,3864112,'2026-03-09 11:25:23'),
(2463,'005930','2025-07-10 14:00:00',60,61050,61200,60800,61000,1607474,'2026-03-09 11:25:23'),
(2464,'005930','2025-07-10 13:00:00',60,60900,61100,60800,61100,1428926,'2026-03-09 11:25:23'),
(2465,'005930','2025-07-10 12:00:00',60,60950,61000,60600,60800,1409263,'2026-03-09 11:25:23'),
(2466,'005930','2025-07-10 11:00:00',60,60750,61100,60700,61000,1344668,'2026-03-09 11:25:23'),
(2467,'005930','2025-07-10 10:00:00',60,60750,60900,60700,60800,1343978,'2026-03-09 11:25:23'),
(2468,'005930','2025-07-10 09:00:00',60,60600,61100,60400,60800,3698666,'2026-03-09 11:25:23'),
(2469,'005930','2025-07-09 15:00:00',60,60550,60700,60400,60400,2919117,'2026-03-09 11:25:23'),
(2470,'005930','2025-07-09 14:00:00',60,60600,60700,60500,60600,1150735,'2026-03-09 11:25:23'),
(2471,'005930','2025-07-09 13:00:00',60,60700,60900,60600,60600,1314822,'2026-03-09 11:25:23'),
(2472,'005930','2025-07-09 12:00:00',60,60450,60900,60400,60700,1595959,'2026-03-09 11:25:23'),
(2473,'005930','2025-07-09 11:00:00',60,60500,60600,60300,60400,1674667,'2026-03-09 11:25:23'),
(2474,'005930','2025-07-09 10:00:00',60,60350,60700,60300,60550,1985966,'2026-03-09 11:25:23'),
(2475,'005930','2025-07-09 09:00:00',60,61400,61400,60200,60400,6883261,'2026-03-09 11:25:23'),
(2476,'005930','2025-07-08 15:00:00',60,61400,61400,61200,61400,2483248,'2026-03-09 11:25:23'),
(2477,'005930','2025-07-08 14:00:00',60,61200,61400,61200,61400,2261504,'2026-03-09 11:25:23'),
(2478,'005930','2025-07-08 13:00:00',60,61400,61500,61200,61200,1483244,'2026-03-09 11:25:23'),
(2479,'005930','2025-07-08 12:00:00',60,61700,61750,61400,61500,1261218,'2026-03-09 11:25:23'),
(2480,'005930','2025-07-08 11:00:00',60,61100,61800,61100,61800,1894493,'2026-03-09 11:25:23'),
(2481,'005930','2025-07-08 10:00:00',60,61800,62000,61000,61100,3704163,'2026-03-09 11:25:23'),
(2482,'005930','2025-07-08 09:00:00',60,61600,62400,61000,61800,7125762,'2026-03-09 11:25:23'),
(2483,'005930','2025-07-07 15:00:00',60,61900,62000,61700,61700,2691673,'2026-03-09 11:25:23'),
(2484,'005930','2025-07-07 14:00:00',60,62000,62300,61700,61900,2503917,'2026-03-09 11:25:23'),
(2485,'005930','2025-07-07 13:00:00',60,62450,62600,62000,62100,2764703,'2026-03-09 11:25:23'),
(2486,'005930','2025-07-07 12:00:00',60,62400,62600,62300,62400,1013477,'2026-03-09 11:25:23'),
(2487,'005930','2025-07-07 11:00:00',60,62450,62600,62200,62400,1534286,'2026-03-09 11:25:23'),
(2488,'005930','2025-07-07 10:00:00',60,62600,63300,62300,62450,2493121,'2026-03-09 11:25:23'),
(2489,'005930','2025-07-07 09:00:00',60,62900,62900,62200,62600,4162104,'2026-03-09 11:25:23'),
(2490,'005930','2025-07-04 15:00:00',60,63350,63400,63000,63300,2871586,'2026-03-09 11:25:23'),
(2491,'005930','2025-07-04 14:00:00',60,63200,63700,63150,63350,2696801,'2026-03-09 11:25:23'),
(2492,'005930','2025-07-04 13:00:00',60,63300,63300,63000,63200,1766030,'2026-03-09 11:25:23'),
(2493,'005930','2025-07-04 12:00:00',60,63200,63500,63100,63250,1408217,'2026-03-09 11:25:23'),
(2494,'005930','2025-07-04 11:00:00',60,63800,63900,63000,63200,2898388,'2026-03-09 11:25:23'),
(2495,'005930','2025-07-04 10:00:00',60,63900,64000,63500,63800,2721588,'2026-03-09 11:25:23'),
(2496,'005930','2025-07-04 09:00:00',60,64700,64700,63100,64000,9326918,'2026-03-09 11:25:23'),
(2497,'005930','2025-07-03 15:00:00',60,63500,63800,63300,63800,5360117,'2026-03-09 11:25:23'),
(2498,'005930','2025-07-03 14:00:00',60,62800,63500,62700,63500,4346055,'2026-03-09 11:25:23'),
(2499,'005930','2025-07-03 13:00:00',60,62550,63000,62550,62800,3847437,'2026-03-09 11:25:23'),
(2500,'005930','2025-07-03 12:00:00',60,62350,62600,62300,62550,2238328,'2026-03-09 11:25:23'),
(2501,'005930','2025-07-03 11:00:00',60,62250,62400,62000,62300,2080950,'2026-03-09 11:25:23'),
(2502,'005930','2025-07-03 10:00:00',60,62400,62600,62200,62300,2962184,'2026-03-09 11:25:23'),
(2503,'005930','2025-07-03 09:00:00',60,61300,62700,61100,62300,10957093,'2026-03-09 11:25:23'),
(2504,'005930','2025-07-02 15:00:00',60,60550,60900,60500,60800,2000477,'2026-03-09 11:25:23'),
(2505,'005930','2025-07-02 14:00:00',60,60650,60700,60500,60550,1316898,'2026-03-09 11:25:23'),
(2506,'005930','2025-07-02 13:00:00',60,60600,60800,60600,60650,1220071,'2026-03-09 11:25:23'),
(2507,'005930','2025-07-02 12:00:00',60,60700,60700,60500,60700,821381,'2026-03-09 11:25:23'),
(2508,'005930','2025-07-02 11:00:00',60,60400,60700,60300,60700,1340719,'2026-03-09 11:25:23'),
(2509,'005930','2025-07-02 10:00:00',60,59950,60800,59900,60350,3136000,'2026-03-09 11:25:23'),
(2510,'005930','2025-07-02 09:00:00',60,60200,60400,59800,59950,4926247,'2026-03-09 11:25:23'),
(2511,'005930','2025-07-01 15:00:00',60,60500,60600,60200,60200,1963750,'2026-03-09 11:25:23'),
(2512,'005930','2025-07-01 14:00:00',60,60400,60600,60300,60500,1409731,'2026-03-09 11:25:23'),
(2513,'005930','2025-07-01 13:00:00',60,60600,60600,60300,60400,1257683,'2026-03-09 11:25:23'),
(2514,'005930','2025-07-01 12:00:00',60,60750,60800,60500,60500,1217635,'2026-03-09 11:25:23'),
(2515,'005930','2025-07-01 11:00:00',60,60850,60900,60700,60750,1115170,'2026-03-09 11:25:23'),
(2516,'005930','2025-07-01 10:00:00',60,60550,61000,60500,60850,1770056,'2026-03-09 11:25:23'),
(2517,'005930','2025-07-01 09:00:00',60,60400,61100,60200,60550,4771606,'2026-03-09 11:25:23'),
(2518,'005930','2025-06-30 15:00:00',60,60100,60100,59800,59800,3773714,'2026-03-09 11:25:23'),
(2519,'005930','2025-06-30 14:00:00',60,60200,60200,60000,60000,2303512,'2026-03-09 11:25:23'),
(2520,'005930','2025-06-30 13:00:00',60,60400,60450,60100,60200,1939858,'2026-03-09 11:25:23'),
(2521,'005930','2025-06-30 12:00:00',60,60250,60500,60200,60450,1301572,'2026-03-09 11:25:23'),
(2522,'005930','2025-06-30 11:00:00',60,60300,60500,60200,60250,1238544,'2026-03-09 11:25:23'),
(2523,'005930','2025-06-30 10:00:00',60,60500,60700,60300,60400,1546261,'2026-03-09 11:25:23'),
(2524,'005930','2025-06-30 09:00:00',60,61200,61200,60100,60500,4771178,'2026-03-09 11:25:23'),
(2525,'005930','2025-06-27 15:00:00',60,60600,60800,60600,60800,1710830,'2026-03-09 11:25:23'),
(2526,'005930','2025-06-27 14:00:00',60,60600,60800,60400,60700,1611707,'2026-03-09 11:25:23'),
(2527,'005930','2025-06-27 13:00:00',60,61100,61200,60500,60600,1747053,'2026-03-09 11:25:23'),
(2528,'005930','2025-06-27 12:00:00',60,61200,61200,60800,61100,1238418,'2026-03-09 11:25:23'),
(2529,'005930','2025-06-27 11:00:00',60,60700,61600,60650,61200,4388385,'2026-03-09 11:25:23'),
(2530,'005930','2025-06-27 10:00:00',60,60300,60700,60300,60700,1526023,'2026-03-09 11:25:23'),
(2531,'005930','2025-06-27 09:00:00',60,60100,60900,60000,60350,5013052,'2026-03-09 11:25:23'),
(2532,'005930','2025-06-26 15:00:00',60,60300,60400,60100,60200,2865170,'2026-03-09 11:25:23'),
(2533,'005930','2025-06-26 14:00:00',60,60450,60500,60200,60350,1726611,'2026-03-09 11:25:23'),
(2534,'005930','2025-06-26 13:00:00',60,60200,60500,60100,60450,1282284,'2026-03-09 11:25:23'),
(2535,'005930','2025-06-26 12:00:00',60,60000,60300,59900,60200,1521647,'2026-03-09 11:25:23'),
(2536,'005930','2025-06-26 11:00:00',60,60100,60500,59900,59950,2713897,'2026-03-09 11:25:23'),
(2537,'005930','2025-06-26 10:00:00',60,60700,60800,60100,60100,2719437,'2026-03-09 11:25:23'),
(2538,'005930','2025-06-26 09:00:00',60,61300,61300,60200,60800,6388831,'2026-03-09 11:25:23'),
(2539,'005930','2025-06-25 15:00:00',60,61300,61500,61200,61300,3850906,'2026-03-09 11:25:23'),
(2540,'005930','2025-06-25 14:00:00',60,60650,61400,60500,61200,4610571,'2026-03-09 11:25:23'),
(2541,'005930','2025-06-25 13:00:00',60,60550,60700,60400,60650,1794212,'2026-03-09 11:25:23'),
(2542,'005930','2025-06-25 12:00:00',60,60400,60700,60300,60600,1341706,'2026-03-09 11:25:23'),
(2543,'005930','2025-06-25 11:00:00',60,60500,60800,60300,60400,1654317,'2026-03-09 11:25:23'),
(2544,'005930','2025-06-25 10:00:00',60,60800,60800,60400,60500,2146468,'2026-03-09 11:25:23'),
(2545,'005930','2025-06-25 09:00:00',60,61500,61600,60400,60750,7303379,'2026-03-09 11:25:23'),
(2546,'005930','2025-06-24 15:00:00',60,60100,60500,60050,60500,3454901,'2026-03-09 11:25:23'),
(2547,'005930','2025-06-24 14:00:00',60,60200,60200,60000,60100,1863183,'2026-03-09 11:25:23'),
(2548,'005930','2025-06-24 13:00:00',60,60150,60200,60000,60200,1698930,'2026-03-09 11:25:23'),
(2549,'005930','2025-06-24 12:00:00',60,60150,60400,60100,60100,2478279,'2026-03-09 11:25:23'),
(2550,'005930','2025-06-24 11:00:00',60,60300,60300,59800,60200,1986929,'2026-03-09 11:25:23'),
(2551,'005930','2025-06-24 10:00:00',60,59900,60400,59800,60200,3634845,'2026-03-09 11:25:23'),
(2552,'005930','2025-06-24 09:00:00',60,59400,60600,59300,59850,8182709,'2026-03-09 11:25:23'),
(2553,'005930','2025-06-23 15:00:00',60,58100,58200,58000,58000,1545380,'2026-03-09 11:25:23'),
(2554,'005930','2025-06-23 14:00:00',60,58100,58300,58000,58100,1502619,'2026-03-09 11:25:23'),
(2555,'005930','2025-06-23 13:00:00',60,58200,58400,58100,58100,937718,'2026-03-09 11:25:23'),
(2556,'005930','2025-06-23 12:00:00',60,58050,58400,57900,58250,1635890,'2026-03-09 11:25:23'),
(2557,'005930','2025-06-23 11:00:00',60,57900,58200,57800,58000,2705333,'2026-03-09 11:25:23'),
(2558,'005930','2025-06-23 10:00:00',60,57900,58000,57700,57900,2274020,'2026-03-09 11:25:23'),
(2559,'005930','2025-06-23 09:00:00',60,58400,58500,57600,58000,5822806,'2026-03-09 11:25:23'),
(2560,'005930','2025-06-20 15:00:00',60,59350,59600,59200,59500,5705589,'2026-03-09 11:25:23'),
(2561,'005930','2025-06-20 14:00:00',60,59250,59400,59200,59350,1578613,'2026-03-09 11:25:23'),
(2562,'005930','2025-06-20 13:00:00',60,59500,59600,59200,59300,2223762,'2026-03-09 11:25:23'),
(2563,'005930','2025-06-20 12:00:00',60,59550,59700,59400,59600,1221153,'2026-03-09 11:25:23'),
(2564,'005930','2025-06-20 11:00:00',60,59500,59800,59400,59550,2057637,'2026-03-09 11:25:23'),
(2565,'005930','2025-06-20 10:00:00',60,59450,59600,59300,59450,1076817,'2026-03-09 11:25:23'),
(2566,'005930','2025-06-20 09:00:00',60,59400,59600,59100,59450,3321228,'2026-03-09 11:25:23'),
(2567,'005930','2025-06-19 15:00:00',60,59200,59400,59200,59200,2144855,'2026-03-09 11:25:23'),
(2568,'005930','2025-06-19 14:00:00',60,59450,59500,59100,59300,1952547,'2026-03-09 11:25:23'),
(2569,'005930','2025-06-19 13:00:00',60,59650,59650,59200,59450,1621193,'2026-03-09 11:25:23'),
(2570,'005930','2025-06-19 12:00:00',60,59200,59700,59200,59650,1002137,'2026-03-09 11:25:23'),
(2571,'005930','2025-06-19 11:00:00',60,59300,59500,59100,59250,1298500,'2026-03-09 11:25:23'),
(2572,'005930','2025-06-19 10:00:00',60,59400,59700,59000,59300,2938710,'2026-03-09 11:25:23'),
(2573,'005930','2025-06-19 09:00:00',60,60500,60600,59300,59400,5676322,'2026-03-09 11:25:23'),
(2574,'005930','2025-06-18 15:00:00',60,59500,59800,59400,59800,2951154,'2026-03-09 11:25:23'),
(2575,'005930','2025-06-18 14:00:00',60,59400,59600,59300,59500,2266793,'2026-03-09 11:25:23'),
(2576,'005930','2025-06-18 13:00:00',60,59150,59400,59000,59400,1490289,'2026-03-09 11:25:23'),
(2577,'005930','2025-06-18 12:00:00',60,59200,59300,59100,59150,1085611,'2026-03-09 11:25:23'),
(2578,'005930','2025-06-18 11:00:00',60,59100,59600,58800,59200,2216833,'2026-03-09 11:25:23'),
(2579,'005930','2025-06-18 10:00:00',60,58850,59500,58800,59100,3324204,'2026-03-09 11:25:23'),
(2580,'005930','2025-06-18 09:00:00',60,58000,59000,57900,58800,4250826,'2026-03-09 11:25:23'),
(2581,'005930','2025-06-17 15:00:00',60,58100,58400,57900,58100,3711662,'2026-03-09 11:25:23'),
(2582,'005930','2025-06-17 14:00:00',60,58600,58900,57900,58100,3648726,'2026-03-09 11:25:23'),
(2583,'005930','2025-06-17 13:00:00',60,58700,58900,58300,58600,2030106,'2026-03-09 11:25:23'),
(2584,'005930','2025-06-17 12:00:00',60,58800,58900,58600,58700,1596744,'2026-03-09 11:25:23'),
(2585,'005930','2025-06-17 11:00:00',60,58650,58800,58100,58800,3664122,'2026-03-09 11:25:23'),
(2586,'005930','2025-06-17 10:00:00',60,59250,59600,58600,58650,3007517,'2026-03-09 11:25:23'),
(2587,'005930','2025-06-17 09:00:00',60,57800,59800,57400,59250,10961769,'2026-03-09 11:25:23'),
(2588,'005930','2025-06-16 15:00:00',60,57200,57400,57200,57200,3843416,'2026-03-09 11:25:23'),
(2589,'005930','2025-06-16 14:00:00',60,57200,57600,57100,57250,3720750,'2026-03-09 11:25:23'),
(2590,'005930','2025-06-16 13:00:00',60,57100,57200,57000,57200,2456888,'2026-03-09 11:25:23'),
(2591,'005930','2025-06-16 12:00:00',60,57300,57300,57000,57100,1252974,'2026-03-09 11:25:23'),
(2592,'005930','2025-06-16 11:00:00',60,57200,57300,57000,57250,2284060,'2026-03-09 11:25:23'),
(2593,'005930','2025-06-16 10:00:00',60,57000,57300,56900,57150,3477532,'2026-03-09 11:25:23'),
(2594,'005930','2025-06-16 09:00:00',60,58000,58100,57000,57000,4869221,'2026-03-09 11:25:23'),
(2595,'005930','2025-06-13 15:00:00',60,58000,58300,58000,58300,3072065,'2026-03-09 11:25:23'),
(2596,'005930','2025-06-13 14:00:00',60,57700,58100,57700,58000,1782468,'2026-03-09 11:25:23'),
(2597,'005930','2025-06-13 13:00:00',60,58100,58200,57700,57700,1932980,'2026-03-09 11:25:23'),
(2598,'005930','2025-06-13 12:00:00',60,58050,58200,57900,58100,1637343,'2026-03-09 11:25:23'),
(2599,'005930','2025-06-13 11:00:00',60,58400,58500,57900,58100,2557185,'2026-03-09 11:25:23'),
(2600,'005930','2025-06-13 10:00:00',60,58300,58600,58200,58400,2059160,'2026-03-09 11:25:23'),
(2601,'005930','2025-06-13 09:00:00',60,60200,60200,58200,58300,7568631,'2026-03-09 11:25:23'),
(2602,'005930','2025-06-12 15:00:00',60,59500,59600,59400,59500,6625864,'2026-03-09 11:25:23'),
(2603,'005930','2025-06-12 14:00:00',60,59600,59700,59400,59500,1912626,'2026-03-09 11:25:23'),
(2604,'005930','2025-06-12 13:00:00',60,59650,59800,59600,59600,1052447,'2026-03-09 11:25:23'),
(2605,'005930','2025-06-12 12:00:00',60,59600,59900,59500,59650,1573360,'2026-03-09 11:25:23'),
(2606,'005930','2025-06-12 11:00:00',60,59500,59600,59400,59500,969990,'2026-03-09 11:25:23'),
(2607,'005930','2025-06-12 10:00:00',60,59500,59800,59400,59500,1982702,'2026-03-09 11:25:23'),
(2608,'005930','2025-06-12 09:00:00',60,59700,60000,59300,59500,3629630,'2026-03-09 11:25:23'),
(2609,'005930','2025-06-11 15:00:00',60,59700,59900,59700,59900,1672372,'2026-03-09 11:25:23'),
(2610,'005930','2025-06-11 14:00:00',60,59750,60000,59700,59700,1506088,'2026-03-09 11:25:23'),
(2611,'005930','2025-06-11 13:00:00',60,59800,60000,59700,59700,1932980,'2026-03-09 11:25:23'),
(2612,'005930','2025-06-11 12:00:00',60,59550,59900,59500,59800,1159430,'2026-03-09 11:25:23'),
(2613,'005930','2025-06-11 11:00:00',60,59750,59900,59400,59500,1442559,'2026-03-09 11:25:23'),
(2614,'005930','2025-06-11 10:00:00',60,59700,59800,59400,59750,1792683,'2026-03-09 11:25:23'),
(2615,'005930','2025-06-11 09:00:00',60,59500,60100,59500,59750,4035792,'2026-03-09 11:25:23'),
(2616,'005930','2025-06-10 15:00:00',60,59050,59200,59000,59200,2224107,'2026-03-09 11:25:23'),
(2617,'005930','2025-06-10 14:00:00',60,59150,59400,59000,59050,2098681,'2026-03-09 11:25:23'),
(2618,'005930','2025-06-10 13:00:00',60,59050,59400,59000,59150,1727536,'2026-03-09 11:25:23'),
(2619,'005930','2025-06-10 12:00:00',60,59000,59200,58800,59000,1829800,'2026-03-09 11:25:23'),
(2620,'005930','2025-06-10 11:00:00',60,59250,59300,59000,59000,1290464,'2026-03-09 11:25:23'),
(2621,'005930','2025-06-10 10:00:00',60,59100,59400,59100,59200,1221645,'2026-03-09 11:25:23'),
(2622,'005930','2025-06-10 09:00:00',60,60000,60100,59000,59100,4854256,'2026-03-09 11:25:23'),
(2623,'005930','2025-06-09 15:00:00',60,59600,59800,59500,59800,2489764,'2026-03-09 11:25:23'),
(2624,'005930','2025-06-09 14:00:00',60,59750,59800,59600,59600,1460154,'2026-03-09 11:25:23'),
(2625,'005930','2025-06-09 13:00:00',60,59950,60000,59700,59800,1745517,'2026-03-09 11:25:23'),
(2626,'005930','2025-06-09 12:00:00',60,60300,60400,59900,59900,2079794,'2026-03-09 11:25:23'),
(2627,'005930','2025-06-09 11:00:00',60,60300,60400,60200,60300,1884482,'2026-03-09 11:25:23'),
(2628,'005930','2025-06-09 10:00:00',60,59900,60400,59900,60400,3843231,'2026-03-09 11:25:23'),
(2629,'005930','2025-06-09 09:00:00',60,60400,60400,59600,60000,5861615,'2026-03-09 11:25:23'),
(2630,'005930','2025-06-05 15:00:00',60,58900,59100,58800,59100,2217063,'2026-03-09 11:25:23'),
(2631,'005930','2025-06-05 14:00:00',60,58800,59100,58500,58950,2262445,'2026-03-09 11:25:23'),
(2632,'005930','2025-06-05 13:00:00',60,58950,59200,58800,58850,2090927,'2026-03-09 11:25:23'),
(2633,'005930','2025-06-05 12:00:00',60,59300,59400,58900,58900,1728454,'2026-03-09 11:25:23'),
(2634,'005930','2025-06-05 11:00:00',60,59850,59900,59100,59300,2972598,'2026-03-09 11:25:23'),
(2635,'005930','2025-06-05 10:00:00',60,58750,59900,58700,59800,6766433,'2026-03-09 11:25:23'),
(2636,'005930','2025-06-05 09:00:00',60,58100,58800,57900,58750,5222488,'2026-03-09 11:25:23'),
(2637,'005930','2025-06-04 15:00:00',60,57700,57800,57600,57800,3048427,'2026-03-09 11:25:23'),
(2638,'005930','2025-06-04 14:00:00',60,57600,57800,57400,57800,2347290,'2026-03-09 11:25:23'),
(2639,'005930','2025-06-04 13:00:00',60,57600,57700,57400,57600,1373250,'2026-03-09 11:25:23'),
(2640,'005930','2025-06-04 12:00:00',60,57550,57800,57500,57700,1794566,'2026-03-09 11:25:23'),
(2641,'005930','2025-06-04 11:00:00',60,57650,57700,57400,57550,1334370,'2026-03-09 11:25:23'),
(2642,'005930','2025-06-04 10:00:00',60,57600,57900,57400,57650,2886631,'2026-03-09 11:25:23'),
(2643,'005930','2025-06-04 09:00:00',60,57200,57700,56800,57500,6605769,'2026-03-09 11:25:23'),
(2644,'005930','2025-06-02 15:00:00',60,56800,56900,56700,56800,2048522,'2026-03-09 11:25:23'),
(2645,'005930','2025-06-02 14:00:00',60,56650,57000,56500,56800,1602407,'2026-03-09 11:25:23'),
(2646,'005930','2025-06-02 13:00:00',60,56500,56700,56400,56600,1215451,'2026-03-09 11:25:23'),
(2647,'005930','2025-06-02 12:00:00',60,56600,56700,56400,56500,1395047,'2026-03-09 11:25:23'),
(2648,'005930','2025-06-02 11:00:00',60,56650,56900,56600,56650,1023095,'2026-03-09 11:25:23'),
(2649,'005930','2025-06-02 10:00:00',60,56700,57000,56600,56650,1250788,'2026-03-09 11:25:23'),
(2650,'005930','2025-06-02 09:00:00',60,56300,57300,56200,56700,4077483,'2026-03-09 11:25:23'),
(2651,'005930','2025-05-30 15:00:00',60,56500,56500,56200,56200,11479266,'2026-03-09 11:25:23'),
(2652,'005930','2025-05-30 14:00:00',60,56450,56600,56300,56500,1510031,'2026-03-09 11:25:23'),
(2653,'005930','2025-05-30 13:00:00',60,56900,56900,56400,56450,1560107,'2026-03-09 11:25:23'),
(2654,'005930','2025-05-30 12:00:00',60,56900,57000,56800,56850,1533456,'2026-03-09 11:25:23'),
(2655,'005930','2025-05-30 11:00:00',60,56650,57000,56600,56900,1549007,'2026-03-09 11:25:23'),
(2656,'005930','2025-05-30 10:00:00',60,57050,57100,56500,56700,2079953,'2026-03-09 11:25:23'),
(2657,'005930','2025-05-30 09:00:00',60,56200,57200,55800,57050,5285548,'2026-03-09 11:25:23'),
(2658,'005930','2025-05-29 15:00:00',60,56200,56200,55900,56100,2165084,'2026-03-09 11:25:23'),
(2659,'005930','2025-05-29 14:00:00',60,56250,56300,55950,56200,1788617,'2026-03-09 11:25:23'),
(2660,'005930','2025-05-29 13:00:00',60,56250,56400,56200,56300,1026501,'2026-03-09 11:25:23'),
(2661,'005930','2025-05-29 12:00:00',60,56200,56300,56000,56300,1271583,'2026-03-09 11:25:23'),
(2662,'005930','2025-05-29 11:00:00',60,56000,56300,56000,56200,1107268,'2026-03-09 11:25:23'),
(2663,'005930','2025-05-29 10:00:00',60,55950,56200,55800,56000,1708488,'2026-03-09 11:25:23'),
(2664,'005930','2025-05-29 09:00:00',60,56200,56300,55600,55950,3804067,'2026-03-09 11:25:23'),
(2665,'005930','2025-05-28 15:00:00',60,55850,56000,55800,55900,2106800,'2026-03-09 11:25:23'),
(2666,'005930','2025-05-28 14:00:00',60,55400,55900,55300,55850,1623298,'2026-03-09 11:25:23'),
(2667,'005930','2025-05-28 13:00:00',60,55450,55600,55300,55400,1293817,'2026-03-09 11:25:23'),
(2668,'005930','2025-05-28 12:00:00',60,55950,56000,55400,55500,1307548,'2026-03-09 11:25:23'),
(2669,'005930','2025-05-28 11:00:00',60,55700,56000,55500,55950,1799147,'2026-03-09 11:25:23'),
(2670,'005930','2025-05-28 10:00:00',60,55550,56100,55500,55750,4043142,'2026-03-09 11:25:23'),
(2671,'005930','2025-05-28 09:00:00',60,54300,55700,54200,55550,5340538,'2026-03-09 11:25:23'),
(2672,'005930','2025-05-27 15:00:00',60,53950,54100,53900,53900,2189437,'2026-03-09 11:25:23'),
(2673,'005930','2025-05-27 14:00:00',60,54000,54100,53900,54000,2115781,'2026-03-09 11:25:23'),
(2674,'005930','2025-05-27 13:00:00',60,53950,54100,53800,54000,1426732,'2026-03-09 11:25:23'),
(2675,'005930','2025-05-27 12:00:00',60,54000,54100,53800,53900,2241776,'2026-03-09 11:25:23'),
(2676,'005930','2025-05-27 11:00:00',60,54100,54100,54000,54050,923768,'2026-03-09 11:25:23'),
(2677,'005930','2025-05-27 10:00:00',60,54200,54300,54000,54100,1819477,'2026-03-09 11:25:23'),
(2678,'005930','2025-05-27 09:00:00',60,54200,54500,54100,54250,2631341,'2026-03-09 11:25:23'),
(2679,'005930','2025-05-26 15:00:00',60,54200,54700,54100,54700,1767350,'2026-03-09 11:25:23'),
(2680,'005930','2025-05-26 14:00:00',60,54350,54400,54100,54200,1465371,'2026-03-09 11:25:23'),
(2681,'005930','2025-05-26 13:00:00',60,54300,54600,54300,54300,1024216,'2026-03-09 11:25:23'),
(2682,'005930','2025-05-26 12:00:00',60,54550,54900,54300,54350,1063835,'2026-03-09 11:25:23'),
(2683,'005930','2025-05-26 11:00:00',60,54100,55000,54000,54550,1655476,'2026-03-09 11:25:23'),
(2684,'005930','2025-05-26 10:00:00',60,54150,54300,54000,54100,1365595,'2026-03-09 11:25:23'),
(2685,'005930','2025-05-26 09:00:00',60,53900,54400,53700,54100,2559178,'2026-03-09 11:25:23'),
(2686,'005930','2025-05-23 15:00:00',60,54250,54400,54200,54200,1901969,'2026-03-09 11:25:23'),
(2687,'005930','2025-05-23 14:00:00',60,54350,54400,54200,54300,1113039,'2026-03-09 11:25:23'),
(2688,'005930','2025-05-23 13:00:00',60,54500,54600,54100,54350,2579863,'2026-03-09 11:25:23'),
(2689,'005930','2025-05-23 12:00:00',60,54600,54700,54500,54550,917729,'2026-03-09 11:25:23'),
(2690,'005930','2025-05-23 11:00:00',60,54600,54700,54500,54600,1153681,'2026-03-09 11:25:23'),
(2691,'005930','2025-05-23 10:00:00',60,54700,54800,54500,54600,1476229,'2026-03-09 11:25:23'),
(2692,'005930','2025-05-23 09:00:00',60,55000,55200,54700,54750,2097533,'2026-03-09 11:25:23'),
(2693,'005930','2025-05-22 15:00:00',60,54700,54800,54700,54700,2459644,'2026-03-09 11:25:23'),
(2694,'005930','2025-05-22 14:00:00',60,54700,54900,54700,54700,1524120,'2026-03-09 11:25:23'),
(2695,'005930','2025-05-22 13:00:00',60,54750,54900,54600,54700,1168336,'2026-03-09 11:25:23'),
(2696,'005930','2025-05-22 12:00:00',60,54500,54800,54500,54800,1624061,'2026-03-09 11:25:23'),
(2697,'005930','2025-05-22 11:00:00',60,54650,54700,54500,54550,1904478,'2026-03-09 11:25:23'),
(2698,'005930','2025-05-22 10:00:00',60,55150,55150,54600,54650,2873109,'2026-03-09 11:25:23'),
(2699,'005930','2025-05-22 09:00:00',60,55300,55500,55000,55100,3700526,'2026-03-09 11:25:23'),
(2700,'005930','2025-05-21 15:00:00',60,55800,55900,55700,55700,1515455,'2026-03-09 11:25:23'),
(2701,'005930','2025-05-21 14:00:00',60,55900,56000,55800,55900,910286,'2026-03-09 11:25:23'),
(2702,'005930','2025-05-21 13:00:00',60,56050,56100,55900,55950,719512,'2026-03-09 11:25:23'),
(2703,'005930','2025-05-21 12:00:00',60,55900,56100,55900,56050,583418,'2026-03-09 11:25:23'),
(2704,'005930','2025-05-21 11:00:00',60,56150,56200,55900,55900,988622,'2026-03-09 11:25:23'),
(2705,'005930','2025-05-21 10:00:00',60,56200,56600,56100,56100,1045344,'2026-03-09 11:25:23'),
(2706,'005930','2025-05-21 09:00:00',60,56200,56500,56100,56300,2031531,'2026-03-09 11:25:23'),
(2707,'005930','2025-05-20 15:00:00',60,55850,56000,55800,55900,1697115,'2026-03-09 11:25:23'),
(2708,'005930','2025-05-20 14:00:00',60,55950,56200,55800,55850,996210,'2026-03-09 11:25:23'),
(2709,'005930','2025-05-20 13:00:00',60,55950,56000,55700,55950,862506,'2026-03-09 11:25:23'),
(2710,'005930','2025-05-20 12:00:00',60,56000,56100,55800,55900,1117736,'2026-03-09 11:25:23'),
(2711,'005930','2025-05-20 11:00:00',60,56050,56100,55900,56000,903593,'2026-03-09 11:25:23'),
(2712,'005930','2025-05-20 10:00:00',60,56200,56300,55900,56050,1375930,'2026-03-09 11:25:23'),
(2713,'005930','2025-05-20 09:00:00',60,56200,56700,56100,56200,2089490,'2026-03-09 11:25:23'),
(2714,'005930','2025-05-19 15:00:00',60,55700,55800,55600,55800,1241758,'2026-03-09 11:25:23'),
(2715,'005930','2025-05-19 14:00:00',60,55600,55800,55550,55700,1445407,'2026-03-09 11:25:23'),
(2716,'005930','2025-05-19 13:00:00',60,55700,55700,55500,55600,904130,'2026-03-09 11:25:23'),
(2717,'005930','2025-05-19 12:00:00',60,55900,55900,55600,55700,856149,'2026-03-09 11:25:23'),
(2718,'005930','2025-05-19 11:00:00',60,55850,56000,55700,55900,1052734,'2026-03-09 11:25:23'),
(2719,'005930','2025-05-19 10:00:00',60,56050,56100,55500,55850,2037896,'2026-03-09 11:25:23'),
(2720,'005930','2025-05-19 09:00:00',60,56400,56400,56000,56100,2263845,'2026-03-09 11:25:23'),
(2721,'005930','2025-05-16 15:00:00',60,56800,56900,56700,56800,1847191,'2026-03-09 11:25:23'),
(2722,'005930','2025-05-16 14:00:00',60,56900,56950,56700,56850,1761490,'2026-03-09 11:25:23'),
(2723,'005930','2025-05-16 13:00:00',60,56850,57200,56800,56900,1515168,'2026-03-09 11:25:23'),
(2724,'005930','2025-05-16 12:00:00',60,56900,57100,56800,56850,731914,'2026-03-09 11:25:23'),
(2725,'005930','2025-05-16 11:00:00',60,56900,56900,56700,56900,467199,'2026-03-09 11:25:23'),
(2726,'005930','2025-05-16 10:00:00',60,56800,57000,56700,56900,759031,'2026-03-09 11:25:23'),
(2727,'005930','2025-05-16 09:00:00',60,57400,57500,56700,56800,3273097,'2026-03-09 11:25:23'),
(2728,'005930','2025-05-15 15:00:00',60,57300,57300,57200,57300,1665454,'2026-03-09 11:25:23'),
(2729,'005930','2025-05-15 14:00:00',60,57500,57500,57100,57200,1272566,'2026-03-09 11:25:23'),
(2730,'005930','2025-05-15 13:00:00',60,57800,57800,57300,57400,1336482,'2026-03-09 11:25:23'),
(2731,'005930','2025-05-15 12:00:00',60,57850,58000,57700,57800,594265,'2026-03-09 11:25:23'),
(2732,'005930','2025-05-15 11:00:00',60,57900,58100,57700,57850,1057051,'2026-03-09 11:25:23'),
(2733,'005930','2025-05-15 10:00:00',60,57900,58100,57500,57950,1647585,'2026-03-09 11:25:23'),
(2734,'005930','2025-05-15 09:00:00',60,57400,58600,57150,57950,4909272,'2026-03-09 11:25:23'),
(2735,'005930','2025-05-14 15:00:00',60,57150,57400,57100,57400,1923475,'2026-03-09 11:25:23'),
(2736,'005930','2025-05-14 14:00:00',60,57150,57300,57100,57200,1420481,'2026-03-09 11:25:23'),
(2737,'005930','2025-05-14 13:00:00',60,57650,57800,57000,57200,1984252,'2026-03-09 11:25:23'),
(2738,'005930','2025-05-14 12:00:00',60,57700,57900,57600,57700,1487175,'2026-03-09 11:25:23'),
(2739,'005930','2025-05-14 11:00:00',60,57500,57800,57300,57700,1444434,'2026-03-09 11:25:23'),
(2740,'005930','2025-05-14 10:00:00',60,57100,57500,57000,57450,1281321,'2026-03-09 11:25:23'),
(2741,'005930','2025-05-14 09:00:00',60,57500,57800,57000,57100,2874805,'2026-03-09 11:25:23'),
(2742,'005930','2025-05-13 15:00:00',60,56950,56950,56800,56900,1964160,'2026-03-09 11:25:23'),
(2743,'005930','2025-05-13 14:00:00',60,56950,57050,56800,56950,1105309,'2026-03-09 11:25:23'),
(2744,'005930','2025-05-13 13:00:00',60,56950,57100,56800,57000,1652223,'2026-03-09 11:25:23'),
(2745,'005930','2025-05-13 12:00:00',60,57400,57500,56900,56950,1672547,'2026-03-09 11:25:23'),
(2746,'005930','2025-05-13 11:00:00',60,57800,57900,57300,57400,1334085,'2026-03-09 11:25:23'),
(2747,'005930','2025-05-13 10:00:00',60,57200,57800,57000,57800,1476121,'2026-03-09 11:25:23'),
(2748,'005930','2025-05-13 09:00:00',60,57700,58200,57000,57200,6036736,'2026-03-09 11:25:23'),
(2749,'005930','2025-05-12 15:00:00',60,57300,57600,57100,57600,2595571,'2026-03-09 11:25:23'),
(2750,'005930','2025-05-12 14:00:00',60,56300,57300,56200,57300,3712256,'2026-03-09 11:25:23'),
(2751,'005930','2025-05-12 13:00:00',60,55900,56300,55800,56250,1370392,'2026-03-09 11:25:23'),
(2752,'005930','2025-05-12 12:00:00',60,55800,56000,55700,55900,1265252,'2026-03-09 11:25:23'),
(2753,'005930','2025-05-12 11:00:00',60,55400,56000,55350,55750,2496844,'2026-03-09 11:25:23'),
(2754,'005930','2025-05-12 10:00:00',60,55100,55400,55000,55350,1649024,'2026-03-09 11:25:23'),
(2755,'005930','2025-05-12 09:00:00',60,55200,55400,55000,55100,2251462,'2026-03-09 11:25:23'),
(2756,'005930','2025-05-09 15:00:00',60,54850,54900,54700,54800,1221664,'2026-03-09 11:25:23'),
(2757,'005930','2025-05-09 14:00:00',60,54900,55000,54800,54900,952444,'2026-03-09 11:25:23'),
(2758,'005930','2025-05-09 13:00:00',60,54650,54900,54600,54850,1194524,'2026-03-09 11:25:23'),
(2759,'005930','2025-05-09 12:00:00',60,54650,54700,54600,54650,412899,'2026-03-09 11:25:23'),
(2760,'005930','2025-05-09 11:00:00',60,54600,54700,54600,54650,475894,'2026-03-09 11:25:23'),
(2761,'005930','2025-05-09 10:00:00',60,54750,54800,54500,54600,1044808,'2026-03-09 11:25:23'),
(2762,'005930','2025-05-09 09:00:00',60,54700,54900,54400,54750,2139585,'2026-03-09 11:25:23'),
(2763,'005930','2025-05-08 15:00:00',60,54650,54700,54500,54600,5667907,'2026-03-09 11:25:23'),
(2764,'005930','2025-05-08 14:00:00',60,54800,54900,54600,54650,1591925,'2026-03-09 11:25:23'),
(2765,'005930','2025-05-08 13:00:00',60,54900,55000,54800,54800,1239805,'2026-03-09 11:25:23'),
(2766,'005930','2025-05-08 12:00:00',60,54700,55000,54700,54900,1426516,'2026-03-09 11:25:23'),
(2767,'005930','2025-05-08 11:00:00',60,54800,54900,54700,54750,1017055,'2026-03-09 11:25:23'),
(2768,'005930','2025-05-08 10:00:00',60,54900,55000,54700,54700,1191660,'2026-03-09 11:25:23'),
(2769,'005930','2025-05-08 09:00:00',60,55100,55500,54700,54900,4102390,'2026-03-09 11:25:23'),
(2770,'005930','2025-05-07 15:00:00',60,54500,54700,54450,54600,3894935,'2026-03-09 11:25:23'),
(2771,'005930','2025-05-07 14:00:00',60,54350,54500,54300,54450,1781382,'2026-03-09 11:25:23'),
(2772,'005930','2025-05-07 13:00:00',60,54350,54400,54300,54300,1099219,'2026-03-09 11:25:23'),
(2773,'005930','2025-05-07 12:00:00',60,54300,54500,54300,54300,1115052,'2026-03-09 11:25:23'),
(2774,'005930','2025-05-07 11:00:00',60,54650,54700,54300,54300,1389208,'2026-03-09 11:25:23'),
(2775,'005930','2025-05-07 10:00:00',60,54650,54800,54500,54650,1705406,'2026-03-09 11:25:23'),
(2776,'005930','2025-05-07 09:00:00',60,54500,55000,54300,54650,5981050,'2026-03-09 11:25:23'),
(2777,'005930','2025-05-02 15:00:00',60,54250,54300,54200,54300,3559182,'2026-03-09 11:25:23'),
(2778,'005930','2025-05-02 14:00:00',60,54650,54700,54200,54250,3911183,'2026-03-09 11:25:23'),
(2779,'005930','2025-05-02 13:00:00',60,54700,54700,54500,54600,1765755,'2026-03-09 11:25:23'),
(2780,'005930','2025-05-02 12:00:00',60,54700,54750,54500,54650,2853721,'2026-03-09 11:25:23'),
(2781,'005930','2025-05-02 11:00:00',60,54750,54900,54700,54750,2116912,'2026-03-09 11:25:23'),
(2782,'005930','2025-05-02 10:00:00',60,55000,55100,54700,54700,2730178,'2026-03-09 11:25:23'),
(2783,'005930','2025-05-02 09:00:00',60,55000,55500,54800,55000,5454294,'2026-03-09 11:25:23'),
(2784,'005930','2025-04-30 15:00:00',60,55450,55600,55300,55500,3856922,'2026-03-09 11:25:23'),
(2785,'005930','2025-04-30 14:00:00',60,55500,55600,55400,55450,1361024,'2026-03-09 11:25:23'),
(2786,'005930','2025-04-30 13:00:00',60,55600,55800,55500,55500,1279871,'2026-03-09 11:25:23'),
(2787,'005930','2025-04-30 12:00:00',60,55500,55800,55400,55600,1395450,'2026-03-09 11:25:23'),
(2788,'005930','2025-04-30 11:00:00',60,55600,55700,55500,55500,624010,'2026-03-09 11:25:23'),
(2789,'005930','2025-04-30 10:00:00',60,55700,55800,55500,55550,1297623,'2026-03-09 11:25:23'),
(2790,'005930','2025-04-30 09:00:00',60,55900,56000,55500,55700,2848670,'2026-03-09 11:25:23'),
(2791,'005930','2025-04-29 15:00:00',60,55900,55950,55800,55800,1550264,'2026-03-09 11:25:23'),
(2792,'005930','2025-04-29 14:00:00',60,56150,56150,55900,55900,830742,'2026-03-09 11:25:23'),
(2793,'005930','2025-04-29 13:00:00',60,56150,56300,56100,56100,692229,'2026-03-09 11:25:23'),
(2794,'005930','2025-04-29 12:00:00',60,56300,56400,56000,56150,928157,'2026-03-09 11:25:23'),
(2795,'005930','2025-04-29 11:00:00',60,56200,56500,56150,56300,1918530,'2026-03-09 11:25:23'),
(2796,'005930','2025-04-29 10:00:00',60,55700,56300,55700,56200,2169005,'2026-03-09 11:25:23'),
(2797,'005930','2025-04-29 09:00:00',60,55700,55900,55600,55800,1713604,'2026-03-09 11:25:23'),
(2798,'005930','2025-04-28 15:00:00',60,55500,55800,55500,55800,1670146,'2026-03-09 11:25:23'),
(2799,'005930','2025-04-28 14:00:00',60,55800,55800,55500,55600,1031646,'2026-03-09 11:25:23'),
(2800,'005930','2025-04-28 13:00:00',60,55650,55800,55600,55700,783089,'2026-03-09 11:25:23'),
(2801,'005930','2025-04-28 12:00:00',60,55750,55800,55600,55600,886276,'2026-03-09 11:25:23'),
(2802,'005930','2025-04-28 11:00:00',60,55800,55900,55700,55700,765036,'2026-03-09 11:25:23'),
(2803,'005930','2025-04-28 10:00:00',60,55600,55900,55600,55700,1462029,'2026-03-09 11:25:23'),
(2804,'005930','2025-04-28 09:00:00',60,55800,55800,55500,55650,2466732,'2026-03-09 11:25:23'),
(2805,'005930','2025-04-25 15:00:00',60,55800,55900,55700,55700,1470962,'2026-03-09 11:25:23'),
(2806,'005930','2025-04-25 14:00:00',60,55900,56000,55800,55800,1002178,'2026-03-09 11:25:23'),
(2807,'005930','2025-04-25 13:00:00',60,56100,56300,55800,55900,1375417,'2026-03-09 11:25:23'),
(2808,'005930','2025-04-25 12:00:00',60,55900,56200,55900,56150,1340282,'2026-03-09 11:25:23'),
(2809,'005930','2025-04-25 11:00:00',60,55700,56000,55700,55900,1153055,'2026-03-09 11:25:23'),
(2810,'005930','2025-04-25 10:00:00',60,56050,56100,55600,55700,1930464,'2026-03-09 11:25:23'),
(2811,'005930','2025-04-25 09:00:00',60,56400,56400,55800,56050,3464230,'2026-03-09 11:25:23'),
(2812,'005930','2025-04-24 15:00:00',60,55750,55750,55600,55700,1815065,'2026-03-09 11:25:23'),
(2813,'005930','2025-04-24 14:00:00',60,55700,55800,55600,55750,935961,'2026-03-09 11:25:23'),
(2814,'005930','2025-04-24 13:00:00',60,55450,55700,55400,55650,841722,'2026-03-09 11:25:23'),
(2815,'005930','2025-04-24 12:00:00',60,55350,55500,55300,55500,671799,'2026-03-09 11:25:23'),
(2816,'005930','2025-04-24 11:00:00',60,55300,55500,55200,55350,1036973,'2026-03-09 11:25:23'),
(2817,'005930','2025-04-24 10:00:00',60,55400,55500,55200,55300,2181664,'2026-03-09 11:25:23'),
(2818,'005930','2025-04-24 09:00:00',60,55600,55800,55300,55500,2986884,'2026-03-09 11:25:23'),
(2819,'005930','2025-04-23 15:00:00',60,55750,55900,55700,55700,2099016,'2026-03-09 11:25:23'),
(2820,'005930','2025-04-23 14:00:00',60,55900,55950,55700,55750,1301041,'2026-03-09 11:25:23'),
(2821,'005930','2025-04-23 13:00:00',60,55850,56000,55800,55900,925335,'2026-03-09 11:25:23'),
(2822,'005930','2025-04-23 12:00:00',60,55850,56000,55800,55850,915421,'2026-03-09 11:25:23'),
(2823,'005930','2025-04-23 11:00:00',60,55600,56000,55500,55900,1223877,'2026-03-09 11:25:23'),
(2824,'005930','2025-04-23 10:00:00',60,55700,55900,55500,55600,1433128,'2026-03-09 11:25:23'),
(2825,'005930','2025-04-23 09:00:00',60,56000,56100,55600,55700,2925248,'2026-03-09 11:25:23'),
(2826,'005930','2025-04-22 15:00:00',60,54850,55000,54700,55000,1642739,'2026-03-09 11:25:23'),
(2827,'005930','2025-04-22 14:00:00',60,54950,55100,54800,54850,1865220,'2026-03-09 11:25:23'),
(2828,'005930','2025-04-22 13:00:00',60,55300,55300,54900,54950,946070,'2026-03-09 11:25:23'),
(2829,'005930','2025-04-22 12:00:00',60,55250,55500,55100,55300,1077745,'2026-03-09 11:25:23'),
(2830,'005930','2025-04-22 11:00:00',60,55100,55300,55000,55300,778200,'2026-03-09 11:25:23'),
(2831,'005930','2025-04-22 10:00:00',60,54950,55200,54800,55050,966589,'2026-03-09 11:25:23'),
(2832,'005930','2025-04-22 09:00:00',60,54900,55200,54800,54900,2255797,'2026-03-09 11:25:23'),
(2833,'005930','2025-04-21 15:00:00',60,55350,55400,55300,55400,491241,'2026-03-09 11:25:23'),
(2834,'005930','2025-04-21 14:00:00',60,55300,55500,55300,55300,469941,'2026-03-09 11:25:23'),
(2835,'005930','2025-04-21 13:00:00',60,55400,55550,55200,55350,756079,'2026-03-09 11:25:23'),
(2836,'005930','2025-04-21 12:00:00',60,55400,55500,55200,55400,684180,'2026-03-09 11:25:23'),
(2837,'005930','2025-04-21 11:00:00',60,55400,55500,55200,55400,535991,'2026-03-09 11:25:23'),
(2838,'005930','2025-04-21 10:00:00',60,55550,55600,55300,55500,918474,'2026-03-09 11:25:23'),
(2839,'005930','2025-04-21 09:00:00',60,55200,56000,55100,55600,1848365,'2026-03-09 11:25:23'),
(2840,'005930','2025-04-18 15:00:00',60,55450,55500,55300,55300,722888,'2026-03-09 11:25:23'),
(2841,'005930','2025-04-18 14:00:00',60,55350,55600,55300,55450,986069,'2026-03-09 11:25:23'),
(2842,'005930','2025-04-18 13:00:00',60,55250,55400,55200,55400,384440,'2026-03-09 11:25:23'),
(2843,'005930','2025-04-18 12:00:00',60,55200,55400,55200,55300,676377,'2026-03-09 11:25:23'),
(2844,'005930','2025-04-18 11:00:00',60,55250,55400,55200,55200,479137,'2026-03-09 11:25:23'),
(2845,'005930','2025-04-18 10:00:00',60,55100,55400,55000,55300,836980,'2026-03-09 11:25:23'),
(2846,'005930','2025-04-18 09:00:00',60,55300,55300,54900,55100,1342406,'2026-03-09 11:25:23'),
(2847,'005930','2025-04-17 15:00:00',60,55050,55300,54900,55100,2332196,'2026-03-09 11:25:23'),
(2848,'005930','2025-04-17 14:00:00',60,54800,55200,54800,55050,1157496,'2026-03-09 11:25:23'),
(2849,'005930','2025-04-17 13:00:00',60,55000,55100,54700,54800,1296725,'2026-03-09 11:25:23'),
(2850,'005930','2025-04-17 12:00:00',60,55000,55300,54900,54950,1221187,'2026-03-09 11:25:23'),
(2851,'005930','2025-04-17 11:00:00',60,54900,55100,54700,55000,922940,'2026-03-09 11:25:23'),
(2852,'005930','2025-04-17 10:00:00',60,55150,55200,54800,54900,1284961,'2026-03-09 11:25:23'),
(2853,'005930','2025-04-17 09:00:00',60,54700,55300,54500,55200,2649496,'2026-03-09 11:25:23'),
(2854,'005930','2025-04-16 15:00:00',60,54700,54800,54500,54700,2230469,'2026-03-09 11:25:23'),
(2855,'005930','2025-04-16 14:00:00',60,54900,54950,54700,54750,1885827,'2026-03-09 11:25:23'),
(2856,'005930','2025-04-16 13:00:00',60,55000,55100,54900,54900,1089495,'2026-03-09 11:25:23'),
(2857,'005930','2025-04-16 12:00:00',60,55000,55100,54900,55000,1233156,'2026-03-09 11:25:23'),
(2858,'005930','2025-04-16 11:00:00',60,55150,55200,54900,55000,1726672,'2026-03-09 11:25:23'),
(2859,'005930','2025-04-16 10:00:00',60,55250,55500,55100,55200,2033571,'2026-03-09 11:25:23'),
(2860,'005930','2025-04-16 09:00:00',60,56000,56200,55100,55300,4212676,'2026-03-09 11:25:23'),
(2861,'005930','2025-04-15 15:00:00',60,56700,56800,56600,56600,1064071,'2026-03-09 11:25:23'),
(2862,'005930','2025-04-15 14:00:00',60,56900,56900,56600,56700,1155885,'2026-03-09 11:25:23'),
(2863,'005930','2025-04-15 13:00:00',60,56700,56900,56700,56850,670332,'2026-03-09 11:25:23'),
(2864,'005930','2025-04-15 12:00:00',60,56700,56900,56600,56700,776254,'2026-03-09 11:25:23'),
(2865,'005930','2025-04-15 11:00:00',60,56650,56800,56500,56750,781448,'2026-03-09 11:25:23'),
(2866,'005930','2025-04-15 10:00:00',60,56750,56900,56600,56700,1013611,'2026-03-09 11:25:23'),
(2867,'005930','2025-04-15 09:00:00',60,56300,57100,56200,56800,3265384,'2026-03-09 11:25:23'),
(2868,'005930','2025-04-14 15:00:00',60,56150,56200,56000,56200,1383584,'2026-03-09 11:25:23'),
(2869,'005930','2025-04-14 14:00:00',60,56050,56200,56000,56150,1037137,'2026-03-09 11:25:23'),
(2870,'005930','2025-04-14 13:00:00',60,55900,56200,55800,56050,884126,'2026-03-09 11:25:23'),
(2871,'005930','2025-04-14 12:00:00',60,56250,56300,55800,55900,1289022,'2026-03-09 11:25:23'),
(2872,'005930','2025-04-14 11:00:00',60,56200,56500,56200,56300,1168894,'2026-03-09 11:25:23'),
(2873,'005930','2025-04-14 10:00:00',60,56200,56500,56100,56250,1507431,'2026-03-09 11:25:23'),
(2874,'005930','2025-04-14 09:00:00',60,56300,56700,55800,56200,4963121,'2026-03-09 11:25:23'),
(2875,'005930','2025-04-11 15:00:00',60,55200,55400,55100,55200,2335968,'2026-03-09 11:25:23'),
(2876,'005930','2025-04-11 14:00:00',60,55050,55400,54900,55200,1735289,'2026-03-09 11:25:23'),
(2877,'005930','2025-04-11 13:00:00',60,55300,55500,55000,55000,1718418,'2026-03-09 11:25:23'),
(2878,'005930','2025-04-11 12:00:00',60,55000,55300,55000,55300,1113981,'2026-03-09 11:25:23'),
(2879,'005930','2025-04-11 11:00:00',60,55050,55200,54900,55100,1366331,'2026-03-09 11:25:23'),
(2880,'005930','2025-04-11 10:00:00',60,54950,55300,54800,55050,2112536,'2026-03-09 11:25:23'),
(2881,'005930','2025-04-11 09:00:00',60,55600,55700,54900,54900,3538235,'2026-03-09 11:25:23'),
(2882,'005930','2025-04-10 15:00:00',60,56300,56400,56100,56400,4768093,'2026-03-09 11:25:23'),
(2883,'005930','2025-04-10 14:00:00',60,56200,56400,56100,56300,2212941,'2026-03-09 11:25:23'),
(2884,'005930','2025-04-10 13:00:00',60,55900,56300,55900,56200,1705974,'2026-03-09 11:25:23'),
(2885,'005930','2025-04-10 12:00:00',60,56100,56200,55800,56000,2177012,'2026-03-09 11:25:23'),
(2886,'005930','2025-04-10 11:00:00',60,55700,56300,55500,56200,2043935,'2026-03-09 11:25:23'),
(2887,'005930','2025-04-10 10:00:00',60,55600,55700,55500,55700,1631516,'2026-03-09 11:25:23'),
(2888,'005930','2025-04-10 09:00:00',60,56600,56700,55000,55500,8010079,'2026-03-09 11:25:23'),
(2889,'005930','2025-04-09 15:00:00',60,53200,53300,52900,53000,3582268,'2026-03-09 11:25:23'),
(2890,'005930','2025-04-09 14:00:00',60,53250,53400,53100,53200,2212539,'2026-03-09 11:25:23'),
(2891,'005930','2025-04-09 13:00:00',60,53700,53900,53100,53250,2809153,'2026-03-09 11:25:23'),
(2892,'005930','2025-04-09 12:00:00',60,53900,54200,53700,53800,2114759,'2026-03-09 11:25:23'),
(2893,'005930','2025-04-09 11:00:00',60,53700,54100,53600,53900,2356570,'2026-03-09 11:25:23'),
(2894,'005930','2025-04-09 10:00:00',60,53600,53800,53200,53750,2568480,'2026-03-09 11:25:23'),
(2895,'005930','2025-04-09 09:00:00',60,53300,54300,53300,53700,4781086,'2026-03-09 11:25:23'),
(2896,'005930','2025-04-08 15:00:00',60,53450,53600,53300,53500,2941448,'2026-03-09 11:25:23'),
(2897,'005930','2025-04-08 14:00:00',60,53700,53800,53300,53450,2823001,'2026-03-09 11:25:23'),
(2898,'005930','2025-04-08 13:00:00',60,54000,54100,53400,53700,3278229,'2026-03-09 11:25:23'),
(2899,'005930','2025-04-08 12:00:00',60,54200,54200,53800,54000,2196020,'2026-03-09 11:25:23'),
(2900,'005930','2025-04-08 11:00:00',60,54600,54700,54100,54200,1930802,'2026-03-09 11:25:23'),
(2901,'005930','2025-04-08 10:00:00',60,54200,54700,54000,54600,3042168,'2026-03-09 11:25:23'),
(2902,'005930','2025-04-08 09:00:00',60,55000,55300,54100,54200,7319504,'2026-03-09 11:25:23'),
(2903,'005930','2025-04-07 15:00:00',60,53500,53500,53200,53200,4463373,'2026-03-09 11:25:23'),
(2904,'005930','2025-04-07 14:00:00',60,53300,53500,53300,53400,3057395,'2026-03-09 11:25:23'),
(2905,'005930','2025-04-07 13:00:00',60,53700,53700,53300,53300,3138683,'2026-03-09 11:25:23'),
(2906,'005930','2025-04-07 12:00:00',60,53700,53800,53500,53700,2140837,'2026-03-09 11:25:23'),
(2907,'005930','2025-04-07 11:00:00',60,53800,54000,53600,53750,3070613,'2026-03-09 11:25:23'),
(2908,'005930','2025-04-07 10:00:00',60,53600,54100,53500,53800,5141433,'2026-03-09 11:25:23'),
(2909,'005930','2025-04-07 09:00:00',60,53300,54100,53100,53600,10979332,'2026-03-09 11:25:23'),
(2910,'005930','2025-04-04 15:00:00',60,56000,56100,55800,56100,3249882,'2026-03-09 11:25:23'),
(2911,'005930','2025-04-04 14:00:00',60,56200,56200,55700,56000,3978287,'2026-03-09 11:25:23'),
(2912,'005930','2025-04-04 13:00:00',60,56200,56300,56100,56150,1696320,'2026-03-09 11:25:23'),
(2913,'005930','2025-04-04 12:00:00',60,56700,56800,56200,56300,2276347,'2026-03-09 11:25:23'),
(2914,'005930','2025-04-04 11:00:00',60,57800,58200,56600,56800,4220292,'2026-03-09 11:25:23'),
(2915,'005930','2025-04-04 10:00:00',60,57200,57800,57000,57700,2706288,'2026-03-09 11:25:23'),
(2916,'005930','2025-04-04 09:00:00',60,56200,57300,56200,57200,5399523,'2026-03-09 11:25:23'),
(2917,'005930','2025-04-03 15:00:00',60,57250,57600,57100,57600,2191191,'2026-03-09 11:25:23'),
(2918,'005930','2025-04-03 14:00:00',60,57600,57600,57200,57200,1519799,'2026-03-09 11:25:23'),
(2919,'005930','2025-04-03 13:00:00',60,57350,57700,57300,57600,1837979,'2026-03-09 11:25:23'),
(2920,'005930','2025-04-03 12:00:00',60,57250,57500,57200,57300,1393087,'2026-03-09 11:25:23'),
(2921,'005930','2025-04-03 11:00:00',60,57300,57500,57100,57300,2275263,'2026-03-09 11:25:23'),
(2922,'005930','2025-04-03 10:00:00',60,57300,57700,57000,57300,3506672,'2026-03-09 11:25:23'),
(2923,'005930','2025-04-03 09:00:00',60,56900,57800,56900,57400,6510615,'2026-03-09 11:25:23'),
(2924,'005930','2025-04-02 15:00:00',60,58900,59000,58800,58800,1545107,'2026-03-09 11:25:23'),
(2925,'005930','2025-04-02 14:00:00',60,58800,59100,58600,58800,1622784,'2026-03-09 11:25:23'),
(2926,'005930','2025-04-02 13:00:00',60,59150,59150,58700,58800,1634075,'2026-03-09 11:25:23'),
(2927,'005930','2025-04-02 12:00:00',60,59150,59400,59100,59150,1331204,'2026-03-09 11:25:23'),
(2928,'005930','2025-04-02 11:00:00',60,59050,59300,58700,59100,1851424,'2026-03-09 11:25:23'),
(2929,'005930','2025-04-02 10:00:00',60,58650,59100,58500,59100,2053815,'2026-03-09 11:25:23'),
(2930,'005930','2025-04-02 09:00:00',60,58800,59200,58300,58700,4285654,'2026-03-09 11:25:23'),
(2931,'005930','2025-04-01 15:00:00',60,58950,59000,58800,58800,1213907,'2026-03-09 11:25:23'),
(2932,'005930','2025-04-01 14:00:00',60,59150,59300,58800,59000,1236441,'2026-03-09 11:25:23'),
(2933,'005930','2025-04-01 13:00:00',60,58950,59300,58700,59100,1592079,'2026-03-09 11:25:23'),
(2934,'005930','2025-04-01 12:00:00',60,59300,59400,58900,58950,1041812,'2026-03-09 11:25:23'),
(2935,'005930','2025-04-01 11:00:00',60,59100,59600,59000,59300,1758795,'2026-03-09 11:25:23'),
(2936,'005930','2025-04-01 10:00:00',60,58200,59100,58050,59050,2902072,'2026-03-09 11:25:23'),
(2937,'005930','2025-04-01 09:00:00',60,58700,58900,57900,58200,3984393,'2026-03-09 11:25:23'),
(2938,'005930','2025-03-31 15:00:00',60,58150,58300,57800,57800,4983198,'2026-03-09 11:25:23'),
(2939,'005930','2025-03-31 14:00:00',60,58200,58300,58000,58150,1346365,'2026-03-09 11:25:23'),
(2940,'005930','2025-03-31 13:00:00',60,58100,58300,57800,58200,2058585,'2026-03-09 11:25:23'),
(2941,'005930','2025-03-31 12:00:00',60,58200,58300,58100,58150,829604,'2026-03-09 11:25:23'),
(2942,'005930','2025-03-31 11:00:00',60,58600,58700,58100,58200,2124957,'2026-03-09 11:25:23'),
(2943,'005930','2025-03-31 10:00:00',60,58800,58800,58600,58600,1122802,'2026-03-09 11:25:23'),
(2944,'005930','2025-03-31 09:00:00',60,59500,59700,58600,58800,4931487,'2026-03-09 11:25:23'),
(2945,'005930','2025-03-28 15:00:00',60,60100,60200,60000,60200,1957759,'2026-03-09 11:25:23'),
(2946,'005930','2025-03-28 14:00:00',60,60300,60500,60000,60000,1988444,'2026-03-09 11:25:23'),
(2947,'005930','2025-03-28 13:00:00',60,60400,60600,60200,60350,1594134,'2026-03-09 11:25:23'),
(2948,'005930','2025-03-28 12:00:00',60,60400,60500,60200,60500,929266,'2026-03-09 11:25:23'),
(2949,'005930','2025-03-28 11:00:00',60,60500,60600,60300,60400,1150666,'2026-03-09 11:25:23'),
(2950,'005930','2025-03-28 10:00:00',60,60500,61100,60500,60600,2055487,'2026-03-09 11:25:23'),
(2951,'005930','2025-03-28 09:00:00',60,60700,61000,60000,60600,6546159,'2026-03-09 11:25:23'),
(2952,'005930','2025-03-27 15:00:00',60,61650,61800,61500,61800,3353497,'2026-03-09 11:25:23'),
(2953,'005930','2025-03-27 14:00:00',60,61700,61800,61600,61600,2014331,'2026-03-09 11:25:23'),
(2954,'005930','2025-03-27 13:00:00',60,61700,61900,61700,61800,2332335,'2026-03-09 11:25:23'),
(2955,'005930','2025-03-27 12:00:00',60,61700,61800,61600,61700,1605604,'2026-03-09 11:25:23'),
(2956,'005930','2025-03-27 11:00:00',60,61600,61900,61500,61800,1871067,'2026-03-09 11:25:23'),
(2957,'005930','2025-03-27 10:00:00',60,61700,61900,61600,61600,2805639,'2026-03-09 11:25:23'),
(2958,'005930','2025-03-27 09:00:00',60,60900,62000,60800,61600,6184318,'2026-03-09 11:25:23'),
(2959,'005930','2025-03-26 15:00:00',60,61100,61400,61100,61400,1919345,'2026-03-09 11:25:23'),
(2960,'005930','2025-03-26 14:00:00',60,61250,61400,61100,61100,1585719,'2026-03-09 11:25:23'),
(2961,'005930','2025-03-26 13:00:00',60,61200,61300,61100,61200,1653591,'2026-03-09 11:25:23'),
(2962,'005930','2025-03-26 12:00:00',60,61200,61300,60800,61200,1676450,'2026-03-09 11:25:23'),
(2963,'005930','2025-03-26 11:00:00',60,61350,61400,61000,61300,2233730,'2026-03-09 11:25:23'),
(2964,'005930','2025-03-26 10:00:00',60,60300,61400,60200,61400,3841009,'2026-03-09 11:25:23'),
(2965,'005930','2025-03-26 09:00:00',60,59800,60600,59700,60350,3436845,'2026-03-09 11:25:23'),
(2966,'005930','2025-03-25 15:00:00',60,60000,60300,59800,59800,2404621,'2026-03-09 11:25:23'),
(2967,'005930','2025-03-25 14:00:00',60,59850,60200,59800,60000,1370148,'2026-03-09 11:25:23'),
(2968,'005930','2025-03-25 13:00:00',60,60000,60100,59500,59900,2650041,'2026-03-09 11:25:23'),
(2969,'005930','2025-03-25 12:00:00',60,60200,60300,60000,60100,1126567,'2026-03-09 11:25:23'),
(2970,'005930','2025-03-25 11:00:00',60,60500,60600,60100,60200,1414716,'2026-03-09 11:25:23'),
(2971,'005930','2025-03-25 10:00:00',60,60600,60900,60400,60500,1139199,'2026-03-09 11:25:23'),
(2972,'005930','2025-03-25 09:00:00',60,60900,61100,60100,60650,5941501,'2026-03-09 11:25:23'),
(2973,'005930','2025-03-24 15:00:00',60,60800,60900,60500,60500,2073712,'2026-03-09 11:25:23'),
(2974,'005930','2025-03-24 14:00:00',60,60900,61100,60800,60800,1488624,'2026-03-09 11:25:23'),
(2975,'005930','2025-03-24 13:00:00',60,61200,61300,60900,60900,1290699,'2026-03-09 11:25:23'),
(2976,'005930','2025-03-24 12:00:00',60,61200,61500,61100,61200,1419902,'2026-03-09 11:25:23'),
(2977,'005930','2025-03-24 11:00:00',60,61000,61400,60800,61300,1452083,'2026-03-09 11:25:23'),
(2978,'005930','2025-03-24 10:00:00',60,61500,61500,60900,61000,1803852,'2026-03-09 11:25:23'),
(2979,'005930','2025-03-24 09:00:00',60,61200,61600,60800,61400,4466869,'2026-03-09 11:25:23'),
(2980,'005930','2025-03-21 15:00:00',60,61200,61700,61200,61700,8229571,'2026-03-09 11:25:23'),
(2981,'005930','2025-03-21 14:00:00',60,61300,61400,61100,61300,2878200,'2026-03-09 11:25:23'),
(2982,'005930','2025-03-21 13:00:00',60,61200,61500,61100,61300,3015618,'2026-03-09 11:25:23'),
(2983,'005930','2025-03-21 12:00:00',60,61300,61500,61000,61100,2401796,'2026-03-09 11:25:23'),
(2984,'005930','2025-03-21 11:00:00',60,61450,61500,61000,61300,2558484,'2026-03-09 11:25:23'),
(2985,'005930','2025-03-21 10:00:00',60,61200,61500,60700,61450,5001290,'2026-03-09 11:25:23'),
(2986,'005930','2025-03-21 09:00:00',60,60900,61700,60400,61200,14133775,'2026-03-09 11:25:23'),
(2987,'005930','2025-03-20 15:00:00',60,60150,60200,60000,60200,3303649,'2026-03-09 11:25:23'),
(2988,'005930','2025-03-20 14:00:00',60,60100,60200,59900,60150,3266437,'2026-03-09 11:25:23'),
(2989,'005930','2025-03-20 13:00:00',60,60100,60100,59800,60000,2743109,'2026-03-09 11:25:23'),
(2990,'005930','2025-03-20 12:00:00',60,59900,60300,59800,60100,5467343,'2026-03-09 11:25:23'),
(2991,'005930','2025-03-20 11:00:00',60,59450,60000,59400,59900,5472507,'2026-03-09 11:25:23'),
(2992,'005930','2025-03-20 10:00:00',60,59400,59600,59200,59500,3880228,'2026-03-09 11:25:23'),
(2993,'005930','2025-03-20 09:00:00',60,59200,59700,58500,59500,10413383,'2026-03-09 11:25:23'),
(2994,'005930','2025-03-19 15:00:00',60,58950,59000,58500,58500,4311770,'2026-03-09 11:25:23'),
(2995,'005930','2025-03-19 14:00:00',60,58850,59000,58700,58900,2265314,'2026-03-09 11:25:23'),
(2996,'005930','2025-03-19 13:00:00',60,59000,59200,58800,58850,3282751,'2026-03-09 11:25:23'),
(2997,'005930','2025-03-19 12:00:00',60,58800,59000,58700,59000,2055172,'2026-03-09 11:25:23'),
(2998,'005930','2025-03-19 11:00:00',60,58500,59000,58400,58800,2378980,'2026-03-09 11:25:23'),
(2999,'005930','2025-03-19 10:00:00',60,58900,59200,58300,58500,6892074,'2026-03-09 11:25:23'),
(3000,'005930','2025-03-19 09:00:00',60,57400,58900,57400,58800,8086542,'2026-03-09 11:25:23'),
(3001,'005930','2025-03-18 15:00:00',60,57800,57800,57600,57600,1830193,'2026-03-09 11:25:23'),
(3002,'005930','2025-03-18 14:00:00',60,57600,57900,57600,57800,2676462,'2026-03-09 11:25:23'),
(3003,'005930','2025-03-18 13:00:00',60,57800,57900,57300,57600,4151332,'2026-03-09 11:25:23'),
(3004,'005930','2025-03-18 12:00:00',60,58100,58100,57700,57800,1729728,'2026-03-09 11:25:23'),
(3005,'005930','2025-03-18 11:00:00',60,58350,58400,57800,58000,2636502,'2026-03-09 11:25:23'),
(3006,'005930','2025-03-18 10:00:00',60,58300,58600,58200,58350,2902295,'2026-03-09 11:25:23'),
(3007,'005930','2025-03-18 09:00:00',60,58800,59000,58200,58200,11930883,'2026-03-09 11:25:23'),
(3008,'005930','2025-03-17 15:00:00',60,57500,57700,57400,57600,4601071,'2026-03-09 11:25:23'),
(3009,'005930','2025-03-17 14:00:00',60,57600,57800,57500,57600,3343076,'2026-03-09 11:25:23'),
(3010,'005930','2025-03-17 13:00:00',60,57700,57800,57500,57600,2186400,'2026-03-09 11:25:23'),
(3011,'005930','2025-03-17 12:00:00',60,57700,57800,57600,57700,2080138,'2026-03-09 11:25:23'),
(3012,'005930','2025-03-17 11:00:00',60,57200,57700,57200,57700,2592099,'2026-03-09 11:25:23'),
(3013,'005930','2025-03-17 10:00:00',60,57200,57800,57200,57200,6175980,'2026-03-09 11:25:23'),
(3014,'005930','2025-03-17 09:00:00',60,55500,57500,55400,57300,14145825,'2026-03-09 11:25:23'),
(3015,'005930','2025-03-14 15:00:00',60,54900,55100,54700,54700,2268103,'2026-03-09 11:25:23'),
(3016,'005930','2025-03-14 14:00:00',60,54900,55000,54700,54900,1415023,'2026-03-09 11:25:23'),
(3017,'005930','2025-03-14 13:00:00',60,54800,55000,54800,54900,751328,'2026-03-09 11:25:23'),
(3018,'005930','2025-03-14 12:00:00',60,54900,55000,54800,54800,694587,'2026-03-09 11:25:23'),
(3019,'005930','2025-03-14 11:00:00',60,55000,55100,54800,54900,831468,'2026-03-09 11:25:23'),
(3020,'005930','2025-03-14 10:00:00',60,54700,55100,54500,55000,1785587,'2026-03-09 11:25:23'),
(3021,'005930','2025-03-14 09:00:00',60,54500,54900,54400,54700,3022888,'2026-03-09 11:25:23'),
(3022,'005930','2025-03-13 15:00:00',60,54400,54700,54200,54700,6661944,'2026-03-09 11:25:23'),
(3023,'005930','2025-03-13 14:00:00',60,55000,55000,54400,54400,3604468,'2026-03-09 11:25:23'),
(3024,'005930','2025-03-13 13:00:00',60,55100,55200,54900,55000,1864676,'2026-03-09 11:25:23'),
(3025,'005930','2025-03-13 12:00:00',60,55200,55200,55000,55100,1440527,'2026-03-09 11:25:23'),
(3026,'005930','2025-03-13 11:00:00',60,55250,55400,55000,55200,1633757,'2026-03-09 11:25:23'),
(3027,'005930','2025-03-13 10:00:00',60,55350,55600,55200,55250,2449137,'2026-03-09 11:25:23'),
(3028,'005930','2025-03-13 09:00:00',60,55800,55900,55100,55350,6002428,'2026-03-09 11:25:23'),
(3029,'005930','2025-03-12 15:00:00',60,55000,55100,54900,54900,1841834,'2026-03-09 11:25:23'),
(3030,'005930','2025-03-12 14:00:00',60,54900,55200,54900,55000,1654720,'2026-03-09 11:25:23'),
(3031,'005930','2025-03-12 13:00:00',60,55000,55200,54900,55000,1483356,'2026-03-09 11:25:23'),
(3032,'005930','2025-03-12 12:00:00',60,55100,55300,54700,54900,2363844,'2026-03-09 11:25:23'),
(3033,'005930','2025-03-12 11:00:00',60,54500,55300,54500,55200,3016908,'2026-03-09 11:25:23'),
(3034,'005930','2025-03-12 10:00:00',60,54550,54700,54400,54500,1975425,'2026-03-09 11:25:23'),
(3035,'005930','2025-03-12 09:00:00',60,53800,54700,53600,54550,5429745,'2026-03-09 11:25:23'),
(3036,'005930','2025-03-11 15:00:00',60,53700,53900,53600,53600,1699036,'2026-03-09 11:25:23'),
(3037,'005930','2025-03-11 14:00:00',60,53800,53900,53600,53800,1582402,'2026-03-09 11:25:23'),
(3038,'005930','2025-03-11 13:00:00',60,53500,54100,53500,53800,2419327,'2026-03-09 11:25:23'),
(3039,'005930','2025-03-11 12:00:00',60,53350,53700,53300,53500,1860562,'2026-03-09 11:25:23'),
(3040,'005930','2025-03-11 11:00:00',60,52900,53500,52800,53350,1691904,'2026-03-09 11:25:23'),
(3041,'005930','2025-03-11 10:00:00',60,52800,53000,52600,52900,2516981,'2026-03-09 11:25:23'),
(3042,'005930','2025-03-11 09:00:00',60,52500,53100,52500,52700,5835124,'2026-03-09 11:25:23'),
(3043,'005930','2025-03-10 15:00:00',60,53900,53900,53700,53700,1817886,'2026-03-09 11:25:23'),
(3044,'005930','2025-03-10 14:00:00',60,54100,54200,53800,53900,1464108,'2026-03-09 11:25:23'),
(3045,'005930','2025-03-10 13:00:00',60,54250,54300,54000,54100,1133651,'2026-03-09 11:25:23'),
(3046,'005930','2025-03-10 12:00:00',60,54200,54300,54100,54200,960490,'2026-03-09 11:25:23'),
(3047,'005930','2025-03-10 11:00:00',60,54250,54300,54000,54150,1341205,'2026-03-09 11:25:23'),
(3048,'005930','2025-03-10 10:00:00',60,54200,54400,54100,54200,1412772,'2026-03-09 11:25:23'),
(3049,'005930','2025-03-10 09:00:00',60,53500,54800,53500,54200,4625828,'2026-03-09 11:25:23'),
(3050,'005930','2025-03-07 15:00:00',60,53750,53900,53700,53700,2123930,'2026-03-09 11:25:23'),
(3051,'005930','2025-03-07 14:00:00',60,53900,54000,53700,53700,1709886,'2026-03-09 11:25:23'),
(3052,'005930','2025-03-07 13:00:00',60,53900,54100,53800,53850,2279956,'2026-03-09 11:25:23'),
(3053,'005930','2025-03-07 12:00:00',60,54100,54100,53700,53900,1970957,'2026-03-09 11:25:23'),
(3054,'005930','2025-03-07 11:00:00',60,54000,54200,54000,54100,800578,'2026-03-09 11:25:23'),
(3055,'005930','2025-03-07 10:00:00',60,53750,54100,53700,54050,1302442,'2026-03-09 11:25:23'),
(3056,'005930','2025-03-07 09:00:00',60,53500,53900,53400,53750,3185235,'2026-03-09 11:25:23'),
(3057,'005930','2025-03-06 15:00:00',60,54000,54300,54000,54300,2738501,'2026-03-09 11:25:23'),
(3058,'005930','2025-03-06 14:00:00',60,54100,54200,54000,54100,1416256,'2026-03-09 11:25:23'),
(3059,'005930','2025-03-06 13:00:00',60,54250,54300,54000,54200,1096179,'2026-03-09 11:25:23'),
(3060,'005930','2025-03-06 12:00:00',60,54500,54500,54200,54300,1061119,'2026-03-09 11:25:23'),
(3061,'005930','2025-03-06 11:00:00',60,54200,54500,54200,54500,1125358,'2026-03-09 11:25:23'),
(3062,'005930','2025-03-06 10:00:00',60,54100,54500,54100,54200,1165619,'2026-03-09 11:25:23'),
(3063,'005930','2025-03-06 09:00:00',60,54100,54400,54000,54100,3478571,'2026-03-09 11:25:23'),
(3064,'005930','2025-03-05 15:00:00',60,54300,54400,54000,54000,3633717,'2026-03-09 11:25:23'),
(3065,'005930','2025-03-05 14:00:00',60,54300,54500,54300,54400,1630811,'2026-03-09 11:25:23'),
(3066,'005930','2025-03-05 13:00:00',60,54500,54600,54300,54300,1393684,'2026-03-09 11:25:23'),
(3067,'005930','2025-03-05 12:00:00',60,54200,54600,54200,54500,1127154,'2026-03-09 11:25:23'),
(3068,'005930','2025-03-05 11:00:00',60,54100,54500,54100,54300,1609413,'2026-03-09 11:25:23'),
(3069,'005930','2025-03-05 10:00:00',60,54600,54600,54100,54150,2333834,'2026-03-09 11:25:23'),
(3070,'005930','2025-03-05 09:00:00',60,55100,55400,54400,54600,4637222,'2026-03-09 11:25:23'),
(3071,'005930','2025-03-04 15:00:00',60,54700,54700,54500,54500,2147398,'2026-03-09 11:25:23'),
(3072,'005930','2025-03-04 14:00:00',60,54700,54900,54500,54700,1921178,'2026-03-09 11:25:23'),
(3073,'005930','2025-03-04 13:00:00',60,54500,54700,54400,54700,1467403,'2026-03-09 11:25:23'),
(3074,'005930','2025-03-04 12:00:00',60,54850,54900,54500,54500,1162816,'2026-03-09 11:25:23'),
(3075,'005930','2025-03-04 11:00:00',60,54400,55000,54400,54900,1750539,'2026-03-09 11:25:23'),
(3076,'005930','2025-03-04 10:00:00',60,54550,54700,54200,54400,2308311,'2026-03-09 11:25:23'),
(3077,'005930','2025-03-04 09:00:00',60,53900,54700,53800,54600,6448815,'2026-03-09 11:25:23'),
(3078,'466930','2026-03-09 15:00:00',60,20285,20435,20175,20435,83441,'2026-03-09 11:26:54'),
(3079,'466930','2026-03-09 14:00:00',60,19825,20435,19795,20265,377218,'2026-03-09 11:26:54'),
(3080,'466930','2026-03-09 13:00:00',60,19985,20095,19825,19825,93690,'2026-03-09 11:26:54'),
(3081,'466930','2026-03-09 12:00:00',60,20060,20145,19955,19975,56938,'2026-03-09 11:26:54'),
(3082,'466930','2026-03-09 11:00:00',60,19835,20225,19685,20065,86002,'2026-03-09 11:26:54'),
(3083,'466930','2026-03-09 10:00:00',60,20065,20170,19850,19865,48303,'2026-03-09 11:26:54'),
(3084,'466930','2026-03-09 09:00:00',60,20200,20510,19980,20045,720972,'2026-03-09 11:26:54'),
(3093,'466930','2026-03-05 14:00:00',60,22075,22215,22020,22025,99506,'2026-03-09 11:26:54'),
(3094,'466930','2026-03-05 13:00:00',60,21560,22115,21450,22080,138895,'2026-03-09 11:26:54'),
(3095,'466930','2026-03-05 12:00:00',60,21975,22100,21470,21550,190183,'2026-03-09 11:26:54'),
(3096,'466930','2026-03-05 11:00:00',60,21830,22165,21780,21930,189186,'2026-03-09 11:26:54'),
(3097,'466930','2026-03-05 10:00:00',60,22315,22470,21650,21815,220993,'2026-03-09 11:26:54'),
(3098,'466930','2026-03-05 09:00:00',60,22260,22700,22035,22315,501486,'2026-03-09 11:26:54'),
(3099,'466930','2026-03-04 15:00:00',60,20405,20405,20000,20000,36976,'2026-03-09 11:26:54'),
(3100,'466930','2026-03-04 14:00:00',60,20450,20685,20090,20400,179694,'2026-03-09 11:26:54'),
(3101,'466930','2026-03-04 13:00:00',60,21060,21215,20350,20410,259102,'2026-03-09 11:26:54'),
(3102,'466930','2026-03-04 12:00:00',60,20790,21090,19810,21030,567994,'2026-03-09 11:26:54'),
(3103,'466930','2026-03-04 11:00:00',60,21480,21570,20500,20775,283109,'2026-03-09 11:26:54'),
(3104,'466930','2026-03-04 10:00:00',60,22295,22500,21370,21480,464080,'2026-03-09 11:26:54'),
(3105,'466930','2026-03-04 09:00:00',60,22105,22940,21485,22290,839407,'2026-03-09 11:26:54'),
(3106,'466930','2026-03-03 15:00:00',60,23685,23815,23480,23480,216394,'2026-03-09 11:26:54'),
(3107,'466930','2026-03-03 14:00:00',60,23700,24050,23600,23675,514011,'2026-03-09 11:26:54'),
(3108,'466930','2026-03-03 13:00:00',60,24325,24385,23575,23695,189675,'2026-03-09 11:26:54'),
(3109,'466930','2026-03-03 12:00:00',60,24270,24435,23855,24330,535541,'2026-03-09 11:26:54'),
(3110,'466930','2026-03-03 11:00:00',60,24845,24845,24260,24260,411080,'2026-03-09 11:26:54'),
(3111,'466930','2026-03-03 10:00:00',60,25310,25425,24830,24845,316471,'2026-03-09 11:26:54'),
(3112,'466930','2026-03-03 09:00:00',60,25345,25515,24470,25300,908004,'2026-03-09 11:26:54'),
(3113,'466930','2026-02-27 15:00:00',60,26545,26545,26280,26300,80097,'2026-03-09 11:26:54'),
(3114,'466930','2026-02-27 14:00:00',60,26210,26890,26205,26555,284043,'2026-03-09 11:26:54'),
(3115,'466930','2026-02-27 13:00:00',60,25950,26405,25925,26200,385369,'2026-03-09 11:26:54'),
(3116,'466930','2026-02-27 12:00:00',60,25800,26205,25690,25955,595652,'2026-03-09 11:26:54'),
(3117,'466930','2026-02-27 11:00:00',60,24940,25910,24920,25805,225995,'2026-03-09 11:26:54'),
(3118,'466930','2026-02-27 10:00:00',60,25150,25175,24855,24940,247840,'2026-03-09 11:26:54'),
(3119,'466930','2026-02-27 09:00:00',60,25140,25615,25000,25150,486940,'2026-03-09 11:26:54'),
(3120,'466930','2026-02-26 15:00:00',60,25825,25965,25782,25910,76298,'2026-03-09 11:26:54'),
(3121,'466930','2026-02-26 14:00:00',60,25210,25875,25150,25860,324617,'2026-03-09 11:26:54'),
(3122,'466930','2026-02-26 13:00:00',60,24960,25230,24940,25230,116202,'2026-03-09 11:26:54'),
(3123,'466930','2026-02-26 12:00:00',60,25050,25100,24960,24970,116826,'2026-03-09 11:26:54'),
(3124,'466930','2026-02-26 11:00:00',60,24950,25180,24895,25065,203346,'2026-03-09 11:26:54'),
(3125,'466930','2026-02-26 10:00:00',60,24865,24960,24710,24955,135537,'2026-03-09 11:26:54'),
(3126,'466930','2026-02-26 09:00:00',60,24485,24980,24210,24860,824267,'2026-03-09 11:26:54'),
(3127,'466930','2026-02-25 15:00:00',60,24105,24180,24085,24085,55580,'2026-03-09 11:26:54'),
(3128,'466930','2026-02-25 14:00:00',60,24455,24460,24020,24110,178253,'2026-03-09 11:26:54'),
(3129,'466930','2026-02-25 13:00:00',60,24215,24460,24165,24460,175752,'2026-03-09 11:26:54'),
(3130,'466930','2026-02-25 12:00:00',60,24355,24395,24120,24230,115626,'2026-03-09 11:26:54'),
(3131,'466930','2026-02-25 11:00:00',60,24285,24385,24135,24380,119744,'2026-03-09 11:26:54'),
(3132,'466930','2026-02-25 10:00:00',60,23990,24360,23910,24295,411600,'2026-03-09 11:26:54'),
(3133,'466930','2026-02-25 09:00:00',60,22940,24240,22930,24000,1138292,'2026-03-09 11:26:54'),
(3134,'466930','2026-02-24 15:00:00',60,22555,22590,22520,22590,21632,'2026-03-09 11:26:54'),
(3135,'466930','2026-02-24 14:00:00',60,22435,22615,22430,22520,665629,'2026-03-09 11:26:54'),
(3136,'466930','2026-02-24 13:00:00',60,22420,22525,22405,22435,444700,'2026-03-09 11:26:54'),
(3137,'466930','2026-02-24 12:00:00',60,22395,22425,22290,22420,22900,'2026-03-09 11:26:54'),
(3138,'466930','2026-02-24 11:00:00',60,22295,22460,22290,22395,61410,'2026-03-09 11:26:54'),
(3139,'466930','2026-02-24 10:00:00',60,22055,22330,22030,22300,51081,'2026-03-09 11:26:54'),
(3140,'466930','2026-02-24 09:00:00',60,22120,22335,21785,22055,251778,'2026-03-09 11:26:54'),
(3141,'466930','2026-02-23 15:00:00',60,22230,22245,22205,22220,21412,'2026-03-09 11:26:54'),
(3142,'466930','2026-02-23 14:00:00',60,22230,22250,22010,22230,88611,'2026-03-09 11:26:54'),
(3143,'466930','2026-02-23 13:00:00',60,22200,22275,22150,22220,49571,'2026-03-09 11:26:54'),
(3144,'466930','2026-02-23 12:00:00',60,22355,22390,22135,22200,64791,'2026-03-09 11:26:54'),
(3145,'466930','2026-02-23 11:00:00',60,22420,22425,22165,22355,61438,'2026-03-09 11:26:54'),
(3146,'466930','2026-02-23 10:00:00',60,22525,22555,22390,22420,188387,'2026-03-09 11:26:54'),
(3147,'466930','2026-02-23 09:00:00',60,22200,22660,22035,22525,662993,'2026-03-09 11:26:54'),
(3148,'466930','2026-02-20 15:00:00',60,21665,21695,21655,21695,48403,'2026-03-09 11:26:54'),
(3149,'466930','2026-02-20 14:00:00',60,21595,21670,21550,21665,214531,'2026-03-09 11:26:54'),
(3150,'466930','2026-02-20 13:00:00',60,21565,21670,21550,21590,152176,'2026-03-09 11:26:54'),
(3151,'466930','2026-02-20 12:00:00',60,21570,21585,21505,21565,68185,'2026-03-09 11:26:54'),
(3152,'466930','2026-02-20 11:00:00',60,21530,21580,21505,21575,45405,'2026-03-09 11:26:54'),
(3153,'466930','2026-02-20 10:00:00',60,21610,21740,21520,21530,118963,'2026-03-09 11:26:54'),
(3154,'466930','2026-02-20 09:00:00',60,21465,21765,21465,21635,194983,'2026-03-09 11:26:54'),
(3155,'466930','2026-02-19 15:00:00',60,21545,21575,21460,21465,17543,'2026-03-09 11:26:54'),
(3156,'466930','2026-02-19 14:00:00',60,21565,21585,21500,21545,90732,'2026-03-09 11:26:54'),
(3157,'466930','2026-02-19 13:00:00',60,21405,21740,21400,21560,317427,'2026-03-09 11:26:54'),
(3158,'466930','2026-02-19 12:00:00',60,21270,21405,21255,21405,52811,'2026-03-09 11:26:54'),
(3159,'466930','2026-02-19 11:00:00',60,21185,21295,21140,21255,65421,'2026-03-09 11:26:54'),
(3160,'466930','2026-02-19 10:00:00',60,21190,21220,21040,21185,108779,'2026-03-09 11:26:54'),
(3161,'466930','2026-02-19 09:00:00',60,21015,21320,20955,21185,226331,'2026-03-09 11:26:54'),
(3162,'466930','2026-02-13 15:00:00',60,20705,20730,20695,20700,15020,'2026-03-09 11:26:54'),
(3163,'466930','2026-02-13 14:00:00',60,20900,20905,20670,20720,35830,'2026-03-09 11:26:54'),
(3164,'466930','2026-02-13 13:00:00',60,20830,20925,20820,20910,29787,'2026-03-09 11:26:54'),
(3165,'466930','2026-02-13 12:00:00',60,20850,20880,20780,20820,23749,'2026-03-09 11:26:54'),
(3166,'466930','2026-02-13 11:00:00',60,20860,20915,20810,20840,17928,'2026-03-09 11:26:54'),
(3167,'466930','2026-02-13 10:00:00',60,20727,20925,20700,20850,84353,'2026-03-09 11:26:54'),
(3168,'466930','2026-02-13 09:00:00',60,20770,21030,20670,20720,168102,'2026-03-09 11:26:54'),
(3169,'466930','2026-02-12 15:00:00',60,20975,21000,20955,21000,33740,'2026-03-09 11:26:54'),
(3170,'466930','2026-02-12 14:00:00',60,20855,21015,20850,20990,64872,'2026-03-09 11:26:54'),
(3171,'466930','2026-02-12 13:00:00',60,20980,20980,20850,20860,32187,'2026-03-09 11:26:54'),
(3172,'466930','2026-02-12 12:00:00',60,20980,21025,20930,20975,48689,'2026-03-09 11:26:54'),
(3173,'466930','2026-02-12 11:00:00',60,20950,20985,20880,20975,56073,'2026-03-09 11:26:54'),
(3174,'466930','2026-02-12 10:00:00',60,20840,21040,20840,20940,156174,'2026-03-09 11:26:54'),
(3175,'466930','2026-02-12 09:00:00',60,20930,20940,20615,20855,185994,'2026-03-09 11:26:54'),
(3176,'466930','2026-02-11 15:00:00',60,20940,20970,20880,20915,51091,'2026-03-09 11:26:54'),
(3177,'466930','2026-02-11 14:00:00',60,20745,20975,20725,20940,190494,'2026-03-09 11:26:54'),
(3178,'466930','2026-02-11 13:00:00',60,20745,20760,20665,20745,92015,'2026-03-09 11:26:54'),
(3179,'466930','2026-02-11 12:00:00',60,20610,20750,20580,20745,56232,'2026-03-09 11:26:54'),
(3180,'466930','2026-02-11 11:00:00',60,20530,20675,20515,20610,74660,'2026-03-09 11:26:54'),
(3181,'466930','2026-02-11 10:00:00',60,20405,20580,20385,20530,128466,'2026-03-09 11:26:54'),
(3182,'466930','2026-02-11 09:00:00',60,20095,20450,19905,20415,171724,'2026-03-09 11:26:54'),
(3183,'466930','2026-02-10 15:00:00',60,20085,20110,20005,20010,11929,'2026-03-09 11:26:54'),
(3184,'466930','2026-02-10 14:00:00',60,20045,20105,20015,20085,83706,'2026-03-09 11:26:54'),
(3185,'466930','2026-02-10 13:00:00',60,20045,20070,19985,20045,74068,'2026-03-09 11:26:54'),
(3186,'466930','2026-02-10 12:00:00',60,20060,20110,19990,20050,59462,'2026-03-09 11:26:54'),
(3187,'466930','2026-02-10 11:00:00',60,20170,20215,20045,20060,70040,'2026-03-09 11:26:54'),
(3188,'466930','2026-02-10 10:00:00',60,20130,20220,20005,20170,51819,'2026-03-09 11:26:54'),
(3189,'466930','2026-02-10 09:00:00',60,20400,20490,20110,20130,238923,'2026-03-09 11:26:54'),
(3190,'466930','2026-02-09 15:00:00',60,19795,19835,19760,19800,12791,'2026-03-09 11:26:54'),
(3191,'466930','2026-02-09 14:00:00',60,19705,19835,19695,19790,321545,'2026-03-09 11:26:54'),
(3192,'466930','2026-02-09 13:00:00',60,19760,19805,19650,19710,391791,'2026-03-09 11:26:54'),
(3193,'466930','2026-02-09 12:00:00',60,19810,19835,19760,19760,24669,'2026-03-09 11:26:54'),
(3194,'466930','2026-02-09 11:00:00',60,19875,19905,19805,19805,37446,'2026-03-09 11:26:54'),
(3195,'466930','2026-02-09 10:00:00',60,19845,19930,19790,19875,33891,'2026-03-09 11:26:54'),
(3196,'466930','2026-02-09 09:00:00',60,19860,19895,19600,19835,274811,'2026-03-09 11:26:54'),
(3197,'466930','2026-02-06 15:00:00',60,19320,19405,19295,19405,8219,'2026-03-09 11:26:54'),
(3198,'466930','2026-02-06 14:00:00',60,19150,19335,19045,19320,29245,'2026-03-09 11:26:54'),
(3199,'466930','2026-02-06 13:00:00',60,19325,19325,19115,19140,25973,'2026-03-09 11:26:54'),
(3200,'466930','2026-02-06 12:00:00',60,19310,19325,19185,19325,21151,'2026-03-09 11:26:54'),
(3201,'466930','2026-02-06 11:00:00',60,19310,19400,19275,19310,56954,'2026-03-09 11:26:54'),
(3202,'466930','2026-02-06 10:00:00',60,19180,19300,18955,19300,92134,'2026-03-09 11:26:54'),
(3203,'466930','2026-02-06 09:00:00',60,19340,19455,18735,19170,317862,'2026-03-09 11:26:54'),
(3204,'466930','2026-02-05 15:00:00',60,19835,19895,19815,19830,14206,'2026-03-09 11:26:54'),
(3205,'466930','2026-02-05 14:00:00',60,19880,19935,19725,19835,30356,'2026-03-09 11:26:54'),
(3206,'466930','2026-02-05 13:00:00',60,19730,19940,19680,19855,82600,'2026-03-09 11:26:54'),
(3207,'466930','2026-02-05 12:00:00',60,19820,19935,19700,19700,75958,'2026-03-09 11:26:54'),
(3208,'466930','2026-02-05 11:00:00',60,20140,20140,19820,19820,207288,'2026-03-09 11:26:54'),
(3209,'466930','2026-02-05 10:00:00',60,20165,20315,20120,20125,147809,'2026-03-09 11:26:54'),
(3210,'466930','2026-02-05 09:00:00',60,20010,20525,20010,20175,217140,'2026-03-09 11:26:54'),
(3211,'466930','2026-02-04 15:00:00',60,20375,20445,20375,20445,16669,'2026-03-09 11:26:54'),
(3212,'466930','2026-02-04 14:00:00',60,20340,20445,20320,20375,31619,'2026-03-09 11:26:54'),
(3213,'466930','2026-02-04 13:00:00',60,20280,20375,20270,20340,78960,'2026-03-09 11:26:54'),
(3214,'466930','2026-02-04 12:00:00',60,20225,20360,20195,20280,58615,'2026-03-09 11:26:54'),
(3215,'466930','2026-02-04 11:00:00',60,20305,20375,20220,20220,41299,'2026-03-09 11:26:54'),
(3216,'466930','2026-02-04 10:00:00',60,20225,20310,20210,20310,141912,'2026-03-09 11:26:54'),
(3217,'466930','2026-02-04 09:00:00',60,20270,20570,20160,20225,532008,'2026-03-09 11:26:54'),
(3218,'466930','2026-02-03 15:00:00',60,20115,20150,20095,20150,34161,'2026-03-09 11:26:54'),
(3219,'466930','2026-02-03 14:00:00',60,20050,20135,19970,20115,42738,'2026-03-09 11:26:54'),
(3220,'466930','2026-02-03 13:00:00',60,20000,20095,19985,20040,67131,'2026-03-09 11:26:54'),
(3221,'466930','2026-02-03 12:00:00',60,19855,20045,19845,20000,62063,'2026-03-09 11:26:54'),
(3222,'466930','2026-02-03 11:00:00',60,19760,19855,19730,19855,70628,'2026-03-09 11:26:54'),
(3223,'466930','2026-02-03 10:00:00',60,19780,19845,19720,19760,90408,'2026-03-09 11:26:54'),
(3224,'466930','2026-02-03 09:00:00',60,19750,19875,19450,19775,342697,'2026-03-09 11:26:54'),
(3225,'466930','2026-02-02 15:00:00',60,19530,19580,19385,19385,34739,'2026-03-09 11:26:54'),
(3226,'466930','2026-02-02 14:00:00',60,19680,19680,19445,19550,87371,'2026-03-09 11:26:54'),
(3227,'466930','2026-02-02 13:00:00',60,19410,19780,19255,19675,103151,'2026-03-09 11:26:54'),
(3228,'466930','2026-02-02 12:00:00',60,19595,19670,19385,19417,152506,'2026-03-09 11:26:54'),
(3229,'466930','2026-02-02 11:00:00',60,19780,19835,19590,19595,119795,'2026-03-09 11:26:54'),
(3230,'466930','2026-02-02 10:00:00',60,20260,20275,19770,19780,251681,'2026-03-09 11:26:54'),
(3231,'466930','2026-02-02 09:00:00',60,19730,20395,19720,20260,280618,'2026-03-09 11:26:54'),
(3232,'466930','2026-01-30 15:00:00',60,20215,20245,20120,20120,20763,'2026-03-09 11:26:54'),
(3233,'466930','2026-01-30 14:00:00',60,20275,20300,20205,20210,65556,'2026-03-09 11:26:54'),
(3234,'466930','2026-01-30 13:00:00',60,20220,20290,20190,20275,63804,'2026-03-09 11:26:54'),
(3235,'466930','2026-01-30 12:00:00',60,20310,20375,20220,20220,62109,'2026-03-09 11:26:54'),
(3236,'466930','2026-01-30 11:00:00',60,20345,20375,20100,20310,184563,'2026-03-09 11:26:54'),
(3237,'466930','2026-01-30 10:00:00',60,20255,20470,20225,20345,158449,'2026-03-09 11:26:54'),
(3238,'466930','2026-01-30 09:00:00',60,20300,20410,20050,20255,429216,'2026-03-09 11:26:54'),
(3239,'466930','2026-01-29 15:00:00',60,20700,20705,20565,20650,90578,'2026-03-09 11:26:54'),
(3240,'466930','2026-01-29 14:00:00',60,20055,20700,20010,20700,344507,'2026-03-09 11:26:54'),
(3241,'466930','2026-01-29 13:00:00',60,20300,20305,20005,20030,76537,'2026-03-09 11:26:54'),
(3242,'466930','2026-01-29 12:00:00',60,20260,20335,20245,20300,189252,'2026-03-09 11:26:54'),
(3243,'466930','2026-01-29 11:00:00',60,20125,20260,20050,20260,185438,'2026-03-09 11:26:54'),
(3244,'466930','2026-01-29 10:00:00',60,20210,20230,19975,20125,602648,'2026-03-09 11:26:54'),
(3245,'466930','2026-01-29 09:00:00',60,20125,20650,19900,20230,1334162,'2026-03-09 11:26:54'),
(3246,'466930','2026-01-28 15:00:00',60,19925,19965,19900,19930,74280,'2026-03-09 11:26:54'),
(3247,'466930','2026-01-28 14:00:00',60,20040,20075,19910,19920,141348,'2026-03-09 11:26:54'),
(3248,'466930','2026-01-28 13:00:00',60,19995,20075,19920,20040,139136,'2026-03-09 11:26:54'),
(3249,'466930','2026-01-28 12:00:00',60,19940,20045,19920,19997,68866,'2026-03-09 11:26:54'),
(3250,'466930','2026-01-28 11:00:00',60,20090,20150,19930,19940,143742,'2026-03-09 11:26:54'),
(3251,'466930','2026-01-28 10:00:00',60,20230,20235,20015,20105,338406,'2026-03-09 11:26:54'),
(3252,'466930','2026-01-28 09:00:00',60,20385,20460,20100,20230,624068,'2026-03-09 11:26:54'),
(3253,'466930','2026-01-27 15:00:00',60,20060,20065,20035,20050,21191,'2026-03-09 11:26:54'),
(3254,'466930','2026-01-27 14:00:00',60,20060,20080,20015,20060,95715,'2026-03-09 11:26:54'),
(3255,'466930','2026-01-27 13:00:00',60,20065,20105,19970,20065,220464,'2026-03-09 11:26:54'),
(3256,'466930','2026-01-27 12:00:00',60,20050,20135,20040,20065,140455,'2026-03-09 11:26:54'),
(3257,'466930','2026-01-27 11:00:00',60,20135,20185,19965,20035,467629,'2026-03-09 11:26:54'),
(3258,'466930','2026-01-27 10:00:00',60,19800,20215,19707,20155,712326,'2026-03-09 11:26:54'),
(3259,'466930','2026-01-27 09:00:00',60,19445,19870,19250,19815,816978,'2026-03-09 11:26:54'),
(3260,'466930','2026-01-26 15:00:00',60,20180,20210,20145,20165,51040,'2026-03-09 11:26:54'),
(3261,'466930','2026-01-26 14:00:00',60,20140,20285,20095,20185,260421,'2026-03-09 11:26:54'),
(3262,'466930','2026-01-26 13:00:00',60,20192,20295,20090,20140,262985,'2026-03-09 11:26:54'),
(3263,'466930','2026-01-26 12:00:00',60,20300,20360,20185,20190,169019,'2026-03-09 11:26:54'),
(3264,'466930','2026-01-26 11:00:00',60,20305,20400,20240,20300,196692,'2026-03-09 11:26:54'),
(3265,'466930','2026-01-26 10:00:00',60,20295,20475,20140,20300,320988,'2026-03-09 11:26:54'),
(3266,'466930','2026-01-26 09:00:00',60,20260,20720,20195,20280,669376,'2026-03-09 11:26:54'),
(3267,'466930','2026-01-23 15:00:00',60,20460,20520,20450,20520,63193,'2026-03-09 11:26:54'),
(3268,'466930','2026-01-23 14:00:00',60,20245,20525,20210,20480,303113,'2026-03-09 11:26:54'),
(3269,'466930','2026-01-23 13:00:00',60,20695,20755,20225,20235,235689,'2026-03-09 11:26:54'),
(3270,'466930','2026-01-23 12:00:00',60,20640,20700,20590,20680,127451,'2026-03-09 11:26:54'),
(3271,'466930','2026-01-23 11:00:00',60,20615,20740,20530,20645,356864,'2026-03-09 11:26:54'),
(3272,'466930','2026-01-23 10:00:00',60,21020,21020,20540,20640,421730,'2026-03-09 11:26:54'),
(3273,'466930','2026-01-23 09:00:00',60,20875,21300,20680,21020,951249,'2026-03-09 11:26:54'),
(3274,'466930','2026-01-22 15:00:00',60,20850,20990,20835,20990,168327,'2026-03-09 11:26:54'),
(3275,'466930','2026-01-22 14:00:00',60,21245,21340,20815,20855,473334,'2026-03-09 11:26:54'),
(3276,'466930','2026-01-22 13:00:00',60,21225,21260,20950,21240,666727,'2026-03-09 11:26:54'),
(3277,'466930','2026-01-22 12:00:00',60,21430,21540,21225,21225,235346,'2026-03-09 11:26:54'),
(3278,'466930','2026-01-22 11:00:00',60,21530,21585,21400,21420,261369,'2026-03-09 11:26:54'),
(3279,'466930','2026-01-22 10:00:00',60,21685,21745,21315,21515,692093,'2026-03-09 11:26:54'),
(3280,'466930','2026-01-22 09:00:00',60,22480,22575,21490,21700,1823335,'2026-03-09 11:26:54'),
(3281,'466930','2026-01-21 15:00:00',60,21565,21840,21540,21835,116158,'2026-03-09 11:26:54'),
(3282,'466930','2026-01-21 14:00:00',60,21370,21675,21315,21570,575309,'2026-03-09 11:26:54'),
(3283,'466930','2026-01-21 13:00:00',60,21060,21440,21000,21385,327197,'2026-03-09 11:26:54'),
(3284,'466930','2026-01-21 12:00:00',60,21000,21195,20950,21070,348952,'2026-03-09 11:26:54'),
(3285,'466930','2026-01-21 11:00:00',60,21350,21350,20720,21000,652164,'2026-03-09 11:26:54'),
(3286,'466930','2026-01-21 10:00:00',60,20580,21550,20572,21350,1327698,'2026-03-09 11:26:54'),
(3287,'466930','2026-01-21 09:00:00',60,19560,20710,19560,20580,1357484,'2026-03-09 11:26:54'),
(3288,'466930','2026-01-20 15:00:00',60,20240,20255,20080,20125,47904,'2026-03-09 11:26:54'),
(3289,'466930','2026-01-20 14:00:00',60,20320,20405,20215,20240,169868,'2026-03-09 11:26:54'),
(3290,'466930','2026-01-20 13:00:00',60,20330,20405,20235,20320,215973,'2026-03-09 11:26:54'),
(3291,'466930','2026-01-20 12:00:00',60,20360,20415,20260,20335,176142,'2026-03-09 11:26:54'),
(3292,'466930','2026-01-20 11:00:00',60,20165,20440,20160,20355,404159,'2026-03-09 11:26:54'),
(3293,'466930','2026-01-20 10:00:00',60,19880,20175,19670,20175,566518,'2026-03-09 11:26:54'),
(3294,'466930','2026-01-20 09:00:00',60,20940,20950,19750,19880,893578,'2026-03-09 11:26:54'),
(3295,'466930','2026-01-19 15:00:00',60,20435,20560,20425,20520,90843,'2026-03-09 11:26:54'),
(3296,'466930','2026-01-19 14:00:00',60,20195,20435,20195,20435,348236,'2026-03-09 11:26:54'),
(3297,'466930','2026-01-19 13:00:00',60,20205,20330,20080,20205,380310,'2026-03-09 11:26:54'),
(3298,'466930','2026-01-19 12:00:00',60,20270,20500,20145,20210,669278,'2026-03-09 11:26:54'),
(3299,'466930','2026-01-19 11:00:00',60,19930,20440,19920,20285,1233901,'2026-03-09 11:26:54'),
(3300,'466930','2026-01-19 10:00:00',60,19435,20030,19370,19920,310927,'2026-03-09 11:26:54'),
(3301,'466930','2026-01-19 09:00:00',60,18900,19550,18875,19435,601796,'2026-03-09 11:26:54'),
(3302,'466930','2026-01-16 15:00:00',60,18630,18720,18625,18720,80967,'2026-03-09 11:26:54'),
(3303,'466930','2026-01-16 14:00:00',60,18840,18915,18625,18630,376728,'2026-03-09 11:26:54'),
(3304,'466930','2026-01-16 13:00:00',60,18995,19010,18610,18835,382068,'2026-03-09 11:26:54'),
(3305,'466930','2026-01-16 12:00:00',60,19115,19115,18960,18990,82532,'2026-03-09 11:26:54'),
(3306,'466930','2026-01-16 11:00:00',60,19110,19215,19095,19115,189632,'2026-03-09 11:26:54'),
(3307,'466930','2026-01-16 10:00:00',60,19240,19240,19065,19115,234039,'2026-03-09 11:26:54'),
(3308,'466930','2026-01-16 09:00:00',60,19300,19305,18885,19235,419009,'2026-03-09 11:26:54'),
(3309,'466930','2026-01-15 15:00:00',60,18955,19060,18950,19060,24222,'2026-03-09 11:26:54'),
(3310,'466930','2026-01-15 14:00:00',60,18880,19005,18880,18955,113972,'2026-03-09 11:26:54'),
(3311,'466930','2026-01-15 13:00:00',60,18815,18890,18760,18885,83140,'2026-03-09 11:26:54'),
(3312,'466930','2026-01-15 12:00:00',60,18800,18920,18765,18815,159106,'2026-03-09 11:26:54'),
(3313,'466930','2026-01-15 11:00:00',60,18772,18845,18720,18785,118171,'2026-03-09 11:26:54'),
(3314,'466930','2026-01-15 10:00:00',60,18660,18915,18655,18775,317478,'2026-03-09 11:26:54'),
(3315,'466930','2026-01-15 09:00:00',60,18420,18702,18245,18660,451929,'2026-03-09 11:26:54'),
(3316,'466930','2026-01-14 15:00:00',60,18425,18550,18410,18550,86276,'2026-03-09 11:26:54'),
(3317,'466930','2026-01-14 14:00:00',60,18470,18500,18385,18425,167451,'2026-03-09 11:26:54'),
(3318,'466930','2026-01-14 13:00:00',60,18375,18550,18365,18470,312028,'2026-03-09 11:26:54'),
(3319,'466930','2026-01-14 12:00:00',60,18360,18435,18290,18375,154960,'2026-03-09 11:26:54'),
(3320,'466930','2026-01-14 11:00:00',60,18165,18475,18165,18355,246860,'2026-03-09 11:26:54'),
(3321,'466930','2026-01-14 10:00:00',60,18355,18355,18160,18165,232271,'2026-03-09 11:26:54'),
(3322,'466930','2026-01-14 09:00:00',60,18315,18530,18115,18355,575631,'2026-03-09 11:26:54'),
(3323,'466930','2026-01-13 15:00:00',60,18180,18265,18170,18250,90377,'2026-03-09 11:26:54'),
(3324,'466930','2026-01-13 14:00:00',60,17995,18245,17900,18185,152724,'2026-03-09 11:26:54'),
(3325,'466930','2026-01-13 13:00:00',60,18070,18115,17965,17995,144663,'2026-03-09 11:26:54'),
(3326,'466930','2026-01-13 12:00:00',60,18180,18185,17940,18055,207111,'2026-03-09 11:26:54'),
(3327,'466930','2026-01-13 11:00:00',60,18115,18325,18000,18175,328433,'2026-03-09 11:26:54'),
(3328,'466930','2026-01-13 10:00:00',60,17995,18355,17950,18115,385234,'2026-03-09 11:26:54'),
(3329,'466930','2026-01-13 09:00:00',60,17200,18050,17165,17995,734429,'2026-03-09 11:26:54'),
(3330,'466930','2026-01-12 15:00:00',60,16735,16870,16730,16870,38572,'2026-03-09 11:26:54'),
(3331,'466930','2026-01-12 14:00:00',60,16900,16950,16585,16735,199563,'2026-03-09 11:26:54'),
(3332,'466930','2026-01-12 13:00:00',60,16940,16940,16830,16905,70564,'2026-03-09 11:26:54'),
(3333,'466930','2026-01-12 12:00:00',60,17020,17040,16910,16935,50083,'2026-03-09 11:26:54'),
(3334,'466930','2026-01-12 11:00:00',60,16970,17050,16890,17035,318736,'2026-03-09 11:26:54'),
(3335,'466930','2026-01-12 10:00:00',60,16935,17145,16835,16970,274009,'2026-03-09 11:26:54'),
(3336,'466930','2026-01-12 09:00:00',60,17510,17510,16930,16935,469444,'2026-03-09 11:26:54'),
(3337,'466930','2026-01-09 15:00:00',60,16905,16980,16895,16950,58526,'2026-03-09 11:26:54'),
(3338,'466930','2026-01-09 14:00:00',60,16640,16980,16640,16895,173878,'2026-03-09 11:26:54'),
(3339,'466930','2026-01-09 13:00:00',60,16485,16660,16465,16645,58844,'2026-03-09 11:26:54'),
(3340,'466930','2026-01-09 12:00:00',60,16520,16580,16445,16485,39170,'2026-03-09 11:26:54'),
(3341,'466930','2026-01-09 11:00:00',60,16550,16560,16460,16525,46110,'2026-03-09 11:26:54'),
(3342,'466930','2026-01-09 10:00:00',60,16440,16610,16270,16540,79999,'2026-03-09 11:26:54'),
(3343,'466930','2026-01-09 09:00:00',60,16630,16630,16155,16440,370441,'2026-03-09 11:26:54'),
(3344,'466930','2026-01-08 15:00:00',60,16260,16270,16220,16250,28476,'2026-03-09 11:26:54'),
(3345,'466930','2026-01-08 14:00:00',60,16475,16510,16255,16260,41135,'2026-03-09 11:26:54'),
(3346,'466930','2026-01-08 13:00:00',60,16370,16465,16315,16465,29147,'2026-03-09 11:26:55'),
(3347,'466930','2026-01-08 12:00:00',60,16415,16435,16310,16360,68858,'2026-03-09 11:26:55'),
(3348,'466930','2026-01-08 11:00:00',60,16595,16595,16385,16405,48499,'2026-03-09 11:26:55'),
(3349,'466930','2026-01-08 10:00:00',60,16535,16615,16495,16595,101730,'2026-03-09 11:26:55'),
(3350,'466930','2026-01-08 09:00:00',60,16785,16795,16425,16550,378510,'2026-03-09 11:26:55'),
(3351,'466930','2026-01-07 15:00:00',60,16550,16620,16530,16620,31985,'2026-03-09 11:26:55'),
(3352,'466930','2026-01-07 14:00:00',60,16460,16560,16400,16545,108258,'2026-03-09 11:26:55'),
(3353,'466930','2026-01-07 13:00:00',60,16425,16495,16215,16445,251429,'2026-03-09 11:26:55'),
(3354,'466930','2026-01-07 12:00:00',60,16650,16885,16410,16440,228025,'2026-03-09 11:26:55'),
(3355,'466930','2026-01-07 11:00:00',60,16425,16685,16370,16650,147865,'2026-03-09 11:26:55'),
(3356,'466930','2026-01-07 10:00:00',60,16020,16515,15995,16415,195312,'2026-03-09 11:26:55'),
(3357,'466930','2026-01-07 09:00:00',60,15620,16140,15560,16020,232998,'2026-03-09 11:26:55'),
(3358,'466930','2026-01-06 15:00:00',60,15450,15535,15435,15535,15618,'2026-03-09 11:26:55'),
(3359,'466930','2026-01-06 14:00:00',60,15450,15490,15400,15455,73831,'2026-03-09 11:26:55'),
(3360,'466930','2026-01-06 13:00:00',60,15435,15480,15410,15455,23106,'2026-03-09 11:26:55'),
(3361,'466930','2026-01-06 12:00:00',60,15410,15452,15395,15420,10019,'2026-03-09 11:26:55'),
(3362,'466930','2026-01-06 11:00:00',60,15370,15400,15325,15380,31119,'2026-03-09 11:26:55'),
(3363,'466930','2026-01-06 10:00:00',60,15580,15630,15365,15390,84054,'2026-03-09 11:26:55'),
(3364,'466930','2026-01-06 09:00:00',60,15875,16120,15575,15590,178627,'2026-03-09 11:26:55'),
(3365,'466930','2026-01-05 15:00:00',60,15495,15550,15465,15550,18414,'2026-03-09 11:26:55'),
(3366,'466930','2026-01-05 14:00:00',60,15550,15560,15475,15500,14588,'2026-03-09 11:26:55'),
(3367,'466930','2026-01-05 13:00:00',60,15550,15565,15515,15550,6771,'2026-03-09 11:26:55'),
(3368,'466930','2026-01-05 12:00:00',60,15540,15580,15510,15550,17053,'2026-03-09 11:26:55'),
(3369,'466930','2026-01-05 11:00:00',60,15525,15550,15475,15545,23163,'2026-03-09 11:26:55'),
(3370,'466930','2026-01-05 10:00:00',60,15405,15525,15400,15525,22831,'2026-03-09 11:26:55'),
(3371,'466930','2026-01-05 09:00:00',60,15415,15680,15400,15420,118369,'2026-03-09 11:26:55'),
(3372,'466930','2026-01-02 15:00:00',60,15315,15340,15305,15340,9512,'2026-03-09 11:26:55'),
(3373,'466930','2026-01-02 14:00:00',60,15300,15310,15280,15310,31887,'2026-03-09 11:26:55'),
(3374,'466930','2026-01-02 13:00:00',60,15200,15300,15180,15290,46785,'2026-03-09 11:26:55'),
(3375,'466930','2026-01-02 12:00:00',60,15190,15215,15180,15200,23990,'2026-03-09 11:26:55'),
(3376,'466930','2026-01-02 11:00:00',60,15210,15285,15180,15205,34114,'2026-03-09 11:26:55'),
(3377,'466930','2026-01-02 10:00:00',60,15190,15400,15100,15210,100582,'2026-03-09 11:26:55'),
(3378,'466930','2025-12-30 15:00:00',60,15190,15210,15175,15190,9395,'2026-03-09 11:26:55'),
(3379,'466930','2025-12-30 14:00:00',60,15170,15210,15160,15190,16918,'2026-03-09 11:26:55'),
(3380,'466930','2025-12-30 13:00:00',60,15160,15180,15135,15170,20692,'2026-03-09 11:26:55'),
(3381,'466930','2025-12-30 12:00:00',60,15085,15170,15070,15160,12756,'2026-03-09 11:26:55'),
(3382,'466930','2025-12-30 11:00:00',60,15070,15085,15060,15085,4877,'2026-03-09 11:26:55'),
(3383,'466930','2025-12-30 10:00:00',60,15130,15145,15050,15070,14203,'2026-03-09 11:26:55'),
(3384,'466930','2025-12-30 09:00:00',60,14980,15125,14950,15115,52001,'2026-03-09 11:26:55'),
(3385,'466930','2025-12-29 15:00:00',60,15015,15030,15000,15015,3709,'2026-03-09 11:26:55'),
(3386,'466930','2025-12-29 14:00:00',60,15055,15055,15000,15015,3330,'2026-03-09 11:26:55'),
(3387,'466930','2025-12-29 13:00:00',60,15010,15060,14990,15025,15086,'2026-03-09 11:26:55'),
(3388,'466930','2025-12-29 12:00:00',60,15035,15035,14985,15015,2903,'2026-03-09 11:26:55'),
(3389,'466930','2025-12-29 11:00:00',60,14975,15060,14970,15030,6979,'2026-03-09 11:26:55'),
(3390,'466930','2025-12-29 10:00:00',60,14915,15020,14880,14975,18443,'2026-03-09 11:26:55'),
(3391,'466930','2025-12-29 09:00:00',60,14755,14930,14645,14915,80773,'2026-03-09 11:26:55'),
(3392,'466930','2025-12-26 15:00:00',60,14780,14800,14770,14800,4589,'2026-03-09 11:26:55'),
(3393,'466930','2025-12-26 14:00:00',60,14780,14825,14780,14780,44760,'2026-03-09 11:26:55'),
(3394,'466930','2025-12-26 13:00:00',60,14790,14800,14755,14785,6035,'2026-03-09 11:26:55'),
(3395,'466930','2025-12-26 12:00:00',60,14860,14860,14790,14790,7724,'2026-03-09 11:26:55'),
(3396,'466930','2025-12-26 11:00:00',60,14880,14890,14850,14865,4409,'2026-03-09 11:26:55'),
(3397,'466930','2025-12-26 10:00:00',60,14905,14950,14865,14890,21368,'2026-03-09 11:26:55'),
(3398,'466930','2025-12-26 09:00:00',60,15075,15075,14890,14905,54728,'2026-03-09 11:26:55'),
(3399,'466930','2025-12-24 15:00:00',60,14915,14915,14885,14905,13718,'2026-03-09 11:26:55'),
(3400,'466930','2025-12-24 14:00:00',60,14925,14960,14910,14915,44582,'2026-03-09 11:26:55'),
(3401,'466930','2025-12-24 13:00:00',60,15010,15015,14925,14930,46361,'2026-03-09 11:26:55'),
(3402,'466930','2025-12-24 12:00:00',60,15000,15025,14990,15010,47037,'2026-03-09 11:26:55'),
(3403,'466930','2025-12-24 11:00:00',60,15020,15045,14995,15005,46679,'2026-03-09 11:26:55'),
(3404,'466930','2025-12-24 10:00:00',60,15015,15070,14980,15020,44141,'2026-03-09 11:26:55'),
(3405,'466930','2025-12-24 09:00:00',60,14880,15190,14820,15025,91799,'2026-03-09 11:26:55'),
(3406,'466930','2025-12-23 15:00:00',60,14795,14815,14775,14815,1786,'2026-03-09 11:26:55'),
(3407,'466930','2025-12-23 14:00:00',60,14830,14830,14775,14780,8938,'2026-03-09 11:26:55'),
(3408,'466930','2025-12-23 13:00:00',60,14820,14830,14790,14820,8529,'2026-03-09 11:26:55'),
(3409,'466930','2025-12-23 12:00:00',60,14860,14860,14820,14820,4037,'2026-03-09 11:26:55'),
(3410,'466930','2025-12-23 11:00:00',60,14905,14910,14845,14860,5427,'2026-03-09 11:26:55'),
(3411,'466930','2025-12-23 10:00:00',60,14830,14920,14830,14890,19261,'2026-03-09 11:26:55'),
(3412,'466930','2025-12-23 09:00:00',60,14975,15130,14820,14825,63936,'2026-03-09 11:26:55'),
(3413,'466930','2025-12-22 15:00:00',60,14890,14910,14880,14880,9726,'2026-03-09 11:26:55'),
(3414,'466930','2025-12-22 14:00:00',60,14890,14890,14850,14890,19119,'2026-03-09 11:26:55'),
(3415,'466930','2025-12-22 13:00:00',60,14892,14892,14845,14890,21613,'2026-03-09 11:26:55'),
(3416,'466930','2025-12-22 12:00:00',60,14875,14905,14860,14885,2850,'2026-03-09 11:26:55'),
(3417,'466930','2025-12-22 11:00:00',60,14890,14925,14875,14877,5472,'2026-03-09 11:26:55'),
(3418,'466930','2025-12-22 10:00:00',60,14855,14935,14855,14890,10265,'2026-03-09 11:26:55'),
(3419,'466930','2025-12-22 09:00:00',60,14980,14995,14770,14875,58911,'2026-03-09 11:26:55'),
(3420,'466930','2025-12-19 15:00:00',60,14835,14860,14810,14860,4334,'2026-03-09 11:26:55'),
(3421,'466930','2025-12-19 14:00:00',60,14815,14940,14815,14845,8099,'2026-03-09 11:26:55'),
(3422,'466930','2025-12-19 13:00:00',60,14745,14835,14730,14790,26247,'2026-03-09 11:26:55'),
(3423,'466930','2025-12-19 12:00:00',60,14677,14750,14645,14750,11305,'2026-03-09 11:26:55'),
(3424,'466930','2025-12-19 11:00:00',60,14545,14710,14545,14680,72900,'2026-03-09 11:26:55'),
(3425,'466930','2025-12-19 10:00:00',60,14565,14565,14495,14550,92798,'2026-03-09 11:26:55'),
(3426,'466930','2025-12-19 09:00:00',60,14820,14820,14530,14545,30078,'2026-03-09 11:26:55'),
(3427,'466930','2025-12-18 15:00:00',60,14640,14650,14620,14620,1975,'2026-03-09 11:26:55'),
(3428,'466930','2025-12-18 14:00:00',60,14580,14645,14580,14645,2440,'2026-03-09 11:26:55'),
(3429,'466930','2025-12-18 13:00:00',60,14510,14590,14510,14580,6718,'2026-03-09 11:26:55'),
(3430,'466930','2025-12-18 12:00:00',60,14570,14570,14495,14505,4945,'2026-03-09 11:26:55'),
(3431,'466930','2025-12-18 11:00:00',60,14620,14640,14575,14575,3806,'2026-03-09 11:26:55'),
(3432,'466930','2025-12-18 10:00:00',60,14685,14690,14590,14620,16678,'2026-03-09 11:26:55'),
(3433,'466930','2025-12-18 09:00:00',60,14645,14762,14520,14685,40963,'2026-03-09 11:26:55'),
(3434,'466930','2025-12-17 15:00:00',60,14870,14890,14850,14870,10418,'2026-03-09 11:26:55'),
(3435,'466930','2025-12-17 14:00:00',60,14800,14875,14775,14875,13032,'2026-03-09 11:26:55'),
(3436,'466930','2025-12-17 13:00:00',60,14840,14870,14795,14810,7195,'2026-03-09 11:26:55'),
(3437,'466930','2025-12-17 12:00:00',60,14830,14870,14830,14840,8962,'2026-03-09 11:26:55'),
(3438,'466930','2025-12-17 11:00:00',60,14860,14860,14790,14820,9504,'2026-03-09 11:26:55'),
(3439,'466930','2025-12-17 10:00:00',60,14775,14880,14730,14870,21415,'2026-03-09 11:26:55'),
(3440,'466930','2025-12-17 09:00:00',60,14770,14900,14685,14760,47946,'2026-03-09 11:26:55'),
(3441,'466930','2025-12-16 15:00:00',60,14680,14705,14660,14705,8104,'2026-03-09 11:26:55'),
(3442,'466930','2025-12-16 14:00:00',60,14780,14780,14675,14675,16246,'2026-03-09 11:26:55'),
(3443,'466930','2025-12-16 13:00:00',60,14760,14805,14715,14760,22057,'2026-03-09 11:26:55'),
(3444,'466930','2025-12-16 12:00:00',60,14742,14765,14700,14760,14604,'2026-03-09 11:26:55'),
(3445,'466930','2025-12-16 11:00:00',60,14760,14770,14700,14750,16643,'2026-03-09 11:26:55'),
(3446,'466930','2025-12-16 10:00:00',60,14905,14905,14755,14760,51945,'2026-03-09 11:26:55'),
(3447,'466930','2025-12-16 09:00:00',60,15145,15330,14890,14905,36776,'2026-03-09 11:26:55'),
(3448,'466930','2025-12-15 15:00:00',60,15175,15180,15125,15145,3810,'2026-03-09 11:26:55'),
(3449,'466930','2025-12-15 14:00:00',60,15185,15185,15150,15165,3242,'2026-03-09 11:26:55'),
(3450,'466930','2025-12-15 13:00:00',60,15140,15200,15115,15190,10650,'2026-03-09 11:26:55'),
(3451,'466930','2025-12-15 12:00:00',60,15170,15185,15095,15150,26806,'2026-03-09 11:26:55'),
(3452,'466930','2025-12-15 11:00:00',60,15190,15220,15170,15170,7669,'2026-03-09 11:26:55'),
(3453,'466930','2025-12-15 10:00:00',60,15180,15210,15150,15190,12153,'2026-03-09 11:26:55'),
(3454,'466930','2025-12-15 09:00:00',60,15200,15275,15100,15160,33204,'2026-03-09 11:26:55'),
(3455,'466930','2025-12-12 15:00:00',60,15395,15452,15395,15430,12160,'2026-03-09 11:26:55'),
(3456,'466930','2025-12-12 14:00:00',60,15400,15410,15375,15395,11194,'2026-03-09 11:26:55'),
(3457,'466930','2025-12-12 13:00:00',60,15420,15425,15365,15400,8856,'2026-03-09 11:26:55'),
(3458,'466930','2025-12-12 12:00:00',60,15410,15460,15380,15420,12734,'2026-03-09 11:26:55'),
(3459,'466930','2025-12-12 11:00:00',60,15460,15465,15370,15405,9505,'2026-03-09 11:26:55'),
(3460,'466930','2025-12-12 10:00:00',60,15400,15460,15375,15450,22955,'2026-03-09 11:26:55'),
(3461,'466930','2025-12-12 09:00:00',60,15275,15515,15120,15390,60167,'2026-03-09 11:26:55'),
(3462,'466930','2025-12-11 15:00:00',60,15205,15215,15160,15160,28173,'2026-03-09 11:26:55'),
(3463,'466930','2025-12-11 14:00:00',60,15250,15250,15190,15205,56847,'2026-03-09 11:26:55'),
(3464,'466930','2025-12-11 13:00:00',60,15205,15305,15185,15245,65534,'2026-03-09 11:26:55'),
(3465,'466930','2025-12-11 12:00:00',60,15225,15230,15135,15205,175989,'2026-03-09 11:26:55'),
(3466,'466930','2025-12-11 11:00:00',60,15350,15350,15225,15225,189542,'2026-03-09 11:26:55'),
(3467,'466930','2025-12-11 10:00:00',60,15500,15570,15345,15355,236257,'2026-03-09 11:26:55'),
(3468,'466930','2025-12-11 09:00:00',60,15430,15570,15215,15500,76059,'2026-03-09 11:26:55'),
(3469,'466930','2025-12-10 15:00:00',60,15200,15270,15185,15270,6351,'2026-03-09 11:26:55'),
(3470,'466930','2025-12-10 14:00:00',60,15255,15270,15185,15185,15459,'2026-03-09 11:26:55'),
(3471,'466930','2025-12-10 13:00:00',60,15325,15325,15210,15255,15205,'2026-03-09 11:26:55'),
(3472,'466930','2025-12-10 12:00:00',60,15330,15355,15280,15320,18640,'2026-03-09 11:26:55'),
(3473,'466930','2025-12-10 11:00:00',60,15235,15355,15230,15325,35532,'2026-03-09 11:26:55'),
(3474,'466930','2025-12-10 10:00:00',60,15160,15245,15115,15225,24221,'2026-03-09 11:26:55'),
(3475,'466930','2025-12-10 09:00:00',60,15320,15320,15070,15150,104805,'2026-03-09 11:26:55'),
(3476,'466930','2025-12-09 15:00:00',60,15275,15300,15250,15295,9919,'2026-03-09 11:26:55'),
(3477,'466930','2025-12-09 14:00:00',60,15305,15320,15250,15290,18779,'2026-03-09 11:26:55'),
(3478,'466930','2025-12-09 13:00:00',60,15245,15325,15240,15305,48862,'2026-03-09 11:26:55'),
(3479,'466930','2025-12-09 12:00:00',60,15215,15240,15180,15240,9929,'2026-03-09 11:26:55'),
(3480,'466930','2025-12-09 11:00:00',60,15135,15235,15135,15220,22807,'2026-03-09 11:26:55'),
(3481,'466930','2025-12-09 10:00:00',60,15170,15240,15135,15135,20935,'2026-03-09 11:26:55'),
(3482,'466930','2025-12-09 09:00:00',60,15330,15525,15165,15180,104624,'2026-03-09 11:26:55'),
(3483,'466930','2025-12-08 15:00:00',60,15490,15510,15450,15510,44319,'2026-03-09 11:26:55'),
(3484,'466930','2025-12-08 14:00:00',60,15440,15500,15400,15490,62254,'2026-03-09 11:26:55'),
(3485,'466930','2025-12-08 13:00:00',60,15370,15490,15330,15440,60771,'2026-03-09 11:26:55'),
(3486,'466930','2025-12-08 12:00:00',60,15425,15425,15360,15380,55945,'2026-03-09 11:26:55'),
(3487,'466930','2025-12-08 11:00:00',60,15325,15440,15310,15425,68421,'2026-03-09 11:26:55'),
(3488,'466930','2025-12-08 10:00:00',60,15480,15490,15330,15345,74196,'2026-03-09 11:26:55'),
(3489,'466930','2025-12-08 09:00:00',60,15640,15640,15230,15495,207037,'2026-03-09 11:26:55'),
(3490,'466930','2025-12-05 15:00:00',60,15420,15435,15370,15385,34279,'2026-03-09 11:26:55'),
(3491,'466930','2025-12-05 14:00:00',60,15180,15440,15175,15440,53460,'2026-03-09 11:26:55'),
(3492,'466930','2025-12-05 13:00:00',60,15240,15240,15140,15175,50767,'2026-03-09 11:26:55'),
(3493,'466930','2025-12-05 12:00:00',60,15140,15240,15100,15235,62844,'2026-03-09 11:26:55'),
(3494,'466930','2025-12-05 11:00:00',60,15110,15175,15090,15140,23886,'2026-03-09 11:26:55'),
(3495,'466930','2025-12-05 10:00:00',60,15125,15165,15035,15105,97361,'2026-03-09 11:26:55'),
(3496,'466930','2025-12-05 09:00:00',60,14695,15152,14695,15130,148112,'2026-03-09 11:26:55'),
(3497,'466930','2025-12-04 15:00:00',60,14625,14695,14620,14695,21149,'2026-03-09 11:26:55'),
(3498,'466930','2025-12-04 14:00:00',60,14630,14680,14605,14625,59408,'2026-03-09 11:26:55'),
(3499,'466930','2025-12-04 13:00:00',60,14675,14720,14615,14625,47451,'2026-03-09 11:26:55'),
(3500,'466930','2025-12-04 12:00:00',60,14595,14675,14555,14675,22042,'2026-03-09 11:26:55'),
(3501,'466930','2025-12-04 11:00:00',60,14480,14635,14470,14595,49861,'2026-03-09 11:26:55'),
(3502,'466930','2025-12-04 10:00:00',60,14410,14575,14395,14475,81614,'2026-03-09 11:26:55'),
(3503,'466930','2025-12-04 09:00:00',60,14170,14425,14075,14395,98929,'2026-03-09 11:26:55'),
(3504,'466930','2025-12-03 15:00:00',60,14035,14045,13975,13975,10686,'2026-03-09 11:26:55'),
(3505,'466930','2025-12-03 14:00:00',60,14050,14065,14040,14045,19054,'2026-03-09 11:26:55'),
(3506,'466930','2025-12-03 13:00:00',60,14055,14060,14035,14050,5452,'2026-03-09 11:26:55'),
(3507,'466930','2025-12-03 12:00:00',60,14025,14050,14000,14050,4323,'2026-03-09 11:26:55'),
(3508,'466930','2025-12-03 11:00:00',60,14000,14055,13990,14030,14884,'2026-03-09 11:26:55'),
(3509,'466930','2025-12-03 10:00:00',60,13975,14070,13975,14000,25359,'2026-03-09 11:26:55'),
(3510,'466930','2025-12-03 09:00:00',60,13850,14015,13800,13965,92719,'2026-03-09 11:26:55'),
(3511,'466930','2025-12-02 15:00:00',60,13815,13835,13790,13835,12354,'2026-03-09 11:26:55'),
(3512,'466930','2025-12-02 14:00:00',60,13800,13820,13795,13815,19843,'2026-03-09 11:26:55'),
(3513,'466930','2025-12-02 13:00:00',60,13785,13825,13780,13800,26932,'2026-03-09 11:26:55'),
(3514,'466930','2025-12-02 12:00:00',60,13780,13790,13735,13785,24502,'2026-03-09 11:26:55'),
(3515,'466930','2025-12-02 11:00:00',60,13740,13785,13740,13780,16928,'2026-03-09 11:26:55'),
(3516,'466930','2025-12-02 10:00:00',60,13725,13770,13720,13750,19463,'2026-03-09 11:26:55'),
(3517,'466930','2025-12-02 09:00:00',60,13505,13810,13430,13720,81122,'2026-03-09 11:26:55'),
(3518,'466930','2025-12-01 15:00:00',60,13345,13350,13320,13320,19478,'2026-03-09 11:26:55'),
(3519,'466930','2025-12-01 14:00:00',60,13365,13375,13300,13335,37239,'2026-03-09 11:26:55'),
(3520,'466930','2025-12-01 13:00:00',60,13370,13390,13350,13370,35171,'2026-03-09 11:26:55'),
(3521,'466930','2025-12-01 12:00:00',60,13355,13370,13325,13365,35663,'2026-03-09 11:26:55'),
(3522,'466930','2025-12-01 11:00:00',60,13395,13415,13320,13355,34521,'2026-03-09 11:26:55'),
(3523,'466930','2025-12-01 10:00:00',60,13250,13400,13240,13390,22753,'2026-03-09 11:26:55'),
(3524,'466930','2025-12-01 09:00:00',60,13520,13575,13250,13250,32017,'2026-03-09 11:26:55'),
(3525,'466930','2025-11-28 15:00:00',60,13515,13520,13505,13520,2395,'2026-03-09 11:26:55'),
(3526,'466930','2025-11-28 14:00:00',60,13470,13520,13470,13520,4928,'2026-03-09 11:26:55'),
(3527,'466930','2025-11-28 13:00:00',60,13465,13490,13460,13465,2618,'2026-03-09 11:26:55'),
(3528,'466930','2025-11-28 12:00:00',60,13480,13500,13445,13465,7941,'2026-03-09 11:26:55'),
(3529,'466930','2025-11-28 11:00:00',60,13525,13535,13465,13495,2732,'2026-03-09 11:26:55'),
(3530,'466930','2025-11-28 10:00:00',60,13595,13595,13520,13520,5535,'2026-03-09 11:26:55'),
(3531,'466930','2025-11-28 09:00:00',60,13560,13675,13455,13595,15551,'2026-03-09 11:26:55'),
(3532,'466930','2025-11-27 15:00:00',60,13480,13495,13465,13470,12003,'2026-03-09 11:26:55'),
(3533,'466930','2025-11-27 14:00:00',60,13460,13490,13455,13480,12716,'2026-03-09 11:26:55'),
(3534,'466930','2025-11-27 13:00:00',60,13440,13500,13430,13460,8103,'2026-03-09 11:26:55'),
(3535,'466930','2025-11-27 12:00:00',60,13435,13445,13415,13430,1431,'2026-03-09 11:26:55'),
(3536,'466930','2025-11-27 11:00:00',60,13500,13500,13435,13440,9557,'2026-03-09 11:26:55'),
(3537,'466930','2025-11-27 10:00:00',60,13495,13515,13465,13500,11136,'2026-03-09 11:26:55'),
(3538,'466930','2025-11-27 09:00:00',60,13480,13530,13390,13510,14482,'2026-03-09 11:26:55'),
(3539,'466930','2025-11-26 15:00:00',60,13370,13385,13365,13385,6682,'2026-03-09 11:26:55'),
(3540,'466930','2025-11-26 14:00:00',60,13320,13375,13310,13370,6998,'2026-03-09 11:26:55'),
(3541,'466930','2025-11-26 13:00:00',60,13300,13325,13300,13315,8017,'2026-03-09 11:26:55'),
(3542,'466930','2025-11-26 12:00:00',60,13250,13315,13250,13295,2074,'2026-03-09 11:26:55'),
(3543,'466930','2025-11-26 11:00:00',60,13270,13275,13240,13250,2151,'2026-03-09 11:26:55'),
(3544,'466930','2025-11-26 10:00:00',60,13245,13290,13225,13270,3714,'2026-03-09 11:26:55'),
(3545,'466930','2025-11-26 09:00:00',60,13315,13315,13205,13240,5600,'2026-03-09 11:26:55'),
(3546,'466930','2025-11-25 15:00:00',60,13120,13150,13120,13120,9344,'2026-03-09 11:26:55'),
(3547,'466930','2025-11-25 14:00:00',60,13110,13130,13110,13110,691,'2026-03-09 11:26:55'),
(3548,'466930','2025-11-25 13:00:00',60,13060,13125,13060,13100,8035,'2026-03-09 11:26:55'),
(3549,'466930','2025-11-25 12:00:00',60,13210,13245,13065,13065,2831,'2026-03-09 11:26:55'),
(3550,'466930','2025-11-25 11:00:00',60,13225,13230,13195,13205,5064,'2026-03-09 11:26:55'),
(3551,'466930','2025-11-25 10:00:00',60,13245,13260,13210,13220,9905,'2026-03-09 11:26:55'),
(3552,'466930','2025-11-25 09:00:00',60,13265,13265,13155,13220,22277,'2026-03-09 11:26:55'),
(3553,'466930','2025-11-24 15:00:00',60,13020,13045,12950,12950,6797,'2026-03-09 11:26:55'),
(3554,'466930','2025-11-24 14:00:00',60,13010,13090,13000,13020,7409,'2026-03-09 11:26:55'),
(3555,'466930','2025-11-24 13:00:00',60,13100,13105,13010,13010,6522,'2026-03-09 11:26:55'),
(3556,'466930','2025-11-24 12:00:00',60,13195,13195,13100,13100,19976,'2026-03-09 11:26:55'),
(3557,'466930','2025-11-24 11:00:00',60,13135,13195,13090,13175,5970,'2026-03-09 11:26:55'),
(3558,'466930','2025-11-24 10:00:00',60,13160,13180,13080,13135,15931,'2026-03-09 11:26:55'),
(3559,'466930','2025-11-24 09:00:00',60,13255,13255,13040,13150,60296,'2026-03-09 11:26:55'),
(3560,'466930','2025-11-21 15:00:00',60,13040,13055,13035,13055,2375,'2026-03-09 11:26:55'),
(3561,'466930','2025-11-21 14:00:00',60,13060,13075,13030,13035,5036,'2026-03-09 11:26:55'),
(3562,'466930','2025-11-21 13:00:00',60,13035,13045,12995,13045,6157,'2026-03-09 11:26:55'),
(3563,'466930','2025-11-21 12:00:00',60,13050,13065,13035,13035,3047,'2026-03-09 11:26:55'),
(3564,'466930','2025-11-21 11:00:00',60,13080,13090,13030,13055,8732,'2026-03-09 11:26:55'),
(3565,'466930','2025-11-21 10:00:00',60,13020,13130,13015,13080,11340,'2026-03-09 11:26:55'),
(3566,'466930','2025-11-21 09:00:00',60,12840,13085,12840,13020,37406,'2026-03-09 11:26:55'),
(3567,'466930','2025-11-20 15:00:00',60,13270,13270,13200,13200,1964,'2026-03-09 11:26:55'),
(3568,'466930','2025-11-20 14:00:00',60,13310,13310,13260,13270,3455,'2026-03-09 11:26:55'),
(3569,'466930','2025-11-20 13:00:00',60,13290,13315,13290,13300,3885,'2026-03-09 11:26:55'),
(3570,'466930','2025-11-20 12:00:00',60,13305,13320,13290,13295,3672,'2026-03-09 11:26:55'),
(3571,'466930','2025-11-20 11:00:00',60,13290,13315,13245,13305,6980,'2026-03-09 11:26:55'),
(3572,'466930','2025-11-20 10:00:00',60,13260,13295,13240,13255,16599,'2026-03-09 11:26:55'),
(3573,'466930','2025-11-20 09:00:00',60,13285,13410,13250,13250,25591,'2026-03-09 11:26:55'),
(3574,'466930','2025-11-19 15:00:00',60,13110,13190,13100,13190,2770,'2026-03-09 11:26:55'),
(3575,'466930','2025-11-19 14:00:00',60,13170,13180,13110,13115,6230,'2026-03-09 11:26:55'),
(3576,'466930','2025-11-19 13:00:00',60,13175,13230,13160,13180,2617,'2026-03-09 11:26:55'),
(3577,'466930','2025-11-19 12:00:00',60,13265,13300,13175,13195,4150,'2026-03-09 11:26:55'),
(3578,'466930','2025-11-19 11:00:00',60,13240,13325,13235,13265,2572,'2026-03-09 11:26:55'),
(3579,'466930','2025-11-19 10:00:00',60,13085,13255,13050,13220,10446,'2026-03-09 11:26:55'),
(3580,'466930','2025-11-19 09:00:00',60,13240,13240,12935,13085,36299,'2026-03-09 11:26:55'),
(3581,'466930','2025-11-18 15:00:00',60,13015,13040,13015,13035,7851,'2026-03-09 11:26:55'),
(3582,'466930','2025-11-18 14:00:00',60,13040,13060,13015,13020,8198,'2026-03-09 11:26:55'),
(3583,'466930','2025-11-18 13:00:00',60,13110,13110,13020,13040,6768,'2026-03-09 11:26:55'),
(3584,'466930','2025-11-18 12:00:00',60,13180,13180,13100,13115,11522,'2026-03-09 11:26:55'),
(3585,'466930','2025-11-18 11:00:00',60,13215,13220,13175,13175,9780,'2026-03-09 11:26:55'),
(3586,'466930','2025-11-18 10:00:00',60,13215,13280,13185,13210,14648,'2026-03-09 11:26:55'),
(3587,'466930','2025-11-18 09:00:00',60,13315,13350,13175,13220,45668,'2026-03-09 11:26:55'),
(3588,'466930','2025-11-17 15:00:00',60,13420,13445,13400,13445,5522,'2026-03-09 11:26:55'),
(3589,'466930','2025-11-17 14:00:00',60,13410,13435,13410,13410,6178,'2026-03-09 11:26:55'),
(3590,'466930','2025-11-17 13:00:00',60,13410,13430,13400,13415,5523,'2026-03-09 11:26:55'),
(3591,'466930','2025-11-17 12:00:00',60,13415,13445,13385,13400,6257,'2026-03-09 11:26:55'),
(3592,'466930','2025-11-17 11:00:00',60,13420,13435,13385,13415,7636,'2026-03-09 11:26:55'),
(3593,'466930','2025-11-17 10:00:00',60,13430,13465,13390,13405,5590,'2026-03-09 11:26:55'),
(3594,'466930','2025-11-17 09:00:00',60,13555,13555,13345,13435,24396,'2026-03-09 11:26:55'),
(3595,'466930','2025-11-14 15:00:00',60,13420,13420,13360,13360,8373,'2026-03-09 11:26:55'),
(3596,'466930','2025-11-14 14:00:00',60,13395,13420,13370,13405,10972,'2026-03-09 11:26:55'),
(3597,'466930','2025-11-14 13:00:00',60,13500,13500,13400,13400,8591,'2026-03-09 11:26:55'),
(3598,'466930','2025-11-14 12:00:00',60,13535,13565,13497,13520,9315,'2026-03-09 11:26:55'),
(3599,'466930','2025-11-14 11:00:00',60,13565,13590,13490,13530,10951,'2026-03-09 11:26:55'),
(3600,'466930','2025-11-14 10:00:00',60,13450,13625,13450,13560,29734,'2026-03-09 11:26:55'),
(3601,'466930','2025-11-14 09:00:00',60,13425,13520,13400,13465,28174,'2026-03-09 11:26:55'),
(3602,'466930','2025-11-13 16:00:00',60,13690,13700,13675,13685,3520,'2026-03-09 11:26:55'),
(3603,'466930','2025-11-13 15:00:00',60,13650,13700,13640,13695,10614,'2026-03-09 11:26:55'),
(3604,'466930','2025-11-13 14:00:00',60,13650,13675,13650,13652,8454,'2026-03-09 11:26:55'),
(3605,'466930','2025-11-13 13:00:00',60,13595,13660,13590,13655,5984,'2026-03-09 11:26:55'),
(3606,'466930','2025-11-13 12:00:00',60,13560,13605,13555,13595,14402,'2026-03-09 11:26:55'),
(3607,'466930','2025-11-13 11:00:00',60,13580,13625,13555,13565,5764,'2026-03-09 11:26:55'),
(3608,'466930','2025-11-13 10:00:00',60,13605,13705,13520,13580,19826,'2026-03-09 11:26:55'),
(3609,'466930','2025-11-12 15:00:00',60,13680,13715,13655,13715,10679,'2026-03-09 11:26:55'),
(3610,'466930','2025-11-12 14:00:00',60,13680,13705,13665,13670,15488,'2026-03-09 11:26:55'),
(3611,'466930','2025-11-12 13:00:00',60,13700,13700,13660,13685,33332,'2026-03-09 11:26:55'),
(3612,'466930','2025-11-12 12:00:00',60,13655,13710,13640,13700,13730,'2026-03-09 11:26:55'),
(3613,'466930','2025-11-12 11:00:00',60,13700,13735,13650,13650,7946,'2026-03-09 11:26:55'),
(3614,'466930','2025-11-12 10:00:00',60,13645,13725,13645,13705,27623,'2026-03-09 11:26:55'),
(3615,'466930','2025-11-12 09:00:00',60,13500,13745,13500,13645,45680,'2026-03-09 11:26:55'),
(3616,'466930','2025-11-11 15:00:00',60,13435,13485,13425,13445,11601,'2026-03-09 11:26:55'),
(3617,'466930','2025-11-11 14:00:00',60,13420,13465,13395,13420,8885,'2026-03-09 11:26:55'),
(3618,'466930','2025-11-11 13:00:00',60,13530,13530,13425,13425,26667,'2026-03-09 11:26:55'),
(3619,'466930','2025-11-11 12:00:00',60,13480,13540,13475,13525,5363,'2026-03-09 11:26:55'),
(3620,'466930','2025-11-11 11:00:00',60,13550,13560,13470,13485,20166,'2026-03-09 11:26:55'),
(3621,'466930','2025-11-11 10:00:00',60,13595,13595,13540,13555,17881,'2026-03-09 11:26:55'),
(3622,'466930','2025-11-11 09:00:00',60,13450,13615,13450,13600,31463,'2026-03-09 11:26:55'),
(3623,'466930','2025-11-10 15:00:00',60,13450,13450,13420,13420,6614,'2026-03-09 11:26:55'),
(3624,'466930','2025-11-10 14:00:00',60,13450,13490,13430,13460,13071,'2026-03-09 11:26:55'),
(3625,'466930','2025-11-10 13:00:00',60,13425,13455,13395,13455,19302,'2026-03-09 11:26:55'),
(3626,'466930','2025-11-10 12:00:00',60,13430,13460,13415,13425,7723,'2026-03-09 11:26:55'),
(3627,'466930','2025-11-10 11:00:00',60,13365,13430,13345,13425,9132,'2026-03-09 11:26:55'),
(3628,'466930','2025-11-10 10:00:00',60,13285,13365,13270,13365,19144,'2026-03-09 11:26:55'),
(3629,'466930','2025-11-10 09:00:00',60,13145,13335,13145,13260,82016,'2026-03-09 11:26:55'),
(3630,'466930','2025-11-07 15:00:00',60,13070,13110,13045,13110,5532,'2026-03-09 11:26:55'),
(3631,'466930','2025-11-07 14:00:00',60,12905,13070,12905,13070,34779,'2026-03-09 11:26:55'),
(3632,'466930','2025-11-07 13:00:00',60,12950,12980,12890,12905,18169,'2026-03-09 11:26:55'),
(3633,'466930','2025-11-07 12:00:00',60,12995,13005,12940,12950,11828,'2026-03-09 11:26:55'),
(3634,'466930','2025-11-07 11:00:00',60,13110,13110,12960,12980,14275,'2026-03-09 11:26:55'),
(3635,'466930','2025-11-07 10:00:00',60,13155,13155,13060,13090,23654,'2026-03-09 11:26:55'),
(3636,'466930','2025-11-07 09:00:00',60,13055,13255,13055,13155,35718,'2026-03-09 11:26:55'),
(3637,'466930','2025-11-06 15:00:00',60,13365,13385,13315,13315,3967,'2026-03-09 11:26:55'),
(3638,'466930','2025-11-06 14:00:00',60,13410,13465,13345,13365,22323,'2026-03-09 11:26:55'),
(3639,'466930','2025-11-06 13:00:00',60,13390,13440,13370,13390,8522,'2026-03-09 11:26:55'),
(3640,'466930','2025-11-06 12:00:00',60,13390,13430,13370,13390,9784,'2026-03-09 11:26:55'),
(3641,'466930','2025-11-06 11:00:00',60,13270,13385,13235,13385,10495,'2026-03-09 11:26:55'),
(3642,'466930','2025-11-06 10:00:00',60,13330,13330,13140,13270,38669,'2026-03-09 11:26:55'),
(3643,'466930','2025-11-06 09:00:00',60,13425,13455,13225,13330,80886,'2026-03-09 11:26:55'),
(3644,'466930','2025-11-05 15:00:00',60,13120,13170,13105,13140,11204,'2026-03-09 11:26:55'),
(3645,'466930','2025-11-05 14:00:00',60,13075,13190,13075,13125,14838,'2026-03-09 11:26:55'),
(3646,'466930','2025-11-05 13:00:00',60,13220,13220,13070,13090,16065,'2026-03-09 11:26:55'),
(3647,'466930','2025-11-05 12:00:00',60,13135,13270,13100,13220,28004,'2026-03-09 11:26:55'),
(3648,'466930','2025-11-05 11:00:00',60,12975,13140,12950,13135,15579,'2026-03-09 11:26:55'),
(3649,'466930','2025-11-05 10:00:00',60,13045,13045,12840,12985,60028,'2026-03-09 11:26:55'),
(3650,'466930','2025-11-05 09:00:00',60,13420,13420,12985,13050,187504,'2026-03-09 11:26:55'),
(3651,'466930','2025-11-04 15:00:00',60,13570,13605,13550,13580,21889,'2026-03-09 11:26:55'),
(3652,'466930','2025-11-04 14:00:00',60,13600,13630,13550,13560,58293,'2026-03-09 11:26:55'),
(3653,'466930','2025-11-04 13:00:00',60,13610,13630,13585,13600,30140,'2026-03-09 11:26:55'),
(3654,'466930','2025-11-04 12:00:00',60,13570,13635,13555,13605,24769,'2026-03-09 11:26:55'),
(3655,'466930','2025-11-04 11:00:00',60,13665,13665,13570,13570,44576,'2026-03-09 11:26:55'),
(3656,'466930','2025-11-04 10:00:00',60,13810,13810,13655,13670,88084,'2026-03-09 11:26:55'),
(3657,'466930','2025-11-04 09:00:00',60,13850,13985,13735,13810,196294,'2026-03-09 11:26:55'),
(3658,'466930','2025-11-03 15:00:00',60,13945,13980,13935,13980,16274,'2026-03-09 11:26:55'),
(3659,'466930','2025-11-03 14:00:00',60,13945,13960,13920,13945,48872,'2026-03-09 11:26:55'),
(3660,'466930','2025-11-03 13:00:00',60,13945,13965,13890,13950,55410,'2026-03-09 11:26:55'),
(3661,'466930','2025-11-03 12:00:00',60,13990,14005,13940,13945,62364,'2026-03-09 11:26:55'),
(3662,'466930','2025-11-03 11:00:00',60,14040,14050,13965,13990,41623,'2026-03-09 11:26:55'),
(3663,'466930','2025-11-03 10:00:00',60,13995,14075,13970,14050,68236,'2026-03-09 11:26:55'),
(3664,'466930','2025-11-03 09:00:00',60,14215,14220,13935,13985,235515,'2026-03-09 11:26:55'),
(3665,'466930','2025-10-31 15:00:00',60,14190,14225,14130,14160,31697,'2026-03-09 11:26:55'),
(3666,'466930','2025-10-31 14:00:00',60,14065,14230,14015,14195,143387,'2026-03-09 11:26:55'),
(3667,'466930','2025-10-31 13:00:00',60,14035,14165,14030,14065,90687,'2026-03-09 11:26:55'),
(3668,'466930','2025-10-31 12:00:00',60,14125,14140,13980,14040,100295,'2026-03-09 11:26:55'),
(3669,'466930','2025-10-31 11:00:00',60,14010,14200,14010,14115,169986,'2026-03-09 11:26:55'),
(3670,'466930','2025-10-31 10:00:00',60,13820,14010,13815,14010,112985,'2026-03-09 11:26:55'),
(3671,'466930','2025-10-31 09:00:00',60,13725,13975,13575,13820,288622,'2026-03-09 11:26:55'),
(3672,'466930','2025-10-30 15:00:00',60,13450,13455,13360,13455,22685,'2026-03-09 11:26:55'),
(3673,'466930','2025-10-30 14:00:00',60,13425,13490,13380,13455,49860,'2026-03-09 11:26:55'),
(3674,'466930','2025-10-30 13:00:00',60,13595,13595,13410,13430,45535,'2026-03-09 11:26:55'),
(3675,'466930','2025-10-30 12:00:00',60,13580,13600,13530,13600,38728,'2026-03-09 11:26:55'),
(3676,'466930','2025-10-30 11:00:00',60,13585,13660,13550,13570,58543,'2026-03-09 11:26:55'),
(3677,'466930','2025-10-30 10:00:00',60,13700,13720,13500,13580,129260,'2026-03-09 11:26:55'),
(3678,'466930','2025-10-30 09:00:00',60,14550,15275,13695,13700,612703,'2026-03-09 11:26:55'),
(3679,'466930','2025-10-29 15:00:00',60,13305,13350,13300,13350,4978,'2026-03-09 11:26:55'),
(3680,'466930','2025-10-29 14:00:00',60,13250,13330,13225,13305,8710,'2026-03-09 11:26:55'),
(3681,'466930','2025-10-29 13:00:00',60,13355,13355,13250,13250,17387,'2026-03-09 11:26:55'),
(3682,'466930','2025-10-29 12:00:00',60,13330,13370,13270,13365,11703,'2026-03-09 11:26:55'),
(3683,'466930','2025-10-29 11:00:00',60,13365,13410,13325,13330,32025,'2026-03-09 11:26:55'),
(3684,'466930','2025-10-29 10:00:00',60,13200,13400,13200,13360,95554,'2026-03-09 11:26:55'),
(3685,'466930','2025-10-29 09:00:00',60,13290,13305,13130,13195,34064,'2026-03-09 11:26:55'),
(3686,'466930','2025-10-28 15:00:00',60,13120,13175,13120,13175,13184,'2026-03-09 11:26:55'),
(3687,'466930','2025-10-28 14:00:00',60,13100,13120,13065,13120,23496,'2026-03-09 11:26:55'),
(3688,'466930','2025-10-28 13:00:00',60,13100,13105,13080,13100,8129,'2026-03-09 11:26:55'),
(3689,'466930','2025-10-28 12:00:00',60,13125,13130,13090,13100,14315,'2026-03-09 11:26:55'),
(3690,'466930','2025-10-28 11:00:00',60,13125,13145,13085,13120,31653,'2026-03-09 11:26:55'),
(3691,'466930','2025-10-28 10:00:00',60,13060,13115,13035,13115,17421,'2026-03-09 11:26:55'),
(3692,'466930','2025-10-28 09:00:00',60,13170,13170,13055,13060,42814,'2026-03-09 11:26:55'),
(3693,'466930','2025-10-27 15:00:00',60,13220,13245,13220,13220,10769,'2026-03-09 11:26:55'),
(3694,'466930','2025-10-27 14:00:00',60,13235,13250,13215,13225,14803,'2026-03-09 11:26:55'),
(3695,'466930','2025-10-27 13:00:00',60,13280,13280,13190,13220,26198,'2026-03-09 11:26:55'),
(3696,'466930','2025-10-27 12:00:00',60,13305,13330,13275,13280,10817,'2026-03-09 11:26:55'),
(3697,'466930','2025-10-27 11:00:00',60,13330,13350,13300,13315,17382,'2026-03-09 11:26:55'),
(3698,'466930','2025-10-27 10:00:00',60,13345,13345,13240,13330,37416,'2026-03-09 11:26:55'),
(3699,'466930','2025-10-27 09:00:00',60,13170,13377,13170,13335,92202,'2026-03-09 11:26:55'),
(3700,'466930','2025-10-24 15:00:00',60,13160,13180,13150,13170,10680,'2026-03-09 11:26:55'),
(3701,'466930','2025-10-24 14:00:00',60,13130,13175,13130,13175,17284,'2026-03-09 11:26:55'),
(3702,'466930','2025-10-24 13:00:00',60,13145,13150,13115,13130,17589,'2026-03-09 11:26:55'),
(3703,'466930','2025-10-24 12:00:00',60,13110,13150,13110,13150,17835,'2026-03-09 11:26:55'),
(3704,'466930','2025-10-24 11:00:00',60,13100,13125,13100,13110,17365,'2026-03-09 11:26:55'),
(3705,'466930','2025-10-24 10:00:00',60,13095,13135,13010,13090,47937,'2026-03-09 11:26:55'),
(3706,'466930','2025-10-24 09:00:00',60,13265,13265,13090,13095,107369,'2026-03-09 11:26:55'),
(3707,'466930','2025-10-23 15:00:00',60,13195,13195,13130,13180,8697,'2026-03-09 11:26:55'),
(3708,'466930','2025-10-23 14:00:00',60,13160,13185,13120,13185,14800,'2026-03-09 11:26:55'),
(3709,'466930','2025-10-23 13:00:00',60,13230,13230,13105,13140,43518,'2026-03-09 11:26:55'),
(3710,'466930','2025-10-23 12:00:00',60,13320,13345,13205,13225,16366,'2026-03-09 11:26:55'),
(3711,'466930','2025-10-23 11:00:00',60,13300,13345,13300,13320,18189,'2026-03-09 11:26:55'),
(3712,'466930','2025-10-23 10:00:00',60,13265,13350,13265,13300,41310,'2026-03-09 11:26:55'),
(3713,'466930','2025-10-23 09:00:00',60,13180,13295,13130,13265,47810,'2026-03-09 11:26:55'),
(3714,'466930','2025-10-22 15:00:00',60,13370,13410,13365,13410,4312,'2026-03-09 11:26:55'),
(3715,'466930','2025-10-22 14:00:00',60,13350,13390,13335,13370,259965,'2026-03-09 11:26:55'),
(3716,'466930','2025-10-22 13:00:00',60,13250,13355,13250,13340,166379,'2026-03-09 11:26:55'),
(3717,'466930','2025-10-22 12:00:00',60,13270,13275,13205,13245,18692,'2026-03-09 11:26:55'),
(3718,'466930','2025-10-22 11:00:00',60,13175,13275,13165,13275,12182,'2026-03-09 11:26:55'),
(3719,'466930','2025-10-22 10:00:00',60,13115,13217,13085,13180,29846,'2026-03-09 11:26:55'),
(3720,'466930','2025-10-22 09:00:00',60,13425,13425,13080,13120,97985,'2026-03-09 11:26:55'),
(3721,'466930','2025-10-21 15:00:00',60,13210,13245,13200,13245,19151,'2026-03-09 11:26:55'),
(3722,'466930','2025-10-21 14:00:00',60,13265,13280,13190,13195,39139,'2026-03-09 11:26:55'),
(3723,'466930','2025-10-21 13:00:00',60,13365,13375,13265,13265,43356,'2026-03-09 11:26:55'),
(3724,'466930','2025-10-21 12:00:00',60,13390,13435,13320,13370,54828,'2026-03-09 11:26:55'),
(3725,'466930','2025-10-21 11:00:00',60,13590,13590,13390,13390,70892,'2026-03-09 11:26:55'),
(3726,'466930','2025-10-21 10:00:00',60,13540,13615,13535,13595,127183,'2026-03-09 11:26:55'),
(3727,'466930','2025-10-21 09:00:00',60,13155,13540,13155,13540,139205,'2026-03-09 11:26:55'),
(3728,'466930','2025-10-20 15:00:00',60,13090,13095,13065,13095,24034,'2026-03-09 11:26:55'),
(3729,'466930','2025-10-20 14:00:00',60,13040,13095,13035,13090,22940,'2026-03-09 11:26:55'),
(3730,'466930','2025-10-20 13:00:00',60,13055,13060,12965,13020,25550,'2026-03-09 11:26:55'),
(3731,'466930','2025-10-20 12:00:00',60,13095,13095,13040,13055,21699,'2026-03-09 11:26:55'),
(3732,'466930','2025-10-20 11:00:00',60,13005,13100,12970,13085,19413,'2026-03-09 11:26:55'),
(3733,'466930','2025-10-20 10:00:00',60,12915,13010,12900,12995,28547,'2026-03-09 11:26:55'),
(3734,'466930','2025-10-20 09:00:00',60,13135,13160,12725,12915,174809,'2026-03-09 11:26:55'),
(3735,'466930','2025-10-17 15:00:00',60,12820,12830,12785,12785,9194,'2026-03-09 11:26:55'),
(3736,'466930','2025-10-17 14:00:00',60,12830,12840,12800,12820,19443,'2026-03-09 11:26:55'),
(3737,'466930','2025-10-17 13:00:00',60,12780,12840,12765,12825,20562,'2026-03-09 11:26:55'),
(3738,'466930','2025-10-17 12:00:00',60,12765,12820,12750,12780,11411,'2026-03-09 11:26:55'),
(3739,'466930','2025-10-17 11:00:00',60,12900,12900,12745,12765,284185,'2026-03-09 11:26:55'),
(3740,'466930','2025-10-17 10:00:00',60,12720,12910,12715,12895,224629,'2026-03-09 11:26:55'),
(3741,'466930','2025-10-17 09:00:00',60,12660,12800,12615,12720,108829,'2026-03-09 11:26:55'),
(3742,'466930','2025-10-16 15:00:00',60,12700,12750,12685,12750,23890,'2026-03-09 11:26:55'),
(3743,'466930','2025-10-16 14:00:00',60,12695,12715,12665,12705,336854,'2026-03-09 11:26:55'),
(3744,'466930','2025-10-16 13:00:00',60,12655,12700,12645,12695,96049,'2026-03-09 11:26:55'),
(3745,'466930','2025-10-16 12:00:00',60,12655,12680,12625,12655,26545,'2026-03-09 11:26:55'),
(3746,'466930','2025-10-16 11:00:00',60,12665,12665,12605,12640,17055,'2026-03-09 11:26:55'),
(3747,'466930','2025-10-16 10:00:00',60,12750,12755,12625,12670,57204,'2026-03-09 11:26:55'),
(3748,'466930','2025-10-16 09:00:00',60,12600,12790,12455,12750,374571,'2026-03-09 11:26:55'),
(3749,'466930','2025-10-15 15:00:00',60,12130,12145,12120,12145,5401,'2026-03-09 11:26:55'),
(3750,'466930','2025-10-15 14:00:00',60,12090,12142,12090,12135,8418,'2026-03-09 11:26:55'),
(3751,'466930','2025-10-15 13:00:00',60,12105,12110,12080,12085,6580,'2026-03-09 11:26:55'),
(3752,'466930','2025-10-15 12:00:00',60,12060,12105,12055,12105,21945,'2026-03-09 11:26:55'),
(3753,'466930','2025-10-15 11:00:00',60,11990,12075,11990,12055,5223,'2026-03-09 11:26:55'),
(3754,'466930','2025-10-15 10:00:00',60,12030,12045,11985,11990,13909,'2026-03-09 11:26:55'),
(3755,'466930','2025-10-15 09:00:00',60,12085,12085,12005,12030,20780,'2026-03-09 11:26:55'),
(3756,'466930','2025-10-14 15:00:00',60,11985,12025,11985,12025,2608,'2026-03-09 11:26:55'),
(3757,'466930','2025-10-14 14:00:00',60,11955,11992,11940,11985,18932,'2026-03-09 11:26:55'),
(3758,'466930','2025-10-14 13:00:00',60,12030,12030,11920,11920,15525,'2026-03-09 11:26:55'),
(3759,'466930','2025-10-14 12:00:00',60,12030,12055,12025,12025,6448,'2026-03-09 11:26:55'),
(3760,'466930','2025-10-14 11:00:00',60,12100,12120,12030,12045,8810,'2026-03-09 11:26:55'),
(3761,'466930','2025-10-14 10:00:00',60,12060,12110,12035,12080,27329,'2026-03-09 11:26:55'),
(3762,'466930','2025-10-14 09:00:00',60,11890,12125,11860,12070,104625,'2026-03-09 11:26:55'),
(3763,'466930','2025-10-13 15:00:00',60,11820,11850,11810,11850,4307,'2026-03-09 11:26:55'),
(3764,'466930','2025-10-13 14:00:00',60,11790,11820,11785,11820,3923,'2026-03-09 11:26:55'),
(3765,'466930','2025-10-13 13:00:00',60,11775,11780,11760,11765,1236,'2026-03-09 11:26:55'),
(3766,'466930','2025-10-13 12:00:00',60,11800,11805,11780,11790,6829,'2026-03-09 11:26:55'),
(3767,'466930','2025-10-13 11:00:00',60,11855,11860,11800,11800,1341,'2026-03-09 11:26:55'),
(3768,'466930','2025-10-13 10:00:00',60,11855,11865,11830,11850,9182,'2026-03-09 11:26:55'),
(3769,'466930','2025-10-13 09:00:00',60,11830,11860,11700,11855,20209,'2026-03-09 11:26:55'),
(3770,'466930','2025-10-10 15:00:00',60,11940,11980,11930,11980,3493,'2026-03-09 11:26:55'),
(3771,'466930','2025-10-10 14:00:00',60,11915,11940,11910,11925,5624,'2026-03-09 11:26:55'),
(3772,'466930','2025-10-10 13:00:00',60,11950,11950,11915,11920,3702,'2026-03-09 11:26:55'),
(3773,'466930','2025-10-10 12:00:00',60,11940,11955,11925,11955,10015,'2026-03-09 11:26:55'),
(3774,'466930','2025-10-10 11:00:00',60,11960,11965,11920,11940,2327,'2026-03-09 11:26:55'),
(3775,'466930','2025-10-10 10:00:00',60,12010,12020,11945,11970,15887,'2026-03-09 11:26:55'),
(3776,'466930','2025-10-10 09:00:00',60,12000,12065,11900,12000,20118,'2026-03-09 11:26:55'),
(3777,'466930','2025-10-02 15:00:00',60,12000,12020,11975,11975,3439,'2026-03-09 11:26:55'),
(3778,'466930','2025-10-02 14:00:00',60,11990,12010,11985,12000,9486,'2026-03-09 11:26:55'),
(3779,'466930','2025-10-02 13:00:00',60,11960,12030,11960,11990,18675,'2026-03-09 11:26:55'),
(3780,'466930','2025-10-02 12:00:00',60,11935,11960,11920,11960,8616,'2026-03-09 11:26:55'),
(3781,'466930','2025-10-02 11:00:00',60,11925,11940,11910,11930,3327,'2026-03-09 11:26:55'),
(3782,'466930','2025-10-02 10:00:00',60,11855,11930,11845,11930,13952,'2026-03-09 11:26:55'),
(3783,'466930','2025-10-02 09:00:00',60,11745,11870,11745,11860,40795,'2026-03-09 11:26:55'),
(3784,'466930','2025-10-01 15:00:00',60,11680,11680,11670,11670,528,'2026-03-09 11:26:55'),
(3785,'466930','2025-10-01 14:00:00',60,11705,11710,11680,11680,1493,'2026-03-09 11:26:55'),
(3786,'466930','2025-10-01 13:00:00',60,11690,11705,11690,11705,2762,'2026-03-09 11:26:55'),
(3787,'466930','2025-10-01 12:00:00',60,11700,11700,11680,11695,282,'2026-03-09 11:26:55'),
(3788,'466930','2025-10-01 11:00:00',60,11740,11740,11705,11705,1154,'2026-03-09 11:26:55'),
(3789,'466930','2025-10-01 10:00:00',60,11740,11760,11730,11740,943,'2026-03-09 11:26:55'),
(3790,'466930','2025-10-01 09:00:00',60,11780,11785,11720,11735,1865,'2026-03-09 11:26:55'),
(3791,'466930','2025-09-30 15:00:00',60,11705,11720,11700,11700,443,'2026-03-09 11:26:55'),
(3792,'466930','2025-09-30 14:00:00',60,11730,11730,11705,11705,2080,'2026-03-09 11:26:55'),
(3793,'466930','2025-09-30 13:00:00',60,11725,11730,11715,11730,1312,'2026-03-09 11:26:55'),
(3794,'466930','2025-09-30 12:00:00',60,11750,11750,11715,11725,1757,'2026-03-09 11:26:55'),
(3795,'466930','2025-09-30 11:00:00',60,11770,11770,11740,11745,1370,'2026-03-09 11:26:55'),
(3796,'466930','2025-09-30 10:00:00',60,11720,11770,11710,11760,1127,'2026-03-09 11:26:55'),
(3797,'466930','2025-09-30 09:00:00',60,11740,11740,11705,11715,5484,'2026-03-09 11:26:55'),
(3798,'466930','2025-09-29 15:00:00',60,11745,11770,11745,11770,1719,'2026-03-09 11:26:55'),
(3799,'466930','2025-09-29 14:00:00',60,11750,11755,11725,11745,1438,'2026-03-09 11:26:55'),
(3800,'466930','2025-09-29 13:00:00',60,11710,11745,11705,11740,2287,'2026-03-09 11:26:55'),
(3801,'466930','2025-09-29 12:00:00',60,11715,11730,11715,11715,666,'2026-03-09 11:26:55'),
(3802,'466930','2025-09-29 11:00:00',60,11715,11735,11710,11715,840,'2026-03-09 11:26:55'),
(3803,'466930','2025-09-29 10:00:00',60,11740,11740,11705,11725,5300,'2026-03-09 11:26:55'),
(3804,'466930','2025-09-29 09:00:00',60,11675,11755,11675,11730,9637,'2026-03-09 11:26:55'),
(3805,'466930','2025-09-26 15:00:00',60,11625,11650,11620,11640,3397,'2026-03-09 11:26:55'),
(3806,'466930','2025-09-26 14:00:00',60,11575,11645,11575,11620,14695,'2026-03-09 11:26:55'),
(3807,'466930','2025-09-26 13:00:00',60,11630,11630,11575,11575,13165,'2026-03-09 11:26:55'),
(3808,'466930','2025-09-26 12:00:00',60,11640,11665,11620,11635,3496,'2026-03-09 11:26:55'),
(3809,'466930','2025-09-26 11:00:00',60,11670,11670,11640,11640,1746,'2026-03-09 11:26:55'),
(3810,'466930','2025-09-26 10:00:00',60,11705,11705,11670,11670,6238,'2026-03-09 11:26:55'),
(3811,'466930','2025-09-26 09:00:00',60,11845,11845,11700,11710,15529,'2026-03-09 11:26:55'),
(3812,'466930','2025-09-25 15:00:00',60,11850,11920,11850,11920,35573,'2026-03-09 11:26:55'),
(3813,'466930','2025-09-25 14:00:00',60,11860,11865,11840,11850,119326,'2026-03-09 11:26:55'),
(3814,'466930','2025-09-25 13:00:00',60,11880,11890,11855,11860,118457,'2026-03-09 11:26:55'),
(3815,'466930','2025-09-25 12:00:00',60,11870,11890,11865,11885,119639,'2026-03-09 11:26:55'),
(3816,'466930','2025-09-25 11:00:00',60,11880,11905,11865,11870,100148,'2026-03-09 11:26:55'),
(3817,'466930','2025-09-25 10:00:00',60,11880,11900,11865,11880,38887,'2026-03-09 11:26:55'),
(3818,'466930','2025-09-25 09:00:00',60,11965,11985,11860,11875,9280,'2026-03-09 11:26:55'),
(3819,'466930','2025-09-24 15:00:00',60,12005,12010,11980,12000,8874,'2026-03-09 11:26:55'),
(3820,'466930','2025-09-24 14:00:00',60,11990,12010,11990,12000,2294,'2026-03-09 11:26:55'),
(3821,'466930','2025-09-24 13:00:00',60,11955,11985,11955,11985,2346,'2026-03-09 11:26:55'),
(3822,'466930','2025-09-24 12:00:00',60,11945,11950,11940,11945,1834,'2026-03-09 11:26:55'),
(3823,'466930','2025-09-24 11:00:00',60,11950,11950,11925,11940,9765,'2026-03-09 11:26:55'),
(3824,'466930','2025-09-24 10:00:00',60,12030,12055,11950,11950,9336,'2026-03-09 11:26:55'),
(3825,'466930','2025-09-24 09:00:00',60,12050,12050,11990,12030,24394,'2026-03-09 11:26:55'),
(3826,'466930','2025-09-23 15:00:00',60,12050,12055,12040,12050,1211,'2026-03-09 11:26:55'),
(3827,'466930','2025-09-23 14:00:00',60,12060,12070,12050,12055,3578,'2026-03-09 11:26:55'),
(3828,'466930','2025-09-23 13:00:00',60,12045,12065,12035,12060,4452,'2026-03-09 11:26:55'),
(3829,'466930','2025-09-23 12:00:00',60,12030,12055,12030,12045,5255,'2026-03-09 11:26:55'),
(3830,'466930','2025-09-23 11:00:00',60,12000,12045,12000,12035,2987,'2026-03-09 11:26:55'),
(3831,'466930','2025-09-23 10:00:00',60,12060,12060,11995,12000,23655,'2026-03-09 11:26:55'),
(3832,'466930','2025-09-23 09:00:00',60,12035,12090,12015,12065,20443,'2026-03-09 11:26:55'),
(3833,'466930','2025-09-22 15:00:00',60,12030,12030,12005,12025,6266,'2026-03-09 11:26:55'),
(3834,'466930','2025-09-22 14:00:00',60,12035,12045,12020,12030,7808,'2026-03-09 11:26:55'),
(3835,'466930','2025-09-22 13:00:00',60,12070,12070,12005,12015,13569,'2026-03-09 11:26:55'),
(3836,'466930','2025-09-22 12:00:00',60,12050,12087,12045,12070,8359,'2026-03-09 11:26:55'),
(3837,'466930','2025-09-22 11:00:00',60,12010,12055,12005,12055,6356,'2026-03-09 11:26:55'),
(3838,'466930','2025-09-22 10:00:00',60,12015,12025,11995,12005,5248,'2026-03-09 11:26:55'),
(3839,'466930','2025-09-22 09:00:00',60,11845,12020,11845,12020,32064,'2026-03-09 11:26:55'),
(3840,'466930','2025-09-19 15:00:00',60,11745,11785,11740,11785,4088,'2026-03-09 11:26:55'),
(3841,'466930','2025-09-19 14:00:00',60,11740,11760,11735,11745,4879,'2026-03-09 11:26:55'),
(3842,'466930','2025-09-19 13:00:00',60,11765,11765,11735,11735,5746,'2026-03-09 11:26:55'),
(3843,'466930','2025-09-19 12:00:00',60,11760,11775,11750,11750,5794,'2026-03-09 11:26:55'),
(3844,'466930','2025-09-19 11:00:00',60,11765,11765,11735,11750,4773,'2026-03-09 11:26:55'),
(3845,'466930','2025-09-19 10:00:00',60,11775,11800,11755,11765,17758,'2026-03-09 11:26:55'),
(3846,'466930','2025-09-19 09:00:00',60,12000,12000,11770,11770,29269,'2026-03-09 11:26:55'),
(3847,'466930','2025-09-18 15:00:00',60,11980,11985,11975,11975,2014,'2026-03-09 11:26:55'),
(3848,'466930','2025-09-18 14:00:00',60,11955,11990,11955,11980,7860,'2026-03-09 11:26:55'),
(3849,'466930','2025-09-18 13:00:00',60,11920,11960,11915,11960,3641,'2026-03-09 11:26:55'),
(3850,'466930','2025-09-18 12:00:00',60,11890,11910,11880,11910,2213,'2026-03-09 11:26:55'),
(3851,'466930','2025-09-18 11:00:00',60,11860,11890,11855,11890,9069,'2026-03-09 11:26:55'),
(3852,'466930','2025-09-18 10:00:00',60,11855,11895,11855,11865,5308,'2026-03-09 11:26:55'),
(3853,'466930','2025-09-18 09:00:00',60,11840,11880,11820,11855,10250,'2026-03-09 11:26:55'),
(3854,'466930','2025-09-17 15:00:00',60,11780,11780,11760,11760,6140,'2026-03-09 11:26:55'),
(3855,'466930','2025-09-17 14:00:00',60,11795,11795,11775,11775,1158,'2026-03-09 11:26:55'),
(3856,'466930','2025-09-17 13:00:00',60,11785,11800,11770,11795,5101,'2026-03-09 11:26:55'),
(3857,'466930','2025-09-17 12:00:00',60,11780,11785,11770,11780,3653,'2026-03-09 11:26:55'),
(3858,'466930','2025-09-17 11:00:00',60,11760,11780,11760,11780,9023,'2026-03-09 11:26:55'),
(3859,'466930','2025-09-17 10:00:00',60,11795,11800,11765,11765,14334,'2026-03-09 11:26:55'),
(3860,'466930','2025-09-17 09:00:00',60,11765,11830,11765,11790,15297,'2026-03-09 11:26:55'),
(3861,'466930','2025-09-16 15:00:00',60,11785,11800,11770,11770,3519,'2026-03-09 11:26:55'),
(3862,'466930','2025-09-16 14:00:00',60,11760,11795,11755,11775,20909,'2026-03-09 11:26:55'),
(3863,'466930','2025-09-16 13:00:00',60,11800,11800,11760,11760,28263,'2026-03-09 11:26:55'),
(3864,'466930','2025-09-16 12:00:00',60,11800,11815,11795,11805,8250,'2026-03-09 11:26:55'),
(3865,'466930','2025-09-16 11:00:00',60,11780,11800,11780,11800,4461,'2026-03-09 11:26:55'),
(3866,'466930','2025-09-16 10:00:00',60,11715,11775,11715,11775,13089,'2026-03-09 11:26:55'),
(3867,'466930','2025-09-16 09:00:00',60,11740,11760,11695,11715,37234,'2026-03-09 11:26:55'),
(3868,'466930','2025-09-15 15:00:00',60,11725,11750,11720,11730,11866,'2026-03-09 11:26:55'),
(3869,'466930','2025-09-15 14:00:00',60,11750,11750,11710,11725,14249,'2026-03-09 11:26:55'),
(3870,'466930','2025-09-15 13:00:00',60,11750,11775,11735,11735,20457,'2026-03-09 11:26:55'),
(3871,'466930','2025-09-15 12:00:00',60,11740,11770,11740,11750,17438,'2026-03-09 11:26:55'),
(3872,'466930','2025-09-15 11:00:00',60,11740,11770,11730,11740,16369,'2026-03-09 11:26:55'),
(3873,'466930','2025-09-15 10:00:00',60,11800,11810,11735,11735,39253,'2026-03-09 11:26:55'),
(3874,'466930','2025-09-15 09:00:00',60,11965,11965,11775,11795,212789,'2026-03-09 11:26:55'),
(3875,'466930','2025-09-12 15:00:00',60,11997,12000,11980,11980,1323,'2026-03-09 11:26:55'),
(3876,'466930','2025-09-12 14:00:00',60,12010,12035,11990,11995,15813,'2026-03-09 11:26:55'),
(3877,'466930','2025-09-12 13:00:00',60,12015,12035,12010,12010,3575,'2026-03-09 11:26:55'),
(3878,'466930','2025-09-12 12:00:00',60,12000,12015,12000,12015,7176,'2026-03-09 11:26:55'),
(3879,'466930','2025-09-12 11:00:00',60,12020,12032,11995,12010,7389,'2026-03-09 11:26:55'),
(3880,'466930','2025-09-12 10:00:00',60,11980,12015,11975,12015,23770,'2026-03-09 11:26:55'),
(3881,'466930','2025-09-12 09:00:00',60,12005,12020,11930,11970,27192,'2026-03-09 11:26:55'),
(3882,'466930','2025-09-11 15:00:00',60,11935,11970,11935,11955,4726,'2026-03-09 11:26:55'),
(3883,'466930','2025-09-11 14:00:00',60,11950,11962,11935,11935,4009,'2026-03-09 11:26:55'),
(3884,'466930','2025-09-11 13:00:00',60,11960,11960,11940,11950,1933,'2026-03-09 11:26:55'),
(3885,'466930','2025-09-11 12:00:00',60,11930,11965,11905,11965,6437,'2026-03-09 11:26:55'),
(3886,'466930','2025-09-11 11:00:00',60,11885,11935,11870,11935,6194,'2026-03-09 11:26:55'),
(3887,'466930','2025-09-11 10:00:00',60,11950,11950,11885,11895,12770,'2026-03-09 11:26:55'),
(3888,'466930','2025-09-11 09:00:00',60,11960,12065,11940,11965,34224,'2026-03-09 11:26:55'),
(3889,'466930','2025-09-10 15:00:00',60,11930,11945,11920,11930,6518,'2026-03-09 11:26:55'),
(3890,'466930','2025-09-10 14:00:00',60,11947,11960,11930,11930,3127,'2026-03-09 11:26:55'),
(3891,'466930','2025-09-10 13:00:00',60,11965,11980,11950,11950,5112,'2026-03-09 11:26:55'),
(3892,'466930','2025-09-10 12:00:00',60,11970,11990,11960,11960,8184,'2026-03-09 11:26:55'),
(3893,'466930','2025-09-10 11:00:00',60,11980,12010,11975,11980,15120,'2026-03-09 11:26:55'),
(3894,'466930','2025-09-10 10:00:00',60,11940,12000,11940,12000,9182,'2026-03-09 11:26:55'),
(3895,'466930','2025-09-10 09:00:00',60,11870,11990,11835,11945,15128,'2026-03-09 11:26:55'),
(3896,'466930','2025-09-09 15:00:00',60,11830,11835,11815,11835,2070,'2026-03-09 11:26:55'),
(3897,'466930','2025-09-09 14:00:00',60,11837,11837,11800,11830,2982,'2026-03-09 11:26:55'),
(3898,'466930','2025-09-09 13:00:00',60,11885,11890,11835,11840,2695,'2026-03-09 11:26:55'),
(3899,'466930','2025-09-09 12:00:00',60,11870,11895,11865,11885,2919,'2026-03-09 11:26:55'),
(3900,'466930','2025-09-09 11:00:00',60,11850,11875,11840,11870,1351,'2026-03-09 11:26:55'),
(3901,'466930','2025-09-09 10:00:00',60,11850,11860,11830,11855,18054,'2026-03-09 11:26:55'),
(3902,'466930','2025-09-09 09:00:00',60,11890,11905,11850,11850,9533,'2026-03-09 11:26:55'),
(3903,'466930','2025-09-08 15:00:00',60,11830,11860,11830,11840,8739,'2026-03-09 11:26:55'),
(3904,'466930','2025-09-08 14:00:00',60,11825,11835,11807,11830,2999,'2026-03-09 11:26:55'),
(3905,'466930','2025-09-08 13:00:00',60,11835,11835,11815,11820,1995,'2026-03-09 11:26:55'),
(3906,'466930','2025-09-08 12:00:00',60,11800,11835,11795,11835,7141,'2026-03-09 11:26:55'),
(3907,'466930','2025-09-08 11:00:00',60,11800,11825,11795,11800,15572,'2026-03-09 11:26:55'),
(3908,'466930','2025-09-08 10:00:00',60,11775,11815,11775,11800,6369,'2026-03-09 11:26:55'),
(3909,'466930','2025-09-08 09:00:00',60,11910,11910,11760,11775,16209,'2026-03-09 11:26:55'),
(3910,'466930','2025-09-05 15:00:00',60,11930,11930,11915,11925,6144,'2026-03-09 11:26:55'),
(3911,'466930','2025-09-05 14:00:00',60,11900,11940,11900,11940,11246,'2026-03-09 11:26:55'),
(3912,'466930','2025-09-05 13:00:00',60,11915,11915,11900,11900,9195,'2026-03-09 11:26:55'),
(3913,'466930','2025-09-05 12:00:00',60,11905,11920,11895,11905,600,'2026-03-09 11:26:55'),
(3914,'466930','2025-09-05 11:00:00',60,11910,11915,11895,11905,271,'2026-03-09 11:26:55'),
(3915,'466930','2025-09-05 10:00:00',60,11930,11950,11890,11900,1592,'2026-03-09 11:26:55'),
(3916,'466930','2025-09-05 09:00:00',60,11890,11960,11890,11920,26003,'2026-03-09 11:26:55'),
(3917,'466930','2025-09-04 15:00:00',60,11900,11940,11900,11940,5806,'2026-03-09 11:26:55'),
(3918,'466930','2025-09-04 14:00:00',60,11900,11910,11885,11900,1645,'2026-03-09 11:26:55'),
(3919,'466930','2025-09-04 13:00:00',60,11915,11915,11890,11905,2376,'2026-03-09 11:26:55'),
(3920,'466930','2025-09-04 12:00:00',60,11945,11960,11920,11920,1514,'2026-03-09 11:26:55'),
(3921,'466930','2025-09-04 11:00:00',60,11940,11960,11925,11955,15873,'2026-03-09 11:26:55'),
(3922,'466930','2025-09-04 10:00:00',60,11905,11935,11900,11920,3576,'2026-03-09 11:26:55'),
(3923,'466930','2025-09-04 09:00:00',60,11950,11970,11895,11920,13791,'2026-03-09 11:26:55'),
(3924,'466930','2025-09-03 15:00:00',60,11940,11940,11925,11940,6785,'2026-03-09 11:26:55'),
(3925,'466930','2025-09-03 14:00:00',60,11930,11950,11925,11940,8204,'2026-03-09 11:26:55'),
(3926,'466930','2025-09-03 13:00:00',60,11975,11975,11920,11930,6306,'2026-03-09 11:26:55'),
(3927,'466930','2025-09-03 12:00:00',60,11975,11980,11965,11970,3258,'2026-03-09 11:26:55'),
(3928,'466930','2025-09-03 11:00:00',60,11970,11975,11930,11975,8467,'2026-03-09 11:26:55'),
(3929,'466930','2025-09-03 10:00:00',60,11970,12000,11950,11965,23683,'2026-03-09 11:26:55'),
(3930,'466930','2025-09-03 09:00:00',60,11885,11975,11815,11965,27675,'2026-03-09 11:26:55'),
(3931,'466930','2025-09-02 15:00:00',60,11862,11900,11860,11900,4007,'2026-03-09 11:26:55'),
(3932,'466930','2025-09-02 14:00:00',60,11850,11865,11835,11855,1054,'2026-03-09 11:26:55'),
(3933,'466930','2025-09-02 13:00:00',60,11840,11865,11837,11860,3990,'2026-03-09 11:26:55'),
(3934,'466930','2025-09-02 12:00:00',60,11815,11850,11785,11850,4724,'2026-03-09 11:26:55'),
(3935,'466930','2025-09-02 11:00:00',60,11820,11825,11780,11820,4547,'2026-03-09 11:26:55'),
(3936,'466930','2025-09-02 10:00:00',60,11790,11825,11775,11800,6828,'2026-03-09 11:26:55'),
(3937,'466930','2025-09-02 09:00:00',60,11780,11830,11750,11790,50741,'2026-03-09 11:26:55'),
(3938,'466930','2025-09-01 15:00:00',60,11780,11825,11770,11825,8214,'2026-03-09 11:26:55'),
(3939,'466930','2025-09-01 14:00:00',60,11790,11800,11755,11775,11314,'2026-03-09 11:26:55'),
(3940,'466930','2025-09-01 13:00:00',60,11840,11840,11795,11800,5589,'2026-03-09 11:26:55'),
(3941,'466930','2025-09-01 12:00:00',60,11865,11885,11820,11840,12872,'2026-03-09 11:26:55'),
(3942,'466930','2025-09-01 11:00:00',60,11910,11915,11855,11865,17351,'2026-03-09 11:26:55'),
(3943,'466930','2025-09-01 10:00:00',60,11870,11925,11870,11910,8270,'2026-03-09 11:26:55'),
(3944,'466930','2025-09-01 09:00:00',60,11765,11870,11720,11870,38901,'2026-03-09 11:26:55'),
(3945,'466930','2025-08-29 15:00:00',60,11775,11800,11760,11800,37127,'2026-03-09 11:26:55'),
(3946,'466930','2025-08-29 14:00:00',60,11785,11790,11750,11775,118325,'2026-03-09 11:26:55'),
(3947,'466930','2025-08-29 13:00:00',60,11775,11795,11765,11780,111728,'2026-03-09 11:26:55'),
(3948,'466930','2025-08-29 12:00:00',60,11745,11775,11740,11770,119970,'2026-03-09 11:26:55'),
(3949,'466930','2025-08-29 11:00:00',60,11805,11805,11740,11745,111913,'2026-03-09 11:26:55'),
(3950,'466930','2025-08-29 10:00:00',60,11830,11850,11785,11805,94636,'2026-03-09 11:26:55'),
(3951,'466930','2025-08-29 09:00:00',60,11715,11935,11715,11820,72340,'2026-03-09 11:26:55'),
(3952,'466930','2025-08-28 15:00:00',60,11702,11705,11650,11650,1834,'2026-03-09 11:26:55'),
(3953,'466930','2025-08-28 14:00:00',60,11735,11745,11700,11705,8227,'2026-03-09 11:26:55'),
(3954,'466930','2025-08-28 13:00:00',60,11735,11745,11720,11735,6166,'2026-03-09 11:26:55'),
(3955,'466930','2025-08-28 12:00:00',60,11725,11745,11725,11740,3526,'2026-03-09 11:26:55'),
(3956,'466930','2025-08-28 11:00:00',60,11740,11745,11710,11715,6586,'2026-03-09 11:26:55'),
(3957,'466930','2025-08-28 10:00:00',60,11755,11772,11740,11745,19797,'2026-03-09 11:26:55'),
(3958,'466930','2025-08-28 09:00:00',60,11555,11770,11555,11755,59293,'2026-03-09 11:26:55'),
(3959,'466930','2025-08-27 15:00:00',60,11515,11545,11515,11545,7054,'2026-03-09 11:26:55'),
(3960,'466930','2025-08-27 14:00:00',60,11535,11540,11510,11510,18273,'2026-03-09 11:26:55'),
(3961,'466930','2025-08-27 13:00:00',60,11530,11540,11530,11535,8827,'2026-03-09 11:26:55'),
(3962,'466930','2025-08-27 12:00:00',60,11550,11565,11530,11530,3327,'2026-03-09 11:26:55'),
(3963,'466930','2025-08-27 11:00:00',60,11530,11540,11510,11540,1694,'2026-03-09 11:26:55'),
(3964,'466930','2025-08-27 10:00:00',60,11515,11550,11515,11535,15816,'2026-03-09 11:26:55'),
(3965,'466930','2025-08-27 09:00:00',60,11470,11545,11470,11520,14173,'2026-03-09 11:26:55'),
(3966,'466930','2025-08-26 15:00:00',60,11470,11470,11440,11440,1885,'2026-03-09 11:26:55'),
(3967,'466930','2025-08-26 14:00:00',60,11490,11495,11460,11470,807,'2026-03-09 11:26:55'),
(3968,'466930','2025-08-26 13:00:00',60,11505,11505,11490,11500,2714,'2026-03-09 11:26:55'),
(3969,'466930','2025-08-26 12:00:00',60,11505,11505,11490,11500,1822,'2026-03-09 11:26:55'),
(3970,'466930','2025-08-26 11:00:00',60,11515,11520,11485,11495,2371,'2026-03-09 11:26:55'),
(3971,'466930','2025-08-26 10:00:00',60,11565,11570,11510,11510,1530,'2026-03-09 11:26:55'),
(3972,'466930','2025-08-26 09:00:00',60,11520,11565,11490,11555,24480,'2026-03-09 11:26:55'),
(3973,'466930','2025-08-25 15:00:00',60,11500,11520,11500,11520,6909,'2026-03-09 11:26:55'),
(3974,'466930','2025-08-25 14:00:00',60,11500,11505,11485,11500,2355,'2026-03-09 11:26:55'),
(3975,'466930','2025-08-25 13:00:00',60,11500,11520,11490,11500,6038,'2026-03-09 11:26:55'),
(3976,'466930','2025-08-25 12:00:00',60,11495,11515,11485,11515,1782,'2026-03-09 11:26:55'),
(3977,'466930','2025-08-25 11:00:00',60,11435,11505,11435,11490,8744,'2026-03-09 11:26:55'),
(3978,'466930','2025-08-25 10:00:00',60,11445,11450,11420,11440,45272,'2026-03-09 11:26:55'),
(3979,'466930','2025-08-25 09:00:00',60,11520,11520,11400,11445,20146,'2026-03-09 11:26:55'),
(3980,'466930','2025-08-22 15:00:00',60,11500,11515,11495,11515,3211,'2026-03-09 11:26:55'),
(3981,'466930','2025-08-22 14:00:00',60,11505,11535,11505,11505,2830,'2026-03-09 11:26:55'),
(3982,'466930','2025-08-22 13:00:00',60,11500,11500,11485,11485,1883,'2026-03-09 11:26:55'),
(3983,'466930','2025-08-22 12:00:00',60,11560,11560,11480,11480,1585,'2026-03-09 11:26:55'),
(3984,'466930','2025-08-22 11:00:00',60,11560,11570,11550,11560,2909,'2026-03-09 11:26:55'),
(3985,'466930','2025-08-22 10:00:00',60,11570,11570,11540,11570,9929,'2026-03-09 11:26:55'),
(3986,'466930','2025-08-22 09:00:00',60,11510,11615,11510,11580,68584,'2026-03-09 11:26:55'),
(3987,'466930','2025-08-21 15:00:00',60,11485,11510,11485,11510,4527,'2026-03-09 11:26:55'),
(3988,'466930','2025-08-21 14:00:00',60,11505,11520,11465,11485,11588,'2026-03-09 11:26:55'),
(3989,'466930','2025-08-21 13:00:00',60,11530,11530,11505,11505,2313,'2026-03-09 11:26:55'),
(3990,'466930','2025-08-21 12:00:00',60,11535,11550,11535,11535,4290,'2026-03-09 11:26:55'),
(3991,'466930','2025-08-21 11:00:00',60,11545,11545,11510,11535,4498,'2026-03-09 11:26:55'),
(3992,'466930','2025-08-21 10:00:00',60,11595,11595,11540,11540,7164,'2026-03-09 11:26:55'),
(3993,'466930','2025-08-21 09:00:00',60,11600,11650,11550,11600,20603,'2026-03-09 11:26:55'),
(3994,'466930','2025-08-20 15:00:00',60,11545,11560,11520,11520,7506,'2026-03-09 11:26:55'),
(3995,'466930','2025-08-20 14:00:00',60,11485,11545,11485,11530,7199,'2026-03-09 11:26:55'),
(3996,'466930','2025-08-20 13:00:00',60,11425,11485,11425,11485,10258,'2026-03-09 11:26:55'),
(3997,'466930','2025-08-20 12:00:00',60,11440,11445,11410,11435,1124,'2026-03-09 11:26:55'),
(3998,'466930','2025-08-20 11:00:00',60,11460,11470,11425,11450,2782,'2026-03-09 11:26:55'),
(3999,'466930','2025-08-20 10:00:00',60,11540,11540,11435,11465,27670,'2026-03-09 11:26:55'),
(4000,'466930','2025-08-20 09:00:00',60,11455,11555,11390,11530,70249,'2026-03-09 11:26:55'),
(4001,'466930','2025-08-19 15:00:00',60,11465,11480,11465,11480,4271,'2026-03-09 11:26:55'),
(4002,'466930','2025-08-19 14:00:00',60,11465,11475,11460,11465,13566,'2026-03-09 11:26:55'),
(4003,'466930','2025-08-19 13:00:00',60,11455,11465,11450,11460,1687,'2026-03-09 11:26:55'),
(4004,'466930','2025-08-19 12:00:00',60,11435,11475,11435,11455,1901,'2026-03-09 11:26:55'),
(4005,'466930','2025-08-19 11:00:00',60,11430,11440,11415,11440,3190,'2026-03-09 11:26:55'),
(4006,'466930','2025-08-19 10:00:00',60,11440,11450,11420,11420,13312,'2026-03-09 11:26:55'),
(4007,'466930','2025-08-19 09:00:00',60,11340,11440,11310,11440,9764,'2026-03-09 11:26:55'),
(4008,'466930','2025-08-18 15:00:00',60,11330,11330,11315,11315,7623,'2026-03-09 11:26:55'),
(4009,'466930','2025-08-18 14:00:00',60,11370,11370,11330,11330,6156,'2026-03-09 11:26:55'),
(4010,'466930','2025-08-18 13:00:00',60,11395,11405,11370,11375,6217,'2026-03-09 11:26:55'),
(4011,'466930','2025-08-18 12:00:00',60,11350,11380,11350,11380,5014,'2026-03-09 11:26:55'),
(4012,'466930','2025-08-18 11:00:00',60,11335,11365,11335,11360,2287,'2026-03-09 11:26:55'),
(4013,'466930','2025-08-18 10:00:00',60,11390,11395,11335,11335,8501,'2026-03-09 11:26:55'),
(4014,'466930','2025-08-18 09:00:00',60,11350,11425,11320,11390,5829,'2026-03-09 11:26:55'),
(4015,'466930','2025-08-14 15:00:00',60,11470,11475,11445,11445,2159,'2026-03-09 11:26:55'),
(4016,'466930','2025-08-14 14:00:00',60,11475,11485,11465,11475,1210,'2026-03-09 11:26:55'),
(4017,'466930','2025-08-14 13:00:00',60,11460,11480,11455,11480,20731,'2026-03-09 11:26:55'),
(4018,'466930','2025-08-14 12:00:00',60,11510,11520,11445,11455,5414,'2026-03-09 11:26:55'),
(4019,'466930','2025-08-14 11:00:00',60,11530,11535,11510,11515,1621,'2026-03-09 11:26:55'),
(4020,'466930','2025-08-14 10:00:00',60,11535,11545,11500,11530,9640,'2026-03-09 11:26:55'),
(4021,'466930','2025-08-14 09:00:00',60,11460,11600,11460,11545,12510,'2026-03-09 11:26:55'),
(4022,'466930','2025-08-13 15:00:00',60,11455,11465,11440,11465,3432,'2026-03-09 11:26:55'),
(4023,'466930','2025-08-13 14:00:00',60,11475,11495,11440,11455,11166,'2026-03-09 11:26:55'),
(4024,'466930','2025-08-13 13:00:00',60,11460,11475,11435,11475,23621,'2026-03-09 11:26:55'),
(4025,'466930','2025-08-13 12:00:00',60,11440,11465,11440,11465,3113,'2026-03-09 11:26:55'),
(4026,'466930','2025-08-13 11:00:00',60,11400,11450,11395,11445,9793,'2026-03-09 11:26:55'),
(4027,'466930','2025-08-13 10:00:00',60,11400,11410,11375,11395,7726,'2026-03-09 11:26:55'),
(4028,'466930','2025-08-13 09:00:00',60,11340,11455,11340,11390,9976,'2026-03-09 11:26:55'),
(4029,'466930','2025-08-12 15:00:00',60,11340,11350,11315,11315,8972,'2026-03-09 11:26:55'),
(4030,'466930','2025-08-12 14:00:00',60,11370,11385,11335,11350,5328,'2026-03-09 11:26:55'),
(4031,'466930','2025-08-12 13:00:00',60,11420,11425,11380,11380,27186,'2026-03-09 11:26:55'),
(4032,'466930','2025-08-12 12:00:00',60,11380,11425,11365,11420,14375,'2026-03-09 11:26:55'),
(4033,'466930','2025-08-12 11:00:00',60,11380,11385,11365,11380,10575,'2026-03-09 11:26:55'),
(4034,'466930','2025-08-12 10:00:00',60,11370,11385,11355,11385,15379,'2026-03-09 11:26:55'),
(4035,'466930','2025-08-12 09:00:00',60,11230,11420,11230,11375,45345,'2026-03-09 11:26:55'),
(4036,'466930','2025-08-11 15:00:00',60,11280,11320,11270,11320,8912,'2026-03-09 11:26:55'),
(4037,'466930','2025-08-11 14:00:00',60,11330,11330,11280,11280,13361,'2026-03-09 11:26:55'),
(4038,'466930','2025-08-11 13:00:00',60,11335,11335,11315,11330,5152,'2026-03-09 11:26:55'),
(4039,'466930','2025-08-11 12:00:00',60,11325,11350,11325,11330,9448,'2026-03-09 11:26:55'),
(4040,'466930','2025-08-11 11:00:00',60,11330,11330,11305,11320,1882,'2026-03-09 11:26:55'),
(4041,'466930','2025-08-11 10:00:00',60,11305,11350,11280,11335,23177,'2026-03-09 11:26:55'),
(4042,'466930','2025-08-11 09:00:00',60,11390,11390,11300,11310,64055,'2026-03-09 11:26:55'),
(4043,'466930','2025-08-08 15:00:00',60,11300,11305,11295,11300,11773,'2026-03-09 11:26:55'),
(4044,'466930','2025-08-08 14:00:00',60,11300,11315,11300,11300,9338,'2026-03-09 11:26:55'),
(4045,'466930','2025-08-08 13:00:00',60,11300,11325,11295,11300,35202,'2026-03-09 11:26:55'),
(4046,'466930','2025-08-08 12:00:00',60,11320,11340,11295,11300,6745,'2026-03-09 11:26:55'),
(4047,'466930','2025-08-08 11:00:00',60,11295,11350,11295,11320,8068,'2026-03-09 11:26:55'),
(4048,'466930','2025-08-08 10:00:00',60,11295,11335,11285,11305,19988,'2026-03-09 11:26:55'),
(4049,'466930','2025-08-08 09:00:00',60,11260,11315,11215,11295,17251,'2026-03-09 11:26:55'),
(4050,'466930','2025-08-07 15:00:00',60,11240,11305,11230,11305,2881,'2026-03-09 11:26:55'),
(4051,'466930','2025-08-07 14:00:00',60,11255,11265,11220,11220,22987,'2026-03-09 11:26:55'),
(4052,'466930','2025-08-07 13:00:00',60,11275,11275,11235,11245,21475,'2026-03-09 11:26:55'),
(4053,'466930','2025-08-07 12:00:00',60,11250,11295,11250,11275,27599,'2026-03-09 11:26:55'),
(4054,'466930','2025-08-07 11:00:00',60,11250,11270,11235,11235,2586,'2026-03-09 11:26:55'),
(4055,'466930','2025-08-07 10:00:00',60,11260,11295,11250,11260,7012,'2026-03-09 11:26:55'),
(4056,'466930','2025-08-07 09:00:00',60,11355,11360,11225,11240,45718,'2026-03-09 11:26:55'),
(4057,'466930','2025-08-06 15:00:00',60,11140,11145,11135,11145,3836,'2026-03-09 11:26:55'),
(4058,'466930','2025-08-06 14:00:00',60,11130,11140,11110,11140,5262,'2026-03-09 11:26:55'),
(4059,'466930','2025-08-06 13:00:00',60,11135,11150,11125,11132,1453,'2026-03-09 11:26:55'),
(4060,'466930','2025-08-06 12:00:00',60,11140,11150,11135,11140,4211,'2026-03-09 11:26:55'),
(4061,'466930','2025-08-06 11:00:00',60,11155,11165,11135,11140,5744,'2026-03-09 11:26:55'),
(4062,'466930','2025-08-06 10:00:00',60,11135,11165,11135,11155,6730,'2026-03-09 11:26:55'),
(4063,'466930','2025-08-06 09:00:00',60,11110,11180,11100,11135,19274,'2026-03-09 11:26:55'),
(4064,'466930','2025-08-05 15:00:00',60,11140,11150,11140,11150,3563,'2026-03-09 11:26:55'),
(4065,'466930','2025-08-05 14:00:00',60,11130,11145,11120,11140,29264,'2026-03-09 11:26:55'),
(4066,'466930','2025-08-05 13:00:00',60,11120,11130,11110,11130,30305,'2026-03-09 11:26:55'),
(4067,'466930','2025-08-05 12:00:00',60,11080,11120,11080,11115,6966,'2026-03-09 11:26:55'),
(4068,'466930','2025-08-05 11:00:00',60,11130,11150,11080,11085,35046,'2026-03-09 11:26:55'),
(4069,'466930','2025-08-05 10:00:00',60,11195,11200,11110,11135,15548,'2026-03-09 11:26:55'),
(4070,'466930','2025-08-05 09:00:00',60,11225,11285,11175,11195,48797,'2026-03-09 11:26:55'),
(4071,'466930','2025-08-04 15:00:00',60,11135,11160,11135,11150,9708,'2026-03-09 11:26:55'),
(4072,'466930','2025-08-04 14:00:00',60,11135,11185,11120,11130,24755,'2026-03-09 11:26:55'),
(4073,'466930','2025-08-04 13:00:00',60,11125,11150,11115,11135,24719,'2026-03-09 11:26:55'),
(4074,'466930','2025-08-04 12:00:00',60,11060,11130,11060,11115,16225,'2026-03-09 11:26:55'),
(4075,'466930','2025-08-04 11:00:00',60,11050,11095,11020,11060,5277,'2026-03-09 11:26:55'),
(4076,'466930','2025-08-04 10:00:00',60,11035,11110,11015,11050,20825,'2026-03-09 11:26:55'),
(4077,'466930','2025-08-04 09:00:00',60,10970,11045,10910,11030,56605,'2026-03-09 11:26:55'),
(4078,'466930','2025-08-01 15:00:00',60,11015,11015,10970,10970,16030,'2026-03-09 11:26:55'),
(4079,'466930','2025-08-01 14:00:00',60,11040,11070,11005,11010,15774,'2026-03-09 11:26:55'),
(4080,'466930','2025-08-01 13:00:00',60,11130,11130,11020,11025,25540,'2026-03-09 11:26:55'),
(4081,'466930','2025-08-01 12:00:00',60,11175,11185,11125,11130,10866,'2026-03-09 11:26:55'),
(4082,'466930','2025-08-01 11:00:00',60,11150,11205,11150,11175,19958,'2026-03-09 11:26:55'),
(4083,'466930','2025-08-01 10:00:00',60,11140,11180,11055,11160,64624,'2026-03-09 11:26:55'),
(4084,'466930','2025-08-01 09:00:00',60,11170,11280,11120,11140,151815,'2026-03-09 11:26:55'),
(4085,'466930','2025-07-31 15:00:00',60,11245,11265,11230,11250,9625,'2026-03-09 11:26:55'),
(4086,'466930','2025-07-31 14:00:00',60,11230,11265,11225,11245,32095,'2026-03-09 11:26:55'),
(4087,'466930','2025-07-31 13:00:00',60,11260,11265,11215,11230,30575,'2026-03-09 11:26:55'),
(4088,'466930','2025-07-31 12:00:00',60,11290,11295,11240,11265,45684,'2026-03-09 11:26:55'),
(4089,'466930','2025-07-31 11:00:00',60,11360,11360,11290,11290,38756,'2026-03-09 11:26:55'),
(4090,'466930','2025-07-31 10:00:00',60,11435,11455,11340,11360,140063,'2026-03-09 11:26:55'),
(4091,'466930','2025-07-31 09:00:00',60,12050,12050,11435,11440,310599,'2026-03-09 11:26:55'),
(4092,'466930','2025-07-30 15:00:00',60,11805,11805,11740,11740,17623,'2026-03-09 11:26:55'),
(4093,'466930','2025-07-30 14:00:00',60,11920,11920,11815,11815,78078,'2026-03-09 11:26:55'),
(4094,'466930','2025-07-30 13:00:00',60,11750,11955,11750,11925,68147,'2026-03-09 11:26:55'),
(4095,'466930','2025-07-30 12:00:00',60,11745,11750,11725,11745,9712,'2026-03-09 11:26:55'),
(4096,'466930','2025-07-30 11:00:00',60,11680,11745,11660,11740,45068,'2026-03-09 11:26:55'),
(4097,'466930','2025-07-30 10:00:00',60,11640,11725,11630,11680,105172,'2026-03-09 11:26:55'),
(4098,'466930','2025-07-30 09:00:00',60,11395,11640,11395,11640,105509,'2026-03-09 11:26:55'),
(4099,'466930','2025-07-29 15:00:00',60,11360,11410,11355,11410,13074,'2026-03-09 11:26:55'),
(4100,'466930','2025-07-29 14:00:00',60,11345,11370,11325,11370,10751,'2026-03-09 11:26:55'),
(4101,'466930','2025-07-29 13:00:00',60,11420,11420,11345,11345,15725,'2026-03-09 11:26:55'),
(4102,'466930','2025-07-29 12:00:00',60,11410,11420,11395,11420,25567,'2026-03-09 11:26:55'),
(4103,'466930','2025-07-29 11:00:00',60,11320,11400,11310,11390,3321,'2026-03-09 11:26:55'),
(4104,'466930','2025-07-29 10:00:00',60,11265,11340,11265,11335,26139,'2026-03-09 11:26:55'),
(4105,'466930','2025-07-29 09:00:00',60,11340,11340,11245,11270,107095,'2026-03-09 11:26:55'),
(4106,'466930','2025-07-28 15:00:00',60,11405,11420,11390,11420,7145,'2026-03-09 11:26:55'),
(4107,'466930','2025-07-28 14:00:00',60,11385,11420,11375,11410,15128,'2026-03-09 11:26:55'),
(4108,'466930','2025-07-28 13:00:00',60,11325,11400,11320,11400,23631,'2026-03-09 11:26:55'),
(4109,'466930','2025-07-28 12:00:00',60,11325,11325,11290,11310,11444,'2026-03-09 11:26:55'),
(4110,'466930','2025-07-28 11:00:00',60,11275,11320,11250,11320,5984,'2026-03-09 11:26:55'),
(4111,'466930','2025-07-28 10:00:00',60,11350,11350,11245,11275,29115,'2026-03-09 11:26:55'),
(4112,'466930','2025-07-28 09:00:00',60,11430,11520,11280,11350,99354,'2026-03-09 11:26:55'),
(4113,'466930','2025-07-25 15:00:00',60,11200,11265,11200,11265,28322,'2026-03-09 11:26:55'),
(4114,'466930','2025-07-25 14:00:00',60,11290,11310,11195,11200,64284,'2026-03-09 11:26:55'),
(4115,'466930','2025-07-25 13:00:00',60,11370,11370,11285,11300,12882,'2026-03-09 11:26:55'),
(4116,'466930','2025-07-25 12:00:00',60,11410,11435,11360,11360,19595,'2026-03-09 11:26:55'),
(4117,'466930','2025-07-25 11:00:00',60,11350,11415,11335,11395,17331,'2026-03-09 11:26:55'),
(4118,'466930','2025-07-25 10:00:00',60,11390,11390,11300,11350,77165,'2026-03-09 11:26:55'),
(4119,'466930','2025-07-25 09:00:00',60,11255,11465,11200,11340,97953,'2026-03-09 11:26:55'),
(4120,'466930','2025-07-24 15:00:00',60,11300,11305,11255,11275,37648,'2026-03-09 11:26:55'),
(4121,'466930','2025-07-24 14:00:00',60,11340,11350,11235,11300,63844,'2026-03-09 11:26:55'),
(4122,'466930','2025-07-24 13:00:00',60,11320,11335,11260,11320,60545,'2026-03-09 11:26:55'),
(4123,'466930','2025-07-24 12:00:00',60,11410,11410,11320,11320,48288,'2026-03-09 11:26:55'),
(4124,'466930','2025-07-24 11:00:00',60,11475,11500,11410,11415,49027,'2026-03-09 11:26:55'),
(4125,'466930','2025-07-24 10:00:00',60,11490,11490,11385,11470,73355,'2026-03-09 11:26:55'),
(4126,'466930','2025-07-24 09:00:00',60,11505,11620,11410,11495,118305,'2026-03-09 11:26:55'),
(4127,'466930','2025-07-23 15:00:00',60,11415,11440,11405,11430,8750,'2026-03-09 11:26:55'),
(4128,'466930','2025-07-23 14:00:00',60,11415,11445,11405,11405,40831,'2026-03-09 11:26:55'),
(4129,'466930','2025-07-23 13:00:00',60,11420,11435,11400,11415,32319,'2026-03-09 11:26:55'),
(4130,'466930','2025-07-23 12:00:00',60,11325,11430,11325,11425,15924,'2026-03-09 11:26:55'),
(4131,'466930','2025-07-23 11:00:00',60,11330,11340,11285,11325,12625,'2026-03-09 11:26:55'),
(4132,'466930','2025-07-23 10:00:00',60,11280,11395,11235,11330,99525,'2026-03-09 11:26:55'),
(4133,'466930','2025-07-23 09:00:00',60,11115,11375,11115,11280,292915,'2026-03-09 11:26:55'),
(4134,'466930','2025-07-22 15:00:00',60,10890,10892,10875,10875,1035,'2026-03-09 11:26:55'),
(4135,'466930','2025-07-22 14:00:00',60,10895,10900,10875,10875,3321,'2026-03-09 11:26:55'),
(4136,'466930','2025-07-22 13:00:00',60,10900,10920,10850,10900,23560,'2026-03-09 11:26:55'),
(4137,'466930','2025-07-22 12:00:00',60,10960,10980,10900,10900,37564,'2026-03-09 11:26:55'),
(4138,'466930','2025-07-22 11:00:00',60,11015,11015,10960,10960,7604,'2026-03-09 11:26:55'),
(4139,'466930','2025-07-22 10:00:00',60,11035,11035,11000,11025,6086,'2026-03-09 11:26:55'),
(4140,'466930','2025-07-22 09:00:00',60,11090,11115,11025,11030,11621,'2026-03-09 11:26:55'),
(4141,'466930','2025-07-21 15:00:00',60,11035,11055,11035,11045,1145,'2026-03-09 11:26:55'),
(4142,'466930','2025-07-21 14:00:00',60,11055,11070,11035,11035,4392,'2026-03-09 11:26:55'),
(4143,'466930','2025-07-21 13:00:00',60,11065,11080,11050,11055,5749,'2026-03-09 11:26:55'),
(4144,'466930','2025-07-21 12:00:00',60,11080,11080,11065,11065,7335,'2026-03-09 11:26:55'),
(4145,'466930','2025-07-21 11:00:00',60,11065,11090,11065,11080,7547,'2026-03-09 11:26:55'),
(4146,'466930','2025-07-21 10:00:00',60,11110,11110,11070,11070,7013,'2026-03-09 11:26:55'),
(4147,'466930','2025-07-21 09:00:00',60,11160,11180,11100,11105,24124,'2026-03-09 11:26:55'),
(4148,'466930','2025-07-18 15:00:00',60,11145,11147,11130,11140,1519,'2026-03-09 11:26:55'),
(4149,'466930','2025-07-18 14:00:00',60,11115,11145,11115,11145,1314,'2026-03-09 11:26:55'),
(4150,'466930','2025-07-18 13:00:00',60,11085,11115,11065,11110,7995,'2026-03-09 11:26:55'),
(4151,'466930','2025-07-18 12:00:00',60,11110,11115,11085,11085,5347,'2026-03-09 11:26:55'),
(4152,'466930','2025-07-18 11:00:00',60,11080,11115,11080,11105,1330,'2026-03-09 11:26:55'),
(4153,'466930','2025-07-18 10:00:00',60,11155,11155,11090,11090,7338,'2026-03-09 11:26:55'),
(4154,'466930','2025-07-18 09:00:00',60,11235,11275,11150,11155,20375,'2026-03-09 11:26:55'),
(4155,'466930','2025-07-17 15:00:00',60,11175,11190,11165,11190,2478,'2026-03-09 11:26:55'),
(4156,'466930','2025-07-17 14:00:00',60,11205,11220,11160,11175,26380,'2026-03-09 11:26:55'),
(4157,'466930','2025-07-17 13:00:00',60,11165,11220,11165,11205,7876,'2026-03-09 11:26:55'),
(4158,'466930','2025-07-17 12:00:00',60,11135,11180,11115,11165,2081,'2026-03-09 11:26:55'),
(4159,'466930','2025-07-17 11:00:00',60,11120,11160,11110,11135,8339,'2026-03-09 11:26:55'),
(4160,'466930','2025-07-17 10:00:00',60,11085,11140,11085,11135,18961,'2026-03-09 11:26:55'),
(4161,'466930','2025-07-17 09:00:00',60,11120,11120,10980,11100,23391,'2026-03-09 11:26:55'),
(4162,'466930','2025-07-16 15:00:00',60,11075,11075,11045,11075,6774,'2026-03-09 11:26:55'),
(4163,'466930','2025-07-16 14:00:00',60,11085,11095,11070,11070,9213,'2026-03-09 11:26:55'),
(4164,'466930','2025-07-16 13:00:00',60,11130,11130,11085,11085,6221,'2026-03-09 11:26:55'),
(4165,'466930','2025-07-16 12:00:00',60,11122,11145,11115,11130,4250,'2026-03-09 11:26:55'),
(4166,'466930','2025-07-16 11:00:00',60,11135,11145,11115,11115,3079,'2026-03-09 11:26:55'),
(4167,'466930','2025-07-16 10:00:00',60,11110,11150,11110,11130,4399,'2026-03-09 11:26:55'),
(4168,'466930','2025-07-16 09:00:00',60,11190,11190,11110,11110,18795,'2026-03-09 11:26:55'),
(4169,'466930','2025-07-15 15:00:00',60,11200,11205,11185,11185,2102,'2026-03-09 11:26:55'),
(4170,'466930','2025-07-15 14:00:00',60,11125,11180,11120,11175,9164,'2026-03-09 11:26:55'),
(4171,'466930','2025-07-15 13:00:00',60,11145,11165,11120,11120,12582,'2026-03-09 11:26:55'),
(4172,'466930','2025-07-15 12:00:00',60,11150,11170,11140,11155,8332,'2026-03-09 11:26:55'),
(4173,'466930','2025-07-15 11:00:00',60,11205,11205,11135,11145,10024,'2026-03-09 11:26:55'),
(4174,'466930','2025-07-15 10:00:00',60,11215,11230,11120,11210,37195,'2026-03-09 11:26:55'),
(4175,'466930','2025-07-15 09:00:00',60,11365,11365,11195,11220,57270,'2026-03-09 11:26:55'),
(4176,'466930','2025-07-14 15:00:00',60,11405,11415,11365,11395,5806,'2026-03-09 11:26:55'),
(4177,'466930','2025-07-14 14:00:00',60,11335,11400,11335,11400,9520,'2026-03-09 11:26:55'),
(4178,'466930','2025-07-14 13:00:00',60,11305,11350,11305,11335,10613,'2026-03-09 11:26:55'),
(4179,'466930','2025-07-14 12:00:00',60,11255,11330,11245,11310,2993,'2026-03-09 11:26:55'),
(4180,'466930','2025-07-14 11:00:00',60,11290,11315,11255,11255,12163,'2026-03-09 11:26:55'),
(4181,'466930','2025-07-14 10:00:00',60,11275,11385,11275,11290,12892,'2026-03-09 11:26:55'),
(4182,'466930','2025-07-14 09:00:00',60,11120,11270,11070,11270,57843,'2026-03-09 11:26:55'),
(4183,'466930','2025-07-11 15:00:00',60,11112,11115,11110,11110,10748,'2026-03-09 11:26:55'),
(4184,'466930','2025-07-11 14:00:00',60,11130,11140,11110,11110,9980,'2026-03-09 11:26:55'),
(4185,'466930','2025-07-11 13:00:00',60,11135,11150,11125,11125,10281,'2026-03-09 11:26:55'),
(4186,'466930','2025-07-11 12:00:00',60,11160,11160,11130,11130,3034,'2026-03-09 11:26:55'),
(4187,'466930','2025-07-11 11:00:00',60,11190,11195,11135,11160,17084,'2026-03-09 11:26:55'),
(4188,'466930','2025-07-11 10:00:00',60,11135,11195,11095,11185,7699,'2026-03-09 11:26:55'),
(4189,'466930','2025-07-11 09:00:00',60,11180,11240,11100,11140,64271,'2026-03-09 11:26:55'),
(4190,'466930','2025-07-10 15:00:00',60,11110,11135,11110,11135,1219,'2026-03-09 11:26:55'),
(4191,'466930','2025-07-10 14:00:00',60,11140,11145,11095,11110,8145,'2026-03-09 11:26:55'),
(4192,'466930','2025-07-10 13:00:00',60,11095,11135,11095,11130,3951,'2026-03-09 11:26:55'),
(4193,'466930','2025-07-10 12:00:00',60,11100,11105,11080,11095,4254,'2026-03-09 11:26:55'),
(4194,'466930','2025-07-10 11:00:00',60,11030,11115,11025,11095,2619,'2026-03-09 11:26:55'),
(4195,'466930','2025-07-10 10:00:00',60,11100,11120,11030,11030,6355,'2026-03-09 11:26:55'),
(4196,'466930','2025-07-10 09:00:00',60,11150,11240,11100,11100,31264,'2026-03-09 11:26:55'),
(4197,'466930','2025-07-09 15:00:00',60,11035,11055,11030,11055,6338,'2026-03-09 11:26:55'),
(4198,'466930','2025-07-09 14:00:00',60,11030,11035,11015,11030,1382,'2026-03-09 11:26:55'),
(4199,'466930','2025-07-09 13:00:00',60,11010,11040,11010,11030,3723,'2026-03-09 11:26:55'),
(4200,'466930','2025-07-09 12:00:00',60,11000,11020,11000,11010,1242,'2026-03-09 11:26:55'),
(4201,'466930','2025-07-09 11:00:00',60,10970,11000,10970,10985,5525,'2026-03-09 11:26:55'),
(4202,'466930','2025-07-09 10:00:00',60,10970,11000,10950,10970,4244,'2026-03-09 11:26:55'),
(4203,'466930','2025-07-09 09:00:00',60,11035,11035,10910,10975,13286,'2026-03-09 11:26:55'),
(4204,'466930','2025-07-08 15:00:00',60,11030,11065,11010,11065,5504,'2026-03-09 11:26:55'),
(4205,'466930','2025-07-08 14:00:00',60,11035,11070,11020,11030,4044,'2026-03-09 11:26:55'),
(4206,'466930','2025-07-08 13:00:00',60,10930,11052,10930,11050,9526,'2026-03-09 11:26:55'),
(4207,'466930','2025-07-08 12:00:00',60,10930,10930,10890,10920,2596,'2026-03-09 11:26:55'),
(4208,'466930','2025-07-08 11:00:00',60,10835,10930,10825,10930,40381,'2026-03-09 11:26:55'),
(4209,'466930','2025-07-08 10:00:00',60,10940,10955,10840,10840,4403,'2026-03-09 11:26:55'),
(4210,'466930','2025-07-08 09:00:00',60,10845,11010,10840,10935,48702,'2026-03-09 11:26:55'),
(4211,'466930','2025-07-07 15:00:00',60,10945,10960,10920,10950,4302,'2026-03-09 11:26:55'),
(4212,'466930','2025-07-07 14:00:00',60,10915,10955,10915,10935,1872,'2026-03-09 11:26:55'),
(4213,'466930','2025-07-07 13:00:00',60,10945,10980,10920,10920,5507,'2026-03-09 11:26:55'),
(4214,'466930','2025-07-07 12:00:00',60,10930,10965,10925,10945,1710,'2026-03-09 11:26:55'),
(4215,'466930','2025-07-07 11:00:00',60,10965,10975,10920,10950,12838,'2026-03-09 11:26:55'),
(4216,'466930','2025-07-07 10:00:00',60,10925,11030,10900,10970,15087,'2026-03-09 11:26:55'),
(4217,'466930','2025-07-07 09:00:00',60,10925,10985,10850,10935,17460,'2026-03-09 11:26:55'),
(4218,'466930','2025-07-04 15:00:00',60,11045,11045,10995,11005,2216,'2026-03-09 11:26:55'),
(4219,'466930','2025-07-04 14:00:00',60,11045,11080,11030,11030,7400,'2026-03-09 11:26:55'),
(4220,'466930','2025-07-04 13:00:00',60,11085,11085,11035,11055,6335,'2026-03-09 11:26:55'),
(4221,'466930','2025-07-04 12:00:00',60,11080,11100,11070,11080,6060,'2026-03-09 11:26:55'),
(4222,'466930','2025-07-04 11:00:00',60,11130,11130,11050,11080,9955,'2026-03-09 11:26:55'),
(4223,'466930','2025-07-04 10:00:00',60,11195,11210,11130,11130,40660,'2026-03-09 11:26:55'),
(4224,'466930','2025-07-04 09:00:00',60,11180,11285,11110,11190,65147,'2026-03-09 11:26:55'),
(4225,'466930','2025-07-03 15:00:00',60,11180,11185,11150,11185,5357,'2026-03-09 11:26:55'),
(4226,'466930','2025-07-03 14:00:00',60,11145,11200,11145,11180,5649,'2026-03-09 11:26:55'),
(4227,'466930','2025-07-03 13:00:00',60,11100,11155,11100,11150,53871,'2026-03-09 11:26:55'),
(4228,'466930','2025-07-03 12:00:00',60,11090,11115,11085,11100,35079,'2026-03-09 11:26:55'),
(4229,'466930','2025-07-03 11:00:00',60,11075,11095,11035,11090,12583,'2026-03-09 11:26:55'),
(4230,'466930','2025-07-03 10:00:00',60,11125,11140,11075,11075,16140,'2026-03-09 11:26:55'),
(4231,'466930','2025-07-03 09:00:00',60,11115,11225,11080,11110,73460,'2026-03-09 11:26:55'),
(4232,'466930','2025-07-02 15:00:00',60,11035,11045,11020,11030,25440,'2026-03-09 11:26:55'),
(4233,'466930','2025-07-02 14:00:00',60,11065,11080,11030,11040,54999,'2026-03-09 11:26:55'),
(4234,'466930','2025-07-02 13:00:00',60,11030,11080,11030,11065,69146,'2026-03-09 11:26:55'),
(4235,'466930','2025-07-02 12:00:00',60,11035,11035,11010,11025,72872,'2026-03-09 11:26:55'),
(4236,'466930','2025-07-02 11:00:00',60,11025,11025,10980,11025,62191,'2026-03-09 11:26:55'),
(4237,'466930','2025-07-02 10:00:00',60,10990,11035,10920,11025,51066,'2026-03-09 11:26:55'),
(4238,'466930','2025-07-02 09:00:00',60,10975,11070,10875,10995,42697,'2026-03-09 11:26:55'),
(4239,'466930','2025-07-01 15:00:00',60,10910,10920,10830,10830,14898,'2026-03-09 11:26:55'),
(4240,'466930','2025-07-01 14:00:00',60,10915,10990,10895,10905,32990,'2026-03-09 11:26:55'),
(4241,'466930','2025-07-01 13:00:00',60,10910,10930,10895,10920,4194,'2026-03-09 11:26:55'),
(4242,'466930','2025-07-01 12:00:00',60,10955,11015,10895,10905,15097,'2026-03-09 11:26:55'),
(4243,'466930','2025-07-01 11:00:00',60,10905,10950,10865,10950,15064,'2026-03-09 11:26:55'),
(4244,'466930','2025-07-01 10:00:00',60,10900,10950,10900,10905,31466,'2026-03-09 11:26:55'),
(4245,'466930','2025-07-01 09:00:00',60,10775,10930,10750,10895,23542,'2026-03-09 11:26:55'),
(4246,'466930','2025-06-30 15:00:00',60,10730,10730,10700,10710,22367,'2026-03-09 11:26:55'),
(4247,'466930','2025-06-30 14:00:00',60,10735,10735,10695,10725,5670,'2026-03-09 11:26:55'),
(4248,'466930','2025-06-30 13:00:00',60,10780,10785,10740,10740,6101,'2026-03-09 11:26:55'),
(4249,'466930','2025-06-30 12:00:00',60,10755,10785,10745,10785,6442,'2026-03-09 11:26:55'),
(4250,'466930','2025-06-30 11:00:00',60,10760,10785,10750,10765,1669,'2026-03-09 11:26:55'),
(4251,'466930','2025-06-30 10:00:00',60,10710,10785,10710,10760,46009,'2026-03-09 11:26:55'),
(4252,'466930','2025-06-30 09:00:00',60,10700,10805,10680,10690,53712,'2026-03-09 11:26:55'),
(4253,'466930','2025-06-27 15:00:00',60,10770,10800,10765,10800,5196,'2026-03-09 11:26:55'),
(4254,'466930','2025-06-27 14:00:00',60,10735,10770,10730,10765,3177,'2026-03-09 11:26:55'),
(4255,'466930','2025-06-27 13:00:00',60,10755,10765,10730,10740,5779,'2026-03-09 11:26:55'),
(4256,'466930','2025-06-27 12:00:00',60,10770,10775,10730,10755,7114,'2026-03-09 11:26:55'),
(4257,'466930','2025-06-27 11:00:00',60,10770,10810,10730,10775,8238,'2026-03-09 11:26:55'),
(4258,'466930','2025-06-27 10:00:00',60,10745,10815,10735,10775,18796,'2026-03-09 11:26:55'),
(4259,'466930','2025-06-27 09:00:00',60,10965,10965,10750,10750,36309,'2026-03-09 11:26:55'),
(4260,'466930','2025-06-26 15:00:00',60,10965,10965,10915,10920,6780,'2026-03-09 11:26:55'),
(4261,'466930','2025-06-26 14:00:00',60,10980,10980,10935,10970,9063,'2026-03-09 11:26:55'),
(4262,'466930','2025-06-26 13:00:00',60,10940,10980,10910,10980,4908,'2026-03-09 11:26:55'),
(4263,'466930','2025-06-26 12:00:00',60,10870,10937,10860,10935,8766,'2026-03-09 11:26:55'),
(4264,'466930','2025-06-26 11:00:00',60,10890,10940,10875,10880,19324,'2026-03-09 11:26:55'),
(4265,'466930','2025-06-26 10:00:00',60,11025,11025,10875,10890,17883,'2026-03-09 11:26:55'),
(4266,'466930','2025-06-26 09:00:00',60,11140,11150,10980,11020,51721,'2026-03-09 11:26:55'),
(4267,'466930','2025-06-25 15:00:00',60,11150,11170,11150,11150,14435,'2026-03-09 11:26:55'),
(4268,'466930','2025-06-25 14:00:00',60,11152,11155,11110,11140,8474,'2026-03-09 11:26:55'),
(4269,'466930','2025-06-25 13:00:00',60,11045,11175,11020,11155,20916,'2026-03-09 11:26:55'),
(4270,'466930','2025-06-25 12:00:00',60,11045,11070,11025,11050,6719,'2026-03-09 11:26:55'),
(4271,'466930','2025-06-25 11:00:00',60,11085,11120,11045,11050,10469,'2026-03-09 11:26:55'),
(4272,'466930','2025-06-25 10:00:00',60,11245,11285,11055,11085,74198,'2026-03-09 11:26:55'),
(4273,'466930','2025-06-25 09:00:00',60,10840,11265,10785,11250,43638,'2026-03-09 11:26:55'),
(4274,'466930','2025-06-24 15:00:00',60,10735,10760,10735,10760,2354,'2026-03-09 11:26:55'),
(4275,'466930','2025-06-24 14:00:00',60,10720,10745,10705,10745,4349,'2026-03-09 11:26:55'),
(4276,'466930','2025-06-24 13:00:00',60,10755,10760,10715,10720,7776,'2026-03-09 11:26:55'),
(4277,'466930','2025-06-24 12:00:00',60,10745,10785,10740,10750,10656,'2026-03-09 11:26:55'),
(4278,'466930','2025-06-24 11:00:00',60,10795,10795,10700,10735,11168,'2026-03-09 11:26:55'),
(4279,'466930','2025-06-24 10:00:00',60,10775,10825,10770,10790,9207,'2026-03-09 11:26:55'),
(4280,'466930','2025-06-24 09:00:00',60,10650,10830,10650,10780,17720,'2026-03-09 11:26:55'),
(4281,'466930','2025-06-23 15:00:00',60,10530,10550,10525,10550,677,'2026-03-09 11:26:55'),
(4282,'466930','2025-06-23 14:00:00',60,10545,10550,10520,10530,4429,'2026-03-09 11:26:55'),
(4283,'466930','2025-06-23 13:00:00',60,10485,10560,10480,10545,9165,'2026-03-09 11:26:55'),
(4284,'466930','2025-06-23 12:00:00',60,10485,10505,10460,10485,6887,'2026-03-09 11:26:55'),
(4285,'466930','2025-06-23 11:00:00',60,10510,10520,10490,10495,6976,'2026-03-09 11:26:55'),
(4286,'466930','2025-06-23 10:00:00',60,10485,10530,10460,10510,27077,'2026-03-09 11:26:55'),
(4287,'466930','2025-06-23 09:00:00',60,10695,10695,10450,10480,22719,'2026-03-09 11:26:55'),
(4288,'466930','2025-06-20 15:00:00',60,10850,10880,10850,10880,8731,'2026-03-09 11:26:55'),
(4289,'466930','2025-06-20 14:00:00',60,10860,10865,10850,10850,40716,'2026-03-09 11:26:55'),
(4290,'466930','2025-06-20 13:00:00',60,10855,10875,10850,10860,9006,'2026-03-09 11:26:55'),
(4291,'466930','2025-06-20 12:00:00',60,10812,10870,10810,10850,8822,'2026-03-09 11:26:55'),
(4292,'466930','2025-06-20 11:00:00',60,10790,10840,10790,10805,8268,'2026-03-09 11:26:55'),
(4293,'466930','2025-06-20 10:00:00',60,10800,10815,10765,10790,21703,'2026-03-09 11:26:55'),
(4294,'466930','2025-06-20 09:00:00',60,10785,10845,10750,10800,18602,'2026-03-09 11:26:55'),
(4295,'466930','2025-06-19 15:00:00',60,10795,10800,10770,10770,2731,'2026-03-09 11:26:55'),
(4296,'466930','2025-06-19 14:00:00',60,10780,10795,10750,10795,3555,'2026-03-09 11:26:55'),
(4297,'466930','2025-06-19 13:00:00',60,10810,10810,10770,10785,6308,'2026-03-09 11:26:55'),
(4298,'466930','2025-06-19 12:00:00',60,10760,10810,10760,10810,2709,'2026-03-09 11:26:55'),
(4299,'466930','2025-06-19 11:00:00',60,10790,10790,10740,10760,7677,'2026-03-09 11:26:55'),
(4300,'466930','2025-06-19 10:00:00',60,10825,10825,10780,10780,9192,'2026-03-09 11:26:55'),
(4301,'466930','2025-06-19 09:00:00',60,10940,10940,10760,10825,39255,'2026-03-09 11:26:55'),
(4302,'466930','2025-06-18 15:00:00',60,10850,10865,10845,10860,5660,'2026-03-09 11:26:55'),
(4303,'466930','2025-06-18 14:00:00',60,10840,10860,10815,10850,4117,'2026-03-09 11:26:55'),
(4304,'466930','2025-06-18 13:00:00',60,10795,10830,10755,10830,11654,'2026-03-09 11:26:55'),
(4305,'466930','2025-06-18 12:00:00',60,10845,10845,10780,10780,15615,'2026-03-09 11:26:55'),
(4306,'466930','2025-06-18 11:00:00',60,10860,10875,10795,10850,15982,'2026-03-09 11:26:55'),
(4307,'466930','2025-06-18 10:00:00',60,10650,10870,10650,10860,4448,'2026-03-09 11:26:55'),
(4308,'466930','2025-06-18 09:00:00',60,10615,10645,10480,10645,22397,'2026-03-09 11:26:55'),
(4309,'466930','2025-06-17 15:00:00',60,10655,10715,10635,10715,5662,'2026-03-09 11:26:55'),
(4310,'466930','2025-06-17 14:00:00',60,10665,10695,10645,10645,12295,'2026-03-09 11:26:55'),
(4311,'466930','2025-06-17 13:00:00',60,10710,10710,10625,10660,30492,'2026-03-09 11:26:55'),
(4312,'466930','2025-06-17 12:00:00',60,10690,10750,10690,10710,11316,'2026-03-09 11:26:55'),
(4313,'466930','2025-06-17 11:00:00',60,10680,10710,10630,10680,13688,'2026-03-09 11:26:55'),
(4314,'466930','2025-06-17 10:00:00',60,10710,10735,10635,10680,18295,'2026-03-09 11:26:55'),
(4315,'466930','2025-06-17 09:00:00',60,10600,10780,10535,10700,59342,'2026-03-09 11:26:55'),
(4316,'466930','2025-06-16 15:00:00',60,10530,10550,10525,10550,835,'2026-03-09 11:26:55'),
(4317,'466930','2025-06-16 14:00:00',60,10500,10525,10495,10525,8457,'2026-03-09 11:26:55'),
(4318,'466930','2025-06-16 13:00:00',60,10480,10495,10475,10495,1386,'2026-03-09 11:26:55'),
(4319,'466930','2025-06-16 12:00:00',60,10475,10495,10475,10495,2306,'2026-03-09 11:26:55'),
(4320,'466930','2025-06-16 11:00:00',60,10485,10485,10460,10475,1992,'2026-03-09 11:26:55'),
(4321,'466930','2025-06-16 10:00:00',60,10340,10505,10330,10480,11545,'2026-03-09 11:26:55'),
(4322,'466930','2025-06-16 09:00:00',60,10460,10460,10325,10325,29452,'2026-03-09 11:26:55'),
(4323,'466930','2025-06-13 15:00:00',60,10480,10520,10475,10520,7198,'2026-03-09 11:26:55'),
(4324,'466930','2025-06-13 14:00:00',60,10440,10475,10435,10475,5445,'2026-03-09 11:26:55'),
(4325,'466930','2025-06-13 13:00:00',60,10470,10470,10430,10440,4525,'2026-03-09 11:26:55'),
(4326,'466930','2025-06-13 12:00:00',60,10460,10485,10460,10470,10588,'2026-03-09 11:26:55'),
(4327,'466930','2025-06-13 11:00:00',60,10507,10512,10445,10465,7947,'2026-03-09 11:26:55'),
(4328,'466930','2025-06-13 10:00:00',60,10425,10520,10425,10520,10881,'2026-03-09 11:26:55'),
(4329,'466930','2025-06-13 09:00:00',60,10550,10615,10415,10415,50010,'2026-03-09 11:26:55'),
(4330,'466930','2025-06-12 15:00:00',60,10630,10635,10625,10625,6296,'2026-03-09 11:26:55'),
(4331,'466930','2025-06-12 14:00:00',60,10675,10690,10635,10645,2843,'2026-03-09 11:26:55'),
(4332,'466930','2025-06-12 13:00:00',60,10665,10670,10635,10670,6031,'2026-03-09 11:26:55'),
(4333,'466930','2025-06-12 12:00:00',60,10660,10690,10655,10670,1201,'2026-03-09 11:26:55'),
(4334,'466930','2025-06-12 11:00:00',60,10680,10700,10640,10655,11973,'2026-03-09 11:26:55'),
(4335,'466930','2025-06-12 10:00:00',60,10645,10695,10645,10665,2661,'2026-03-09 11:26:55'),
(4336,'466930','2025-06-12 09:00:00',60,10625,10735,10600,10645,51489,'2026-03-09 11:26:55'),
(4337,'466930','2025-06-11 15:00:00',60,10620,10625,10605,10625,2656,'2026-03-09 11:26:55'),
(4338,'466930','2025-06-11 14:00:00',60,10580,10622,10575,10615,5755,'2026-03-09 11:26:55'),
(4339,'466930','2025-06-11 13:00:00',60,10565,10595,10565,10570,4541,'2026-03-09 11:26:55'),
(4340,'466930','2025-06-11 12:00:00',60,10550,10555,10545,10550,3428,'2026-03-09 11:26:55'),
(4341,'466930','2025-06-11 11:00:00',60,10535,10570,10535,10545,3089,'2026-03-09 11:26:55'),
(4342,'466930','2025-06-11 10:00:00',60,10530,10540,10470,10535,5893,'2026-03-09 11:26:55'),
(4343,'466930','2025-06-11 09:00:00',60,10475,10595,10475,10530,92215,'2026-03-09 11:26:55'),
(4344,'466930','2025-06-10 15:00:00',60,10315,10370,10310,10370,750,'2026-03-09 11:26:55'),
(4345,'466930','2025-06-10 14:00:00',60,10355,10370,10305,10315,16723,'2026-03-09 11:26:55'),
(4346,'466930','2025-06-10 13:00:00',60,10415,10415,10345,10355,11582,'2026-03-09 11:26:55'),
(4347,'466930','2025-06-10 12:00:00',60,10400,10435,10385,10435,12891,'2026-03-09 11:26:55'),
(4348,'466930','2025-06-10 11:00:00',60,10425,10440,10390,10400,11905,'2026-03-09 11:26:55'),
(4349,'466930','2025-06-10 10:00:00',60,10380,10440,10380,10425,12831,'2026-03-09 11:26:55'),
(4350,'466930','2025-06-10 09:00:00',60,10540,10550,10335,10380,37370,'2026-03-09 11:26:55'),
(4351,'466930','2025-06-09 15:00:00',60,10395,10430,10380,10430,2221,'2026-03-09 11:26:55'),
(4352,'466930','2025-06-09 14:00:00',60,10390,10425,10385,10395,16225,'2026-03-09 11:26:55'),
(4353,'466930','2025-06-09 13:00:00',60,10435,10440,10380,10395,45811,'2026-03-09 11:26:55'),
(4354,'466930','2025-06-09 12:00:00',60,10450,10450,10425,10435,9170,'2026-03-09 11:26:55'),
(4355,'466930','2025-06-09 11:00:00',60,10480,10495,10420,10455,20141,'2026-03-09 11:26:55'),
(4356,'466930','2025-06-09 10:00:00',60,10420,10485,10420,10480,18002,'2026-03-09 11:26:55'),
(4357,'466930','2025-06-09 09:00:00',60,10200,10420,10150,10420,59760,'2026-03-09 11:26:55'),
(4358,'466930','2025-06-05 15:00:00',60,9985,10000,9955,9975,4290,'2026-03-09 11:26:55'),
(4359,'466930','2025-06-05 14:00:00',60,9955,9990,9940,9980,3767,'2026-03-09 11:26:55'),
(4360,'466930','2025-06-05 13:00:00',60,9990,10010,9960,9960,8711,'2026-03-09 11:26:55'),
(4361,'466930','2025-06-05 12:00:00',60,9980,9995,9970,9990,22464,'2026-03-09 11:26:55'),
(4362,'466930','2025-06-05 11:00:00',60,10040,10065,9970,9975,12202,'2026-03-09 11:26:55'),
(4363,'466930','2025-06-05 10:00:00',60,9920,10080,9920,10045,39404,'2026-03-09 11:26:55'),
(4364,'466930','2025-06-05 09:00:00',60,9760,9930,9750,9925,37302,'2026-03-09 11:26:55'),
(4365,'466930','2025-06-04 15:00:00',60,9710,9750,9710,9750,500,'2026-03-09 11:26:55'),
(4366,'466930','2025-06-04 14:00:00',60,9710,9735,9705,9705,12101,'2026-03-09 11:26:55'),
(4367,'466930','2025-06-04 13:00:00',60,9710,9725,9705,9715,16043,'2026-03-09 11:26:55'),
(4368,'466930','2025-06-04 12:00:00',60,9682,9710,9680,9710,40901,'2026-03-09 11:26:55'),
(4369,'466930','2025-06-04 11:00:00',60,9735,9750,9680,9680,6377,'2026-03-09 11:26:55'),
(4370,'466930','2025-06-04 10:00:00',60,9745,9775,9725,9730,5757,'2026-03-09 11:26:55'),
(4371,'466930','2025-06-04 09:00:00',60,9730,9775,9700,9745,12833,'2026-03-09 11:26:55'),
(4372,'466930','2025-06-02 15:00:00',60,9610,9625,9600,9625,1155,'2026-03-09 11:26:55'),
(4373,'466930','2025-06-02 14:00:00',60,9595,9615,9592,9610,2199,'2026-03-09 11:26:55'),
(4374,'466930','2025-06-02 13:00:00',60,9610,9610,9590,9595,5180,'2026-03-09 11:26:55'),
(4375,'466930','2025-06-02 12:00:00',60,9600,9615,9600,9615,803,'2026-03-09 11:26:55'),
(4376,'466930','2025-06-02 11:00:00',60,9610,9615,9585,9590,9128,'2026-03-09 11:26:55'),
(4377,'466930','2025-06-02 10:00:00',60,9655,9670,9610,9610,7220,'2026-03-09 11:26:55'),
(4378,'466930','2025-06-02 09:00:00',60,9710,9740,9645,9650,8910,'2026-03-09 11:26:55'),
(4379,'466930','2025-05-30 15:00:00',60,9765,9770,9760,9770,1026,'2026-03-09 11:26:55'),
(4380,'466930','2025-05-30 14:00:00',60,9760,9780,9755,9765,4033,'2026-03-09 11:26:55'),
(4381,'466930','2025-05-30 13:00:00',60,9800,9800,9765,9765,2944,'2026-03-09 11:26:55'),
(4382,'466930','2025-05-30 12:00:00',60,9810,9810,9790,9805,2859,'2026-03-09 11:26:55'),
(4383,'466930','2025-05-30 11:00:00',60,9825,9825,9805,9815,1039,'2026-03-09 11:26:55'),
(4384,'466930','2025-05-30 10:00:00',60,9845,9850,9815,9815,4574,'2026-03-09 11:26:55'),
(4385,'466930','2025-05-30 09:00:00',60,9915,9915,9800,9860,11394,'2026-03-09 11:26:55'),
(4386,'466930','2025-05-29 15:00:00',60,10040,10060,10025,10060,12707,'2026-03-09 11:26:55'),
(4387,'466930','2025-05-29 14:00:00',60,10052,10052,10030,10040,12399,'2026-03-09 11:26:55'),
(4388,'466930','2025-05-29 13:00:00',60,10075,10080,10040,10055,11509,'2026-03-09 11:26:55'),
(4389,'466930','2025-05-29 12:00:00',60,10057,10100,10052,10077,2704,'2026-03-09 11:26:55'),
(4390,'466930','2025-05-29 11:00:00',60,9985,10080,9985,10055,13505,'2026-03-09 11:26:55'),
(4391,'466930','2025-05-29 10:00:00',60,9920,9980,9920,9980,10974,'2026-03-09 11:26:55'),
(4392,'466930','2025-05-29 09:00:00',60,9855,9925,9830,9920,43637,'2026-03-09 11:26:55'),
(4393,'466930','2025-05-28 15:00:00',60,9730,9735,9720,9725,2651,'2026-03-09 11:26:55'),
(4394,'466930','2025-05-28 14:00:00',60,9745,9755,9705,9730,28729,'2026-03-09 11:26:55'),
(4395,'466930','2025-05-28 13:00:00',60,9675,9730,9665,9730,2008,'2026-03-09 11:26:55'),
(4396,'466930','2025-05-28 12:00:00',60,9705,9705,9665,9665,11890,'2026-03-09 11:26:55'),
(4397,'466930','2025-05-28 11:00:00',60,9680,9710,9670,9710,11022,'2026-03-09 11:26:55'),
(4398,'466930','2025-05-28 10:00:00',60,9645,9700,9645,9680,8839,'2026-03-09 11:26:55'),
(4399,'466930','2025-05-28 09:00:00',60,9465,9675,9465,9630,47295,'2026-03-09 11:26:55'),
(4400,'466930','2025-05-27 15:00:00',60,9440,9445,9430,9445,1150,'2026-03-09 11:26:55'),
(4401,'466930','2025-05-27 14:00:00',60,9425,9445,9410,9445,577,'2026-03-09 11:26:55'),
(4402,'466930','2025-05-27 13:00:00',60,9445,9445,9425,9425,1967,'2026-03-09 11:26:55'),
(4403,'466930','2025-05-27 12:00:00',60,9465,9465,9445,9450,3257,'2026-03-09 11:26:55'),
(4404,'466930','2025-05-27 11:00:00',60,9455,9475,9445,9465,3112,'2026-03-09 11:26:55'),
(4405,'466930','2025-05-27 10:00:00',60,9475,9475,9445,9460,3606,'2026-03-09 11:26:55'),
(4406,'466930','2025-05-27 09:00:00',60,9475,9520,9425,9475,6312,'2026-03-09 11:26:55'),
(4407,'466930','2025-05-26 15:00:00',60,9410,9550,9410,9550,95,'2026-03-09 11:26:55'),
(4408,'466930','2025-05-26 14:00:00',60,9460,9465,9410,9410,2669,'2026-03-09 11:26:55'),
(4409,'466930','2025-05-26 13:00:00',60,9475,9475,9460,9460,1029,'2026-03-09 11:26:55'),
(4410,'466930','2025-05-26 12:00:00',60,9525,9525,9480,9480,1899,'2026-03-09 11:26:55'),
(4411,'466930','2025-05-26 11:00:00',60,9455,9540,9455,9535,2870,'2026-03-09 11:26:55'),
(4412,'466930','2025-05-26 10:00:00',60,9455,9475,9435,9435,4217,'2026-03-09 11:26:55'),
(4413,'466930','2025-05-26 09:00:00',60,9445,9490,9355,9460,1914,'2026-03-09 11:26:55'),
(4414,'466930','2025-05-23 15:00:00',60,9405,9425,9405,9425,286,'2026-03-09 11:26:55'),
(4415,'466930','2025-05-23 14:00:00',60,9410,9420,9405,9410,3474,'2026-03-09 11:26:55'),
(4416,'466930','2025-05-23 13:00:00',60,9430,9435,9405,9405,4154,'2026-03-09 11:26:55'),
(4417,'466930','2025-05-23 12:00:00',60,9420,9440,9410,9425,3731,'2026-03-09 11:26:55'),
(4418,'466930','2025-05-23 11:00:00',60,9430,9430,9410,9420,956,'2026-03-09 11:26:55'),
(4419,'466930','2025-05-23 10:00:00',60,9470,9470,9410,9425,3614,'2026-03-09 11:26:55'),
(4420,'466930','2025-05-23 09:00:00',60,9570,9570,9450,9450,6622,'2026-03-09 11:26:55'),
(4421,'466930','2025-05-22 15:00:00',60,9545,9570,9535,9570,1775,'2026-03-09 11:26:55'),
(4422,'466930','2025-05-22 14:00:00',60,9530,9550,9525,9550,1417,'2026-03-09 11:26:55'),
(4423,'466930','2025-05-22 13:00:00',60,9530,9540,9525,9530,3352,'2026-03-09 11:26:55'),
(4424,'466930','2025-05-22 12:00:00',60,9525,9530,9520,9525,130,'2026-03-09 11:26:55'),
(4425,'466930','2025-05-22 11:00:00',60,9495,9520,9485,9520,4190,'2026-03-09 11:26:55'),
(4426,'466930','2025-05-22 10:00:00',60,9555,9570,9495,9495,2233,'2026-03-09 11:26:55'),
(4427,'466930','2025-05-22 09:00:00',60,9700,9700,9555,9575,6605,'2026-03-09 11:26:55'),
(4428,'466930','2025-05-21 15:00:00',60,9710,9735,9685,9735,2669,'2026-03-09 11:26:55'),
(4429,'466930','2025-05-21 14:00:00',60,9735,9745,9710,9710,12397,'2026-03-09 11:26:55'),
(4430,'466930','2025-05-21 13:00:00',60,9760,9760,9730,9730,7735,'2026-03-09 11:26:55'),
(4431,'466930','2025-05-21 12:00:00',60,9745,9760,9745,9750,7760,'2026-03-09 11:26:55'),
(4432,'466930','2025-05-21 11:00:00',60,9740,9755,9730,9750,10911,'2026-03-09 11:26:55'),
(4433,'466930','2025-05-21 10:00:00',60,9755,9775,9730,9750,2023,'2026-03-09 11:26:55'),
(4434,'466930','2025-05-21 09:00:00',60,9725,9770,9705,9755,6064,'2026-03-09 11:26:55'),
(4435,'466930','2025-05-20 15:00:00',60,9715,9720,9700,9720,259,'2026-03-09 11:26:55'),
(4436,'466930','2025-05-20 14:00:00',60,9722,9745,9720,9720,829,'2026-03-09 11:26:55'),
(4437,'466930','2025-05-20 13:00:00',60,9775,9775,9725,9725,4232,'2026-03-09 11:26:55'),
(4438,'466930','2025-05-20 12:00:00',60,9760,9780,9760,9780,300,'2026-03-09 11:26:55'),
(4439,'466930','2025-05-20 11:00:00',60,9755,9770,9745,9770,2177,'2026-03-09 11:26:55'),
(4440,'466930','2025-05-20 10:00:00',60,9775,9775,9750,9770,6787,'2026-03-09 11:26:55'),
(4441,'466930','2025-05-20 09:00:00',60,9890,9890,9785,9785,5834,'2026-03-09 11:26:55'),
(4442,'466930','2025-05-19 15:00:00',60,9780,9795,9765,9795,898,'2026-03-09 11:26:55'),
(4443,'466930','2025-05-19 14:00:00',60,9740,9775,9740,9775,1223,'2026-03-09 11:26:55'),
(4444,'466930','2025-05-19 13:00:00',60,9755,9765,9745,9745,5020,'2026-03-09 11:26:55'),
(4445,'466930','2025-05-19 12:00:00',60,9765,9770,9745,9755,3282,'2026-03-09 11:26:55'),
(4446,'466930','2025-05-19 11:00:00',60,9740,9780,9730,9775,8797,'2026-03-09 11:26:55'),
(4447,'466930','2025-05-19 10:00:00',60,9810,9810,9730,9740,3127,'2026-03-09 11:26:55'),
(4448,'466930','2025-05-19 09:00:00',60,9880,9880,9795,9810,5691,'2026-03-09 11:26:55'),
(4449,'466930','2025-05-16 15:00:00',60,9915,9935,9905,9935,5131,'2026-03-09 11:26:55'),
(4450,'466930','2025-05-16 14:00:00',60,9920,9925,9910,9920,2357,'2026-03-09 11:26:55'),
(4451,'466930','2025-05-16 13:00:00',60,9920,9920,9910,9910,426,'2026-03-09 11:26:55'),
(4452,'466930','2025-05-16 12:00:00',60,9905,9925,9905,9920,3194,'2026-03-09 11:26:55'),
(4453,'466930','2025-05-16 11:00:00',60,9910,9910,9895,9900,397,'2026-03-09 11:26:55'),
(4454,'466930','2025-05-16 10:00:00',60,9870,9905,9865,9905,7138,'2026-03-09 11:26:55'),
(4455,'466930','2025-05-16 09:00:00',60,9930,9930,9865,9865,1904,'2026-03-09 11:26:55'),
(4456,'466930','2025-05-15 15:00:00',60,9915,9930,9890,9930,750,'2026-03-09 11:26:55'),
(4457,'466930','2025-05-15 14:00:00',60,9970,9970,9915,9915,2262,'2026-03-09 11:26:55'),
(4458,'466930','2025-05-15 13:00:00',60,9965,9990,9960,9965,11594,'2026-03-09 11:26:55'),
(4459,'466930','2025-05-15 12:00:00',60,9975,9975,9970,9970,1168,'2026-03-09 11:26:55'),
(4460,'466930','2025-05-15 11:00:00',60,9985,9990,9970,9970,8777,'2026-03-09 11:26:55'),
(4461,'466930','2025-05-15 10:00:00',60,10025,10040,9975,9975,14664,'2026-03-09 11:26:55'),
(4462,'466930','2025-05-15 09:00:00',60,10020,10040,9955,10030,8318,'2026-03-09 11:26:55'),
(4463,'466930','2025-05-14 15:00:00',60,10055,10075,10055,10075,76,'2026-03-09 11:26:55'),
(4464,'466930','2025-05-14 14:00:00',60,10075,10075,10055,10055,1646,'2026-03-09 11:26:55'),
(4465,'466930','2025-05-14 13:00:00',60,10100,10115,10070,10070,26903,'2026-03-09 11:26:55'),
(4466,'466930','2025-05-14 12:00:00',60,10080,10115,10080,10110,286,'2026-03-09 11:26:55'),
(4467,'466930','2025-05-14 11:00:00',60,10020,10075,10015,10045,12912,'2026-03-09 11:26:55'),
(4468,'466930','2025-05-14 10:00:00',60,10000,10020,9975,10020,3112,'2026-03-09 11:26:55'),
(4469,'466930','2025-05-14 09:00:00',60,10110,10110,10000,10000,9197,'2026-03-09 11:26:55'),
(4470,'466930','2025-05-13 15:00:00',60,10045,10055,10040,10055,5813,'2026-03-09 11:26:55'),
(4471,'466930','2025-05-13 14:00:00',60,10060,10060,10040,10045,897,'2026-03-09 11:26:55'),
(4472,'466930','2025-05-13 13:00:00',60,10045,10065,10045,10060,14734,'2026-03-09 11:26:55'),
(4473,'466930','2025-05-13 12:00:00',60,10080,10085,10045,10045,2843,'2026-03-09 11:26:55'),
(4474,'466930','2025-05-13 11:00:00',60,10115,10115,10080,10080,2828,'2026-03-09 11:26:55'),
(4475,'466930','2025-05-13 10:00:00',60,10075,10110,10055,10100,7296,'2026-03-09 11:26:55'),
(4476,'466930','2025-05-13 09:00:00',60,10155,10180,10050,10070,15760,'2026-03-09 11:26:55'),
(4477,'466930','2025-05-12 15:00:00',60,10010,10090,10005,10090,9896,'2026-03-09 11:26:55'),
(4478,'466930','2025-05-12 14:00:00',60,9995,10030,9995,10005,2978,'2026-03-09 11:26:55'),
(4479,'466930','2025-05-12 13:00:00',60,9970,10005,9970,10000,1317,'2026-03-09 11:26:55'),
(4480,'466930','2025-05-12 12:00:00',60,9990,9990,9955,9965,438,'2026-03-09 11:26:55'),
(4481,'466930','2025-05-12 11:00:00',60,9930,9975,9930,9975,13579,'2026-03-09 11:26:55'),
(4482,'466930','2025-05-12 10:00:00',60,9865,9930,9865,9930,8117,'2026-03-09 11:26:55'),
(4483,'466930','2025-05-12 09:00:00',60,9780,9875,9780,9855,10621,'2026-03-09 11:26:55'),
(4484,'466930','2025-05-09 15:00:00',60,9760,9775,9750,9775,1731,'2026-03-09 11:26:55'),
(4485,'466930','2025-05-09 14:00:00',60,9765,9775,9760,9760,898,'2026-03-09 11:26:55'),
(4486,'466930','2025-05-09 13:00:00',60,9770,9770,9760,9760,2789,'2026-03-09 11:26:55'),
(4487,'466930','2025-05-09 12:00:00',60,9795,9795,9765,9765,1112,'2026-03-09 11:26:55'),
(4488,'466930','2025-05-09 11:00:00',60,9775,9805,9770,9800,1897,'2026-03-09 11:26:55'),
(4489,'466930','2025-05-09 10:00:00',60,9790,9790,9760,9775,2485,'2026-03-09 11:26:55'),
(4490,'466930','2025-05-09 09:00:00',60,9855,9895,9780,9790,26148,'2026-03-09 11:26:55'),
(4491,'466930','2025-05-08 15:00:00',60,9735,9740,9735,9735,1049,'2026-03-09 11:26:55'),
(4492,'466930','2025-05-08 14:00:00',60,9745,9745,9735,9735,1400,'2026-03-09 11:26:55'),
(4493,'466930','2025-05-08 13:00:00',60,9765,9770,9745,9745,5545,'2026-03-09 11:26:55'),
(4494,'466930','2025-05-08 12:00:00',60,9755,9780,9755,9770,943,'2026-03-09 11:26:55'),
(4495,'466930','2025-05-08 11:00:00',60,9760,9760,9740,9755,262,'2026-03-09 11:26:55'),
(4496,'466930','2025-05-08 10:00:00',60,9740,9745,9725,9740,1826,'2026-03-09 11:26:55'),
(4497,'466930','2025-05-08 09:00:00',60,9755,9765,9725,9755,1656,'2026-03-09 11:26:55'),
(4498,'466930','2025-05-07 15:00:00',60,9725,9725,9715,9715,298,'2026-03-09 11:26:55'),
(4499,'466930','2025-05-07 14:00:00',60,9695,9727,9695,9725,4718,'2026-03-09 11:26:55'),
(4500,'466930','2025-05-07 13:00:00',60,9685,9690,9675,9685,602,'2026-03-09 11:26:55'),
(4501,'466930','2025-05-07 12:00:00',60,9695,9700,9685,9685,1266,'2026-03-09 11:26:55'),
(4502,'466930','2025-05-07 11:00:00',60,9670,9710,9665,9700,3020,'2026-03-09 11:26:55'),
(4503,'466930','2025-05-07 10:00:00',60,9710,9710,9665,9665,12541,'2026-03-09 11:26:55'),
(4504,'466930','2025-05-07 09:00:00',60,9800,9800,9670,9715,11830,'2026-03-09 11:26:55'),
(4505,'466930','2025-05-02 15:00:00',60,9770,9780,9760,9780,2006,'2026-03-09 11:26:55'),
(4506,'466930','2025-05-02 14:00:00',60,9785,9800,9770,9770,3081,'2026-03-09 11:26:55'),
(4507,'466930','2025-05-02 13:00:00',60,9775,9800,9765,9785,15448,'2026-03-09 11:26:55'),
(4508,'466930','2025-05-02 12:00:00',60,9750,9765,9740,9760,2044,'2026-03-09 11:26:55'),
(4509,'466930','2025-05-02 11:00:00',60,9755,9775,9740,9745,7089,'2026-03-09 11:26:55'),
(4510,'466930','2025-05-02 10:00:00',60,9805,9805,9755,9755,8650,'2026-03-09 11:26:55'),
(4511,'466930','2025-05-02 09:00:00',60,9885,9885,9755,9805,6150,'2026-03-09 11:26:55'),
(4512,'466930','2025-04-30 15:00:00',60,9830,9850,9830,9850,598,'2026-03-09 11:26:55'),
(4513,'466930','2025-04-30 14:00:00',60,9845,9850,9825,9830,3537,'2026-03-09 11:26:55'),
(4514,'466930','2025-04-30 13:00:00',60,9835,9865,9835,9845,5043,'2026-03-09 11:26:55'),
(4515,'466930','2025-04-30 12:00:00',60,9810,9840,9805,9835,3706,'2026-03-09 11:26:55'),
(4516,'466930','2025-04-30 11:00:00',60,9835,9835,9795,9810,8894,'2026-03-09 11:26:55'),
(4517,'466930','2025-04-30 10:00:00',60,9855,9855,9795,9835,4453,'2026-03-09 11:26:55'),
(4518,'466930','2025-04-30 09:00:00',60,9950,9950,9850,9850,6812,'2026-03-09 11:26:55'),
(4519,'466930','2025-04-29 15:00:00',60,9880,9900,9860,9900,7834,'2026-03-09 11:26:55'),
(4520,'466930','2025-04-29 14:00:00',60,9860,9860,9845,9860,154,'2026-03-09 11:26:55'),
(4521,'466930','2025-04-29 13:00:00',60,9870,9890,9850,9855,3209,'2026-03-09 11:26:55'),
(4522,'466930','2025-04-29 12:00:00',60,9885,9900,9870,9870,2535,'2026-03-09 11:26:55'),
(4523,'466930','2025-04-29 11:00:00',60,9860,9900,9860,9890,1124,'2026-03-09 11:26:55'),
(4524,'466930','2025-04-29 10:00:00',60,9800,9845,9790,9845,2777,'2026-03-09 11:26:55'),
(4525,'466930','2025-04-29 09:00:00',60,9950,9950,9800,9800,36177,'2026-03-09 11:26:55'),
(4526,'466930','2025-04-28 15:00:00',60,9696,9740,9696,9740,117,'2026-03-09 11:26:55'),
(4527,'466930','2025-04-28 14:00:00',60,9711,9725,9696,9696,2145,'2026-03-09 11:26:55'),
(4528,'466930','2025-04-28 13:00:00',60,9725,9725,9711,9711,6121,'2026-03-09 11:26:55'),
(4529,'466930','2025-04-28 12:00:00',60,9740,9740,9720,9720,1208,'2026-03-09 11:26:55'),
(4530,'466930','2025-04-28 11:00:00',60,9725,9730,9720,9725,8453,'2026-03-09 11:26:55'),
(4531,'466930','2025-04-28 10:00:00',60,9711,9730,9706,9730,1825,'2026-03-09 11:26:55'),
(4532,'466930','2025-04-28 09:00:00',60,9744,9744,9672,9706,17349,'2026-03-09 11:26:55'),
(4533,'466930','2025-04-25 15:00:00',60,9730,9735,9711,9735,2932,'2026-03-09 11:26:55'),
(4534,'466930','2025-04-25 14:00:00',60,9759,9759,9711,9720,8855,'2026-03-09 11:26:55'),
(4535,'466930','2025-04-25 13:00:00',60,9774,9778,9754,9759,3158,'2026-03-09 11:26:55'),
(4536,'466930','2025-04-25 12:00:00',60,9744,9778,9744,9769,2470,'2026-03-09 11:26:55'),
(4537,'466930','2025-04-25 11:00:00',60,9720,9735,9701,9735,14197,'2026-03-09 11:26:55'),
(4538,'466930','2025-04-25 10:00:00',60,9730,9730,9701,9711,8161,'2026-03-09 11:26:55'),
(4539,'466930','2025-04-25 09:00:00',60,9783,9832,9744,9744,13473,'2026-03-09 11:26:55'),
(4540,'466930','2025-04-24 15:00:00',60,9744,9744,9730,9744,1562,'2026-03-09 11:26:55'),
(4541,'466930','2025-04-24 14:00:00',60,9744,9774,9744,9744,1121,'2026-03-09 11:26:55'),
(4542,'466930','2025-04-24 13:00:00',60,9759,9764,9720,9720,11113,'2026-03-09 11:26:55'),
(4543,'466930','2025-04-24 12:00:00',60,9744,9759,9744,9754,1989,'2026-03-09 11:26:55'),
(4544,'466930','2025-04-24 11:00:00',60,9696,9740,9696,9740,1587,'2026-03-09 11:26:55'),
(4545,'466930','2025-04-24 10:00:00',60,9754,9754,9681,9701,3578,'2026-03-09 11:26:55'),
(4546,'466930','2025-04-24 09:00:00',60,9812,9812,9744,9754,9294,'2026-03-09 11:26:55'),
(4547,'466930','2025-04-23 15:00:00',60,9812,9817,9788,9788,3989,'2026-03-09 11:26:55'),
(4548,'466930','2025-04-23 14:00:00',60,9812,9812,9793,9793,1535,'2026-03-09 11:26:55'),
(4549,'466930','2025-04-23 13:00:00',60,9754,9812,9754,9808,31414,'2026-03-09 11:26:55'),
(4550,'466930','2025-04-23 12:00:00',60,9696,9749,9696,9749,1134,'2026-03-09 11:26:55'),
(4551,'466930','2025-04-23 11:00:00',60,9662,9701,9662,9696,1585,'2026-03-09 11:26:55'),
(4552,'466930','2025-04-23 10:00:00',60,9633,9677,9633,9662,5883,'2026-03-09 11:26:55'),
(4553,'466930','2025-04-23 09:00:00',60,9672,9672,9589,9623,7827,'2026-03-09 11:26:55'),
(4554,'466930','2025-04-22 15:00:00',60,9492,9492,9478,9478,626,'2026-03-09 11:26:55'),
(4555,'466930','2025-04-22 14:00:00',60,9507,9507,9488,9492,849,'2026-03-09 11:26:55'),
(4556,'466930','2025-04-22 13:00:00',60,9546,9546,9512,9512,1283,'2026-03-09 11:26:55'),
(4557,'466930','2025-04-22 12:00:00',60,9541,9546,9536,9546,1618,'2026-03-09 11:26:55'),
(4558,'466930','2025-04-22 11:00:00',60,9526,9536,9512,9536,7499,'2026-03-09 11:26:55'),
(4559,'466930','2025-04-22 10:00:00',60,9512,9551,9512,9531,3228,'2026-03-09 11:26:55'),
(4560,'466930','2025-04-22 09:00:00',60,9575,9575,9512,9512,10767,'2026-03-09 11:26:55'),
(4561,'466930','2025-04-21 15:00:00',60,9580,9599,9575,9599,4228,'2026-03-09 11:26:55'),
(4562,'466930','2025-04-21 14:00:00',60,9551,9580,9551,9580,4160,'2026-03-09 11:26:55'),
(4563,'466930','2025-04-21 13:00:00',60,9560,9560,9551,9555,1157,'2026-03-09 11:26:55'),
(4564,'466930','2025-04-21 12:00:00',60,9584,9584,9555,9555,2847,'2026-03-09 11:26:55'),
(4565,'466930','2025-04-21 11:00:00',60,9575,9609,9575,9599,1394,'2026-03-09 11:26:55'),
(4566,'466930','2025-04-21 10:00:00',60,9560,9580,9541,9570,688,'2026-03-09 11:26:55'),
(4567,'466930','2025-04-21 09:00:00',60,9618,9652,9546,9560,14236,'2026-03-09 11:26:55'),
(4568,'466930','2025-04-18 15:00:00',60,9599,9604,9565,9565,2760,'2026-03-09 11:26:55'),
(4569,'466930','2025-04-18 14:00:00',60,9536,9604,9531,9599,12415,'2026-03-09 11:26:55'),
(4570,'466930','2025-04-18 13:00:00',60,9521,9541,9517,9541,13807,'2026-03-09 11:26:55'),
(4571,'466930','2025-04-18 12:00:00',60,9517,9531,9517,9526,5608,'2026-03-09 11:26:55'),
(4572,'466930','2025-04-18 11:00:00',60,9512,9521,9492,9507,6563,'2026-03-09 11:26:55'),
(4573,'466930','2025-04-18 10:00:00',60,9415,9512,9405,9512,16320,'2026-03-09 11:26:55'),
(4574,'466930','2025-04-18 09:00:00',60,9405,9410,9371,9410,8456,'2026-03-09 11:26:55'),
(4575,'466930','2025-04-17 15:00:00',60,9395,9405,9395,9405,2109,'2026-03-09 11:26:55'),
(4576,'466930','2025-04-17 14:00:00',60,9395,9429,9395,9415,2030,'2026-03-09 11:26:55'),
(4577,'466930','2025-04-17 13:00:00',60,9420,9420,9395,9395,374,'2026-03-09 11:26:55'),
(4578,'466930','2025-04-17 12:00:00',60,9425,9449,9425,9425,817,'2026-03-09 11:26:55'),
(4579,'466930','2025-04-17 11:00:00',60,9420,9425,9420,9425,2573,'2026-03-09 11:26:55'),
(4580,'466930','2025-04-17 10:00:00',60,9434,9449,9415,9425,1372,'2026-03-09 11:26:55'),
(4581,'466930','2025-04-17 09:00:00',60,9371,9415,9357,9405,32242,'2026-03-09 11:26:55'),
(4582,'466930','2025-04-16 15:00:00',60,9366,9381,9357,9381,363,'2026-03-09 11:26:55'),
(4583,'466930','2025-04-16 14:00:00',60,9429,9429,9366,9371,10196,'2026-03-09 11:26:55'),
(4584,'466930','2025-04-16 13:00:00',60,9449,9454,9429,9429,6871,'2026-03-09 11:26:55'),
(4585,'466930','2025-04-16 12:00:00',60,9468,9473,9454,9454,1241,'2026-03-09 11:26:55'),
(4586,'466930','2025-04-16 11:00:00',60,9473,9478,9449,9458,1180,'2026-03-09 11:26:55'),
(4587,'466930','2025-04-16 10:00:00',60,9488,9521,9468,9468,7924,'2026-03-09 11:26:55'),
(4588,'466930','2025-04-16 09:00:00',60,9488,9543,9458,9483,17646,'2026-03-09 11:26:55'),
(4589,'466930','2025-04-15 15:00:00',60,9536,9536,9526,9531,768,'2026-03-09 11:26:55'),
(4590,'466930','2025-04-15 14:00:00',60,9551,9555,9536,9536,4994,'2026-03-09 11:26:55'),
(4591,'466930','2025-04-15 13:00:00',60,9575,9575,9546,9551,953,'2026-03-09 11:26:55'),
(4592,'466930','2025-04-15 12:00:00',60,9570,9584,9560,9575,2664,'2026-03-09 11:26:55'),
(4593,'466930','2025-04-15 11:00:00',60,9512,9586,9512,9580,5429,'2026-03-09 11:26:55'),
(4594,'466930','2025-04-15 10:00:00',60,9526,9536,9512,9512,5209,'2026-03-09 11:26:55'),
(4595,'466930','2025-04-15 09:00:00',60,9594,9633,9483,9521,25780,'2026-03-09 11:26:55'),
(4596,'466930','2025-04-14 15:00:00',60,9269,9289,9265,9289,579,'2026-03-09 11:26:55'),
(4597,'466930','2025-04-14 14:00:00',60,9274,9284,9269,9269,822,'2026-03-09 11:26:55'),
(4598,'466930','2025-04-14 13:00:00',60,9289,9289,9274,9274,726,'2026-03-09 11:26:55'),
(4599,'466930','2025-04-14 12:00:00',60,9313,9313,9284,9284,6325,'2026-03-09 11:26:55'),
(4600,'466930','2025-04-14 11:00:00',60,9279,9313,9279,9313,3136,'2026-03-09 11:26:55'),
(4601,'466930','2025-04-14 10:00:00',60,9260,9279,9250,9279,1199,'2026-03-09 11:26:55'),
(4602,'466930','2025-04-14 09:00:00',60,9265,9279,9187,9235,4018,'2026-03-09 11:26:55'),
(4603,'466930','2025-04-11 15:00:00',60,9168,9192,9168,9187,13969,'2026-03-09 11:26:55'),
(4604,'466930','2025-04-11 14:00:00',60,9138,9168,9129,9168,12656,'2026-03-09 11:26:55'),
(4605,'466930','2025-04-11 13:00:00',60,9187,9187,9138,9138,17490,'2026-03-09 11:26:55'),
(4606,'466930','2025-04-11 12:00:00',60,9211,9216,9177,9192,17249,'2026-03-09 11:26:55'),
(4607,'466930','2025-04-11 11:00:00',60,9231,9231,9211,9211,2308,'2026-03-09 11:26:55'),
(4608,'466930','2025-04-11 10:00:00',60,9221,9250,9211,9235,7579,'2026-03-09 11:26:55'),
(4609,'466930','2025-04-11 09:00:00',60,9410,9410,9221,9221,19567,'2026-03-09 11:26:55'),
(4610,'466930','2025-04-10 15:00:00',60,9551,9551,9531,9546,2539,'2026-03-09 11:26:55'),
(4611,'466930','2025-04-10 14:00:00',60,9609,9614,9560,9560,2082,'2026-03-09 11:26:55'),
(4612,'466930','2025-04-10 13:00:00',60,9575,9589,9575,9584,10890,'2026-03-09 11:26:55'),
(4613,'466930','2025-04-10 12:00:00',60,9594,9594,9565,9580,6689,'2026-03-09 11:26:55'),
(4614,'466930','2025-04-10 11:00:00',60,9570,9614,9570,9609,1128,'2026-03-09 11:26:55'),
(4615,'466930','2025-04-10 10:00:00',60,9546,9575,9536,9565,1553,'2026-03-09 11:26:55'),
(4616,'466930','2025-04-10 09:00:00',60,9744,9793,9507,9536,67417,'2026-03-09 11:26:55'),
(4617,'466930','2025-04-09 15:00:00',60,9105,9129,9095,9095,176,'2026-03-09 11:26:55'),
(4618,'466930','2025-04-09 14:00:00',60,9124,9138,9080,9095,2042,'2026-03-09 11:26:55'),
(4619,'466930','2025-04-09 13:00:00',60,9124,9148,9100,9134,543,'2026-03-09 11:26:55'),
(4620,'466930','2025-04-09 12:00:00',60,9182,9182,9124,9124,1454,'2026-03-09 11:26:55'),
(4621,'466930','2025-04-09 11:00:00',60,9202,9202,9182,9182,1112,'2026-03-09 11:26:55'),
(4622,'466930','2025-04-09 10:00:00',60,9206,9211,9153,9182,12243,'2026-03-09 11:26:55'),
(4623,'466930','2025-04-09 09:00:00',60,9187,9202,9105,9202,23647,'2026-03-09 11:26:55'),
(4624,'466930','2025-04-08 15:00:00',60,9202,9226,9192,9211,1319,'2026-03-09 11:26:55'),
(4625,'466930','2025-04-08 14:00:00',60,9221,9235,9177,9211,10063,'2026-03-09 11:26:55'),
(4626,'466930','2025-04-08 13:00:00',60,9231,9240,9197,9221,9879,'2026-03-09 11:26:55'),
(4627,'466930','2025-04-08 12:00:00',60,9303,9313,9221,9231,3310,'2026-03-09 11:26:55'),
(4628,'466930','2025-04-08 11:00:00',60,9371,9395,9303,9308,36714,'2026-03-09 11:26:55'),
(4629,'466930','2025-04-08 10:00:00',60,9294,9386,9284,9371,12156,'2026-03-09 11:26:55'),
(4630,'466930','2025-04-08 09:00:00',60,9502,9502,9289,9294,5388,'2026-03-09 11:26:55'),
(4631,'466930','2025-04-07 15:00:00',60,9376,9381,9342,9352,7575,'2026-03-09 11:26:55'),
(4632,'466930','2025-04-07 14:00:00',60,9395,9410,9366,9366,5186,'2026-03-09 11:26:55'),
(4633,'466930','2025-04-07 13:00:00',60,9473,9473,9395,9395,2342,'2026-03-09 11:26:55'),
(4634,'466930','2025-04-07 12:00:00',60,9492,9497,9434,9439,330,'2026-03-09 11:26:55'),
(4635,'466930','2025-04-07 11:00:00',60,9526,9526,9458,9483,6322,'2026-03-09 11:26:55'),
(4636,'466930','2025-04-07 10:00:00',60,9352,9541,9352,9541,22670,'2026-03-09 11:26:55'),
(4637,'466930','2025-04-07 09:00:00',60,9570,9570,9308,9352,7005,'2026-03-09 11:26:55'),
(4638,'466930','2025-04-04 15:00:00',60,9866,9900,9861,9885,11834,'2026-03-09 11:26:55'),
(4639,'466930','2025-04-04 14:00:00',60,9808,9837,9808,9837,1034,'2026-03-09 11:26:55'),
(4640,'466930','2025-04-04 13:00:00',60,9841,9841,9783,9808,12280,'2026-03-09 11:26:55'),
(4641,'466930','2025-04-04 12:00:00',60,9861,9861,9827,9851,5584,'2026-03-09 11:26:55'),
(4642,'466930','2025-04-04 11:00:00',60,9977,10060,9861,9885,11551,'2026-03-09 11:26:55'),
(4643,'466930','2025-04-04 10:00:00',60,9977,10006,9943,9977,3616,'2026-03-09 11:26:55'),
(4644,'466930','2025-04-04 09:00:00',60,9866,9948,9832,9948,13130,'2026-03-09 11:26:55'),
(4645,'466930','2025-04-03 15:00:00',60,9914,9938,9904,9938,7195,'2026-03-09 11:26:55'),
(4646,'466930','2025-04-03 14:00:00',60,9972,9972,9914,9914,4195,'2026-03-09 11:26:55'),
(4647,'466930','2025-04-03 13:00:00',60,9977,9987,9972,9977,17767,'2026-03-09 11:26:55'),
(4648,'466930','2025-04-03 12:00:00',60,9958,9972,9958,9967,2778,'2026-03-09 11:26:55'),
(4649,'466930','2025-04-03 11:00:00',60,9929,9943,9919,9929,626,'2026-03-09 11:26:55'),
(4650,'466930','2025-04-03 10:00:00',60,9914,9948,9866,9929,6002,'2026-03-09 11:26:55'),
(4651,'466930','2025-04-03 09:00:00',60,9914,9914,9803,9914,37791,'2026-03-09 11:26:55'),
(4652,'466930','2025-04-02 15:00:00',60,10186,10205,10181,10205,848,'2026-03-09 11:26:55'),
(4653,'466930','2025-04-02 14:00:00',60,10220,10220,10186,10190,890,'2026-03-09 11:26:55'),
(4654,'466930','2025-04-02 13:00:00',60,10258,10263,10229,10229,6745,'2026-03-09 11:26:55'),
(4655,'466930','2025-04-02 12:00:00',60,10244,10249,10234,10239,5908,'2026-03-09 11:26:55'),
(4656,'466930','2025-04-02 11:00:00',60,10210,10249,10205,10244,3360,'2026-03-09 11:26:55'),
(4657,'466930','2025-04-02 10:00:00',60,10161,10210,10152,10205,5633,'2026-03-09 11:26:55'),
(4658,'466930','2025-04-02 09:00:00',60,10166,10186,10132,10161,46837,'2026-03-09 11:26:55'),
(4659,'466930','2025-04-01 15:00:00',60,10195,10210,10186,10210,42423,'2026-03-09 11:26:55'),
(4660,'466930','2025-04-01 14:00:00',60,10220,10224,10200,10200,17650,'2026-03-09 11:26:55'),
(4661,'466930','2025-04-01 13:00:00',60,10220,10224,10205,10215,36319,'2026-03-09 11:26:55'),
(4662,'466930','2025-04-01 12:00:00',60,10234,10239,10220,10220,782,'2026-03-09 11:26:55'),
(4663,'466930','2025-04-01 11:00:00',60,10210,10234,10205,10220,9621,'2026-03-09 11:26:55'),
(4664,'466930','2025-04-01 10:00:00',60,10123,10215,10123,10210,29076,'2026-03-09 11:26:55'),
(4665,'466930','2025-04-01 09:00:00',60,10263,10263,10113,10113,17514,'2026-03-09 11:26:55'),
(4666,'466930','2025-03-31 15:00:00',60,10152,10166,10152,10166,6239,'2026-03-09 11:26:55'),
(4667,'466930','2025-03-31 14:00:00',60,10147,10176,10132,10147,1319,'2026-03-09 11:26:55'),
(4668,'466930','2025-03-31 13:00:00',60,10142,10157,10123,10142,2411,'2026-03-09 11:26:55'),
(4669,'466930','2025-03-31 12:00:00',60,10195,10195,10137,10137,1383,'2026-03-09 11:26:55'),
(4670,'466930','2025-03-31 11:00:00',60,10161,10200,10157,10190,3438,'2026-03-09 11:26:55'),
(4671,'466930','2025-03-31 10:00:00',60,10200,10224,10157,10157,5189,'2026-03-09 11:26:55'),
(4672,'466930','2025-03-31 09:00:00',60,10249,10278,10195,10195,15398,'2026-03-09 11:26:55'),
(4673,'466930','2025-03-28 15:00:00',60,10462,10472,10452,10472,265,'2026-03-09 11:26:55'),
(4674,'466930','2025-03-28 14:00:00',60,10477,10477,10447,10457,5693,'2026-03-09 11:26:55'),
(4675,'466930','2025-03-28 13:00:00',60,10457,10467,10438,10467,10166,'2026-03-09 11:26:55'),
(4676,'466930','2025-03-28 12:00:00',60,10443,10457,10418,10423,6418,'2026-03-09 11:26:55'),
(4677,'466930','2025-03-28 11:00:00',60,10477,10477,10447,10452,6825,'2026-03-09 11:26:55'),
(4678,'466930','2025-03-28 10:00:00',60,10486,10520,10481,10481,4764,'2026-03-09 11:26:55'),
(4679,'466930','2025-03-28 09:00:00',60,10796,10796,10481,10481,22088,'2026-03-09 11:26:55'),
(4680,'466930','2025-03-27 15:00:00',60,10811,10811,10796,10796,3485,'2026-03-09 11:26:55'),
(4681,'466930','2025-03-27 14:00:00',60,10830,10835,10806,10806,5419,'2026-03-09 11:26:55'),
(4682,'466930','2025-03-27 13:00:00',60,10792,10850,10792,10830,3505,'2026-03-09 11:26:55'),
(4683,'466930','2025-03-27 12:00:00',60,10792,10811,10763,10792,14539,'2026-03-09 11:26:55'),
(4684,'466930','2025-03-27 11:00:00',60,10806,10821,10796,10796,5005,'2026-03-09 11:26:55'),
(4685,'466930','2025-03-27 10:00:00',60,10908,10913,10772,10811,17332,'2026-03-09 11:26:55'),
(4686,'466930','2025-03-27 09:00:00',60,10821,10956,10777,10908,45701,'2026-03-09 11:26:55'),
(4687,'466930','2025-03-26 15:00:00',60,11146,11150,11112,11146,3032,'2026-03-09 11:26:55'),
(4688,'466930','2025-03-26 14:00:00',60,11150,11175,11146,11146,7220,'2026-03-09 11:26:55'),
(4689,'466930','2025-03-26 13:00:00',60,11179,11194,11155,11155,4938,'2026-03-09 11:26:55'),
(4690,'466930','2025-03-26 12:00:00',60,11175,11189,11160,11170,3324,'2026-03-09 11:26:55'),
(4691,'466930','2025-03-26 11:00:00',60,11170,11184,11146,11184,2381,'2026-03-09 11:26:55'),
(4692,'466930','2025-03-26 10:00:00',60,11160,11194,11121,11179,42812,'2026-03-09 11:26:55'),
(4693,'466930','2025-03-26 09:00:00',60,11102,11228,11087,11160,50545,'2026-03-09 11:26:55'),
(4694,'466930','2025-03-25 15:00:00',60,11000,11020,10990,10990,5963,'2026-03-09 11:26:55'),
(4695,'466930','2025-03-25 14:00:00',60,11020,11058,10995,11000,20973,'2026-03-09 11:26:55'),
(4696,'466930','2025-03-25 13:00:00',60,11010,11034,10990,11005,20357,'2026-03-09 11:26:55'),
(4697,'466930','2025-03-25 12:00:00',60,11049,11058,11015,11015,7359,'2026-03-09 11:26:55'),
(4698,'466930','2025-03-25 11:00:00',60,11092,11107,11053,11053,20999,'2026-03-09 11:26:55'),
(4699,'466930','2025-03-25 10:00:00',60,11073,11092,11020,11092,26970,'2026-03-09 11:26:55'),
(4700,'466930','2025-03-25 09:00:00',60,11247,11276,11063,11068,135760,'2026-03-09 11:26:55'),
(4701,'466930','2025-03-24 15:00:00',60,10879,10879,10869,10869,2469,'2026-03-09 11:26:55'),
(4702,'466930','2025-03-24 14:00:00',60,10879,10884,10864,10869,4636,'2026-03-09 11:26:55'),
(4703,'466930','2025-03-24 13:00:00',60,10840,10893,10835,10879,8115,'2026-03-09 11:26:55'),
(4704,'466930','2025-03-24 12:00:00',60,10879,10879,10840,10840,9312,'2026-03-09 11:26:55'),
(4705,'466930','2025-03-24 11:00:00',60,10855,10893,10850,10869,12567,'2026-03-09 11:26:55'),
(4706,'466930','2025-03-24 10:00:00',60,10685,10937,10675,10860,49960,'2026-03-09 11:26:55'),
(4707,'466930','2025-03-24 09:00:00',60,10632,10675,10569,10675,20562,'2026-03-09 11:26:55'),
(4708,'466930','2025-03-21 15:00:00',60,10583,10588,10530,10530,12170,'2026-03-09 11:26:55'),
(4709,'466930','2025-03-21 14:00:00',60,10607,10607,10588,10590,733,'2026-03-09 11:26:55'),
(4710,'466930','2025-03-21 13:00:00',60,10637,10637,10612,10612,197,'2026-03-09 11:26:55'),
(4711,'466930','2025-03-21 12:00:00',60,10607,10651,10603,10646,9431,'2026-03-09 11:26:55'),
(4712,'466930','2025-03-21 11:00:00',60,10564,10661,10564,10612,10440,'2026-03-09 11:26:55'),
(4713,'466930','2025-03-21 10:00:00',60,10525,10554,10520,10554,3659,'2026-03-09 11:26:55'),
(4714,'466930','2025-03-21 09:00:00',60,10554,10569,10515,10515,14178,'2026-03-09 11:26:55'),
(4715,'466930','2025-03-20 15:00:00',60,10544,10544,10506,10506,1888,'2026-03-09 11:26:55'),
(4716,'466930','2025-03-20 14:00:00',60,10544,10559,10544,10544,444,'2026-03-09 11:26:55'),
(4717,'466930','2025-03-20 13:00:00',60,10544,10573,10544,10573,1732,'2026-03-09 11:26:55'),
(4718,'466930','2025-03-20 12:00:00',60,10573,10578,10544,10554,312,'2026-03-09 11:26:55'),
(4719,'466930','2025-03-20 11:00:00',60,10544,10583,10540,10578,403,'2026-03-09 11:26:55'),
(4720,'466930','2025-03-20 10:00:00',60,10554,10564,10530,10540,2961,'2026-03-09 11:26:55'),
(4721,'466930','2025-03-20 09:00:00',60,10569,10569,10501,10569,6023,'2026-03-09 11:26:55'),
(4722,'466930','2025-03-19 15:00:00',60,10506,10540,10506,10540,2481,'2026-03-09 11:26:55'),
(4723,'466930','2025-03-19 14:00:00',60,10496,10530,10496,10510,1385,'2026-03-09 11:26:55'),
(4724,'466930','2025-03-19 13:00:00',60,10506,10520,10501,10506,790,'2026-03-09 11:26:55'),
(4725,'466930','2025-03-19 12:00:00',60,10515,10515,10486,10491,284,'2026-03-09 11:26:55'),
(4726,'466930','2025-03-19 11:00:00',60,10491,10520,10477,10520,1398,'2026-03-09 11:26:55'),
(4727,'466930','2025-03-19 10:00:00',60,10506,10540,10486,10491,4359,'2026-03-09 11:26:55'),
(4728,'466930','2025-03-19 09:00:00',60,10433,10520,10394,10506,23186,'2026-03-09 11:26:55'),
(4729,'466930','2025-03-18 15:00:00',60,10360,10384,10355,10355,3296,'2026-03-09 11:26:55'),
(4730,'466930','2025-03-18 14:00:00',60,10365,10384,10365,10375,123,'2026-03-09 11:26:55'),
(4731,'466930','2025-03-18 13:00:00',60,10360,10375,10355,10375,2623,'2026-03-09 11:26:55'),
(4732,'466930','2025-03-18 12:00:00',60,10370,10389,10360,10380,385,'2026-03-09 11:26:55'),
(4733,'466930','2025-03-18 11:00:00',60,10360,10365,10350,10355,298,'2026-03-09 11:26:55'),
(4734,'466930','2025-03-18 10:00:00',60,10375,10409,10365,10365,8732,'2026-03-09 11:26:55'),
(4735,'466930','2025-03-18 09:00:00',60,10273,10423,10273,10375,37001,'2026-03-09 11:26:55'),
(4736,'466930','2025-03-17 15:00:00',60,10200,10220,10190,10220,8220,'2026-03-09 11:26:55'),
(4737,'466930','2025-03-17 14:00:00',60,10200,10210,10195,10200,2535,'2026-03-09 11:26:55'),
(4738,'466930','2025-03-17 13:00:00',60,10200,10215,10200,10200,375,'2026-03-09 11:26:55'),
(4739,'466930','2025-03-17 12:00:00',60,10200,10205,10186,10200,900,'2026-03-09 11:26:55'),
(4740,'466930','2025-03-17 11:00:00',60,10200,10200,10186,10200,674,'2026-03-09 11:26:55'),
(4741,'466930','2025-03-17 10:00:00',60,10239,10239,10210,10215,1030,'2026-03-09 11:26:55'),
(4742,'466930','2025-03-17 09:00:00',60,10200,10258,10166,10239,15308,'2026-03-09 11:26:55'),
(4743,'466930','2025-03-14 15:00:00',60,10171,10181,10137,10137,387,'2026-03-09 11:26:55'),
(4744,'466930','2025-03-14 14:00:00',60,10142,10171,10127,10171,812,'2026-03-09 11:26:55'),
(4745,'466930','2025-03-14 13:00:00',60,10147,10152,10137,10142,233,'2026-03-09 11:26:55'),
(4746,'466930','2025-03-14 12:00:00',60,10157,10157,10152,10152,51,'2026-03-09 11:26:55'),
(4747,'466930','2025-03-14 11:00:00',60,10127,10171,10123,10171,6,'2026-03-09 11:26:55'),
(4748,'466930','2025-03-14 10:00:00',60,10171,10171,10103,10118,2522,'2026-03-09 11:26:55'),
(4749,'466930','2025-03-14 09:00:00',60,10137,10186,10123,10171,4081,'2026-03-09 11:26:55'),
(4750,'466930','2025-03-13 15:00:00',60,10113,10200,10098,10200,1325,'2026-03-09 11:26:55'),
(4751,'466930','2025-03-13 14:00:00',60,10113,10132,10113,10132,5085,'2026-03-09 11:26:55'),
(4752,'466930','2025-03-13 13:00:00',60,10123,10123,10089,10118,4186,'2026-03-09 11:26:55'),
(4753,'466930','2025-03-13 12:00:00',60,10137,10142,10123,10123,207,'2026-03-09 11:26:55'),
(4754,'466930','2025-03-13 11:00:00',60,10205,10210,10142,10142,5442,'2026-03-09 11:26:55'),
(4755,'466930','2025-03-13 10:00:00',60,10142,10234,10142,10220,5169,'2026-03-09 11:26:55'),
(4756,'466930','2025-03-13 09:00:00',60,10123,10166,10103,10166,7069,'2026-03-09 11:26:55'),
(4757,'466930','2025-03-12 15:00:00',60,10084,10103,10084,10103,398,'2026-03-09 11:26:55'),
(4758,'466930','2025-03-12 14:00:00',60,10060,10094,10055,10079,5468,'2026-03-09 11:26:55'),
(4759,'466930','2025-03-12 13:00:00',60,10045,10064,10045,10060,3747,'2026-03-09 11:26:55'),
(4760,'466930','2025-03-12 12:00:00',60,10064,10074,10040,10045,1070,'2026-03-09 11:26:55'),
(4761,'466930','2025-03-12 11:00:00',60,10055,10069,10035,10064,301,'2026-03-09 11:26:55'),
(4762,'466930','2025-03-12 10:00:00',60,10040,10066,10040,10064,71,'2026-03-09 11:26:55'),
(4763,'466930','2025-03-12 09:00:00',60,10016,10016,9967,10016,17906,'2026-03-09 11:26:55'),
(4764,'466930','2025-03-11 15:00:00',60,10021,10026,10016,10016,50,'2026-03-09 11:26:55'),
(4765,'466930','2025-03-11 14:00:00',60,10031,10031,10021,10021,511,'2026-03-09 11:26:55'),
(4766,'466930','2025-03-11 13:00:00',60,9997,10035,9992,9997,588,'2026-03-09 11:26:55'),
(4767,'466930','2025-03-11 12:00:00',60,9987,10006,9982,10006,35,'2026-03-09 11:26:55'),
(4768,'466930','2025-03-11 11:00:00',60,9943,9972,9938,9953,302,'2026-03-09 11:26:55'),
(4769,'466930','2025-03-11 10:00:00',60,9895,9895,9866,9895,4646,'2026-03-09 11:26:55'),
(4770,'466930','2025-03-11 09:00:00',60,9929,9943,9880,9895,21521,'2026-03-09 11:26:55'),
(4771,'466930','2025-03-10 15:00:00',60,10094,10103,10094,10103,1552,'2026-03-09 11:26:55'),
(4772,'466930','2025-03-10 14:00:00',60,10089,10108,10089,10103,752,'2026-03-09 11:26:55'),
(4773,'466930','2025-03-10 13:00:00',60,10074,10074,10074,10074,45,'2026-03-09 11:26:55'),
(4774,'466930','2025-03-10 12:00:00',60,10084,10084,10074,10074,686,'2026-03-09 11:26:55'),
(4775,'466930','2025-03-10 11:00:00',60,10084,10084,10084,10084,129,'2026-03-09 11:26:55'),
(4776,'466930','2025-03-10 10:00:00',60,10079,10098,10074,10084,1001,'2026-03-09 11:26:55'),
(4777,'466930','2025-03-10 09:00:00',60,10031,10127,10026,10079,21615,'2026-03-09 11:26:55'),
(4778,'466930','2025-03-07 15:00:00',60,10035,10035,10031,10035,371,'2026-03-09 11:26:55'),
(4779,'466930','2025-03-07 14:00:00',60,10074,10074,10035,10035,600,'2026-03-09 11:26:55'),
(4780,'466930','2025-03-07 13:00:00',60,10050,10084,10050,10074,4183,'2026-03-09 11:26:55'),
(4781,'466930','2025-03-07 12:00:00',60,10069,10069,10050,10050,222,'2026-03-09 11:26:55'),
(4782,'466930','2025-03-07 11:00:00',60,10035,10064,10035,10064,1028,'2026-03-09 11:26:55'),
(4783,'466930','2025-03-07 10:00:00',60,10079,10103,10035,10035,1428,'2026-03-09 11:26:55'),
(4784,'466930','2025-03-07 09:00:00',60,10060,10079,10026,10069,12459,'2026-03-09 11:26:55'),
(4785,'466930','2025-03-06 15:00:00',60,10098,10103,10084,10103,4591,'2026-03-09 11:26:55'),
(4786,'466930','2025-03-06 14:00:00',60,10113,10113,10089,10108,1829,'2026-03-09 11:26:55'),
(4787,'466930','2025-03-06 13:00:00',60,10098,10118,10098,10118,1137,'2026-03-09 11:26:55'),
(4788,'466930','2025-03-06 12:00:00',60,10108,10123,10098,10098,976,'2026-03-09 11:26:55'),
(4789,'466930','2025-03-06 11:00:00',60,10118,10132,10113,10123,427,'2026-03-09 11:26:55'),
(4790,'466930','2025-03-06 10:00:00',60,10132,10137,10103,10118,951,'2026-03-09 11:26:55'),
(4791,'466930','2025-03-06 09:00:00',60,10152,10200,10089,10137,14903,'2026-03-09 11:26:55'),
(4792,'466930','2025-03-05 15:00:00',60,9934,9948,9929,9943,541,'2026-03-09 11:26:55'),
(4793,'466930','2025-03-05 14:00:00',60,9943,9958,9929,9943,3322,'2026-03-09 11:26:55'),
(4794,'466930','2025-03-05 13:00:00',60,9919,9943,9914,9934,1469,'2026-03-09 11:26:55'),
(4795,'466930','2025-03-05 12:00:00',60,9871,9919,9871,9914,9045,'2026-03-09 11:26:55'),
(4796,'466930','2025-03-05 11:00:00',60,9841,9953,9832,9890,9756,'2026-03-09 11:26:55'),
(4797,'466930','2025-03-05 10:00:00',60,9919,9919,9846,9846,1810,'2026-03-09 11:26:55'),
(4798,'466930','2025-03-05 09:00:00',60,9880,10016,9880,9934,26660,'2026-03-09 11:26:55'),
(4799,'466930','2025-03-04 15:00:00',60,9851,9851,9827,9827,632,'2026-03-09 11:26:55'),
(4800,'466930','2025-03-04 14:00:00',60,9856,9866,9832,9856,1035,'2026-03-09 11:26:55'),
(4801,'466930','2025-03-04 13:00:00',60,9890,9895,9861,9866,264,'2026-03-09 11:26:55'),
(4802,'466930','2025-03-04 12:00:00',60,9909,9909,9885,9890,319,'2026-03-09 11:26:55'),
(4803,'466930','2025-03-04 11:00:00',60,9885,9909,9885,9909,581,'2026-03-09 11:26:55'),
(4804,'466930','2025-03-04 10:00:00',60,9929,9953,9875,9880,982,'2026-03-09 11:26:55'),
(4805,'466930','2025-03-04 09:00:00',60,9808,10026,9759,9967,17380,'2026-03-09 11:26:55');
/*!40000 ALTER TABLE `holding_min_candles` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `holding_stock_config`
--

DROP TABLE IF EXISTS `holding_stock_config`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `holding_stock_config` (
  `id` bigint(20) NOT NULL AUTO_INCREMENT,
  `code` varchar(10) NOT NULL,
  `name` varchar(50) DEFAULT '',
  `created_at` datetime DEFAULT current_timestamp(),
  `rsi_period` float DEFAULT 14,
  `rsi_buy1` float DEFAULT 35,
  `rsi_buy2` float DEFAULT 30,
  `rsi_buy3` float DEFAULT 25,
  `rsi_sell` float DEFAULT 70,
  `take_profit_pct` float DEFAULT 4,
  `stop_loss_pct` float DEFAULT 10,
  `buy1_ratio` float DEFAULT 30,
  `buy2_ratio` float DEFAULT 30,
  `buy3_ratio` float DEFAULT 40,
  `slot_money` float DEFAULT 3000000,
  `atr_period` float DEFAULT 14,
  `ath_drop_min_pct` float DEFAULT 0 COMMENT 'ATH 대비 최소 낙폭% (0=비활성)',
  `year_drop_min_pct` float DEFAULT 0 COMMENT '연도고점 대비 최소 낙폭% (0=비활성)',
  `w52_drop_min_pct` float DEFAULT 0 COMMENT '52주고점 대비 최소 낙폭% (0=비활성)',
  `ma_fast` float DEFAULT 20 COMMENT '단기 이동평균 기간',
  `ma_slow` float DEFAULT 60 COMMENT '장기 이동평균 기간',
  `trail_stop_pct` float DEFAULT 8 COMMENT '트레일링 스탑 % (0=비활성)',
  `trend_filter` float DEFAULT 1 COMMENT '추세 필터 (1=사용/0=미사용)',
  PRIMARY KEY (`id`),
  KEY `idx_holding_config_code` (`code`)
) ENGINE=InnoDB AUTO_INCREMENT=5 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `holding_stock_config`
--

LOCK TABLES `holding_stock_config` WRITE;
/*!40000 ALTER TABLE `holding_stock_config` DISABLE KEYS */;
INSERT INTO `holding_stock_config` VALUES
(1,'005930','삼성전자','2026-03-06 13:26:28',14,35,30,25,70,4,10,30,30,40,3000000,14,0,0,0,20,60,8,1),
(2,'466930','SOL 자동차TOP3플러스','2026-03-06 15:12:30',14,55,50,45,70,8,7,30,30,40,3000000,14,0,0,0,20,60,8,1),
(3,'005930','삼성전자','2026-03-06 15:12:56',14,55,50,40,70,10,7,30,30,40,3000000,14,0,0,0,20,60,8,1),
(4,'466930','SOL 자동차TOP3플러스','2026-03-06 15:14:57',14,55,50,45,70,10,7,30,30,40,300000,14,0,0,0,20,60,8,1);
/*!40000 ALTER TABLE `holding_stock_config` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `kv_store`
--

DROP TABLE IF EXISTS `kv_store`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `kv_store` (
  `k` varchar(100) NOT NULL,
  `v` mediumtext DEFAULT NULL,
  PRIMARY KEY (`k`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `kv_store`
--

LOCK TABLES `kv_store` WRITE;
/*!40000 ALTER TABLE `kv_store` DISABLE KEYS */;
INSERT INTO `kv_store` VALUES
('last_ai_recommendations','QUICK_PROFIT_CURRENT_MIN=1.002\nTAKE_PROFIT_PCT=0.025\nTAIL_RATIO_MIN=0.4\nMIN_DROP_RATE=0.03\nMAX_DAILY_CHANGE_PCT=25'),
('mm_butler_last_seen_ts','1772609762136'),
('mm_remote_last_seen_ts','1772598466395'),
('test_key','test_value_123');
/*!40000 ALTER TABLE `kv_store` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `order_execution_history`
--

DROP TABLE IF EXISTS `order_execution_history`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `order_execution_history` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `source` varchar(20) NOT NULL,
  `ord_no` varchar(30) DEFAULT NULL,
  `stk_cd` varchar(20) DEFAULT NULL,
  `stk_nm` varchar(100) DEFAULT NULL,
  `trde_tp` varchar(20) DEFAULT NULL,
  `ord_qty` varchar(20) DEFAULT NULL,
  `ord_uv` varchar(20) DEFAULT NULL,
  `cntr_qty` varchar(20) DEFAULT NULL,
  `cntr_uv` varchar(20) DEFAULT NULL,
  `ord_tm` varchar(20) DEFAULT NULL,
  `cnfm_tm` varchar(20) DEFAULT NULL,
  `sell_tp` varchar(20) DEFAULT NULL,
  `ord_dt` varchar(20) DEFAULT NULL,
  `raw_json` text DEFAULT NULL,
  `fetched_at` varchar(30) NOT NULL,
  PRIMARY KEY (`id`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `order_execution_history`
--

LOCK TABLES `order_execution_history` WRITE;
/*!40000 ALTER TABLE `order_execution_history` DISABLE KEYS */;
/*!40000 ALTER TABLE `order_execution_history` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `stock_meta`
--

DROP TABLE IF EXISTS `stock_meta`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `stock_meta` (
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL DEFAULT '',
  `market` char(1) NOT NULL DEFAULT 'Q',
  `sector_code` varchar(20) DEFAULT NULL,
  `sector` varchar(100) DEFAULT NULL,
  `theme` varchar(100) DEFAULT NULL,
  `theme_rank` tinyint(4) DEFAULT 3,
  `updated_at` varchar(30) NOT NULL,
  PRIMARY KEY (`code`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `stock_meta`
--

LOCK TABLES `stock_meta` WRITE;
/*!40000 ALTER TABLE `stock_meta` DISABLE KEYS */;
INSERT INTO `stock_meta` VALUES
('000080','하이트진로','K','','','주류',1,'2026-03-09 21:36:31'),
('000100','유한양행','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('000150','두산','K','','','기계_건설기계',3,'2026-03-09 21:36:46'),
('000640','동아쏘시오홀딩스','K','','','신약개발/기술수출',1,'2026-03-09 21:36:49'),
('000850','화천기공','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('000910','유니온','K','','','희소금속',1,'2026-03-09 21:36:39'),
('001020','페이퍼코리아','K','','','제지_기타',2,'2026-03-09 21:36:34'),
('001120','LX인터내셔널','K','','','자원개발 E&P',1,'2026-03-09 21:36:35'),
('001210','금호전기','K','','','LED',2,'2026-03-09 21:36:52'),
('001740','SK네트웍스','K','','','자원개발 E&P',2,'2026-03-09 21:36:35'),
('001790','대한제당','K','','','배합사료',2,'2026-03-09 21:36:32'),
('001820','삼화콘덴서','K','','','스마트 그리드',3,'2026-03-09 21:36:54'),
('002030','아세아','K','','','시멘트',1,'2026-03-09 21:36:41'),
('002140','고려산업','K','','','배합사료',1,'2026-03-09 21:36:32'),
('002200','한국수출포장','K','','','제지_골판지',1,'2026-03-09 21:36:47'),
('002230','피에스텍','K','','','스마트 그리드',1,'2026-03-09 21:36:54'),
('002310','아세아제지','K','','','제지_골판지',1,'2026-03-09 21:36:47'),
('002870','신풍','K','','','제지_기타',1,'2026-03-09 21:36:34'),
('003010','혜인','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('003230','삼양식품','K','','','라면',1,'2026-03-09 21:36:38'),
('003280','흥아해운','K','','','운송_해운',2,'2026-03-09 21:36:41'),
('003300','한일홀딩스','K','','','시멘트',1,'2026-03-09 21:36:41'),
('003350','한국화장품제조','K','','','화장품',2,'2026-03-09 21:36:53'),
('003570','SNT다이내믹스','K','','','방위산업',1,'2026-03-09 21:36:39'),
('003670','포스코퓨처엠','K','','','희소금속',2,'2026-03-09 21:36:39'),
('003680','한성기업','K','','','수산물/수산가공품',1,'2026-03-09 21:36:45'),
('003920','남양유업','K','','','유가공',1,'2026-03-09 21:36:37'),
('003960','사조대림','K','','','수산물/수산가공품',2,'2026-03-09 21:36:45'),
('004000','롯데정밀화학','K','','','2차전지_소재(양극화물질등)',1,'2026-03-09 21:36:53'),
('004080','신흥','K','','','바이오_진단/백신',1,'2026-03-09 21:36:45'),
('004140','동방','K','','','운송_해운',1,'2026-03-09 21:36:41'),
('004150','한솔홀딩스','K','','','제지_기타',1,'2026-03-09 21:36:34'),
('004170','신세계','K','','','백화점',2,'2026-03-09 21:36:51'),
('004360','세방','K','','','운송_해운',2,'2026-03-09 21:36:41'),
('004370','농심','K','','','라면',1,'2026-03-09 21:36:38'),
('004540','깨끗한나라','K','','','제지_기타',1,'2026-03-09 21:36:34'),
('004690','삼천리','K','','','도시가스',2,'2026-03-09 21:36:29'),
('004710','한솔테크닉스','K','','','LED',2,'2026-03-09 21:36:52'),
('004800','효성','K','','','스마트 그리드',3,'2026-03-09 21:36:54'),
('004890','동일산업','K','','','합금철',1,'2026-03-09 21:36:32'),
('004970','신라교역','K','','','수산물/수산가공품',1,'2026-03-09 21:36:45'),
('004980','성신양회','K','','','시멘트',1,'2026-03-09 21:36:41'),
('005070','코스모신소재','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('005180','빙그레','K','','','유가공',1,'2026-03-09 21:36:37'),
('005300','롯데칠성','K','','','주류',2,'2026-03-09 21:36:31'),
('005420','코스모화학','K','','','2차전지_소재(양극화물질등)',3,'2026-03-09 21:36:53'),
('005860','한일사료','K','','','배합사료',1,'2026-03-09 21:36:32'),
('005880','대한해운','K','','','운송_해운',2,'2026-03-09 21:36:41'),
('005990','매일홀딩스','K','','','유가공',1,'2026-03-09 21:36:37'),
('006040','동원산업','K','','','수산물/수산가공품',2,'2026-03-09 21:36:45'),
('006090','사조오양','K','','','수산물/수산가공품',2,'2026-03-09 21:36:45'),
('006120','SK디스커버리','K','','','바이오_디젤/에탄올',1,'2026-03-09 21:36:27'),
('006220','제주은행','K','','','은행',2,'2026-03-09 21:36:46'),
('006260','LS','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('006280','녹십자','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('006370','대구백화점','K','','','백화점',1,'2026-03-09 21:36:51'),
('006400','삼성SDI','K','','','태양광_잉곳/웨이퍼/셀/모듈',1,'2026-03-09 21:36:30'),
('006980','우성','K','','','배합사료',2,'2026-03-09 21:36:32'),
('007160','사조산업','K','','','수산물/수산가공품',2,'2026-03-09 21:36:45'),
('007310','오뚜기','K','','','라면',1,'2026-03-09 21:36:38'),
('009160','SIMPAC','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('009200','무림페이퍼','K','','','제지_기타',2,'2026-03-09 21:36:34'),
('009440','KC그린홀딩스','K','','','환경산업',1,'2026-03-09 21:36:35'),
('009540','HD한국조선해양','K','','','기계_건설기계',1,'2026-03-09 21:36:46'),
('009830','한화솔루션','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('010060','OCI홀딩스','K','','','태양광_폴리실리콘',1,'2026-03-09 21:36:33'),
('010120','LS ELECTRIC','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('010170','대한광통신','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('010240','흥국','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('010660','화천기계','K','','','기계_공작기계',1,'2026-03-09 21:36:50'),
('010820','퍼스텍','K','','','방위산업',2,'2026-03-09 21:36:39'),
('011070','LG이노텍','K','','','LED',2,'2026-03-09 21:36:52'),
('011150','CJ씨푸드','K','','','수산물/수산가공품',1,'2026-03-09 21:36:45'),
('011200','HMM','K','','','운송_해운',1,'2026-03-09 21:36:41'),
('011210','현대위아','K','','','기계_공작기계',3,'2026-03-09 21:36:50'),
('011280','태림포장','K','','','제지_골판지',1,'2026-03-09 21:36:47'),
('011760','현대코퍼레이션','K','','','자원개발 E&P',2,'2026-03-09 21:36:35'),
('011930','신성이엔지','K','','','태양광_잉곳/웨이퍼/셀/모듈',2,'2026-03-09 21:36:30'),
('012170','아센디오','K','','','자원개발 E&P',2,'2026-03-09 21:36:35'),
('012320','경동인베스트','K','','','도시가스',2,'2026-03-09 21:36:29'),
('012510','더존비즈온','K','','','클라우드 컴퓨팅',1,'2026-03-09 21:36:43'),
('013030','하이록코리아','K','','','원자력_기자재',2,'2026-03-09 21:36:28'),
('013570','디와이','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('013810','스페코','K','','','방위산업',2,'2026-03-09 21:36:39'),
('014620','성광벤드','K','','','코스닥_라이징스타',1,'2026-03-09 21:36:54'),
('014820','동원시스템즈','K','','','네트워크/광통신',1,'2026-03-09 21:36:55'),
('015230','대창단조','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('015360','INVENI','K','','','도시가스',2,'2026-03-09 21:36:29'),
('015590','DKME','K','','','화력_발전기자재',1,'2026-03-09 21:36:29'),
('015890','태경산업','K','','','합금철',1,'2026-03-09 21:36:32'),
('016590','신대양제지','K','','','제지_골판지',2,'2026-03-09 21:36:47'),
('017040','광명전기','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('017390','서울가스','K','','','도시가스',1,'2026-03-09 21:36:29'),
('017550','수산세보틱스','K','','','기계_건설기계',1,'2026-03-09 21:36:46'),
('017670','SK텔레콤','K','','','클라우드 컴퓨팅',1,'2026-03-09 21:36:43'),
('017890','한국알콜','K','','','주류',2,'2026-03-09 21:36:31'),
('017940','E1','K','','','LPG(액화석유가스)',1,'2026-03-09 21:36:31'),
('017960','한국카본','K','','','조선_LNG보냉재',1,'2026-03-09 21:36:26'),
('018000','유니슨','K','','','풍력_단조/기자재',2,'2026-03-09 21:36:30'),
('018120','진로발효','K','','','주류',1,'2026-03-09 21:36:31'),
('018670','SK가스','K','','','LPG(액화석유가스)',1,'2026-03-09 21:36:31'),
('019210','와이지-원','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('019680','대교','K','','','교육',2,'2026-03-09 21:36:38'),
('020710','시공테크','K','','','교육',3,'2026-03-09 21:36:38'),
('020760','일진디스플','K','','','LED',1,'2026-03-09 21:36:52'),
('021240','코웨이','K','','','화장품',2,'2026-03-09 21:36:53'),
('022100','포스코DX','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('023150','MH에탄올','K','','','바이오_디젤/에탄올',1,'2026-03-09 21:36:27'),
('023160','태광','K','','','원자력_기자재',1,'2026-03-09 21:36:28'),
('023530','롯데쇼핑','K','','','백화점',1,'2026-03-09 21:36:51'),
('023590','다우기술','K','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('023770','플레이위드','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('023900','풍국주정','K','','','주류',1,'2026-03-09 21:36:31'),
('024110','기업은행','K','','','은행',2,'2026-03-09 21:36:46'),
('024890','대원화성','K','','','희소금속',2,'2026-03-09 21:36:39'),
('024950','삼천리자전거','K','','','전기자전거',1,'2026-03-09 21:36:27'),
('025540','한국단자','K','','','휴대폰_케이스/기구물',2,'2026-03-09 21:36:50'),
('025880','케이씨피드','K','','','배합사료',2,'2026-03-09 21:36:32'),
('027050','코리아나','K','','','화장품',2,'2026-03-09 21:36:53'),
('027580','상보','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('027710','팜스토리','K','','','배합사료',1,'2026-03-09 21:36:32'),
('028670','팬오션','K','','','운송_해운',2,'2026-03-09 21:36:41'),
('030200','KT','K','','','클라우드 컴퓨팅',1,'2026-03-09 21:36:43'),
('030350','드래곤플라이','K','','','게임_온라인',1,'2026-03-09 21:36:36'),
('030520','한글과컴퓨터','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('030530','원익홀딩스','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('030720','동원수산','K','','','수산물/수산가공품',2,'2026-03-09 21:36:45'),
('032500','케이엠더블유','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('032620','유비케어','K','','','U-헬스케어',1,'2026-03-09 21:36:48'),
('032640','LG유플러스','K','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('032850','비트컴퓨터','K','','','U-헬스케어',2,'2026-03-09 21:36:48'),
('033500','동성화인텍','K','','','조선_LNG보냉재',1,'2026-03-09 21:36:26'),
('033920','무학','K','','','주류',2,'2026-03-09 21:36:31'),
('034020','두산에너빌리티','K','','','원자력_기자재',2,'2026-03-09 21:36:28'),
('034230','파라다이스','K','','','카지노',2,'2026-03-09 21:36:48'),
('034590','인천도시가스','K','','','도시가스',2,'2026-03-09 21:36:29'),
('034730','SK','K','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('035250','강원랜드','K','','','카지노',1,'2026-03-09 21:36:48'),
('035290','골드앤에스','K','','','교육',3,'2026-03-09 21:36:38'),
('035620','바른손이앤에이','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('035760','CJ ENM','K','','','홈쇼핑',1,'2026-03-09 21:36:40'),
('035810','이지홀딩스','K','','','배합사료',2,'2026-03-09 21:36:32'),
('035900','JYP Ent.','K','','','컨텐츠_음원',2,'2026-03-09 21:36:51'),
('036000','예림당','K','','','교육',2,'2026-03-09 21:36:38'),
('036220','오상헬스케어','K','','','바이오_진단/백신',1,'2026-03-09 21:36:45'),
('036420','콘텐트리중앙','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('036460','한국가스공사','K','','','자원개발 E&P',2,'2026-03-09 21:36:35'),
('036570','엔씨소프트','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('036580','팜스코','K','','','배합사료',2,'2026-03-09 21:36:32'),
('036830','솔브레인홀딩스','K','','','2차전지_소재(양극화물질등)',3,'2026-03-09 21:36:53'),
('036890','진성티이씨','K','','','기계_건설기계',3,'2026-03-09 21:36:46'),
('037370','EG','K','','','희소금속',1,'2026-03-09 21:36:39'),
('037710','광주신세계','K','','','백화점',1,'2026-03-09 21:36:51'),
('038060','루멘스','K','','','LED',1,'2026-03-09 21:36:52'),
('038290','마크로젠','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('038390','레드캡투어','K','','','여행',1,'2026-03-09 21:36:37'),
('038500','삼표시멘트','K','','','시멘트',2,'2026-03-09 21:36:41'),
('038950','파인디지털','K','','','소프트웨어_자동차용',1,'2026-03-09 21:36:42'),
('039030','이오테크닉스','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('039130','하나투어','K','','','여행',2,'2026-03-09 21:36:37'),
('039290','인포뱅크','K','','','모바일솔루션',3,'2026-03-09 21:36:44'),
('039310','세중','K','','','여행',1,'2026-03-09 21:36:37'),
('039560','다산네트웍스','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('040160','누리플렉스','K','','','스마트 그리드',1,'2026-03-09 21:36:54'),
('040420','정상제이엘에스','K','','','교육',1,'2026-03-09 21:36:38'),
('041020','폴라리스오피스','K','','','모바일솔루션',1,'2026-03-09 21:36:44'),
('041440','현대에버다임','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('041510','에스엠','K','','','컨텐츠_음원',1,'2026-03-09 21:36:51'),
('041830','인바디','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('042660','한화오션','K','','','방위산업',2,'2026-03-09 21:36:39'),
('043610','KT지니뮤직','K','','','컨텐츠_음원',1,'2026-03-09 21:36:51'),
('043650','국순당','K','','','주류',2,'2026-03-09 21:36:31'),
('043910','자연과환경','K','','','환경산업',2,'2026-03-09 21:36:35'),
('044180','KD','K','','','금형/몰드베이스',1,'2026-03-09 21:36:42'),
('044490','태웅','K','','','풍력_단조/기자재',1,'2026-03-09 21:36:30'),
('044780','에이치케이','K','','','기계_공작기계',1,'2026-03-09 21:36:50'),
('044820','코스맥스비티아이','K','','','화장품',1,'2026-03-09 21:36:53'),
('046390','삼화네트웍스','K','','','컨텐츠_영상',1,'2026-03-09 21:36:44'),
('046890','서울반도체','K','','','LED',2,'2026-03-09 21:36:52'),
('047050','포스코인터내셔널','K','','','희소금속',1,'2026-03-09 21:36:39'),
('047080','한빛소프트','K','','','게임_온라인',3,'2026-03-09 21:36:36'),
('047310','파워로직스','K','','','2차전지_소재(양극화물질등)',3,'2026-03-09 21:36:53'),
('047560','이스트소프트','K','','','게임_온라인',3,'2026-03-09 21:36:36'),
('047810','한국항공우주','K','','','방위산업',2,'2026-03-09 21:36:39'),
('047820','초록뱀미디어','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('048550','SM C&C','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('048910','대원미디어','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('049070','인탑스','K','','','휴대폰_케이스/기구물',1,'2026-03-09 21:36:50'),
('049080','기가레인','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('049630','재영솔루텍','K','','','휴대폰_케이스/기구물',2,'2026-03-09 21:36:50'),
('049800','우진플라임','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('050120','ES큐브','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('050890','쏠리드','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('051160','지어소프트','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('051360','토비스','K','','','카지노',1,'2026-03-09 21:36:48'),
('051900','LG생활건강','K','','','화장품',1,'2026-03-09 21:36:53'),
('051980','중앙첨단소재','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('052260','현대바이오랜드','K','','','바이오_진단/백신',2,'2026-03-09 21:36:45'),
('052330','코텍','K','','','카지노',1,'2026-03-09 21:36:48'),
('052420','오성첨단소재','K','','','태양광_폴리실리콘',2,'2026-03-09 21:36:33'),
('052710','아모텍','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('052770','아이톡시','K','','','게임_온라인',3,'2026-03-09 21:36:36'),
('053050','지에스이','K','','','도시가스',1,'2026-03-09 21:36:29'),
('053290','NE능률','K','','','교육',1,'2026-03-09 21:36:38'),
('054210','이랜텍','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('054220','비츠로시스','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('054540','삼영엠텍','K','','','풍력_단조/기자재',1,'2026-03-09 21:36:30'),
('054780','키이스트','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('054950','제이브이엠','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('055550','신한지주','K','','','은행',2,'2026-03-09 21:36:46'),
('057030','YBM넷','K','','','교육',1,'2026-03-09 21:36:38'),
('057050','현대홈쇼핑','K','','','홈쇼핑',1,'2026-03-09 21:36:40'),
('057540','옴니시스템','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('058630','엠게임','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('060150','인선이엔티','K','','','환경산업',1,'2026-03-09 21:36:35'),
('060590','씨티씨바이오','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('060720','KH바텍','K','','','휴대폰_케이스/기구물',2,'2026-03-09 21:36:50'),
('064550','바이오니아','K','','','바이오_진단/백신',2,'2026-03-09 21:36:45'),
('064800','포니링크','K','','','모바일솔루션',3,'2026-03-09 21:36:44'),
('065450','빅텍','K','','','방위산업',2,'2026-03-09 21:36:39'),
('065650','하이퍼코퍼레이션','K','','','신약개발/기술수출',1,'2026-03-09 21:36:49'),
('065680','우주일렉트로','K','','','휴대폰_케이스/기구물',2,'2026-03-09 21:36:50'),
('066410','버킷스튜디오','K','','','컨텐츠_영상',1,'2026-03-09 21:36:44'),
('066700','테라젠이텍스','K','','','바이오_유전체분석',1,'2026-03-09 21:36:49'),
('066910','손오공','K','','','컨텐츠_영상',3,'2026-03-09 21:36:44'),
('066970','엘앤에프','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('067000','조이시티','K','','','게임_온라인',3,'2026-03-09 21:36:36'),
('067160','SOOP','K','','','컨텐츠_영상',1,'2026-03-09 21:36:44'),
('067280','멀티캠퍼스','K','','','교육',2,'2026-03-09 21:36:38'),
('068050','팬엔터테인먼트','K','','','컨텐츠_영상',3,'2026-03-09 21:36:44'),
('068290','삼성출판사','K','','','교육',3,'2026-03-09 21:36:38'),
('069080','웹젠','E','','','게임_온라인',2,'2026-03-09 21:36:36'),
('069410','엔텔스','E','','','모바일솔루션',3,'2026-03-09 21:36:44'),
('069540','빛과전자','E','','','네트워크/광통신',1,'2026-03-09 21:36:55'),
('069960','현대백화점','E','','','백화점',2,'2026-03-09 21:36:51'),
('071200','인피니트헬스케어','K','','','U-헬스케어',1,'2026-03-09 21:36:48'),
('071670','에이테크솔루션','K','','','금형/몰드베이스',2,'2026-03-09 21:36:42'),
('072130','유엔젤','K','','','모바일솔루션',1,'2026-03-09 21:36:44'),
('072870','메가스터디','K','','','교육',2,'2026-03-09 21:36:38'),
('073110','엘엠에스','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('075130','플랜티넷','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('076610','해성옵틱스','K','','','코스닥_라이징스타',1,'2026-03-09 21:36:54'),
('078000','텔코웨어','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('078070','유비쿼스홀딩스','K','','','네트워크/광통신',2,'2026-03-09 21:36:55'),
('078130','국일제지','K','','','제지_기타',2,'2026-03-09 21:36:34'),
('078160','메디포스트','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('078520','에이블씨엔씨','K','','','화장품',2,'2026-03-09 21:36:53'),
('078930','GS','K','','','2차전지_소재(양극화물질등)',1,'2026-03-09 21:36:53'),
('079160','CJ CGV','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('080010','이상네트웍스','K','','','전자결제_B2B',1,'2026-03-09 21:36:34'),
('080160','모두투어','K','','','여행',1,'2026-03-09 21:36:37'),
('080420','모다이노칩','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('080530','코디','K','','','스마트 그리드',1,'2026-03-09 21:36:54'),
('081000','일진다이아','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('082660','코스나인','K','','','휴대폰_케이스/기구물',1,'2026-03-09 21:36:50'),
('082800','비보존 제약','K','','','LED',2,'2026-03-09 21:36:52'),
('082850','우리바이오','K','','','LED',2,'2026-03-09 21:36:52'),
('083470','이엠앤아이','K','','','휴대폰_케이스/기구물',1,'2026-03-09 21:36:50'),
('083650','비에이치아이','K','','','화력_발전기자재',1,'2026-03-09 21:36:29'),
('084730','팅크웨어','K','','','소프트웨어_자동차용',1,'2026-03-09 21:36:42'),
('084990','헬릭스미스','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('086790','하나금융지주','K','','','은행',1,'2026-03-09 21:36:46'),
('086960','MDS테크','K','','','소프트웨어_자동차용',2,'2026-03-09 21:36:42'),
('086980','쇼박스','K','','','컨텐츠_영상',2,'2026-03-09 21:36:44'),
('088390','이녹스','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('089030','테크윙','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('089140','넥스턴앤롤코리아','K','','','기계_공작기계',3,'2026-03-09 21:36:50'),
('089150','케이씨티','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('089230','THE E&M','K','','','풍력_단조/기자재',1,'2026-03-09 21:36:30'),
('089850','유비벨록스','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('090430','아모레퍼시픽','K','','','화장품',2,'2026-03-09 21:36:53'),
('091440','한울소재과학','K','','','네트워크/광통신',1,'2026-03-09 21:36:55'),
('091580','상신이디피','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('092130','이크레더블','K','','','전자결제_B2B',1,'2026-03-09 21:36:34'),
('092200','디아이씨','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('092440','기신정기','K','','','금형/몰드베이스',1,'2026-03-09 21:36:42'),
('093190','빅솔론','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('093320','케이아이엔엑스','K','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('093370','후성','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('094480','갤럭시아머니트리','K','','','모바일솔루션',3,'2026-03-09 21:36:44'),
('094820','일진파워','K','','','원자력_설계시공',1,'2026-03-09 21:36:47'),
('094840','슈프리마에이치큐','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('094850','참좋은여행','K','','','여행',2,'2026-03-09 21:36:37'),
('095190','이엠코리아','K','','','기계_공작기계',1,'2026-03-09 21:36:50'),
('095340','ISC','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('095610','테스','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('095660','네오위즈','K','','','게임_온라인',1,'2026-03-09 21:36:36'),
('095720','웅진씽크빅','K','','','교육',2,'2026-03-09 21:36:38'),
('095910','에스에너지','K','','','태양광_잉곳/웨이퍼/셀/모듈',1,'2026-03-09 21:36:30'),
('096240','크레버스','K','','','교육',2,'2026-03-09 21:36:38'),
('096530','씨젠','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('096610','알에프세미','K','','','코스닥_라이징스타',1,'2026-03-09 21:36:54'),
('096770','SK이노베이션','K','','','자원개발 E&P',2,'2026-03-09 21:36:35'),
('097230','HJ중공업','K','','','방위산업',1,'2026-03-09 21:36:39'),
('097950','CJ제일제당','K','','','배합사료',2,'2026-03-09 21:36:32'),
('098460','고영','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('099190','아이센스','K','','','바이오_진단/백신',2,'2026-03-09 21:36:45'),
('099220','SDN','K','','','태양광_발전/설치/운영',1,'2026-03-09 21:36:26'),
('099440','스맥','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('100030','인지소프트','K','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('100120','뷰웍스','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('100130','동국S&C','K','','','풍력_단조/기자재',2,'2026-03-09 21:36:30'),
('100220','비상교육','K','','','교육',2,'2026-03-09 21:36:38'),
('100840','SNT에너지','K','','','화력_발전기자재',1,'2026-03-09 21:36:29'),
('101170','우림피티에스','K','','','기계_건설기계',2,'2026-03-09 21:36:46'),
('101330','모베이스','K','','','휴대폰_케이스/기구물',2,'2026-03-09 21:36:50'),
('101680','한국정밀기계','K','','','기계_공작기계',2,'2026-03-09 21:36:50'),
('101730','위메이드맥스','K','','','게임_온라인',1,'2026-03-09 21:36:36'),
('102710','이엔에프테크놀로지','E','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('103590','일진전기','K','','','스마트 그리드',2,'2026-03-09 21:36:54'),
('104200','NHN벅스','K','','','컨텐츠_음원',2,'2026-03-09 21:36:51'),
('105560','KB금융','K','','','은행',2,'2026-03-09 21:36:46'),
('105840','우진','K','','','원자력_설계시공',1,'2026-03-09 21:36:47'),
('108380','대양전기공업','K','','','방위산업',2,'2026-03-09 21:36:39'),
('108860','셀바스AI','K','','','모바일솔루션',3,'2026-03-09 21:36:44'),
('109860','동일금속','K','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('112040','위메이드','K','','','게임_온라인',2,'2026-03-09 21:36:36'),
('114090','GKL','E','','','카지노',2,'2026-03-09 21:36:48'),
('114630','폴라리스우노','E','','','코스닥_라이징스타',2,'2026-03-09 21:36:54'),
('115450','HLB테라퓨틱스','K','','','모바일솔루션',1,'2026-03-09 21:36:44'),
('115480','씨유메디칼','K','','','U-헬스케어',2,'2026-03-09 21:36:48'),
('117580','대성에너지','K','','','도시가스',1,'2026-03-09 21:36:28'),
('119650','KC코트렐','K','','','환경산업',1,'2026-03-09 21:36:35'),
('122870','와이지엔터테인먼트','E','','','컨텐츠_음원',2,'2026-03-09 21:36:51'),
('122900','아이마켓코리아','E','','','전자결제_B2B',1,'2026-03-09 21:36:34'),
('123330','제닉','K','','','화장품',1,'2026-03-09 21:36:53'),
('123690','한국화장품','K','','','화장품',2,'2026-03-09 21:36:53'),
('123750','알톤','K','','','전기자전거',1,'2026-03-09 21:36:27'),
('126700','하이비젼시스템','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('127120','제이에스링크','K','','','바이오_유전체분석',1,'2026-03-09 21:36:49'),
('128820','대성산업','K','','','자원개발 E&P',1,'2026-03-09 21:36:35'),
('128940','한미약품','K','','','신약개발/기술수출',2,'2026-03-09 21:36:49'),
('129260','인터지스','K','','','운송_해운',1,'2026-03-09 21:36:41'),
('131100','티엔엔터테인먼트','K','','','2차전지_소재(양극화물질등)',1,'2026-03-09 21:36:53'),
('136490','선진','K','','','배합사료',2,'2026-03-09 21:36:32'),
('137950','제이씨케미칼','K','','','바이오_디젤/에탄올',1,'2026-03-09 21:36:27'),
('138930','BNK금융지주','K','','','은행',1,'2026-03-09 21:36:46'),
('139130','iM금융지주','K','','','은행',1,'2026-03-09 21:36:46'),
('139670','키네마스터','K','','','모바일솔루션',2,'2026-03-09 21:36:44'),
('140410','메지온','K','','','신약개발/기술수출',1,'2026-03-09 21:36:49'),
('153490','우리이앤엘','K','','','LED',1,'2026-03-09 21:36:52'),
('154040','다산솔루에타','K','','','코스닥_라이징스타',3,'2026-03-09 21:36:54'),
('161000','애경케미칼','K','','','2차전지_소재(양극화물질등)',2,'2026-03-09 21:36:53'),
('161890','한국콜마','K','','','화장품',2,'2026-03-09 21:36:53'),
('173940','에프엔씨엔터','K','','','컨텐츠_음원',1,'2026-03-09 21:36:51'),
('182360','큐브엔터','K','','','컨텐츠_음원',2,'2026-03-09 21:36:51'),
('205100','엑셈','Q','','','클라우드 컴퓨팅',2,'2026-03-09 21:36:43'),
('950130','엑세스바이오','Q','','','바이오_진단/백신',1,'2026-03-09 21:36:45');
/*!40000 ALTER TABLE `stock_meta` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `target_candidates`
--

DROP TABLE IF EXISTS `target_candidates`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `target_candidates` (
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL,
  `score` double NOT NULL,
  `price` double NOT NULL,
  `scan_time` varchar(30) NOT NULL,
  `updated_at` varchar(30) NOT NULL,
  `market` char(1) DEFAULT 'Q',
  `sector` varchar(100) DEFAULT NULL,
  `theme` varchar(100) DEFAULT NULL,
  PRIMARY KEY (`code`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `target_candidates`
--

LOCK TABLES `target_candidates` WRITE;
/*!40000 ALTER TABLE `target_candidates` DISABLE KEYS */;
INSERT INTO `target_candidates` VALUES
('006910','보성파워텍',4.4,12760,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('140410','메지온',17.71,80400,'2026-03-18 15:55:21','2026-03-18 15:55:21','K','','신약개발/기술수출'),
('217590','티엠씨',4.78,19060,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('242040','나무기술',10.09,7130,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('263750','펄어비스',7.63,65600,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('369370','블리츠웨이엔터테인먼트',4.65,1490,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('412350','레이저쎌',4.68,7660,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('456160','지투지바이오',8.56,91600,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','',''),
('475150','SK이터닉스',4.18,42600,'2026-03-18 15:55:21','2026-03-18 15:55:21','Q','','');
/*!40000 ALTER TABLE `target_candidates` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `target_candidates_history`
--

DROP TABLE IF EXISTS `target_candidates_history`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `target_candidates_history` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `slot_key` varchar(12) NOT NULL,
  `scan_time` varchar(30) NOT NULL,
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL DEFAULT '',
  `score` double NOT NULL DEFAULT 0,
  `price` double NOT NULL DEFAULT 0,
  `market` char(1) DEFAULT 'Q',
  `sector` varchar(100) DEFAULT NULL,
  `theme` varchar(100) DEFAULT NULL,
  PRIMARY KEY (`id`),
  KEY `idx_slot` (`slot_key`),
  KEY `idx_scan` (`scan_time`)
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `target_candidates_history`
--

LOCK TABLES `target_candidates_history` WRITE;
/*!40000 ALTER TABLE `target_candidates_history` DISABLE KEYS */;
/*!40000 ALTER TABLE `target_candidates_history` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `trade_history`
--

DROP TABLE IF EXISTS `trade_history`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `trade_history` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `code` varchar(20) NOT NULL,
  `name` varchar(100) NOT NULL,
  `strategy` varchar(50) DEFAULT NULL,
  `buy_price` double NOT NULL,
  `sell_price` double NOT NULL,
  `qty` int(11) NOT NULL,
  `profit_rate` double NOT NULL,
  `realized_pnl` double NOT NULL,
  `hold_minutes` int(11) DEFAULT NULL,
  `buy_date` varchar(30) DEFAULT NULL,
  `sell_date` varchar(30) NOT NULL,
  `sell_reason` varchar(200) DEFAULT NULL,
  `env_snapshot` text DEFAULT NULL,
  `size_class` varchar(20) DEFAULT NULL,
  `rsi` double DEFAULT NULL,
  `volume_ratio` double DEFAULT NULL,
  `tail_length_pct` double DEFAULT NULL,
  `ma5_gap_pct` double DEFAULT NULL,
  `ma20_gap_pct` double DEFAULT NULL,
  `foreign_net_buy` double DEFAULT NULL,
  `institution_net_buy` double DEFAULT NULL,
  `market_hour` double DEFAULT NULL,
  PRIMARY KEY (`id`)
) ENGINE=InnoDB AUTO_INCREMENT=606 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `trade_history`
--

LOCK TABLES `trade_history` WRITE;
/*!40000 ALTER TABLE `trade_history` DISABLE KEYS */;
INSERT INTO `trade_history` VALUES
(1,'TEST01','테스트종목','SCALP_TEST',10000,10200,10,2,2000,3837,'2026-03-02 09:05:00','2026-03-05 01:02:55','테스트청산',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(2,'003280','흥아해운','SHORT_ANT_SHAKING',1976.617,1895,3381,-4.129125672803581,-275947.0769999999,1172,'2026-02-23 15:21:43','2026-02-24 10:53:44','어깨매도',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(3,'005930','삼성전자','SHORT_ANT_SHAKING',191840,196900,10,2.637614678899083,50600,1172,'2026-02-23 15:21:43','2026-02-24 10:53:46','목표달성(퍼센트)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(4,'006340','대원전선','SHORT_ANT_SHAKING',5440,6560,307,20.588235294117645,343840,1172,'2026-02-23 15:21:43','2026-02-24 10:53:53','💰 19.5시간내 5%+ 익절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(5,'229200','KODEX 코스닥150','SHORT_ANT_SHAKING',19908.939,20205,2301,1.4870757301531816,681236.3610000035,1172,'2026-02-23 15:21:43','2026-02-24 10:53:57','목표달성(퍼센트)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(6,'006340','대원전선','SHORT_ANT_SHAKING',6840,6920,2923,1.1695906432748537,233840,0,'2026-02-25 09:11:11','2026-02-25 09:11:45','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2932551319648094,NULL,NULL,0,0,9),
(7,'006340','대원전선','SHORT_ANT_SHAKING',6880,6810,2906,-1.0174418604651163,-203420,0,'2026-02-25 09:12:26','2026-02-25 09:13:15','금액손실컷',NULL,NULL,NULL,NULL,0.5847953216374269,NULL,NULL,0,0,9),
(8,'006340','대원전선','SHORT_ANT_SHAKING',6740,6610,2966,-1.9287833827893175,-385580,1,'2026-02-25 09:14:39','2026-02-25 09:15:54','어깨매도',NULL,NULL,NULL,NULL,0.7473841554559043,NULL,NULL,0,0,9),
(9,'357880','SKAI','SHORT_ANT_SHAKING',3140,3115,6368,-0.7961783439490446,-159200,0,'2026-02-25 09:15:47','2026-02-25 09:16:40','금액손실컷',NULL,NULL,NULL,NULL,0.8025682182985553,NULL,NULL,0,0,9),
(10,'103590','일진전기','SHORT_ANT_SHAKING',93800,92700,213,-1.1727078891257996,-234300,1,'2026-02-25 09:15:21','2026-02-25 09:17:02','금액손실컷',NULL,NULL,NULL,NULL,0.32085561497326204,NULL,NULL,0,0,9),
(11,'357880','SKAI','SHORT_ANT_SHAKING',3085,3035,6482,-1.6207455429497568,-324100,2,'2026-02-25 09:17:14','2026-02-25 09:19:39','어깨매도',NULL,NULL,NULL,NULL,0.4885993485342019,NULL,NULL,0,0,9),
(12,'000500','가온전선','SHORT_ANT_SHAKING',121900,122900,164,0.8203445447087777,164000,1,'2026-02-25 09:18:30','2026-02-25 09:19:49','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.6606110652353426,NULL,NULL,0,0,9),
(13,'347700','스피어','SHORT_ANT_SHAKING',39450,39900,506,1.1406844106463878,227700,0,'2026-02-25 09:22:17','2026-02-25 09:23:07','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5095541401273885,NULL,NULL,0,0,9),
(14,'347700','스피어','SHORT_ANT_SHAKING',40350,39750,495,-1.486988847583643,-297000,0,'2026-02-25 09:24:21','2026-02-25 09:24:53','금액손실컷',NULL,NULL,NULL,NULL,0.2484472049689441,NULL,NULL,0,0,9),
(15,'347700','스피어','SHORT_ANT_SHAKING',39550,39900,505,0.8849557522123894,176750,1,'2026-02-25 09:25:21','2026-02-25 09:27:06','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3811944091486658,NULL,NULL,0,0,9),
(16,'347700','스피어','SHORT_ANT_SHAKING',39800,39350,502,-1.1306532663316584,-225900,1,'2026-02-25 09:27:26','2026-02-25 09:29:08','금액손실컷',NULL,NULL,NULL,NULL,0.2518891687657431,NULL,NULL,0,0,9),
(17,'347700','스피어','SHORT_ANT_SHAKING',39150,39250,510,0.2554278416347382,51000,0,'2026-02-25 09:29:28','2026-02-25 09:30:14','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.1627906976744187,NULL,NULL,0,0,9),
(18,'347700','스피어','SHORT_ANT_SHAKING',40350,40600,495,0.6195786864931847,123750,2,'2026-02-25 09:36:20','2026-02-25 09:38:58','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3731343283582089,NULL,NULL,0,0,9),
(19,'347700','스피어','SHORT_ANT_SHAKING',40650,41000,491,0.8610086100861009,171850,2,'2026-02-25 09:44:34','2026-02-25 09:46:34','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3703703703703704,NULL,NULL,0,0,9),
(20,'347700','스피어','SHORT_ANT_SHAKING',40900,41350,488,1.1002444987775062,219600,9,'2026-02-25 09:58:14','2026-02-25 10:07:19','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.24509803921568626,NULL,NULL,0,0,9),
(21,'489790','한화비전','SHORT_ANT_SHAKING',79500,80400,251,1.1320754716981132,225900,3,'2026-02-25 10:08:52','2026-02-25 10:12:15','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.6329113924050633,NULL,NULL,0,0,10),
(22,'489790','한화비전','SHORT_ANT_SHAKING',79300,79900,252,0.7566204287515763,151200,2,'2026-02-25 10:20:51','2026-02-25 10:23:11','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2528445006321113,NULL,NULL,0,0,10),
(23,'417010','나노팀','SHORT_ANT_SHAKING',12440,12320,1607,-0.964630225080386,-192840,1,'2026-02-25 10:41:46','2026-02-25 10:43:01','금액손실컷',NULL,NULL,NULL,NULL,0.4048582995951417,NULL,NULL,0,0,10),
(24,'000500','가온전선','SHORT_ANT_SHAKING',120200,118900,166,-1.0815307820299502,-215800,9,'2026-02-25 10:34:00','2026-02-25 10:43:49','금액손실컷',NULL,NULL,NULL,NULL,0.8389261744966443,NULL,NULL,0,0,10),
(25,'489790','한화비전','SHORT_ANT_SHAKING',79500,80100,251,0.7547169811320755,150600,11,'2026-02-25 10:32:33','2026-02-25 10:44:01','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.25220680958385877,NULL,NULL,0,0,10),
(26,'076610','해성옵틱스','SHORT_ANT_SHAKING',1613,1597,12397,-0.9919404835709857,-198352,3,'2026-02-25 10:50:37','2026-02-25 10:53:43','어깨매도',NULL,NULL,NULL,NULL,0.37359900373599003,NULL,NULL,0,0,10),
(27,'417010','나노팀','SHORT_ANT_SHAKING',12420,12270,1610,-1.2077294685990339,-241500,6,'2026-02-25 10:47:30','2026-02-25 10:53:58','금액손실컷',NULL,NULL,NULL,NULL,0.24232633279483037,NULL,NULL,0,0,10),
(28,'417010','나노팀','SHORT_ANT_SHAKING',12230,12320,1635,0.7358953393295176,147150,2,'2026-02-25 10:54:28','2026-02-25 10:56:55','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4930156121610517,NULL,NULL,0,0,10),
(29,'319400','현대무벡스','SHORT_ANT_SHAKING',36150,36450,553,0.8298755186721992,165900,12,'2026-02-25 11:00:30','2026-02-25 11:13:21','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2079002079002079,NULL,NULL,0,0,11),
(30,'417840','저스템','SHORT_ANT_SHAKING',8000,7880,2499,-1.5,-299880,1,'2026-02-25 11:16:03','2026-02-25 11:17:45','금액손실컷',NULL,NULL,NULL,NULL,1.1378002528445006,NULL,NULL,0,0,11),
(31,'225190','LK삼양','SHORT_ANT_SHAKING',2435,2460,8212,1.0266940451745379,205300,1,'2026-02-25 11:16:31','2026-02-25 11:17:47','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.205761316872428,NULL,NULL,0,0,11),
(32,'225190','LK삼양','SHORT_ANT_SHAKING',2445,2415,8178,-1.2269938650306749,-245340,2,'2026-02-25 11:18:02','2026-02-25 11:20:16','금액손실컷',NULL,NULL,NULL,NULL,0.20491803278688525,NULL,NULL,0,0,11),
(33,'225190','LK삼양','SHORT_ANT_SHAKING',2440,2415,8195,-1.0245901639344261,-204875,0,'2026-02-25 11:25:43','2026-02-25 11:26:21','금액손실컷',NULL,NULL,NULL,NULL,0.20533880903490762,NULL,NULL,0,0,11),
(34,'225190','LK삼양','SHORT_ANT_SHAKING',2405,2425,8314,0.8316008316008316,166280,2,'2026-02-25 11:28:06','2026-02-25 11:30:43','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.20833333333333334,NULL,NULL,0,0,11),
(35,'000500','가온전선','SHORT_ANT_SHAKING',122000,122500,163,0.4098360655737705,81500,17,'2026-02-25 11:16:48','2026-02-25 11:34:35','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4530477759472817,NULL,NULL,0,0,11),
(36,'225190','LK삼양','SHORT_ANT_SHAKING',2465,2490,8112,1.0141987829614605,202800,8,'2026-02-25 11:36:03','2026-02-25 11:44:48','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.40816326530612246,NULL,NULL,0,0,11),
(37,'005440','현대지에프홀딩스','SHORT_ANT_SHAKING',18790,18920,1064,0.6918573709419904,138320,3,'2026-02-25 11:42:55','2026-02-25 11:46:02','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4812834224598931,NULL,NULL,0,0,11),
(38,'225190','LK삼양','SHORT_ANT_SHAKING',2495,2460,8014,-1.402805611222445,-280490,3,'2026-02-25 11:45:38','2026-02-25 11:48:46','어깨매도',NULL,NULL,NULL,NULL,0.6048387096774194,NULL,NULL,0,0,11),
(39,'005440','현대지에프홀딩스','SHORT_ANT_SHAKING',18780,18520,1064,-1.384451544195953,-276640,6,'2026-02-25 11:52:07','2026-02-25 11:58:55','금액손실컷',NULL,NULL,NULL,NULL,0.21344717182497333,NULL,NULL,0,0,11),
(40,'225190','LK삼양','SHORT_ANT_SHAKING',2505,2470,7982,-1.3972055888223553,-279370,7,'2026-02-25 11:54:29','2026-02-25 12:01:51','금액손실컷',NULL,NULL,NULL,NULL,0.4008016032064128,NULL,NULL,0,0,11),
(41,'225190','LK삼양','SHORT_ANT_SHAKING',2490,2525,8030,1.4056224899598393,281050,2,'2026-02-25 12:02:36','2026-02-25 12:05:27','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.40404040404040403,NULL,NULL,0,0,12),
(42,'000540','흥국화재','SHORT_ANT_SHAKING',6300,6220,3174,-1.2698412698412698,-253920,2,'2026-02-25 12:08:23','2026-02-25 12:10:56','어깨매도',NULL,NULL,NULL,NULL,0.6389776357827476,NULL,NULL,0,0,12),
(43,'225190','LK삼양','SHORT_ANT_SHAKING',2500,2520,7998,0.8,159960,1,'2026-02-25 12:10:47','2026-02-25 12:12:44','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2004008016032064,NULL,NULL,0,0,12),
(44,'000540','흥국화재','SHORT_ANT_SHAKING',6230,6280,3209,0.8025682182985553,160450,1,'2026-02-25 12:11:39','2026-02-25 12:13:09','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4838709677419355,NULL,NULL,0,0,12),
(45,'000540','흥국화재','SHORT_ANT_SHAKING',6270,6200,3189,-1.1164274322169059,-223230,2,'2026-02-25 12:13:20','2026-02-25 12:15:26','금액손실컷',NULL,NULL,NULL,NULL,0.32,NULL,NULL,0,0,12),
(46,'000540','흥국화재','SHORT_ANT_SHAKING',6110,6000,3272,-1.800327332242226,-359920,0,'2026-02-25 12:19:07','2026-02-25 12:19:46','어깨매도',NULL,NULL,NULL,NULL,0.6589785831960462,NULL,NULL,0,0,12),
(47,'221800','유투바이오','SHORT_ANT_SHAKING',20150,20800,992,3.225806451612903,644800,2,'2026-02-25 12:18:16','2026-02-25 12:20:56','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.75,NULL,NULL,0,0,12),
(48,'417840','저스템','SHORT_ANT_SHAKING',7870,7790,2540,-1.0165184243964422,-203200,64,'2026-02-25 11:20:27','2026-02-25 12:24:50','어깨매도',NULL,NULL,NULL,NULL,0.639386189258312,NULL,NULL,0,0,11),
(49,'000540','흥국화재','SHORT_ANT_SHAKING',6020,5940,3321,-1.3289036544850499,-265680,3,'2026-02-25 12:25:52','2026-02-25 12:28:55','금액손실컷',NULL,NULL,NULL,NULL,0.8375209380234505,NULL,NULL,0,0,12),
(50,'225190','LK삼양','SHORT_ANT_SHAKING',2515,2530,7951,0.5964214711729622,119265,17,'2026-02-25 12:13:01','2026-02-25 12:30:31','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.39920159680638717,NULL,NULL,0,0,12),
(51,'221800','유투바이오','SHORT_ANT_SHAKING',21350,21600,936,1.1709601873536302,234000,3,'2026-02-25 12:33:36','2026-02-25 12:36:59','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2347417840375587,NULL,NULL,0,0,12),
(52,'221800','유투바이오','SHORT_ANT_SHAKING',21250,21000,941,-1.1764705882352942,-235250,1,'2026-02-25 12:41:01','2026-02-25 12:42:18','금액손실컷',NULL,NULL,NULL,NULL,0.4728132387706856,NULL,NULL,0,0,12),
(53,'221800','유투바이오','SHORT_ANT_SHAKING',20650,20400,968,-1.2106537530266344,-242000,0,'2026-02-25 12:43:45','2026-02-25 12:44:27','금액손실컷',NULL,NULL,NULL,NULL,0.7334963325183375,NULL,NULL,0,0,12),
(54,'221800','유투바이오','SHORT_ANT_SHAKING',20300,19960,985,-1.6748768472906401,-334900,1,'2026-02-25 12:46:57','2026-02-25 12:48:56','어깨매도',NULL,NULL,NULL,NULL,0.9950248756218906,NULL,NULL,0,0,12),
(55,'225190','LK삼양','SHORT_ANT_SHAKING',2595,2625,7705,1.1560693641618496,231150,1,'2026-02-25 12:48:33','2026-02-25 12:50:01','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5813953488372093,NULL,NULL,0,0,12),
(56,'221800','유투바이오','SHORT_ANT_SHAKING',19950,20100,1002,0.7518796992481203,150300,0,'2026-02-25 12:49:38','2026-02-25 12:50:34','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5042864346949066,NULL,NULL,0,0,12),
(57,'225190','LK삼양','SHORT_ANT_SHAKING',2590,2615,7720,0.9652509652509652,193000,0,'2026-02-25 12:57:27','2026-02-25 12:58:20','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3875968992248062,NULL,NULL,0,0,12),
(58,'221800','유투바이오','SHORT_ANT_SHAKING',20450,20625,977,0.8557457212713936,170975,0,'2026-02-25 12:58:31','2026-02-25 12:59:08','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4914004914004914,NULL,NULL,0,0,12),
(59,'221800','유투바이오','SHORT_ANT_SHAKING',20650,20400,968,-1.2106537530266344,-242000,2,'2026-02-25 12:59:52','2026-02-25 13:02:18','금액손실컷',NULL,NULL,NULL,NULL,0.3645200486026731,NULL,NULL,0,0,12),
(60,'221800','유투바이오','SHORT_ANT_SHAKING',20600,21050,970,2.1844660194174756,436500,0,'2026-02-25 13:05:30','2026-02-25 13:06:08','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4878048780487805,NULL,NULL,0,0,13),
(61,'000500','가온전선','SHORT_ANT_SHAKING',120600,121600,165,0.8291873963515755,165000,30,'2026-02-25 12:35:49','2026-02-25 13:06:27','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.33277870216306155,NULL,NULL,0,0,12),
(62,'225190','LK삼양','SHORT_ANT_SHAKING',2605,2630,7676,0.9596928982725527,191900,3,'2026-02-25 13:03:49','2026-02-25 13:07:39','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5791505791505791,NULL,NULL,0,0,13),
(63,'000540','흥국화재','SHORT_ANT_SHAKING',6130,6180,3262,0.8156606851549755,163100,6,'2026-02-25 13:04:42','2026-02-25 13:10:42','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.32733224222585927,NULL,NULL,0,0,13),
(64,'221800','유투바이오','SHORT_ANT_SHAKING',20950,21550,954,2.863961813842482,572400,0,'2026-02-25 13:10:18','2026-02-25 13:11:02','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.23923444976076555,NULL,NULL,0,0,13),
(65,'225190','LK삼양','SHORT_ANT_SHAKING',2600,2570,7691,-1.153846153846154,-230730,2,'2026-02-25 13:22:55','2026-02-25 13:24:59','어깨매도',NULL,NULL,NULL,NULL,0.5802707930367506,NULL,NULL,0,0,13),
(66,'225190','LK삼양','SHORT_ANT_SHAKING',2580,2560,7750,-0.7751937984496124,-155000,1,'2026-02-25 13:26:33','2026-02-25 13:28:23','어깨매도',NULL,NULL,NULL,NULL,0.3898635477582846,NULL,NULL,0,0,13),
(67,'000540','흥국화재','SHORT_ANT_SHAKING',6140,6190,3256,0.8143322475570033,162800,9,'2026-02-25 13:23:11','2026-02-25 13:33:04','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.32679738562091504,NULL,NULL,0,0,13),
(68,'225190','LK삼양','SHORT_ANT_SHAKING',2545,2530,7857,-0.5893909626719057,-117855,0,'2026-02-25 13:36:46','2026-02-25 13:37:41','어깨매도',NULL,NULL,NULL,NULL,0.39447731755424065,NULL,NULL,0,0,13),
(69,'225190','LK삼양','SHORT_ANT_SHAKING',2500,2470,7998,-1.2,-239940,0,'2026-02-25 13:39:09','2026-02-25 13:39:46','어깨매도',NULL,NULL,NULL,NULL,0.2004008016032064,NULL,NULL,0,0,13),
(70,'225190','LK삼양','SHORT_ANT_SHAKING',2525,2500,7919,-0.9900990099009901,-197975,1,'2026-02-25 13:45:07','2026-02-25 13:46:17','어깨매도',NULL,NULL,NULL,NULL,0.3976143141153081,NULL,NULL,0,0,13),
(71,'225190','LK삼양','SHORT_ANT_SHAKING',2500,2475,7998,-1,-199950,1,'2026-02-25 13:48:07','2026-02-25 13:49:17','어깨매도',NULL,NULL,NULL,NULL,0.2004008016032064,NULL,NULL,0,0,13),
(72,'225190','LK삼양','SHORT_ANT_SHAKING',2480,2505,8063,1.0080645161290323,201575,13,'2026-02-25 13:54:48','2026-02-25 14:08:11','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.20202020202020202,NULL,NULL,0,0,13),
(73,'225190','LK삼양','SHORT_ANT_SHAKING',2500,2475,7998,-1,-199950,0,'2026-02-25 14:09:43','2026-02-25 14:10:38','어깨매도',NULL,NULL,NULL,NULL,0.6036217303822937,NULL,NULL,0,0,14),
(74,'225190','LK삼양','SHORT_ANT_SHAKING',2475,2480,8079,0.20202020202020202,40395,11,'2026-02-25 14:12:43','2026-02-25 14:24:13','💨 작은수익보호',NULL,NULL,NULL,NULL,0.20242914979757085,NULL,NULL,0,0,14),
(75,'000500','가온전선','SHORT_ANT_SHAKING',121100,121400,165,0.2477291494632535,49500,4,'2026-02-25 14:28:44','2026-02-25 14:32:46','💨 작은수익보호',NULL,NULL,NULL,NULL,0.24834437086092717,NULL,NULL,0,0,14),
(76,'225190','LK삼양','SHORT_ANT_SHAKING',2480,2500,8063,0.8064516129032258,161260,4,'2026-02-25 14:29:46','2026-02-25 14:34:32','어깨매도',NULL,NULL,NULL,NULL,0.20202020202020202,NULL,NULL,0,0,14),
(77,'225190','LK삼양','SHORT_ANT_SHAKING',2475,2455,8079,-0.8080808080808081,-161580,14,'2026-02-25 14:38:08','2026-02-25 14:52:43','어깨매도',NULL,NULL,NULL,NULL,0.20242914979757085,NULL,NULL,0,0,14),
(78,'225190','LK삼양','SHORT_ANT_SHAKING',2475,2480,8079,0.20202020202020202,40395,14,'2026-02-25 15:01:07','2026-02-25 15:15:26','💨 작은수익보호',NULL,NULL,NULL,NULL,0.20242914979757085,NULL,NULL,0,0,15),
(79,'000500','가온전선','SHORT_ANT_SHAKING',121400,121900,164,0.41186161449752884,82000,39,'2026-02-25 14:39:45','2026-02-25 15:19:26','어깨매도',NULL,NULL,NULL,NULL,0.3305785123966942,NULL,NULL,0,0,14),
(80,'225190','LK삼양','SHORT_ANT_SHAKING',2474.515,0,1676,-100,-4147287.1399999997,14,'2026-02-25 15:15:58','2026-02-25 15:30:34','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(81,'221800','유투바이오','SHORT_ANT_SHAKING',26200,26300,763,0.38167938931297707,76300,0,'2026-02-26 09:01:39','2026-02-26 09:02:14','목표달성(퍼센트)',NULL,NULL,NULL,NULL,3.149606299212598,NULL,NULL,0,0,9),
(82,'238120','얼라인드','SHORT_ANT_SHAKING',5490,5390,3642,-1.8214936247723135,-364200,0,'2026-02-26 09:03:31','2026-02-26 09:04:06','어깨매도',NULL,NULL,NULL,NULL,1.2915129151291513,NULL,NULL,0,0,9),
(83,'221800','유투바이오','SHORT_ANT_SHAKING',26050,26550,767,1.9193857965451053,383500,0,'2026-02-26 09:03:59','2026-02-26 09:04:36','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5813953488372093,NULL,NULL,0,0,9),
(84,'047770','코데즈컴바인','SHORT_ANT_SHAKING',4990,5000,4007,0.2004008016032064,40070,2,'2026-02-26 09:06:37','2026-02-26 09:08:52','💨 작은수익보호',NULL,NULL,NULL,NULL,0.3015075376884422,NULL,NULL,0,0,9),
(85,'047770','코데즈컴바인','SHORT_ANT_SHAKING',5000,4935,3999,-1.3,-259935,3,'2026-02-26 09:09:37','2026-02-26 09:12:51','어깨매도',NULL,NULL,NULL,NULL,0.2004008016032064,NULL,NULL,0,0,9),
(86,'001510','SK증권','SHORT_ANT_SHAKING',1918,1927,10425,0.46923879040667366,93825,0,'2026-02-26 09:14:40','2026-02-26 09:15:26','어깨매도',NULL,NULL,NULL,NULL,1.0587612493382743,NULL,NULL,0,0,9),
(87,'229000','젠큐릭스','SHORT_ANT_SHAKING',4135,4210,4836,1.8137847642079807,362700,0,'2026-02-26 09:16:26','2026-02-26 09:17:10','목표달성(퍼센트)',NULL,NULL,NULL,NULL,2.0987654320987654,NULL,NULL,0,0,9),
(88,'001510','SK증권','SHORT_ANT_SHAKING',1918,1977,10425,3.076120959332638,615075,1,'2026-02-26 09:16:13','2026-02-26 09:17:42','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.31413612565445026,NULL,NULL,0,0,9),
(89,'229000','젠큐릭스','SHORT_ANT_SHAKING',4225,4130,4733,-2.2485207100591715,-449635,0,'2026-02-26 09:17:34','2026-02-26 09:18:14','어깨매도',NULL,NULL,NULL,NULL,0.47732696897374705,NULL,NULL,0,0,9),
(90,'229000','젠큐릭스','SHORT_ANT_SHAKING',4200,4420,4761,5.238095238095238,1047420,0,'2026-02-26 09:20:43','2026-02-26 09:21:29','💰 0.0시간내 5%+ 익절',NULL,NULL,NULL,NULL,0.8443908323281062,NULL,NULL,0,0,9),
(91,'046890','서울반도체','SHORT_ANT_SHAKING',14270,14130,1401,-0.9810791871058164,-196140,0,'2026-02-26 09:36:45','2026-02-26 09:37:31','어깨매도',NULL,NULL,NULL,NULL,0.35161744022503516,NULL,NULL,0,0,9),
(92,'046890','서울반도체','SHORT_ANT_SHAKING',14180,14060,1410,-0.846262341325811,-169200,1,'2026-02-26 09:40:03','2026-02-26 09:41:37','어깨매도',NULL,NULL,NULL,NULL,0.2828854314002829,NULL,NULL,0,0,9),
(93,'046890','서울반도체','SHORT_ANT_SHAKING',14190,13970,1409,-1.550387596899225,-309980,4,'2026-02-26 09:51:25','2026-02-26 09:55:39','어깨매도',NULL,NULL,NULL,NULL,0.21201413427561835,NULL,NULL,0,0,9),
(94,'229000','젠큐릭스','SHORT_ANT_SHAKING',4320,4400,4628,1.8518518518518516,370240,0,'2026-02-26 10:17:00','2026-02-26 10:17:57','목표달성(퍼센트)',NULL,NULL,NULL,NULL,2.2485207100591715,NULL,NULL,0,0,10),
(95,'046890','서울반도체','SHORT_ANT_SHAKING',13740,13730,1455,-0.0727802037845706,-14550,13,'2026-02-26 10:19:32','2026-02-26 10:32:32','어깨매도',NULL,NULL,NULL,NULL,0.291970802919708,NULL,NULL,0,0,10),
(96,'012860','모베이스전자','SHORT_ANT_SHAKING',5180,5350,3860,3.2818532818532815,656200,2,'2026-02-26 10:51:02','2026-02-26 10:53:12','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5825242718446602,NULL,NULL,0,0,10),
(97,'187660','현대ADM','SHORT_ANT_SHAKING',19420,19900,1029,2.47167868177137,493920,0,'2026-02-26 10:52:38','2026-02-26 10:53:14','목표달성(퍼센트)',NULL,NULL,NULL,NULL,2.2105263157894735,NULL,NULL,0,0,10),
(98,'046890','서울반도체','SHORT_ANT_SHAKING',13810,13670,1448,-1.0137581462708183,-202720,5,'2026-02-26 10:47:46','2026-02-26 10:53:43','금액손실컷',NULL,NULL,NULL,NULL,0.29048656499636893,NULL,NULL,0,0,10),
(99,'076610','해성옵틱스','SHORT_ANT_SHAKING',1439,1420,13896,-1.320361362056984,-264024,4,'2026-02-26 10:49:01','2026-02-26 10:54:00','어깨매도',NULL,NULL,NULL,NULL,0.20905923344947736,NULL,NULL,0,0,10),
(100,'229000','젠큐릭스','SHORT_ANT_SHAKING',4025,4055,4968,0.7453416149068323,149040,1,'2026-02-26 10:53:52','2026-02-26 10:54:57','목표달성(퍼센트)',NULL,NULL,NULL,NULL,3.0729833546734953,NULL,NULL,0,0,10),
(101,'187660','현대ADM','SHORT_ANT_SHAKING',19440,19180,1028,-1.337448559670782,-267280,0,'2026-02-26 10:55:14','2026-02-26 10:56:07','금액손실컷',NULL,NULL,NULL,NULL,0.3613835828600929,NULL,NULL,0,0,10),
(102,'187660','현대ADM','SHORT_ANT_SHAKING',19350,20250,1033,4.651162790697675,929700,1,'2026-02-26 10:58:16','2026-02-26 10:59:38','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.78125,NULL,NULL,0,0,10),
(103,'229000','젠큐릭스','SHORT_ANT_SHAKING',4215,4145,4744,-1.6607354685646498,-332080,2,'2026-02-26 11:01:26','2026-02-26 11:03:59','금액손실컷',NULL,NULL,NULL,NULL,0.3575685339690107,NULL,NULL,0,0,11),
(104,'229000','젠큐릭스','SHORT_ANT_SHAKING',4157,4110,4810,-1.1306230454654798,-226070,0,'2026-02-26 11:04:36','2026-02-26 11:05:28','금액손실컷',NULL,NULL,NULL,NULL,0.6537530266343826,NULL,NULL,0,0,11),
(105,'229000','젠큐릭스','SHORT_ANT_SHAKING',4125,4085,4847,-0.9696969696969697,-193880,1,'2026-02-26 11:06:00','2026-02-26 11:07:49','💨 작은수익보호',NULL,NULL,NULL,NULL,0.8557457212713936,NULL,NULL,0,0,11),
(106,'012860','모베이스전자','SHORT_ANT_SHAKING',5290,5240,3780,-0.945179584120983,-189000,2,'2026-02-26 11:06:18','2026-02-26 11:08:18','금액손실컷',NULL,NULL,NULL,NULL,0.38022813688212925,NULL,NULL,0,0,11),
(107,'076610','해성옵틱스','SHORT_ANT_SHAKING',1407,1404,14212,-0.21321961620469082,-42636,11,'2026-02-26 10:57:56','2026-02-26 11:09:36','💨 작은수익보호',NULL,NULL,NULL,NULL,0.5,NULL,NULL,0,0,10),
(108,'229000','젠큐릭스','SHORT_ANT_SHAKING',4055,4110,4931,1.3563501849568433,271205,1,'2026-02-26 11:08:28','2026-02-26 11:10:24','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.8728179551122194,NULL,NULL,0,0,11),
(109,'187660','현대ADM','SHORT_ANT_SHAKING',19460,19250,1027,-1.079136690647482,-215670,1,'2026-02-26 11:09:28','2026-02-26 11:11:01','금액손실컷',NULL,NULL,NULL,NULL,0.30927835051546393,NULL,NULL,0,0,11),
(110,'076610','해성옵틱스','SHORT_ANT_SHAKING',1410,1439,14182,2.056737588652482,411278,1,'2026-02-26 11:10:15','2026-02-26 11:12:01','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.5706134094151213,NULL,NULL,0,0,11),
(111,'229000','젠큐릭스','SHORT_ANT_SHAKING',4110,4005,4865,-2.5547445255474455,-510825,1,'2026-02-26 11:10:34','2026-02-26 11:12:03','금액손실컷',NULL,NULL,NULL,NULL,0.4895960832313341,NULL,NULL,0,0,11),
(112,'017510','세명전기','SHORT_ANT_SHAKING',12360,12040,1617,-2.5889967637540456,-517440,0,'2026-02-26 11:11:14','2026-02-26 11:12:06','금액손실컷',NULL,NULL,NULL,NULL,0.4882017900732303,NULL,NULL,0,0,11),
(113,'187660','현대ADM','SHORT_ANT_SHAKING',19090,19440,1047,1.8334206390780514,366450,1,'2026-02-26 11:12:19','2026-02-26 11:13:19','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4208311415044713,NULL,NULL,0,0,11),
(114,'229000','젠큐릭스','SHORT_ANT_SHAKING',4035,4110,4955,1.858736059479554,371625,2,'2026-02-26 11:12:52','2026-02-26 11:15:38','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.3819095477386936,NULL,NULL,0,0,11),
(115,'012860','모베이스전자','SHORT_ANT_SHAKING',5200,5170,3845,-0.576923076923077,-115350,7,'2026-02-26 11:10:51','2026-02-26 11:18:07','💨 작은수익보호',NULL,NULL,NULL,NULL,0.5813953488372093,NULL,NULL,0,0,11),
(116,'229000','젠큐릭스','SHORT_ANT_SHAKING',4170,4115,4795,-1.3189448441247003,-263725,2,'2026-02-26 11:21:55','2026-02-26 11:24:04','금액손실컷',NULL,NULL,NULL,NULL,0.6031363088057901,NULL,NULL,0,0,11),
(117,'076610','해성옵틱스','SHORT_ANT_SHAKING',1428,1429,14003,0.0700280112044818,14003,2,'2026-02-26 11:23:57','2026-02-26 11:26:00','💨 작은수익보호',NULL,NULL,NULL,NULL,0.28149190710767064,NULL,NULL,0,0,11),
(118,'229000','젠큐릭스','SHORT_ANT_SHAKING',4130,4215,4841,2.0581113801452786,411485,1,'2026-02-26 11:25:37','2026-02-26 11:27:18','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.24301336573511542,NULL,NULL,0,0,11),
(119,'229000','젠큐릭스','SHORT_ANT_SHAKING',4215,4190,4744,-0.5931198102016607,-118600,0,'2026-02-26 11:28:25','2026-02-26 11:29:06','금액손실컷',NULL,NULL,NULL,NULL,0.7168458781362007,NULL,NULL,0,0,11),
(120,'229000','젠큐릭스','SHORT_ANT_SHAKING',4195,4215,4766,0.47675804529201427,95320,2,'2026-02-26 11:29:55','2026-02-26 11:32:14','💨 작은수익보호',NULL,NULL,NULL,NULL,0.7202881152460985,NULL,NULL,0,0,11),
(121,'229000','젠큐릭스','SHORT_ANT_SHAKING',4195,4140,4766,-1.3110846245530394,-262130,2,'2026-02-26 11:35:44','2026-02-26 11:38:27','금액손실컷',NULL,NULL,NULL,NULL,0.7202881152460985,NULL,NULL,0,0,11),
(122,'012210','삼미금속','SHORT_ANT_SHAKING',19640,19670,1018,0.15274949083503053,30540,1,'2026-02-26 11:36:35','2026-02-26 11:38:30','💨 작은수익보호',NULL,NULL,NULL,NULL,0.6663249615581752,NULL,NULL,0,0,11),
(123,'229000','젠큐릭스','SHORT_ANT_SHAKING',4170,4125,4795,-1.079136690647482,-215775,0,'2026-02-26 11:42:55','2026-02-26 11:43:42','금액손실컷',NULL,NULL,NULL,NULL,0.2403846153846154,NULL,NULL,0,0,11),
(124,'012210','삼미금속','SHORT_ANT_SHAKING',19140,18900,1044,-1.2539184952978055,-250560,5,'2026-02-26 11:41:44','2026-02-26 11:47:14','금액손실컷',NULL,NULL,NULL,NULL,0.47244094488188976,NULL,NULL,0,0,11),
(125,'229000','젠큐릭스','SHORT_ANT_SHAKING',4125,4115,4847,-0.24242424242424243,-48470,9,'2026-02-26 11:44:33','2026-02-26 11:54:29','💨 작은수익보호',NULL,NULL,NULL,NULL,0.24301336573511542,NULL,NULL,0,0,11),
(126,'187660','현대ADM','SHORT_ANT_SHAKING',19210,19000,1040,-1.0931806350858928,-218400,0,'2026-02-26 11:54:20','2026-02-26 11:55:10','금액손실컷',NULL,NULL,NULL,NULL,0.3133159268929504,NULL,NULL,0,0,11),
(127,'012210','삼미금속','SHORT_ANT_SHAKING',19340,19090,1033,-1.2926577042399172,-258250,2,'2026-02-26 11:53:22','2026-02-26 11:55:36','금액손실컷',NULL,NULL,NULL,NULL,0.363447559709242,NULL,NULL,0,0,11),
(128,'076610','해성옵틱스','SHORT_ANT_SHAKING',1425,1406,14032,-1.3333333333333335,-266608,18,'2026-02-26 11:41:26','2026-02-26 11:59:29','금액손실컷',NULL,NULL,NULL,NULL,0.21097046413502107,NULL,NULL,0,0,11),
(129,'012210','삼미금속','SHORT_ANT_SHAKING',18950,19020,1055,0.36939313984168864,73850,2,'2026-02-26 11:58:51','2026-02-26 12:00:51','💨 작은수익보호',NULL,NULL,NULL,NULL,0.3179650238473768,NULL,NULL,0,0,11),
(130,'229000','젠큐릭스','SHORT_ANT_SHAKING',4100,4210,4877,2.682926829268293,536470,4,'2026-02-26 11:57:30','2026-02-26 12:01:36','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4920049200492005,NULL,NULL,0,0,11),
(131,'012860','모베이스전자','SHORT_ANT_SHAKING',5120,5110,3905,-0.1953125,-39050,6,'2026-02-26 11:55:50','2026-02-26 12:02:04','💨 작은수익보호',NULL,NULL,NULL,NULL,0.39215686274509803,NULL,NULL,0,0,11),
(132,'012210','삼미금속','SHORT_ANT_SHAKING',19020,19020,1051,0,0,2,'2026-02-26 12:01:26','2026-02-26 12:03:38','💨 작은수익보호',NULL,NULL,NULL,NULL,0.21074815595363539,NULL,NULL,0,0,12),
(133,'229000','젠큐릭스','SHORT_ANT_SHAKING',4210,4330,4749,2.8503562945368173,569880,1,'2026-02-26 12:02:14','2026-02-26 12:03:40','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4778972520908005,NULL,NULL,0,0,12),
(134,'187660','현대ADM','SHORT_ANT_SHAKING',19020,19390,1051,1.9453207150368035,388870,5,'2026-02-26 12:00:41','2026-02-26 12:05:42','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2635740643120717,NULL,NULL,0,0,12),
(135,'046890','서울반도체','SHORT_ANT_SHAKING',13680,13580,1461,-0.7309941520467835,-146100,5,'2026-02-26 12:04:26','2026-02-26 12:10:08','금액손실컷',NULL,NULL,NULL,NULL,0.21978021978021978,NULL,NULL,0,0,12),
(136,'187660','현대ADM','SHORT_ANT_SHAKING',19360,19380,1032,0.10330578512396695,20640,1,'2026-02-26 12:09:36','2026-02-26 12:10:36','💨 작은수익보호',NULL,NULL,NULL,NULL,0.31088082901554404,NULL,NULL,0,0,12),
(137,'012860','모베이스전자','SHORT_ANT_SHAKING',5070,5080,3944,0.19723865877712032,39440,5,'2026-02-26 12:05:34','2026-02-26 12:11:01','💨 작은수익보호',NULL,NULL,NULL,NULL,0.39603960396039606,NULL,NULL,0,0,12),
(138,'229000','젠큐릭스','SHORT_ANT_SHAKING',4285,4390,4666,2.4504084014002334,489930,3,'2026-02-26 12:09:17','2026-02-26 12:12:48','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.234192037470726,NULL,NULL,0,0,12),
(139,'012210','삼미금속','SHORT_ANT_SHAKING',18910,18700,1057,-1.110523532522475,-221970,1,'2026-02-26 12:15:16','2026-02-26 12:17:08','금액손실컷',NULL,NULL,NULL,NULL,0.21197668256491786,NULL,NULL,0,0,12),
(140,'012210','삼미금속','SHORT_ANT_SHAKING',18690,18660,1069,-0.16051364365971107,-32070,4,'2026-02-26 12:17:43','2026-02-26 12:21:53','💨 작은수익보호',NULL,NULL,NULL,NULL,0.21447721179624668,NULL,NULL,0,0,12),
(141,'187660','현대ADM','SHORT_ANT_SHAKING',19150,19140,1044,-0.05221932114882506,-10440,4,'2026-02-26 12:17:58','2026-02-26 12:22:54','💨 작은수익보호',NULL,NULL,NULL,NULL,0.20931449502878074,NULL,NULL,0,0,12),
(142,'229000','젠큐릭스','SHORT_ANT_SHAKING',4295,4280,4655,-0.3492433061699651,-69825,4,'2026-02-26 12:18:32','2026-02-26 12:22:56','💨 작은수익보호',NULL,NULL,NULL,NULL,0.46783625730994155,NULL,NULL,0,0,12),
(143,'229000','젠큐릭스','SHORT_ANT_SHAKING',4265,4285,4688,0.4689331770222743,93760,1,'2026-02-26 12:23:48','2026-02-26 12:25:40','💨 작은수익보호',NULL,NULL,NULL,NULL,0.23501762632197415,NULL,NULL,0,0,12),
(144,'187660','현대ADM','SHORT_ANT_SHAKING',19000,19000,1052,0,0,3,'2026-02-26 12:24:34','2026-02-26 12:28:11','💨 작은수익보호',NULL,NULL,NULL,NULL,0.21097046413502107,NULL,NULL,0,0,12),
(145,'076610','해성옵틱스','SHORT_ANT_SHAKING',1420,1416,14082,-0.28169014084507044,-56328,15,'2026-02-26 12:24:02','2026-02-26 12:39:15','💨 작은수익보호',NULL,NULL,NULL,NULL,0.2117148906139732,NULL,NULL,0,0,12),
(146,'229000','젠큐릭스','SHORT_ANT_SHAKING',4245,4250,4710,0.11778563015312131,23550,13,'2026-02-26 12:28:56','2026-02-26 12:42:03','💨 작은수익보호',NULL,NULL,NULL,NULL,0.5938242280285035,NULL,NULL,0,0,12),
(147,'229000','젠큐릭스','SHORT_ANT_SHAKING',4250,4330,4705,1.8823529411764703,376400,1,'2026-02-26 12:42:56','2026-02-26 12:44:25','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2358490566037736,NULL,NULL,0,0,12),
(148,'229000','젠큐릭스','SHORT_ANT_SHAKING',4320,4335,4628,0.3472222222222222,69420,1,'2026-02-26 12:44:55','2026-02-26 12:46:07','💨 작은수익보호',NULL,NULL,NULL,NULL,0.3492433061699651,NULL,NULL,0,0,12),
(149,'046890','서울반도체','SHORT_ANT_SHAKING',13750,13610,1454,-1.0181818181818183,-203560,10,'2026-02-26 12:37:27','2026-02-26 12:48:23','금액손실컷',NULL,NULL,NULL,NULL,0.36496350364963503,NULL,NULL,0,0,12),
(150,'229000','젠큐릭스','SHORT_ANT_SHAKING',4240,4185,4716,-1.2971698113207548,-259380,2,'2026-02-26 12:48:32','2026-02-26 12:50:40','금액손실컷',NULL,NULL,NULL,NULL,0.2366863905325444,NULL,NULL,0,0,12),
(151,'187660','현대ADM','SHORT_ANT_SHAKING',19210,18990,1040,-1.1452368558042685,-228800,10,'2026-02-26 12:43:55','2026-02-26 12:54:20','금액손실컷',NULL,NULL,NULL,NULL,0.20865936358894105,NULL,NULL,0,0,12),
(152,'076610','해성옵틱스','SHORT_ANT_SHAKING',1433,1465,13954,2.2330774598743894,446528,4,'2026-02-26 12:50:52','2026-02-26 12:54:57','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3508771929824561,NULL,NULL,0,0,12),
(153,'229000','젠큐릭스','SHORT_ANT_SHAKING',4165,4105,4801,-1.440576230492197,-288060,4,'2026-02-26 12:51:23','2026-02-26 12:55:59','금액손실컷',NULL,NULL,NULL,NULL,0.3614457831325301,NULL,NULL,0,0,12),
(154,'076610','해성옵틱스','SHORT_ANT_SHAKING',1417,1425,14112,0.5645730416372619,112896,2,'2026-02-26 13:06:57','2026-02-26 13:09:02','칼손절(0.6%)',NULL,NULL,NULL,NULL,0.42523033309709424,NULL,NULL,0,0,13),
(155,'229000','젠큐릭스','SHORT_ANT_SHAKING',4080,4105,4901,0.6127450980392157,122525,0,'2026-02-26 13:08:19','2026-02-26 13:09:05','칼손절(0.6%)',NULL,NULL,NULL,NULL,0.49261083743842365,NULL,NULL,0,0,13),
(156,'229000','젠큐릭스','SHORT_ANT_SHAKING',4015,3990,4980,-0.62266500622665,-124500,0,'2026-02-26 13:10:12','2026-02-26 13:10:54','칼손절(-0.4%)',NULL,NULL,NULL,NULL,0.375,NULL,NULL,0,0,13),
(157,'076610','해성옵틱스','SHORT_ANT_SHAKING',1408,1403,14202,-0.35511363636363635,-71010,0,'2026-02-26 13:13:41','2026-02-26 13:14:20','칼손절(-0.4%)',NULL,NULL,NULL,NULL,0.21352313167259787,NULL,NULL,0,0,13),
(158,'046890','서울반도체','SHORT_ANT_SHAKING',13690,13670,1460,-0.1460920379839299,-29200,0,'2026-02-26 13:46:27','2026-02-26 13:47:05','칼손절(0.1%)',NULL,NULL,NULL,NULL,0.8843036109064112,NULL,NULL,0,0,13),
(159,'046890','서울반도체','SHORT_ANT_SHAKING',13660,13630,1463,-0.21961932650073207,-43890,0,'2026-02-26 13:47:34','2026-02-26 13:48:12','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.2936857562408223,NULL,NULL,0,0,13),
(160,'046890','서울반도체','SHORT_ANT_SHAKING',13630,13540,1467,-0.6603081438004402,-132030,0,'2026-02-26 13:48:21','2026-02-26 13:48:58','칼손절(-0.7%)',NULL,NULL,NULL,NULL,0.3681885125184094,NULL,NULL,0,0,13),
(161,'046890','서울반도체','SHORT_ANT_SHAKING',13780,13740,1451,-0.29027576197387517,-58040,0,'2026-02-26 13:58:27','2026-02-26 13:59:08','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.2911208151382824,NULL,NULL,0,0,13),
(162,'046890','서울반도체','SHORT_ANT_SHAKING',13730,13790,1456,0.43699927166788055,87360,0,'2026-02-26 13:59:59','2026-02-26 14:00:44','칼손절(0.1%)',NULL,NULL,NULL,NULL,0.43891733723482074,NULL,NULL,0,0,13),
(163,'046890','서울반도체','SHORT_ANT_SHAKING',13810,13670,1448,-1.0137581462708183,-202720,0,'2026-02-26 14:00:57','2026-02-26 14:01:41','금액손실컷',NULL,NULL,NULL,NULL,0.21770682148040638,NULL,NULL,0,0,14),
(164,'229000','젠큐릭스','SHORT_ANT_SHAKING',4095,4090,4883,-0.1221001221001221,-24415,0,'2026-02-26 14:02:12','2026-02-26 14:02:58','칼손절(-0.1%)',NULL,NULL,NULL,NULL,0.24509803921568626,NULL,NULL,0,0,14),
(165,'229000','젠큐릭스','SHORT_ANT_SHAKING',4090,4095,4889,0.12224938875305623,24445,0,'2026-02-26 14:03:08','2026-02-26 14:03:55','칼손절(-0.5%)',NULL,NULL,NULL,NULL,0.6150061500615006,NULL,NULL,0,0,14),
(166,'229000','젠큐릭스','SHORT_ANT_SHAKING',4080,4150,4901,1.715686274509804,343070,0,'2026-02-26 14:04:05','2026-02-26 14:04:49','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4932182490752158,NULL,NULL,0,0,14),
(167,'046890','서울반도체','SHORT_ANT_SHAKING',13770,13760,1452,-0.07262164124909223,-14520,0,'2026-02-26 14:05:44','2026-02-26 14:06:27','칼손절(-0.1%)',NULL,NULL,NULL,NULL,0.21834061135371177,NULL,NULL,0,0,14),
(168,'229000','젠큐릭스','SHORT_ANT_SHAKING',4140,4080,4830,-1.4492753623188406,-289800,0,'2026-02-26 14:07:53','2026-02-26 14:08:35','금액손실컷',NULL,NULL,NULL,NULL,0.24213075060532688,NULL,NULL,0,0,14),
(169,'229000','젠큐릭스','SHORT_ANT_SHAKING',4055,4075,4931,0.4932182490752158,98620,0,'2026-02-26 14:10:05','2026-02-26 14:10:47','칼손절(0.5%)',NULL,NULL,NULL,NULL,1.2484394506866416,NULL,NULL,0,0,14),
(170,'229000','젠큐릭스','SHORT_ANT_SHAKING',4070,4030,4913,-0.9828009828009828,-196520,1,'2026-02-26 14:20:46','2026-02-26 14:21:50','금액손실컷',NULL,NULL,NULL,NULL,0.49382716049382713,NULL,NULL,0,0,14),
(171,'187660','현대ADM','SHORT_ANT_SHAKING',19020,19400,1051,1.9978969505783386,399380,1,'2026-02-26 14:36:24','2026-02-26 14:37:43','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.31645569620253167,NULL,NULL,0,0,14),
(172,'187660','현대ADM','SHORT_ANT_SHAKING',19470,19320,1027,-0.7704160246533128,-154050,0,'2026-02-26 14:41:54','2026-02-26 14:42:40','칼손절(-0.4%)',NULL,NULL,NULL,NULL,1.1954261954261955,NULL,NULL,0,0,14),
(173,'187660','현대ADM','SHORT_ANT_SHAKING',19360,19450,1032,0.46487603305785125,92880,1,'2026-02-26 14:42:55','2026-02-26 14:44:01','💨 작은수익보호',NULL,NULL,NULL,NULL,0.31088082901554404,NULL,NULL,0,0,14),
(174,'187660','현대ADM','SHORT_ANT_SHAKING',18720,18750,1068,0.16025641025641024,32040,1,'2026-02-26 14:46:40','2026-02-26 14:47:40','💨 작은수익보호',NULL,NULL,NULL,NULL,0.8620689655172413,NULL,NULL,0,0,14),
(175,'187660','현대ADM','SHORT_ANT_SHAKING',19300,19250,1036,-0.2590673575129534,-51800,0,'2026-02-26 14:53:03','2026-02-26 14:53:49','칼손절(-0.4%)',NULL,NULL,NULL,NULL,0.9414225941422595,NULL,NULL,0,0,14),
(176,'187660','현대ADM','SHORT_ANT_SHAKING',19260,19330,1038,0.363447559709242,72660,0,'2026-02-26 14:54:04','2026-02-26 14:54:51','칼손절(0.4%)',NULL,NULL,NULL,NULL,0.2602811035918792,NULL,NULL,0,0,14),
(177,'187660','현대ADM','SHORT_ANT_SHAKING',19330,19400,1034,0.3621314019658562,72380,1,'2026-02-26 15:01:33','2026-02-26 15:02:46','칼손절(0.4%)',NULL,NULL,NULL,NULL,0.5200208008320333,NULL,NULL,0,0,15),
(178,'187660','현대ADM','SHORT_ANT_SHAKING',19400,19380,1030,-0.10309278350515465,-20600,0,'2026-02-26 15:03:01','2026-02-26 15:03:51','칼손절(0.3%)',NULL,NULL,NULL,NULL,0.3621314019658562,NULL,NULL,0,0,15),
(179,'187660','현대ADM','SHORT_ANT_SHAKING',19380,19385,1031,0.025799793601651185,5155,0,'2026-02-26 15:04:06','2026-02-26 15:04:54','칼손절(0.1%)',NULL,NULL,NULL,NULL,0.3105590062111801,NULL,NULL,0,0,15),
(180,'187660','현대ADM','SHORT_ANT_SHAKING',19120,19110,1045,-0.05230125523012552,-10450,2,'2026-02-26 15:12:00','2026-02-26 15:14:27','💨 작은수익보호',NULL,NULL,NULL,NULL,1.3248542660307367,NULL,NULL,0,0,15),
(181,'187660','현대ADM','SHORT_ANT_SHAKING',19180,19230,1042,0.2606882168925964,52100,0,'2026-02-26 15:15:08','2026-02-26 15:15:58','칼손절(0.3%)',NULL,NULL,NULL,NULL,0.41884816753926707,NULL,NULL,0,0,15),
(182,'187660','현대ADM','SHORT_ANT_SHAKING',18910,18730,1057,-0.9518773135906927,-190260,0,'2026-02-26 15:19:29','2026-02-26 15:20:18','금액손실컷',NULL,NULL,NULL,NULL,0.9071504802561365,NULL,NULL,0,0,15),
(183,'001290','상상인증권','SHORT_ANT_SHAKING',1598,1669,12513,4.44305381727159,888423,1,'2026-02-27 09:03:43','2026-02-27 09:05:09','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.9783024888321634,NULL,NULL,0,0,9),
(184,'001510','SK증권','SHORT_ANT_SHAKING',2040,2095,9802,2.696078431372549,539110,0,'2026-02-27 09:05:03','2026-02-27 09:05:42','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.240694789081886,NULL,NULL,0,0,9),
(185,'001510','SK증권','SHORT_ANT_SHAKING',2060,2065,9707,0.24271844660194172,48535,1,'2026-02-27 09:09:49','2026-02-27 09:10:58','칼손절(0.2%)',NULL,NULL,NULL,NULL,1.477832512315271,NULL,NULL,0,0,9),
(186,'187660','현대ADM','SHORT_ANT_SHAKING',18960,18860,1054,-0.5274261603375527,-105400,0,'2026-02-27 09:10:50','2026-02-27 09:11:28','칼손절(-0.5%)',NULL,NULL,NULL,NULL,0.31746031746031744,NULL,NULL,0,0,9),
(187,'001510','SK증권','SHORT_ANT_SHAKING',2065,2080,9683,0.7263922518159807,145245,1,'2026-02-27 09:11:52','2026-02-27 09:13:07','칼손절(0.5%)',NULL,NULL,NULL,NULL,0.7334963325183375,NULL,NULL,0,0,9),
(188,'187660','현대ADM','SHORT_ANT_SHAKING',18500,18140,1080,-1.9459459459459458,-388800,0,'2026-02-27 09:13:00','2026-02-27 09:13:39','금액손실컷',NULL,NULL,NULL,NULL,2.436323366555925,NULL,NULL,0,0,9),
(189,'001290','상상인증권','SHORT_ANT_SHAKING',1608,1597,12435,-0.6840796019900498,-136785,0,'2026-02-27 09:15:31','2026-02-27 09:16:04','칼손절(-0.4%)',NULL,NULL,NULL,NULL,0.7575757575757576,NULL,NULL,0,0,9),
(190,'010280','아이티센엔텍','SHORT_ANT_SHAKING',1374,1400,14519,1.8922852983988356,377494,0,'2026-02-27 09:15:50','2026-02-27 09:16:33','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.8088235294117648,NULL,NULL,0,0,9),
(191,'010280','아이티센엔텍','SHORT_ANT_SHAKING',1372,1366,14575,-0.43731778425655976,-87450,0,'2026-02-27 09:18:14','2026-02-27 09:18:54','칼손절(-0.4%)',NULL,NULL,NULL,NULL,0.9565857247976454,NULL,NULL,0,0,9),
(192,'067080','대화제약','SHORT_ANT_SHAKING',17850,17680,1120,-0.9523809523809524,-190400,0,'2026-02-27 09:18:29','2026-02-27 09:19:05','금액손실컷',NULL,NULL,NULL,NULL,0.39370078740157477,NULL,NULL,0,0,9),
(193,'067080','대화제약','SHORT_ANT_SHAKING',17700,17760,1129,0.3389830508474576,67740,0,'2026-02-27 09:19:18','2026-02-27 09:19:52','칼손절(0.3%)',NULL,NULL,NULL,NULL,0.22650056625141565,NULL,NULL,0,0,9),
(194,'010280','아이티센엔텍','SHORT_ANT_SHAKING',1358,1358,14677,0,0,1,'2026-02-27 09:19:39','2026-02-27 09:20:46','칼손절(0.0%)',NULL,NULL,NULL,NULL,0.5181347150259068,NULL,NULL,0,0,9),
(195,'010280','아이티센엔텍','SHORT_ANT_SHAKING',1358,1330,14711,-2.0618556701030926,-411908,0,'2026-02-27 09:21:03','2026-02-27 09:21:39','금액손실컷',NULL,NULL,NULL,NULL,0.5181347150259068,NULL,NULL,0,0,9),
(196,'290560','파라택시스이더리움','SHORT_ANT_SHAKING',2045,2120,9778,3.6674816625916873,733350,0,'2026-02-27 09:22:41','2026-02-27 09:23:21','목표달성(퍼센트)',NULL,NULL,NULL,NULL,2.25,NULL,NULL,0,0,9),
(197,'010280','아이티센엔텍','SHORT_ANT_SHAKING',1320,1309,15074,-0.8333333333333334,-165814,0,'2026-02-27 09:22:57','2026-02-27 09:23:56','금액손실컷',NULL,NULL,NULL,NULL,0.9174311926605505,NULL,NULL,0,0,9),
(198,'294140','레몬','SHORT_ANT_SHAKING',4790,4895,4174,2.1920668058455117,438270,2,'2026-02-27 09:28:42','2026-02-27 09:31:07','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4197271773347324,NULL,NULL,0,0,9),
(199,'001510','SK증권','SHORT_ANT_SHAKING',2225,2210,8987,-0.6741573033707865,-134805,0,'2026-02-27 09:31:31','2026-02-27 09:32:14','칼손절(-0.7%)',NULL,NULL,NULL,NULL,0.6787330316742082,NULL,NULL,0,0,9),
(200,'001510','SK증권','SHORT_ANT_SHAKING',2170,2175,9215,0.2304147465437788,46075,0,'2026-02-27 09:33:47','2026-02-27 09:34:27','칼손절(0.0%)',NULL,NULL,NULL,NULL,0.6976744186046512,NULL,NULL,0,0,9),
(201,'066980','한성크린텍','SHORT_ANT_SHAKING',1549,1558,12874,0.5810200129115558,115866,0,'2026-02-27 09:34:20','2026-02-27 09:34:58','칼손절(-0.2%)',NULL,NULL,NULL,NULL,1.2418300653594772,NULL,NULL,0,0,9),
(202,'001510','SK증권','SHORT_ANT_SHAKING',2175,2165,9194,-0.45977011494252873,-91940,0,'2026-02-27 09:34:51','2026-02-27 09:35:25','칼손절(-0.6%)',NULL,NULL,NULL,NULL,0.6960556844547563,NULL,NULL,0,0,9),
(203,'294140','레몬','SHORT_ANT_SHAKING',4750,4760,4209,0.21052631578947367,42090,1,'2026-02-27 09:38:54','2026-02-27 09:40:09','칼손절(0.2%)',NULL,NULL,NULL,NULL,0.21141649048625794,NULL,NULL,0,0,9),
(204,'001510','SK증권','SHORT_ANT_SHAKING',2180,2185,9172,0.22935779816513763,45860,1,'2026-02-27 09:40:39','2026-02-27 09:41:53','칼손절(0.5%)',NULL,NULL,NULL,NULL,0.6928406466512702,NULL,NULL,0,0,9),
(205,'294140','레몬','SHORT_ANT_SHAKING',4755,4720,4191,-0.7360672975814931,-146685,0,'2026-02-27 09:41:23','2026-02-27 09:42:13','칼손절(-0.7%)',NULL,NULL,NULL,NULL,0.7415254237288136,NULL,NULL,0,0,9),
(206,'001510','SK증권','SHORT_ANT_SHAKING',2185,2187,9151,0.09153318077803205,18302,0,'2026-02-27 09:42:06','2026-02-27 09:42:40','칼손절(0.2%)',NULL,NULL,NULL,NULL,0.6912442396313364,NULL,NULL,0,0,9),
(207,'294140','레몬','SHORT_ANT_SHAKING',4720,4705,4046,-0.31779661016949157,-60690,0,'2026-02-27 09:42:25','2026-02-27 09:43:01','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.21231422505307856,NULL,NULL,0,0,9),
(208,'066980','한성크린텍','SHORT_ANT_SHAKING',1555,1553,12859,-0.12861736334405144,-25718,0,'2026-02-27 09:43:17','2026-02-27 09:44:14','칼손절(-0.1%)',NULL,NULL,NULL,NULL,0.3225806451612903,NULL,NULL,0,0,9),
(209,'294140','레몬','SHORT_ANT_SHAKING',4680,4635,4256,-0.9615384615384616,-191520,0,'2026-02-27 09:43:44','2026-02-27 09:44:26','금액손실컷',NULL,NULL,NULL,NULL,0.6451612903225806,NULL,NULL,0,0,9),
(210,'001510','SK증권','SHORT_ANT_SHAKING',2195,2180,9110,-0.683371298405467,-136650,0,'2026-02-27 09:44:00','2026-02-27 09:44:45','금액손실컷',NULL,NULL,NULL,NULL,0.9195402298850575,NULL,NULL,0,0,9),
(211,'001510','SK증권','SHORT_ANT_SHAKING',2170,2145,9215,-1.1520737327188941,-230375,0,'2026-02-27 09:45:16','2026-02-27 09:45:50','금액손실컷',NULL,NULL,NULL,NULL,0.46403712296983757,NULL,NULL,0,0,9),
(212,'066980','한성크린텍','SHORT_ANT_SHAKING',1561,1571,12281,0.6406149903907752,122810,2,'2026-02-27 09:44:39','2026-02-27 09:46:41','칼손절(0.3%)',NULL,NULL,NULL,NULL,0.6447453255963894,NULL,NULL,0,0,9),
(213,'001510','SK증권','SHORT_ANT_SHAKING',2155,2150,9279,-0.23201856148491878,-46395,0,'2026-02-27 09:46:24','2026-02-27 09:47:02','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.23255813953488372,NULL,NULL,0,0,9),
(214,'001510','SK증권','SHORT_ANT_SHAKING',2170,2185,9215,0.6912442396313364,138225,3,'2026-02-27 09:48:56','2026-02-27 09:52:32','칼손절(0.5%)',NULL,NULL,NULL,NULL,0.4629629629629629,NULL,NULL,0,0,9),
(215,'001510','SK증권','SHORT_ANT_SHAKING',2200,2200,9089,0,0,0,'2026-02-27 09:52:44','2026-02-27 09:53:21','칼손절(0.2%)',NULL,NULL,NULL,NULL,0.7798165137614679,NULL,NULL,0,0,9),
(216,'001510','SK증권','SHORT_ANT_SHAKING',2210,2210,9048,0,0,0,'2026-02-27 09:53:43','2026-02-27 09:54:15','칼손절(0.0%)',NULL,NULL,NULL,NULL,0.683371298405467,NULL,NULL,0,0,9),
(217,'001510','SK증권','SHORT_ANT_SHAKING',2207,2210,9060,0.1359311282283643,27180,0,'2026-02-27 09:54:27','2026-02-27 09:55:00','칼손절(0.1%)',NULL,NULL,NULL,NULL,0.3181818181818182,NULL,NULL,0,0,9),
(218,'001510','SK증권','SHORT_ANT_SHAKING',2205,2205,9068,0,0,0,'2026-02-27 09:55:22','2026-02-27 09:55:57','칼손절(0.0%)',NULL,NULL,NULL,NULL,0.22727272727272727,NULL,NULL,0,0,9),
(219,'001510','SK증권','SHORT_ANT_SHAKING',2205,2190,9068,-0.6802721088435374,-136020,0,'2026-02-27 09:56:08','2026-02-27 09:56:43','칼손절(-0.7%)',NULL,NULL,NULL,NULL,0.22727272727272727,NULL,NULL,0,0,9),
(220,'066980','한성크린텍','SHORT_ANT_SHAKING',1582,1582,12560,0,0,0,'2026-02-27 09:58:26','2026-02-27 09:59:01','칼손절(0.1%)',NULL,NULL,NULL,NULL,0.3807106598984772,NULL,NULL,0,0,9),
(221,'066980','한성크린텍','SHORT_ANT_SHAKING',1582,1558,12559,-1.5170670037926675,-301416,0,'2026-02-27 09:59:22','2026-02-27 09:59:55','금액손실컷',NULL,NULL,NULL,NULL,0.25348542458808615,NULL,NULL,0,0,9),
(222,'066980','한성크린텍','SHORT_ANT_SHAKING',1570,1567,12648,-0.1910828025477707,-37944,0,'2026-02-27 10:00:38','2026-02-27 10:01:13','칼손절(0.0%)',NULL,NULL,NULL,NULL,0.2559181062060141,NULL,NULL,0,0,10),
(223,'001510','SK증권','SHORT_ANT_SHAKING',2175,2185,9194,0.45977011494252873,91940,4,'2026-02-27 09:57:22','2026-02-27 10:02:07','칼손절(0.4%)',NULL,NULL,NULL,NULL,0.2304147465437788,NULL,NULL,0,0,9),
(224,'001510','SK증권','SHORT_ANT_SHAKING',2185,2190,9151,0.2288329519450801,45755,0,'2026-02-27 10:02:19','2026-02-27 10:03:03','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.22935779816513763,NULL,NULL,0,0,10),
(225,'066980','한성크린텍','SHORT_ANT_SHAKING',1564,1569,12696,0.319693094629156,63480,0,'2026-02-27 10:02:55','2026-02-27 10:03:44','칼손절(0.3%)',NULL,NULL,NULL,NULL,0.2564102564102564,NULL,NULL,0,0,10),
(226,'001510','SK증권','SHORT_ANT_SHAKING',2240,2240,8927,0,0,1,'2026-02-27 10:06:14','2026-02-27 10:07:20','💨 작은수익보호',NULL,NULL,NULL,NULL,0.4484304932735426,NULL,NULL,0,0,10),
(227,'001510','SK증권','SHORT_ANT_SHAKING',2255,2240,8867,-0.6651884700665188,-133005,0,'2026-02-27 10:07:33','2026-02-27 10:08:06','칼손절(-0.7%)',NULL,NULL,NULL,NULL,0.8948545861297539,NULL,NULL,0,0,10),
(228,'001510','SK증권','SHORT_ANT_SHAKING',2240,2220,8927,-0.8928571428571428,-178540,0,'2026-02-27 10:08:21','2026-02-27 10:09:07','금액손실컷',NULL,NULL,NULL,NULL,0.22371364653243847,NULL,NULL,0,0,10),
(229,'001510','SK증권','SHORT_ANT_SHAKING',2220,2220,9007,0,0,0,'2026-02-27 10:09:21','2026-02-27 10:09:56','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.2257336343115124,NULL,NULL,0,0,10),
(230,'066980','한성크린텍','SHORT_ANT_SHAKING',1567,1574,12761,0.4467134652201659,89327,1,'2026-02-27 10:10:48','2026-02-27 10:12:00','칼손절(0.2%)',NULL,NULL,NULL,NULL,0.2559181062060141,NULL,NULL,0,0,10),
(231,'001510','SK증권','SHORT_ANT_SHAKING',2210,2205,9048,-0.22624434389140274,-45240,0,'2026-02-27 10:11:53','2026-02-27 10:12:35','칼손절(-0.2%)',NULL,NULL,NULL,NULL,0.45454545454545453,NULL,NULL,0,0,10),
(232,'066980','한성크린텍','SHORT_ANT_SHAKING',1572,1556,12121,-1.0178117048346056,-193936,0,'2026-02-27 10:12:17','2026-02-27 10:12:52','금액손실컷',NULL,NULL,NULL,NULL,0.25510204081632654,NULL,NULL,0,0,10),
(233,'001510','SK증권','SHORT_ANT_SHAKING',2205,2125,9068,-3.6281179138321997,-725440,5657,'2026-02-27 10:12:46','2026-03-03 08:30:01','금액손실컷',NULL,NULL,NULL,NULL,0.22727272727272727,NULL,NULL,0,0,10),
(234,'001510','SK증권','SHORT_ANT_SHAKING',2200,0,9068,-100,-19949600,30,'2026-03-03 08:30:28','2026-03-03 09:00:29','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(235,'006920','모헨즈','SHORT_ANT_SHAKING',5200,5100,3845,-1.9230769230769231,-384500,0,'2026-03-03 09:03:54','2026-03-03 09:04:27','금액손실컷',NULL,NULL,NULL,NULL,3.3797216699801194,NULL,NULL,0,0,9),
(236,'307750','국전약품','SHORT_ANT_SHAKING',4395,4340,4549,-1.2514220705346986,-250195,0,'2026-03-03 09:07:42','2026-03-03 09:08:16','금액손실컷',NULL,NULL,NULL,NULL,0.5720823798627002,NULL,NULL,0,0,9),
(237,'010820','퍼스텍','SHORT_ANT_SHAKING',7900,8060,2531,2.0253164556962027,404960,1,'2026-03-03 09:07:58','2026-03-03 09:09:25','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.804123711340206,NULL,NULL,0,0,9),
(238,'242040','나무기술','SHORT_ANT_SHAKING',5220,5150,3830,-1.3409961685823755,-268100,2,'2026-03-03 09:11:32','2026-03-03 09:13:57','금액손실컷',NULL,NULL,NULL,NULL,0.9671179883945842,NULL,NULL,0,0,9),
(239,'187660','현대ADM','SHORT_ANT_SHAKING',18570,18170,1076,-2.1540118470651586,-430400,2,'2026-03-03 09:13:50','2026-03-03 09:16:01','금액손실컷',NULL,NULL,NULL,NULL,2.3140495867768593,NULL,NULL,0,0,9),
(240,'307750','국전약품','SHORT_ANT_SHAKING',4355,4460,4591,2.4110218140068884,482055,1,'2026-03-03 09:14:43','2026-03-03 09:16:30','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.2790697674418605,NULL,NULL,0,0,9),
(241,'187660','현대ADM','SHORT_ANT_SHAKING',17710,17740,1129,0.16939582156973462,33870,1,'2026-03-03 09:22:38','2026-03-03 09:24:33','💨 작은수익보호',NULL,NULL,NULL,NULL,0.625,NULL,NULL,0,0,9),
(242,'307750','국전약품','SHORT_ANT_SHAKING',4720,4795,4236,1.5889830508474576,317700,0,'2026-03-03 09:36:14','2026-03-03 09:37:09','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.21231422505307856,NULL,NULL,0,0,9),
(243,'187660','현대ADM','SHORT_ANT_SHAKING',18250,18650,1095,2.191780821917808,438000,6,'2026-03-03 09:36:31','2026-03-03 09:42:51','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4961411245865491,NULL,NULL,0,0,9),
(244,'065450','빅텍','SHORT_ANT_SHAKING',5380,5310,3716,-1.3011152416356877,-260120,4,'2026-03-03 09:42:02','2026-03-03 09:46:34','금액손실컷',NULL,NULL,NULL,NULL,0.5607476635514018,NULL,NULL,0,0,9),
(245,'010820','퍼스텍','SHORT_ANT_SHAKING',8160,8040,2450,-1.4705882352941175,-294000,3,'2026-03-03 09:44:20','2026-03-03 09:47:20','금액손실컷',NULL,NULL,NULL,NULL,0.49261083743842365,NULL,NULL,0,0,9),
(246,'242040','나무기술','SHORT_ANT_SHAKING',5290,5200,3780,-1.7013232514177694,-340200,6,'2026-03-03 09:41:00','2026-03-03 09:47:49','금액손실컷',NULL,NULL,NULL,NULL,0.38095238095238093,NULL,NULL,0,0,9),
(247,'229000','젠큐릭스','SHORT_ANT_SHAKING',5870,6090,3406,3.747870528109029,749320,1,'2026-03-03 09:47:14','2026-03-03 09:48:55','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3418803418803419,NULL,NULL,0,0,9),
(248,'187660','현대ADM','SHORT_ANT_SHAKING',18510,18240,1080,-1.4586709886547813,-291600,1,'2026-03-03 09:49:24','2026-03-03 09:51:20','금액손실컷',NULL,NULL,NULL,NULL,0.27085590465872156,NULL,NULL,0,0,9),
(249,'005880','대한해운','SHORT_ANT_SHAKING',2630,2675,7603,1.7110266159695817,342135,4,'2026-03-03 09:50:00','2026-03-03 09:54:16','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.38167938931297707,NULL,NULL,0,0,9),
(250,'449450','PLUS K방산','SHORT_ANT_SHAKING',81220,79945,246,-1.56981039152918,-313650,2,'2026-03-03 09:59:12','2026-03-03 10:01:28','금액손실컷',NULL,NULL,NULL,NULL,0.2035654802294738,NULL,NULL,0,0,9),
(251,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',5020,5160,3983,2.788844621513944,557620,1,'2026-03-03 10:06:51','2026-03-03 10:08:39','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4016064257028112,NULL,NULL,0,0,10),
(252,'004020','현대제철','SHORT_ANT_SHAKING',46150,45600,433,-1.191765980498375,-238150,14,'2026-03-03 09:54:52','2026-03-03 10:09:07','금액손실컷',NULL,NULL,NULL,NULL,0.3264417845484222,NULL,NULL,0,0,9),
(253,'187660','현대ADM','SHORT_ANT_SHAKING',18140,18380,1102,1.3230429988974641,264480,9,'2026-03-03 09:59:54','2026-03-03 10:09:09','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.6659267480577136,NULL,NULL,0,0,9),
(254,'187660','현대ADM','SHORT_ANT_SHAKING',18350,18070,1089,-1.5258855585831061,-304920,1,'2026-03-03 10:15:29','2026-03-03 10:17:00','금액손실컷',NULL,NULL,NULL,NULL,0.4378762999452655,NULL,NULL,0,0,10),
(255,'005880','대한해운','SHORT_ANT_SHAKING',2650,2710,7546,2.2641509433962264,452760,10,'2026-03-03 10:09:01','2026-03-03 10:19:44','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3787878787878788,NULL,NULL,0,0,10),
(256,'011210','현대위아','SHORT_ANT_SHAKING',107500,106200,186,-1.2093023255813953,-241800,5,'2026-03-03 10:14:43','2026-03-03 10:20:01','금액손실컷',NULL,NULL,NULL,NULL,0.46728971962616817,NULL,NULL,0,0,10),
(257,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4950,4885,4039,-1.3131313131313131,-262535,2,'2026-03-03 10:21:19','2026-03-03 10:23:34','금액손실컷',NULL,NULL,NULL,NULL,0.20242914979757085,NULL,NULL,0,0,10),
(258,'187660','현대ADM','SHORT_ANT_SHAKING',18130,17930,1102,-1.1031439602868174,-220400,9,'2026-03-03 10:22:27','2026-03-03 10:31:52','금액손실컷',NULL,NULL,NULL,NULL,0.27654867256637167,NULL,NULL,0,0,10),
(259,'065450','빅텍','SHORT_ANT_SHAKING',5310,5260,3765,-0.9416195856873822,-188250,1,'2026-03-03 10:31:04','2026-03-03 10:32:33','금액손실컷',NULL,NULL,NULL,NULL,0.3780718336483932,NULL,NULL,0,0,10),
(260,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4900,4970,4081,1.4285714285714286,285670,2,'2026-03-03 10:32:07','2026-03-03 10:34:31','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3070624360286591,NULL,NULL,0,0,10),
(261,'242040','나무기술','SHORT_ANT_SHAKING',5280,5160,3787,-2.272727272727273,-454440,22,'2026-03-03 10:12:41','2026-03-03 10:34:53','금액손실컷',NULL,NULL,NULL,NULL,0.38022813688212925,NULL,NULL,0,0,10),
(262,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4985,4910,4011,-1.5045135406218655,-300825,2,'2026-03-03 10:39:40','2026-03-03 10:42:27','금액손실컷',NULL,NULL,NULL,NULL,0.4028197381671702,NULL,NULL,0,0,10),
(263,'449450','PLUS K방산','SHORT_ANT_SHAKING',79205,78160,252,-1.3193611514424595,-263340,30,'2026-03-03 10:17:53','2026-03-03 10:48:42','금액손실컷',NULL,NULL,NULL,NULL,0.2468198215302829,NULL,NULL,0,0,10),
(264,'014530','극동유화','SHORT_ANT_SHAKING',4390,4470,4473,1.8223234624145785,357840,11,'2026-03-03 10:52:45','2026-03-03 11:04:30','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2285714285714286,NULL,NULL,0,0,10),
(265,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4950,4907,4039,-0.8686868686868687,-173677,14,'2026-03-03 10:50:42','2026-03-03 11:05:11','금액손실컷',NULL,NULL,NULL,NULL,0.20242914979757085,NULL,NULL,0,0,10),
(266,'032820','우리기술','SHORT_ANT_SHAKING',17360,17130,1151,-1.3248847926267282,-264730,15,'2026-03-03 11:03:44','2026-03-03 11:19:02','금액손실컷',NULL,NULL,NULL,NULL,0.23094688221709006,NULL,NULL,0,0,11),
(267,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4925,4875,4060,-1.015228426395939,-203000,26,'2026-03-03 11:12:58','2026-03-03 11:39:42','금액손실컷',NULL,NULL,NULL,NULL,0.30549898167006106,NULL,NULL,0,0,11),
(268,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4895,5030,4085,2.7579162410623086,551475,1,'2026-03-03 12:01:55','2026-03-03 12:03:19','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.9278350515463918,NULL,NULL,0,0,12),
(269,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4920,4825,4064,-1.9308943089430894,-386080,3,'2026-03-03 12:09:48','2026-03-03 12:13:28','금액손실컷',NULL,NULL,NULL,NULL,0.20366598778004072,NULL,NULL,0,0,12),
(270,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4900,4835,4081,-1.3265306122448979,-265265,1,'2026-03-03 12:19:28','2026-03-03 12:21:11','금액손실컷',NULL,NULL,NULL,NULL,0.6160164271047228,NULL,NULL,0,0,12),
(271,'032820','우리기술','SHORT_ANT_SHAKING',16930,16940,1181,0.05906674542232723,11810,11,'2026-03-03 12:11:38','2026-03-03 12:22:49','💨 작은수익보호',NULL,NULL,NULL,NULL,0.2962085308056872,NULL,NULL,0,0,12),
(272,'065450','빅텍','SHORT_ANT_SHAKING',5350,5280,3737,-1.3084112149532712,-261590,3,'2026-03-03 12:31:40','2026-03-03 12:34:47','금액손실컷',NULL,NULL,NULL,NULL,0.37523452157598497,NULL,NULL,0,0,12),
(273,'065450','빅텍','SHORT_ANT_SHAKING',5340,5270,3744,-1.3108614232209739,-262080,5,'2026-03-03 12:42:31','2026-03-03 12:48:18','금액손실컷',NULL,NULL,NULL,NULL,0.37593984962406013,NULL,NULL,0,0,12),
(274,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4905,4895,4076,-0.20387359836901123,-40760,11,'2026-03-03 12:46:12','2026-03-03 12:57:27','💨 작은수익보호',NULL,NULL,NULL,NULL,0.5133470225872689,NULL,NULL,0,0,12),
(275,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4903.238,0,682,-100,-3344008.316,0,'2026-03-03 13:00:26','2026-03-03 13:00:45','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(276,'124560','태웅로직스','SHORT_ANT_SHAKING',3095,3105,6327,0.32310177705977383,63270,2,'2026-03-03 13:14:05','2026-03-03 13:16:36','💨 작은수익보호',NULL,NULL,NULL,NULL,0.6504065040650406,NULL,NULL,0,0,13),
(277,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4920,4830,4064,-1.8292682926829267,-365760,8,'2026-03-03 13:09:53','2026-03-03 13:17:58','금액손실컷',NULL,NULL,NULL,NULL,0.20408163265306123,NULL,NULL,0,0,13),
(278,'072470','우리산업홀딩스','SHORT_ANT_SHAKING',4850,4675,4123,-3.608247422680412,-721525,3,'2026-03-03 13:31:39','2026-03-03 13:35:15','금액손실컷',NULL,NULL,NULL,NULL,0.4140786749482402,NULL,NULL,0,0,13),
(279,'065450','빅텍','SHORT_ANT_SHAKING',5340,5440,3744,1.8726591760299627,374400,12,'2026-03-03 13:37:08','2026-03-03 13:49:22','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.37593984962406013,NULL,NULL,0,0,13),
(280,'013810','스페코','SHORT_ANT_SHAKING',3115,3180,6419,2.086677367576244,417235,12,'2026-03-03 13:50:46','2026-03-03 14:02:56','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.4838709677419355,NULL,NULL,0,0,13),
(281,'484590','삼양컴텍','SHORT_ANT_SHAKING',14740,14500,1356,-1.6282225237449117,-325440,3,'2026-03-03 14:02:05','2026-03-03 14:05:38','금액손실컷',NULL,NULL,NULL,NULL,0.8207934336525308,NULL,NULL,0,0,14),
(282,'124560','태웅로직스','SHORT_ANT_SHAKING',3090,3050,6471,-1.2944983818770228,-258840,4,'2026-03-03 14:09:57','2026-03-03 14:14:53','금액손실컷',NULL,NULL,NULL,NULL,0.1620745542949757,NULL,NULL,0,0,14),
(283,'009070','KCTC','SHORT_ANT_SHAKING',7450,7450,2684,0,0,8,'2026-03-03 14:10:51','2026-03-03 14:19:19','💨 작은수익보호',NULL,NULL,NULL,NULL,0.2691790040376851,NULL,NULL,0,0,14),
(284,'484590','삼양컴텍','SHORT_ANT_SHAKING',14660,15060,1364,2.728512960436562,545600,4,'2026-03-03 14:24:08','2026-03-03 14:28:33','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.6177076183939602,NULL,NULL,0,0,14),
(285,'065450','빅텍','SHORT_ANT_SHAKING',5370,5480,3723,2.0484171322160147,409530,24,'2026-03-03 14:04:48','2026-03-03 14:29:11','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.3738317757009346,NULL,NULL,0,0,14),
(286,'013810','스페코','SHORT_ANT_SHAKING',3065,3060,6372,-0.1631321370309951,-31860,19,'2026-03-03 14:20:42','2026-03-03 14:39:59','💨 작은수익보호',NULL,NULL,NULL,NULL,0.49180327868852464,NULL,NULL,0,0,14),
(287,'013810','스페코','SHORT_ANT_SHAKING',3120,3190,6271,2.2435897435897436,438970,5,'2026-03-03 15:12:39','2026-03-03 15:18:11','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.6286644951140066,NULL,NULL,0,0,15),
(288,'449450','PLUS K방산','SHORT_ANT_SHAKING',79720,85600,250,7.375815353738083,1470000,1076,'2026-03-03 15:03:50','2026-03-04 09:00:41','💰 17.9시간내 5%+ 익절',NULL,NULL,NULL,NULL,0.27672955974842767,NULL,NULL,0,0,15),
(289,'002420','세기상사','SHORT_ANT_SHAKING',6680,7500,2993,12.275449101796406,2454260,0,'2026-03-04 09:01:05','2026-03-04 09:01:38','💰 0.0시간내 5%+ 익절',NULL,NULL,NULL,NULL,3.4055727554179565,NULL,NULL,0,0,9),
(290,'004090','한국석유','SHORT_ANT_SHAKING',26150,27100,764,3.632887189292543,725800,0,'2026-03-04 09:05:41','2026-03-04 09:06:31','목표달성(퍼센트)',NULL,NULL,NULL,NULL,3.7698412698412698,NULL,NULL,0,0,9),
(291,'013810','스페코','SHORT_ANT_SHAKING',3495,3390,5721,-3.004291845493562,-600705,1,'2026-03-04 09:13:34','2026-03-04 09:14:38','금액손실컷',NULL,NULL,NULL,NULL,0.2869440459110474,NULL,NULL,0,0,9),
(292,'024060','흥구석유','SHORT_ANT_SHAKING',28300,28000,706,-1.0600706713780919,-211800,0,'2026-03-04 09:15:35','2026-03-04 09:16:11','금액손실컷',NULL,NULL,NULL,NULL,0.7155635062611807,NULL,NULL,0,0,9),
(293,'229000','젠큐릭스','SHORT_ANT_SHAKING',4860,4645,4114,-4.423868312757202,-884510,1,'2026-03-04 09:16:57','2026-03-04 09:18:02','금액손실컷',NULL,NULL,NULL,NULL,0.8385744234800839,NULL,NULL,0,0,9),
(294,'006340','대원전선','SHORT_ANT_SHAKING',5620,5760,3558,2.491103202846975,498120,5,'2026-03-04 09:13:55','2026-03-04 09:19:03','목표달성(퍼센트)',NULL,NULL,NULL,NULL,2.4029574861367835,NULL,NULL,0,0,9),
(295,'058470','리노공업','SHORT_ANT_SHAKING',115100,117800,173,2.3457862728062553,467100,1,'2026-03-04 09:24:16','2026-03-04 09:25:28','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2613240418118467,NULL,NULL,0,0,9),
(296,'004090','한국석유','SHORT_ANT_SHAKING',25850,25500,773,-1.3539651837524178,-270550,0,'2026-03-04 09:26:24','2026-03-04 09:27:08','금액손실컷',NULL,NULL,NULL,NULL,0.5836575875486382,NULL,NULL,0,0,9),
(297,'080220','제주반도체','SHORT_ANT_SHAKING',43150,42550,463,-1.3904982618771726,-277800,1,'2026-03-04 09:32:54','2026-03-04 09:34:01','금액손실컷',NULL,NULL,NULL,NULL,1.0588235294117647,NULL,NULL,0,0,9),
(298,'240810','원익IPS','SHORT_ANT_SHAKING',126200,123600,158,-2.0602218700475436,-410800,3,'2026-03-04 09:31:23','2026-03-04 09:35:19','금액손실컷',NULL,NULL,NULL,NULL,0.15873015873015872,NULL,NULL,0,0,9),
(299,'000440','중앙에너비스','SHORT_ANT_SHAKING',31400,31000,636,-1.2738853503184715,-254400,3,'2026-03-04 09:33:16','2026-03-04 09:36:53','금액손실컷',NULL,NULL,NULL,NULL,0.1594896331738437,NULL,NULL,0,0,9),
(300,'471990','KODEX AI반도체핵심장비','SHORT_ANT_SHAKING',23645,23330,845,-1.332205540283358,-266175,6,'2026-03-04 09:32:14','2026-03-04 09:38:35','금액손실컷',NULL,NULL,NULL,NULL,0.16988744956466342,NULL,NULL,0,0,9),
(301,'036930','주성엔지니어링','SHORT_ANT_SHAKING',60000,59600,333,-0.6666666666666667,-133200,3,'2026-03-04 09:35:45','2026-03-04 09:39:42','금액손실컷',NULL,NULL,NULL,NULL,0.5025125628140703,NULL,NULL,0,0,9),
(302,'058470','리노공업','SHORT_ANT_SHAKING',113000,115300,176,2.0353982300884956,404800,5,'2026-03-04 09:41:48','2026-03-04 09:47:39','목표달성(퍼센트)',NULL,NULL,NULL,NULL,1.073345259391771,NULL,NULL,0,0,9),
(303,'000440','중앙에너비스','SHORT_ANT_SHAKING',31100,30650,617,-1.4469453376205788,-277650,0,'2026-03-04 09:52:30','2026-03-04 09:53:09','금액손실컷',NULL,NULL,NULL,NULL,0.1610305958132045,NULL,NULL,0,0,9),
(304,'000720','현대건설','SHORT_ANT_SHAKING',139600,142100,143,1.7908309455587392,357500,19,'2026-03-04 09:38:28','2026-03-04 09:58:00','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.21536252692031585,NULL,NULL,0,0,9),
(305,'475310','SOL 반도체후공정','SHORT_ANT_SHAKING',28620,29230,698,2.131376659678547,425780,7,'2026-03-04 09:52:02','2026-03-04 09:59:11','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.22775052557813596,NULL,NULL,0,0,9),
(306,'004090','한국석유','SHORT_ANT_SHAKING',26300,26200,760,-0.38022813688212925,-76000,12,'2026-03-04 09:48:45','2026-03-04 10:01:00','💨 작은수익보호',NULL,NULL,NULL,NULL,0.7662835249042145,NULL,NULL,0,0,9),
(307,'240810','원익IPS','SHORT_ANT_SHAKING',126900,129700,151,2.206461780929866,422800,7,'2026-03-04 09:57:21','2026-03-04 10:05:01','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.15785319652722968,NULL,NULL,0,0,9),
(308,'001440','대한전선','SHORT_ANT_SHAKING',29350,29350,681,0,0,28,'2026-03-04 09:39:07','2026-03-04 10:07:32','💨 작은수익보호',NULL,NULL,NULL,NULL,0.3424657534246575,NULL,NULL,0,0,9),
(309,'058470','리노공업','SHORT_ANT_SHAKING',114700,113100,174,-1.3949433304272014,-278400,2,'2026-03-04 10:07:26','2026-03-04 10:10:07','금액손실컷',NULL,NULL,NULL,NULL,0.17467248908296942,NULL,NULL,0,0,10),
(310,'080220','제주반도체','SHORT_ANT_SHAKING',43200,42500,462,-1.6203703703703702,-323400,10,'2026-03-04 10:02:05','2026-03-04 10:12:15','금액손실컷',NULL,NULL,NULL,NULL,0.46511627906976744,NULL,NULL,0,0,10),
(311,'139240','TIGER 200 철강소재','SHORT_ANT_SHAKING',15090,14890,1189,-1.325381047051027,-237800,40,'2026-03-04 09:36:17','2026-03-04 10:16:51','금액손실컷',NULL,NULL,NULL,NULL,0.23248090335436733,NULL,NULL,0,0,9),
(312,'471990','KODEX AI반도체핵심장비','SHORT_ANT_SHAKING',23715,23380,843,-1.412608053974278,-282405,8,'2026-03-04 10:22:37','2026-03-04 10:31:09','금액손실컷',NULL,NULL,NULL,NULL,0.1689545934530095,NULL,NULL,0,0,10),
(313,'240810','원익IPS','SHORT_ANT_SHAKING',125800,123600,158,-1.7488076311605723,-347600,6,'2026-03-04 10:24:24','2026-03-04 10:31:12','금액손실컷',NULL,NULL,NULL,NULL,0.2390438247011952,NULL,NULL,0,0,10),
(314,'471760','TIGER AI반도체핵심공정','SHORT_ANT_SHAKING',18300,18665,1092,1.994535519125683,398580,4,'2026-03-04 10:33:35','2026-03-04 10:38:33','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.16420361247947454,NULL,NULL,0,0,10),
(315,'455850','SOL AI반도체소부장','SHORT_ANT_SHAKING',25010,25495,799,1.9392243102758895,387515,6,'2026-03-04 10:32:47','2026-03-04 10:39:19','목표달성(퍼센트)',NULL,NULL,NULL,NULL,0.2605732611745841,NULL,NULL,0,0,10),
(316,'475300','SOL 반도체전공정','SHORT_ANT_SHAKING',17760,17545,1125,-1.2105855855855856,-241875,5,'2026-03-04 10:44:59','2026-03-04 10:50:25','금액손실컷',NULL,NULL,NULL,NULL,0.2257336343115124,NULL,NULL,0,0,10),
(317,'475310','SOL 반도체후공정','SHORT_ANT_SHAKING',28255,27865,707,-1.3802866749247922,-275730,15,'2026-03-04 10:47:19','2026-03-04 11:02:45','금액손실컷',NULL,NULL,NULL,NULL,0.1950354609929078,NULL,NULL,0,0,10),
(318,'395160','KODEX AI반도체','SHORT_ANT_SHAKING',26340,25990,759,-1.3287775246772968,-265650,42,'2026-03-04 10:23:38','2026-03-04 11:05:50','금액손실컷',NULL,NULL,NULL,NULL,0.2092448164352292,NULL,NULL,0,0,10),
(319,'487240','KODEX AI전력핵심설비','SHORT_ANT_SHAKING',28800,28825,694,0.08680555555555555,17350,14,'2026-03-04 13:03:06','2026-03-04 13:17:09','💨 작은수익보호',NULL,NULL,NULL,NULL,0.20876826722338201,NULL,NULL,0,0,13),
(320,'469150','ACE AI반도체포커스','SHORT_ANT_SHAKING',43155,43165,463,0.023172285946008574,4630,8,'2026-03-04 13:08:26','2026-03-04 13:17:11','💨 작은수익보호',NULL,NULL,NULL,NULL,0.16246953696181965,NULL,NULL,0,0,13),
(321,'471760','TIGER AI반도체핵심공정','SHORT_ANT_SHAKING',17992,18020,1111,0.15562472209871053,31108,16,'2026-03-04 13:01:39','2026-03-04 13:18:02','💨 작은수익보호',NULL,NULL,NULL,NULL,0.30666294954000556,NULL,NULL,0,0,13),
(322,'471990','KODEX AI반도체핵심장비','SHORT_ANT_SHAKING',23160,22755,863,-1.7487046632124352,-349515,11,'2026-03-04 13:06:55','2026-03-04 13:18:54','금액손실컷',NULL,NULL,NULL,NULL,0.1736111111111111,NULL,NULL,0,0,13),
(323,'455850','SOL AI반도체소부장','SHORT_ANT_SHAKING',24640,24260,811,-1.5422077922077921,-308180,9,'2026-03-04 13:09:02','2026-03-04 13:18:56','금액손실컷',NULL,NULL,NULL,NULL,0.4283091984499286,NULL,NULL,0,0,13),
(324,'232080','TIGER 코스닥150','SHORT_ANT_SHAKING',18690,18380,965,-1.6586409844836811,-299150,3,'2026-03-04 13:15:46','2026-03-04 13:18:59','금액손실컷',NULL,NULL,NULL,NULL,0.2413515687851971,NULL,NULL,0,0,13),
(325,'055550','신한지주','SHORT_ANT_SHAKING',89800,89700,222,-0.11135857461024498,-22200,23,'2026-03-04 13:03:47','2026-03-04 13:27:06','💨 작은수익보호',NULL,NULL,NULL,NULL,0.22346368715083798,NULL,NULL,0,0,13),
(326,'292150','TIGER 코리아TOP10','SHORT_ANT_SHAKING',29070,28650,687,-1.4447884416924663,-288540,7,'2026-03-04 13:20:47','2026-03-04 13:28:27','금액손실컷',NULL,NULL,NULL,NULL,0.3111495246326707,NULL,NULL,0,0,13),
(327,'089030','테크윙','SHORT_ANT_SHAKING',53400,52600,258,-1.4981273408239701,-206400,44,'2026-03-04 13:39:47','2026-03-04 14:24:28','칼손절(-1.7%)',NULL,NULL,NULL,NULL,0.18761726078799248,NULL,NULL,0,0,13),
(328,'003490','대한항공','SHORT_ANT_SHAKING',23650,23350,845,-1.2684989429175475,-253500,69,'2026-03-04 13:19:55','2026-03-04 14:29:18','금액손실컷',NULL,NULL,NULL,NULL,0.211864406779661,NULL,NULL,0,0,13),
(329,'089030','테크윙','SHORT_ANT_SHAKING',53000,52000,270,-1.8867924528301887,-270000,19,'2026-03-04 14:43:20','2026-03-04 15:03:09','칼손절(-1.5%)',NULL,NULL,NULL,NULL,0.3787878787878788,NULL,NULL,0,0,14),
(330,'024060','흥구석유','SHORT_ANT_SHAKING',27250,28350,244,4.036697247706423,268400,6,'2026-03-05 09:30:33','2026-03-05 09:36:36','목표달성(퍼센트)',NULL,NULL,65.06024096385542,1.3872390972340065,1.1235955056179776,-1.1248185776487662,NULL,0,0,9),
(331,'003280','흥아해운','SHORT_ANT_SHAKING',2390,2450,2788,2.510460251046025,167280,3,'2026-03-05 09:33:18','2026-03-05 09:36:52','목표달성(퍼센트)',NULL,NULL,24.24242424242425,1.3254766031195842,0.20964360587002098,-2.0491803278688523,NULL,0,0,9),
(332,'117580','대성에너지','SHORT_ANT_SHAKING',11070,11360,602,2.619692863595303,174580,1,'2026-03-05 09:35:46','2026-03-05 09:36:55','목표달성(퍼센트)',NULL,NULL,48.14814814814815,1.3387755102040817,0.6363636363636364,-1.8790994504520475,NULL,0,0,9),
(333,'014530','극동유화','SHORT_ANT_SHAKING',4955,5100,1345,2.9263370332996974,195025,7,'2026-03-05 09:45:43','2026-03-05 09:52:45','목표달성(퍼센트)',NULL,NULL,78.32167832167832,1.3220384204909286,1.8556701030927836,1.641025641025641,0.14147130153597412,0,0,9),
(334,'279570','케이뱅크','SHORT_ANT_SHAKING',9400,9040,709,-3.829787234042553,-255240,22,'2026-03-05 09:51:41','2026-03-05 10:14:35','금액손실컷',NULL,NULL,52.631578947368425,1.007582802775592,0.53475935828877,0.5562687205819427,NULL,0,0,9),
(335,'010950','S-Oil','SHORT_ANT_SHAKING',123500,126700,53,2.591093117408907,169600,12,'2026-03-05 10:06:01','2026-03-05 10:18:10','목표달성(퍼센트)',NULL,NULL,53.33333333333333,1.0066737989709105,0.16286644951140067,-0.22620778801098726,NULL,0,0,10),
(336,'006920','모헨즈','SHORT_ANT_SHAKING',5200,5050,1281,-2.8846153846153846,-192150,37,'2026-03-05 09:53:39','2026-03-05 10:30:47','금액손실컷',NULL,NULL,48.484848484848484,0.9947934352009055,0.5802707930367506,0.6191950464396285,NULL,0,0,9),
(337,'218150','미래생명자원','SHORT_ANT_SHAKING',3455,3345,1929,-3.183791606367583,-212190,39,'2026-03-05 11:10:50','2026-03-05 11:50:10','금액손실컷',NULL,NULL,17.14285714285714,1.003928415539066,0.5822416302765648,-0.9176942930886148,0.34124736803891675,0,0,11),
(338,'006920','모헨즈','SHORT_ANT_SHAKING',5400,5650,1234,4.62962962962963,308500,2,'2026-03-05 12:01:09','2026-03-05 12:03:32','목표달성(퍼센트)',NULL,NULL,76.47058823529412,1.0350456072971674,1.694915254237288,-0.5891016200294551,3.4978437949209393,0,0,12),
(339,'006920','모헨즈','SHORT_ANT_SHAKING',5470,5300,1218,-3.1078610603290677,-207060,9,'2026-03-05 12:19:08','2026-03-05 12:28:39','금액손실컷',NULL,NULL,21.73913043478261,1.0273779283093423,0.36900369003690037,-0.7259528130671506,2.73265095314114,0,0,12),
(340,'218150','미래생명자원','SHORT_ANT_SHAKING',3415,3525,1951,3.22108345534407,214610,34,'2026-03-05 12:09:11','2026-03-05 12:43:29','목표달성(퍼센트)',NULL,NULL,73.68421052631578,1.0049290075774295,0.2962962962962963,0.5002942907592701,0.3157817434089741,0,0,12),
(341,'047040','대우건설','SHORT_ANT_SHAKING',8730,8510,763,-2.520045819014891,-167860,97,'2026-03-05 11:12:46','2026-03-05 12:50:39','전략손절',NULL,NULL,77.77777777777777,1.0016099356025758,0.2296211251435132,-0.04579803068468056,0.3275297362523703,0,0,11),
(342,'006920','모헨즈','SHORT_ANT_SHAKING',5390,5220,1236,-3.153988868274583,-210120,12,'2026-03-05 13:07:31','2026-03-05 13:20:25','금액손실컷',NULL,NULL,58.82352941176471,0.9998138149320425,0.3731343283582089,0.18587360594795538,0.16725515703400856,0,0,13),
(343,'008350','남선알미늄','SCALP_RSI_REVERSAL',1382,1392,217,0.723589001447178,2170,3,'2026-03-05 13:35:31','2026-03-05 13:38:32','트레일링스탑 고점대비-1.1%',NULL,NULL,5,0.9914919113241463,0,NULL,NULL,0,0,13),
(344,'006920','모헨즈','SCALP_RSI_REVERSAL',5450,5460,55,0.1834862385321101,550,2,'2026-03-05 13:38:11','2026-03-05 13:40:24','트레일링스탑 고점대비-0.9%',NULL,NULL,25,0.9866989117291415,0,NULL,NULL,0,0,13),
(345,'008350','남선알미늄','SHORT_ANT_SHAKING',1386,1344,4809,-3.0303030303030303,-201978,14,'2026-03-05 13:37:01','2026-03-05 13:51:04','금액손실컷',NULL,NULL,30.555555555555557,0.9847730183577629,0.5079825834542816,-0.31645569620253816,NULL,0,0,13),
(346,'218150','미래생명자원','SCALP_RSI_REVERSAL',3435,3405,87,-0.8733624454148471,-2610,24,'2026-03-05 13:35:15','2026-03-05 14:00:10','트레일링스탑 고점대비-1.0%',NULL,NULL,22.22,0.9980601357904947,0,NULL,NULL,0,0,13),
(347,'010950','S-Oil','SCALP_RSI_REVERSAL',127600,131500,2,3.0564263322884013,7800,12,'2026-03-05 13:47:52','2026-03-05 14:00:10','익절 (3.06%)',NULL,NULL,10,0.997699552931985,0,NULL,NULL,0,0,13),
(348,'010950','S-Oil','SHORT_ANT_SHAKING',127400,131500,52,3.2182103610675044,213200,184,'2026-03-05 10:56:00','2026-03-05 14:00:37','목표달성(퍼센트)',NULL,NULL,51.61290322580645,1.002123810272949,0.47318611987381703,-0.29738613241508843,0.1454231026215462,0,0,10),
(349,'008350','남선알미늄','SCALP_RSI_REVERSAL',1357,1348,221,-0.6632277081798084,-1989,2,'2026-03-05 14:01:15','2026-03-05 14:03:45','트레일링스탑 고점대비-0.8%',NULL,NULL,0,0.9886617185009791,0,NULL,NULL,0,0,14),
(350,'002140','고려산업','SCALP_RSI_REVERSAL',2815,2835,106,0.7104795737122558,2120,12,'2026-03-05 13:59:17','2026-03-05 14:12:07','트레일링스탑 고점대비-0.9%',NULL,NULL,0,0.9990552668871044,0,NULL,NULL,0,0,13),
(351,'402490','그린리소스','SHORT_ANT_SHAKING',12350,11970,539,-3.076923076923077,-204820,127,'2026-03-05 12:14:07','2026-03-05 14:21:46','금액손실컷',NULL,NULL,41.379310344827594,1.0087743201264374,0.24390243902439024,0.5700325732899023,NULL,0,0,12),
(352,'006920','모헨즈','SHORT_ANT_SHAKING',5490,5660,1214,3.096539162112933,206380,48,'2026-03-05 13:35:42','2026-03-05 14:24:37','목표달성(퍼센트)',NULL,NULL,70.17543859649123,1.0188467997760777,1.2915129151291513,0.7339449541284404,2.2536785248649656,0,0,13),
(353,'006920','모헨즈','SCALP_RSI_REVERSAL',5490,5460,54,-0.546448087431694,-1620,0,'2026-03-05 14:34:51','2026-03-05 14:35:20','트레일링스탑 고점대비-0.9%',NULL,NULL,9.09,1.0023517115233864,0,NULL,NULL,0,0,14),
(354,'008350','남선알미늄','SHORT_ANT_SHAKING',1391.86,1353,215,-2.791947465980767,-8354.899999999978,4,'2026-03-05 14:30:56','2026-03-05 14:35:26','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(355,'218150','미래생명자원','SCALP_RSI_REVERSAL',3380,3405,88,0.7396449704142012,2200,22,'2026-03-05 14:54:16','2026-03-05 15:16:27','트레일링스탑 고점대비-0.9%',NULL,NULL,20,0.994998794890335,0,NULL,NULL,0,0,14),
(356,'002140','고려산업','SHORT_ANT_SHAKING',2835,2750,2351,-2.9982363315696645,-199835,1309,'2026-03-05 11:24:07','2026-03-06 09:14:02','금액손실컷',NULL,NULL,0,0.9781477627471384,0.8896797153024912,-0.8394543546694648,NULL,0,0,11),
(357,'229000','젠큐릭스','SHORT_ANT_SHAKING',4930,4780,1352,-3.0425963488843815,-202800,2,'2026-03-06 09:18:19','2026-03-06 09:20:43','금액손실컷',NULL,NULL,34.31372549019608,1.1164800181911205,0.81799591002045,1.1489536315141566,0.44824775876120615,0,0,9),
(358,'218150','미래생명자원','SHORT_ANT_SHAKING',3460,3335,1926,-3.6127167630057806,-240750,1217,'2026-03-05 13:04:51','2026-03-06 09:22:41','금액손실컷',NULL,NULL,33.33333333333333,0.9997823405644635,0.43541364296081275,-0.05777007510109763,0.2317497103128621,0,0,13),
(359,'010820','퍼스텍','SCALP_RSI_REVERSAL',8620,8530,34,-1.0440835266821344,-3060,0,'2026-03-06 09:40:23','2026-03-06 09:41:15','트레일링스탑 고점대비-1.2%',NULL,NULL,15,1.0301542088203517,0,NULL,NULL,0,0,9),
(360,'079550','LIG넥스원','SCALP_RSI_REVERSAL',863000,870000,1,0.8111239860950173,7000,5,'2026-03-06 09:44:03','2026-03-06 09:49:56','트레일링스탑 고점대비-0.9%',NULL,NULL,7.69,0.9986674615141845,0,NULL,NULL,0,0,9),
(361,'272210','한화시스템','SCALP_RSI_REVERSAL',159800,160100,1,0.18773466833541927,300,6,'2026-03-06 09:44:07','2026-03-06 09:50:12','트레일링스탑 고점대비-0.8%',NULL,NULL,15.79,0.9848193433163895,0,NULL,NULL,0,0,9),
(362,'272210','한화시스템','SCALP_RSI_REVERSAL',164700,163500,1,-0.7285974499089253,-1200,0,'2026-03-06 10:22:02','2026-03-06 10:22:21','트레일링스탑 고점대비-0.9%',NULL,NULL,5.71,1.0113031165022994,0,NULL,NULL,0,0,10),
(363,'272210','한화시스템','SHORT_ANT_SHAKING',164600,159500,40,-3.0984204131227218,-204000,5,'2026-03-06 10:21:52','2026-03-06 10:27:29','금액손실컷',NULL,NULL,57.432432432432435,1.009914970684839,0.672782874617737,-1.236049441977679,1.0187799189885847,0,0,10),
(364,'065450','빅텍','SHORT_ANT_SHAKING',6360,6320,1048,-0.628930817610063,-41920,3,'2026-03-06 10:30:35','2026-03-06 10:33:36','💨 작은수익보호',NULL,NULL,35.185185185185176,1.0226724553786783,0.15772870662460567,-1.5784586815227482,2.176881677243152,0,0,10),
(365,'065450','빅텍','SCALP_RSI_REVERSAL',6300,6280,47,-0.31746031746031744,-940,1,'2026-03-06 10:36:08','2026-03-06 10:37:28','트레일링스탑 고점대비-0.9%',NULL,NULL,6.67,1.00377788633773,0,NULL,NULL,0,0,10),
(366,'000440','중앙에너비스','SHORT_ANT_SHAKING',34800,35850,191,3.0172413793103448,200550,5,'2026-03-06 10:41:03','2026-03-06 10:46:55','목표달성(퍼센트)',NULL,NULL,44.34782608695652,1.0500868776913197,1.0159651669085632,-1.3884953244545197,4.981334137788001,0,0,10),
(367,'005860','한일사료','SCALP_RSI_REVERSAL',4465,4440,67,-0.5599104143337066,-1675,2,'2026-03-06 10:58:06','2026-03-06 11:01:04','트레일링스탑 고점대비-0.9%',NULL,NULL,20,0.9999770957398075,0,NULL,NULL,0,0,10),
(368,'065450','빅텍','SCALP_RSI_REVERSAL',6370,6360,47,-0.15698587127158556,-470,2,'2026-03-06 10:58:46','2026-03-06 11:01:19','트레일링스탑 고점대비-0.9%',NULL,NULL,23.08,0.9901030927835052,0,NULL,NULL,0,0,10),
(369,'218150','미래생명자원','SHORT_ANT_SHAKING',3535,3430,1885,-2.9702970297029703,-197925,20,'2026-03-06 10:50:50','2026-03-06 11:11:34','금액손실컷',NULL,NULL,69.69696969696969,1.0779816513761469,0.7163323782234957,0.7984031936127743,2.627376977790681,0,0,10),
(370,'000440','중앙에너비스','SHORT_ANT_SHAKING',35200,33800,189,-3.977272727272727,-264600,9,'2026-03-06 11:02:14','2026-03-06 11:11:37','금액손실컷',NULL,NULL,21.42857142857143,1.0262040696823305,0.5747126436781609,0.3706871970345024,2.920214904426008,0,0,11),
(371,'005860','한일사료','SHORT_ANT_SHAKING',4460,4325,1494,-3.0269058295964126,-201690,45,'2026-03-06 10:58:41','2026-03-06 11:44:24','금액손실컷',NULL,NULL,62.66666666666667,1.005693669316196,0.6818181818181818,-0.800711743772242,0.4957187922487607,0,0,10),
(372,'065450','빅텍','SHORT_ANT_SHAKING',6420,6190,1038,-3.582554517133956,-238740,69,'2026-03-06 10:50:27','2026-03-06 12:00:15','금액손실컷',NULL,NULL,69.69696969696969,1.0096873277152083,1.1023622047244095,0.12476606363069245,1.062573789846517,0,0,10),
(373,'065450','빅텍','SHORT_ANT_SHAKING',6395.803,6190,47,-3.217782036125876,-9672.740999999995,1,'2026-03-06 12:00:52','2026-03-06 12:01:54','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(374,'079550','LIG넥스원','SCALP_RSI_REVERSAL',857000,852000,1,-0.5834305717619603,-5000,4,'2026-03-06 12:04:26','2026-03-06 12:09:21','트레일링스탑 고점대비-0.8%',NULL,NULL,20,0.9867863199547767,0,NULL,NULL,0,0,12),
(375,'272210','한화시스템','SCALP_RSI_REVERSAL',161600,162200,1,0.3712871287128713,600,21,'2026-03-06 12:36:06','2026-03-06 12:57:41','트레일링스탑 고점대비-0.9%',NULL,NULL,25,0.996085391334995,0,NULL,NULL,0,0,12),
(376,'465770','STX그린로지스','SHORT_ANT_SHAKING',7520,7260,886,-3.4574468085106385,-230360,112,'2026-03-06 11:17:39','2026-03-06 13:10:02','금액손실컷',NULL,NULL,25,1.001865174527045,0.2656042496679947,-0.15932023366967604,0.10649627263045794,0,0,11),
(377,'079550','LIG넥스원','SCALP_RSI_REVERSAL',851000,847000,1,-0.4700352526439483,-4000,4,'2026-03-06 13:10:10','2026-03-06 13:14:36','트레일링스탑 고점대비-0.8%',NULL,NULL,20,0.9868112057309582,0,NULL,NULL,0,0,13),
(378,'079550','LIG넥스원','SHORT_ANT_SHAKING',863000,837000,7,-3.0127462340672073,-182000,127,'2026-03-06 11:08:50','2026-03-06 13:16:25','전략손절',NULL,NULL,38.46153846153846,1,0.23228803716608595,-0.43839409321642825,0.04637143519591931,0,0,11),
(379,'008350','남선알미늄','SCALP_RSI_REVERSAL',1392,0,215,-100,-299280,1410,'2026-03-05 14:19:02','2026-03-06 13:49:45','잔고없음(강제정리)',NULL,NULL,22.22,1.0152488559631523,0,NULL,NULL,0,0,14),
(380,'065450','빅텍','SCALP_RSI_REVERSAL',6290,0,47,-100,-295630,115,'2026-03-06 11:54:14','2026-03-06 13:49:45','잔고없음(강제정리)',NULL,NULL,25,0.9997392608043805,0,NULL,NULL,0,0,11),
(381,'465770','STX그린로지스','SCALP_RSI_REVERSAL',7450,0,40,-100,-298000,68,'2026-03-06 12:59:16','2026-03-06 14:07:44','잔고없음(강제정리)',NULL,NULL,0,0.9904906808672499,0,NULL,NULL,0,0,12),
(382,'347700','스피어','SCALP_RSI_REVERSAL',45800,46250,6,0.7706168122270741,2117.6549999999997,13,'2026-03-06 13:59:10','2026-03-06 14:12:12','트레일링스탑 고점대비-1.1%',NULL,NULL,25,0.9986372308530935,0,NULL,NULL,0,0,13),
(383,'347700','스피어','SCALP_RSI_REVERSAL',46150,45800,6,-0.9669176598049837,-2677.395,6,'2026-03-06 15:11:03','2026-03-06 15:17:39','트레일링스탑 고점대비-0.9%',NULL,NULL,25,1.0005315143730344,0,NULL,NULL,0,0,15),
(384,'347700','스피어','SHORT_ANT_SHAKING',46006.64,43800,144,-4.7963511354013235,-317756.1599999999,3659,'2026-03-06 20:01:02','2026-03-09 09:00:34','금액손실컷',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(385,'475150','SK이터닉스','SHORT_ANT_SHAKING',26898.262,27400,259,1.8653175435647151,129950.14200000031,3689,'2026-03-06 20:01:02','2026-03-09 09:30:17','⏰ 61.5시간 경과 2%+ 익절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(386,'332290','누보','SHORT_ANT_SHAKING',1550,1490,4300,-3.870967741935484,-258000,25,'2026-03-09 10:11:11','2026-03-09 10:36:40','금액손실컷',NULL,NULL,6.779661016949149,1.0214255059258526,0.38860103626943004,-1.1479591836734695,2.175346077785102,0,0,10),
(387,'024060','흥구석유','SHORT_ANT_SHAKING',32100,31100,207,-3.115264797507788,-207000,27,'2026-03-09 11:17:29','2026-03-09 11:44:48','금액손실컷',NULL,NULL,47.826086956521735,1.000208051596796,0.3129890453834116,0.09354536950420954,NULL,0,0,11),
(388,'000440','중앙에너비스','SHORT_ANT_SHAKING',35650,34500,186,-3.225806451612903,-213900,17,'2026-03-09 11:32:19','2026-03-09 11:49:32','금액손실컷',NULL,NULL,5.26315789473685,0.9877911507489826,0.4231311706629055,-1.0272071071626874,NULL,0,0,11),
(389,'053050','지에스이','SHORT_ANT_SHAKING',3855,3985,1729,3.372243839169909,224770,24,'2026-03-09 12:52:41','2026-03-09 13:17:31','목표달성(퍼센트)',NULL,NULL,15,0.9871256846148374,1.4473684210526316,-0.7466529351184346,NULL,0,0,12),
(390,'010950','S-Oil','SHORT_ANT_SHAKING',131300,127200,50,-3.1226199543031226,-205000,155,'2026-03-09 11:48:38','2026-03-09 14:24:24','금액손실컷',NULL,NULL,0,0.9894498869630746,0.15255530129672007,-0.6958100136136741,NULL,0,0,11),
(391,'000440','중앙에너비스','SHORT_ANT_SHAKING',35900,34650,185,-3.4818941504178276,-231250,5,'2026-03-09 14:24:33','2026-03-09 14:30:00','금액손실컷',NULL,NULL,29.310344827586206,0.983432054253584,0.6311360448807855,-0.5677883949591469,NULL,0,0,14),
(392,'475150','SK이터닉스','SCALP_RSI_REVERSAL',26900,0,11,-100,-295900,5415,'2026-03-06 14:49:37','2026-03-10 09:05:25','잔고없음(강제정리)',NULL,NULL,25,1.0015513496742166,0,NULL,NULL,0,0,14),
(393,'000440','중앙에너비스','SCALP_RSI_REVERSAL',27800,27650,10,-0.7485161870503597,-2080.875,1,'2026-03-10 09:17:14','2026-03-10 09:18:45','트레일링스탑 고점대비-0.9%',NULL,NULL,6.67,2.236158756993392,0,NULL,NULL,0,0,9),
(394,'000440','중앙에너비스','SCALP_RSI_REVERSAL',27600,27500,10,-0.5716123188405797,-1577.65,0,'2026-03-10 09:39:05','2026-03-10 09:40:02','트레일링스탑 고점대비-0.9%',NULL,NULL,15.38,1.2219828133445056,0,NULL,NULL,0,0,9),
(395,'234340','헥토파이낸셜','SHORT_ANT_SHAKING',37500,37500,177,0,0,15,'2026-03-10 09:27:54','2026-03-10 09:43:15','💨 작은수익보호',NULL,NULL,0,0.8005555662724976,0.5361930294906166,-1.6780283167278447,2.487018311013938,0,0,9),
(396,'115180','큐리언트','SHORT_ANT_SHAKING',48750,46900,136,-3.794871794871795,-251600,16,'2026-03-10 09:42:39','2026-03-10 09:59:37','금액손실컷',NULL,NULL,1.4492753623188293,1.0498150710374865,0.30895983522142123,-2.7528426092160383,0.5673027333677153,0,0,9),
(397,'331740','아우토크립트','SHORT_ANT_SHAKING',20500,21250,325,3.6585365853658534,243750,36,'2026-03-10 09:45:44','2026-03-10 10:21:50','목표달성(퍼센트)',NULL,NULL,25,0.6663697746458581,0.49019607843137253,-1.8199233716475096,2.0179651148324167,0,0,9),
(398,'310870','디와이씨','SHORT_ANT_SHAKING',1653,1714,4032,3.690260133091349,245952,24,'2026-03-10 09:58:50','2026-03-10 10:23:09','목표달성(퍼센트)',NULL,NULL,39.473684210526315,0.9938162544169611,0.48632218844984804,-0.0967001087876169,NULL,0,0,9),
(399,'187660','현대ADM','SCALP_RSI_REVERSAL',19160,19000,15,-1.043444676409186,-2998.86,0,'2026-03-10 10:37:14','2026-03-10 10:37:58','손절 (-0.84%)',NULL,NULL,7.69,0.9843709966692288,0,NULL,NULL,0,0,10),
(400,'115180','큐리언트','SHORT_ANT_SHAKING',49450,51100,134,3.336703741152679,221100,16,'2026-03-10 10:31:14','2026-03-10 10:47:52','목표달성(퍼센트)',NULL,NULL,56.41025641025641,1.9133775854296975,0.3042596348884381,1.394299774451507,2.306817006310127,0,0,10),
(401,'321370','센서뷰','SHORT_ANT_SHAKING',2875,2870,2318,-0.17391304347826086,-11590,18,'2026-03-10 10:37:59','2026-03-10 10:56:32','💨 작은수익보호',NULL,NULL,53.125,0.032081217367822594,0.34904013961605584,0.5244755244755245,1.6349977905435262,0,0,10),
(402,'115180','큐리언트','SCALP_RSI_REVERSAL',49600,49350,6,-0.7130493951612903,-2122.035,2,'2026-03-10 10:59:05','2026-03-10 11:01:30','트레일링스탑 고점대비-0.9%',NULL,NULL,0,1.6023238133452302,0,NULL,NULL,0,0,10),
(403,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4320,4290,69,-0.9030902777777776,-2691.9314999999997,5,'2026-03-10 11:01:03','2026-03-10 11:06:05','트레일링스탑 고점대비-0.8%',NULL,NULL,0,0.9955504284772576,0,NULL,NULL,0,0,11),
(404,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4375,4230,1523,-3.314285714285714,-220835,58,'2026-03-10 10:21:22','2026-03-10 11:20:04','금액손실컷',NULL,NULL,57.14285714285714,0.11698605290130777,0.22909507445589922,-0.1141552511415525,1.3493947993281983,0,0,10),
(405,'024060','흥구석유','SHORT_ANT_SHAKING',23600,23100,282,-2.11864406779661,-141000,44,'2026-03-10 10:40:47','2026-03-10 11:25:07','전략손절',NULL,NULL,42.857142857142854,0.9974904239862634,0.21231422505307856,0.0423908435777872,NULL,0,0,10),
(406,'187660','현대ADM','SCALP_RSI_REVERSAL',19080,19000,15,-0.6284696016771488,-1798.6799999999998,4,'2026-03-10 11:21:01','2026-03-10 11:26:00','트레일링스탑 고점대비-0.8%',NULL,NULL,9.09,0.9958649060545023,0,NULL,NULL,0,0,11),
(407,'000390','삼화페인트','SCALP_RSI_REVERSAL',9940,9920,30,-0.41081488933601606,-1225.05,12,'2026-03-10 11:16:08','2026-03-10 11:28:12','트레일링스탑 고점대비-0.8%',NULL,NULL,12.5,0.9961753216206819,0,NULL,NULL,0,0,11),
(408,'115180','큐리언트','SHORT_ANT_SHAKING',49600,0,6,-100,-297600,29,'2026-03-10 11:00:58','2026-03-10 11:30:04','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(409,'234340','헥토파이낸셜','SCALP_RSI_REVERSAL',39100,39100,7,-0.21,-574.77,10,'2026-03-10 11:35:40','2026-03-10 11:46:15','트레일링스탑 고점대비-0.9%',NULL,NULL,0,0.9879896098552067,0,NULL,NULL,0,0,11),
(410,'024060','흥구석유','SCALP_RSI_REVERSAL',23500,24100,12,2.338212765957447,6593.76,9,'2026-03-10 11:37:02','2026-03-10 11:46:40','익절 (2.55%)',NULL,NULL,0,1.9587704434572415,0,NULL,NULL,0,0,11),
(411,'000390','삼화페인트','SHORT_ANT_SHAKING',10020,9700,665,-3.1936127744510974,-212800,72,'2026-03-10 10:34:29','2026-03-10 11:47:11','금액손실컷',NULL,NULL,57.608695652173914,0.09656840044853228,0.6030150753768844,-0.5459057071960298,1.0207939508506616,0,0,10),
(412,'024060','흥구석유','SHORT_ANT_SHAKING',23550,24500,283,4.033970276008493,268850,7,'2026-03-10 11:40:20','2026-03-10 11:47:26','목표달성(퍼센트)',NULL,NULL,57.14285714285714,0.7156234298156128,0.42643923240938164,0.469283276450512,0.6087792374239026,0,0,11),
(413,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4305,4340,1548,0.8130081300813009,54180,2,'2026-03-10 11:49:13','2026-03-10 11:51:39','스캘핑_본절사수',NULL,NULL,61.53846153846154,0.26640232947153214,0.23364485981308408,0.4667444574095682,0.8468322850416302,0,0,11),
(414,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4342,4310,69,-0.9455504375863656,-2832.8502,0,'2026-03-10 12:00:07','2026-03-10 12:01:00','손절 (-0.74%)',NULL,NULL,3.85,0.7133081990527685,0,NULL,NULL,0,0,12),
(415,'024060','흥구석유','SCALP_RSI_REVERSAL',24900,25400,12,1.7941164658634539,5360.82,1,'2026-03-10 12:02:03','2026-03-10 12:03:21','익절 (2.01%)',NULL,NULL,15,1.2558192674233215,0,NULL,NULL,0,0,12),
(416,'376900','로킷헬스케어','SCALP_RSI_REVERSAL',74900,75200,4,0.18975300400534045,568.5,3,'2026-03-10 12:00:02','2026-03-10 12:03:33','트레일링스탑 고점대비-1.1%',NULL,NULL,14.29,1.1896820102290415,0,NULL,NULL,0,0,12),
(417,'024060','흥구석유','SHORT_ANT_SHAKING',25000,24300,266,-2.8000000000000003,-186200,7,'2026-03-10 12:12:19','2026-03-10 12:20:11','칼손절(-3.0%)',NULL,NULL,15.384615384615387,0.6078516403467313,0.2004008016032064,-0.2593257530420906,3.029054193282506,0,0,12),
(418,'310870','디와이씨','SCALP_RSI_REVERSAL',1646,1634,182,-0.9376184690157959,-2808.8424,10,'2026-03-10 12:13:06','2026-03-10 12:23:50','손절 (-0.73%)',NULL,NULL,0,0.9922355551073914,0,NULL,NULL,0,0,12),
(419,'000390','삼화페인트','SHORT_ANT_SHAKING',9910,10210,672,3.027245206861756,201600,1,'2026-03-10 12:24:36','2026-03-10 12:25:49','목표달성(퍼센트)',NULL,NULL,51.85185185185185,0.30130555606229215,0.20222446916076847,0.10101010101010101,1.267116288575516,0,0,12),
(420,'047040','대우건설','SCALP_RSI_REVERSAL',9370,9460,32,0.7486392742796159,2244.7200000000003,29,'2026-03-10 11:58:02','2026-03-10 12:27:31','트레일링스탑 고점대비-0.8%',NULL,NULL,0,0.9836954192912543,0,NULL,NULL,0,0,11),
(421,'047040','대우건설','SHORT_ANT_SHAKING',9380,0,32,-100,-300160,30,'2026-03-10 12:00:11','2026-03-10 12:30:15','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(422,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4340,0,4,-100,-17360,30,'2026-03-10 12:00:11','2026-03-10 12:30:15','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(423,'376900','로킷헬스케어','SCALP_RSI_REVERSAL',76400,75800,3,-0.9938089005235603,-2277.81,1,'2026-03-10 12:29:04','2026-03-10 12:30:55','손절 (-0.79%)',NULL,NULL,11.11,1.011075306669555,0,NULL,NULL,0,0,12),
(424,'347700','스피어','SHORT_ANT_SHAKING',52300,50800,127,-2.8680688336520075,-190500,128,'2026-03-10 10:24:20','2026-03-10 12:32:48','전략손절',NULL,NULL,66.66666666666666,1.9878259911098948,0.19157088122605362,0.3068661296509398,2.9780950036918536,0,0,10),
(425,'000390','삼화페인트','SCALP_RSI_REVERSAL',10020,9940,29,-1.0068463073852296,-2925.694,1,'2026-03-10 12:35:02','2026-03-10 12:36:41','손절 (-0.80%)',NULL,NULL,9.09,0.9953218032322086,0,NULL,NULL,0,0,12),
(426,'000440','중앙에너비스','SHORT_ANT_SHAKING',28250,29100,235,3.0088495575221237,199750,37,'2026-03-10 12:02:46','2026-03-10 12:40:08','목표달성(퍼센트)',NULL,NULL,62.85714285714286,1.9926501188536443,2.355072463768116,-0.4580690627202256,3.4230276404905733,0,0,12),
(427,'087010','펩트론','SCALP_RSI_REVERSAL',312000,309500,1,-1.0097195512820512,-3150.325,0,'2026-03-10 12:42:01','2026-03-10 12:42:09','손절 (-0.80%)',NULL,NULL,14.29,4.860223927378336,0,NULL,NULL,0,0,12),
(428,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4345,4350,69,-0.09514959723820482,-285.26324999999997,2,'2026-03-10 12:51:01','2026-03-10 12:53:25','트레일링스탑 고점대비-0.9%',NULL,NULL,14.29,1.0008932139247348,0,NULL,NULL,0,0,12),
(429,'087010','펩트론','SCALP_RSI_REVERSAL',304000,301500,1,-1.030764802631579,-3133.525,0,'2026-03-10 12:59:00','2026-03-10 12:59:19','손절 (-0.82%)',NULL,NULL,3.45,1.7669358031344917,0,NULL,NULL,0,0,12),
(430,'376900','로킷헬스케어','SHORT_ANT_SHAKING',76800,74200,86,-3.3854166666666665,-223600,83,'2026-03-10 11:40:45','2026-03-10 13:04:27','금액손실컷',NULL,NULL,39.53488372093023,1.6661729857819905,0.39215686274509803,-1.4626635873749037,2.5983568231915033,0,0,11),
(431,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4280,4250,70,-0.9095677570093459,-2725.065,0,'2026-03-10 13:13:04','2026-03-10 13:14:00','손절 (-0.70%)',NULL,NULL,0,0.9840927220684154,0,NULL,NULL,0,0,13),
(432,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4350,4205,1532,-3.3333333333333335,-222140,30,'2026-03-10 12:56:38','2026-03-10 13:26:38','금액손실컷',NULL,NULL,15.78947368421052,0.9983859810929214,1.0465116279069768,-0.7076010043369094,0.13581639465020684,0,0,12),
(433,'234340','헥토파이낸셜','SCALP_RSI_REVERSAL',38550,38850,7,0.566692607003891,1529.22,25,'2026-03-10 13:03:02','2026-03-10 13:28:36','트레일링스탑 고점대비-0.9%',NULL,NULL,0,0.9957564575645755,0,NULL,NULL,0,0,13),
(434,'000390','삼화페인트','SHORT_ANT_SHAKING',9900,10170,673,2.727272727272727,181710,90,'2026-03-10 12:44:40','2026-03-10 14:14:44','목표달성(퍼센트)',NULL,NULL,7.142857142857139,0.22908524730424862,0.4056795131845842,-0.8016032064128256,0.22779043280182232,0,0,12),
(435,'087010','펩트론','SHORT_ANT_SHAKING',299000,290000,22,-3.0100334448160537,-198000,68,'2026-03-10 13:22:47','2026-03-10 14:31:00','금액손실컷',NULL,NULL,36.36363636363636,0.978456503954186,0.8431703204047217,-0.6644518272425249,NULL,0,0,13),
(436,'234340','헥토파이낸셜','SCALP_RSI_REVERSAL',38850,38600,7,-0.8522458172458173,-2317.6825,13,'2026-03-10 14:18:07','2026-03-10 14:31:19','트레일링스탑 고점대비-0.9%',NULL,NULL,0,0.999578847621805,0,NULL,NULL,0,0,14),
(437,'376900','로킷헬스케어','SHORT_ANT_SHAKING',77200,77700,86,0.6476683937823834,43000,46,'2026-03-10 13:58:06','2026-03-10 14:45:02','스캘핑_본절사수',NULL,NULL,63.63636363636363,1.0655921137869468,0.5208333333333333,-0.43848336342532884,1.806672820783331,0,0,13),
(438,'234340','헥토파이낸셜','SHORT_ANT_SHAKING',38950,38050,171,-2.3106546854942236,-153900,125,'2026-03-10 12:55:04','2026-03-10 15:00:56','전략손절',NULL,NULL,57.14285714285714,1.000386249517188,0.2574002574002574,0.6980351602895553,0.1735999485629782,0,0,12),
(439,'000390','삼화페인트','SCALP_RSI_REVERSAL',9970,9960,30,-0.3101053159478435,-927.525,17,'2026-03-10 14:55:04','2026-03-10 15:12:52','트레일링스탑 고점대비-0.9%',NULL,NULL,0,0.9896277351520318,0,NULL,NULL,0,0,14),
(440,'000390','삼화페인트','SHORT_ANT_SHAKING',10030,10530,664,4.985044865403789,332000,1107,'2026-03-10 14:32:46','2026-03-11 09:00:23','💰 18.5시간내 5%+ 익절',NULL,NULL,45.00000000000001,0.5154705403189955,0.1998001998001998,-0.37743345252284466,0.12977937506239393,0,0,14),
(441,'353200','대덕전자','SHORT_ANT_SHAKING',65200,67200,102,3.067484662576687,204000,1406,'2026-03-10 09:40:59','2026-03-11 09:07:36','목표달성(퍼센트)',NULL,NULL,55.55555555555556,1.4175163586839779,0.9287925696594427,-1.1971510834974997,3.3690051525961153,0,0,9),
(442,'327260','RF머트리얼즈','SCALP_RSI_REVERSAL',65100,64900,4,-0.5166205837173579,-1345.28,1,'2026-03-11 09:25:27','2026-03-11 09:26:41','본절사수 (순익≈-0.52%)',NULL,NULL,16.67,2.2393786784114287,0,NULL,NULL,0,0,9),
(443,'015750','성우하이텍','SCALP_RSI_REVERSAL',11510,11550,26,0.1368462206776716,409.52600000000007,1,'2026-03-11 10:24:50','2026-03-11 10:26:17','본절사수 (순익≈+0.14%)',NULL,NULL,15.38,0.9870195667365479,0,NULL,NULL,0,0,10),
(444,'032820','우리기술','SHORT_ANT_SHAKING',21325,22000,312,3.1652989449003512,210600,20,'2026-03-11 10:07:21','2026-03-11 10:27:39','목표달성(퍼센트)',NULL,NULL,21.05263157894737,0.9844399938376213,0.4716981132075472,-0.37374445223078717,NULL,0,0,10),
(445,'412350','레이저쎌','SHORT_ANT_SHAKING',5370,5350,1241,-0.37243947858473,-24820,21,'2026-03-11 10:15:49','2026-03-11 10:37:42','💨 작은수익보호',NULL,NULL,34.375,0.07837715261969028,0.5617977528089888,0.5241482590789966,2.013677811550152,0,0,10),
(446,'015750','성우하이텍','SCALP_RSI_REVERSAL',11390,11420,26,0.05287532923617205,156.58499999999992,2,'2026-03-11 10:42:01','2026-03-11 10:44:10','본절사수 (순익≈+0.05%)',NULL,NULL,8.33,0.9770320186264728,0,NULL,NULL,0,0,10),
(447,'138080','오이솔루션','SCALP_RSI_REVERSAL',29250,28450,10,-2.9397094017094014,-8598.65,0,'2026-03-11 10:44:17','2026-03-11 10:45:11','손절 (-2.74%)',NULL,NULL,18.52,1.0361406318241373,0,NULL,NULL,0,0,10),
(448,'138080','오이솔루션','SHORT_ANT_SHAKING',29150,28250,228,-3.0874785591766725,-205200,1,'2026-03-11 10:44:12','2026-03-11 10:45:31','금액손실컷',NULL,NULL,46.51162790697674,1.0408655995707772,1.391304347826087,-1.6531713900134952,4.069975008925384,0,0,10),
(449,'327260','RF머트리얼즈','SCALP_RSI_REVERSAL',66300,66400,4,-0.059464555052790316,-157.69999999999993,0,'2026-03-11 11:28:58','2026-03-11 11:29:24','본절사수 (순익≈-0.06%)',NULL,NULL,20,0.9948864490900887,0,NULL,NULL,0,0,11),
(450,'138080','오이솔루션','SCALP_RSI_REVERSAL',29300,29400,10,0.13063139931740614,382.75,1,'2026-03-11 11:36:06','2026-03-11 11:37:41','본절사수 (순익≈+0.13%)',NULL,NULL,16.67,1.0035298640478105,0,NULL,NULL,0,0,11),
(451,'138080','오이솔루션','SHORT_ANT_SHAKING',29350,30250,227,3.0664395229982966,204300,53,'2026-03-11 11:18:19','2026-03-11 12:11:21','목표달성(퍼센트)',NULL,NULL,29.411764705882362,0.46869013903141105,0.3418803418803419,-0.27183146449201495,0.6170723345903325,0,0,11),
(452,'015750','성우하이텍','SCALP_RSI_REVERSAL',11380,11150,26,-2.227148506151142,-6589.687,26,'2026-03-11 12:12:02','2026-03-11 12:38:53','손절 (-2.02%)',NULL,NULL,25,0.9895652173913043,0,NULL,NULL,0,0,12),
(453,'215380','우정바이오','SHORT_ANT_SHAKING',4235,4365,1573,3.0696576151121606,204490,3,'2026-03-11 12:43:41','2026-03-11 12:46:55','목표달성(퍼센트)',NULL,NULL,51.11111111111111,0.10748671662384986,0.35545023696682465,-1.0976179355441382,2.255167085184461,0,0,12),
(454,'015750','성우하이텍','SHORT_ANT_SHAKING',11390,0,26,-100,-296140,29,'2026-03-11 12:30:57','2026-03-11 13:00:52','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(455,'215380','우정바이오','SHORT_ANT_SHAKING',4325,4160,1541,-3.815028901734104,-254265,13,'2026-03-11 13:13:25','2026-03-11 13:27:16','금액손실컷',NULL,NULL,51.06382978723405,0.09319977225049847,0.4645760743321719,-0.253690036900369,0.8041020860039623,0,0,13),
(456,'215380','우정바이오','SCALP_RSI_REVERSAL',4197,4205,71,-0.019759351918036665,-58.88029999999992,2,'2026-03-11 13:29:13','2026-03-11 13:31:50','본절사수 (순익≈-0.02%)',NULL,NULL,14.29,0.9714806831371248,0,NULL,NULL,0,0,13),
(457,'215380','우정바이오','SHORT_ANT_SHAKING',4200,0,71,-100,-298200,30,'2026-03-11 13:30:03','2026-03-11 14:00:07','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(458,'253590','네오셈','SHORT_ANT_SHAKING',20350,19700,327,-3.194103194103194,-212550,184,'2026-03-11 11:09:56','2026-03-11 14:14:55','금액손실컷',NULL,NULL,27.77777777777777,0.1728739484920793,0.49382716049382713,-1.3572467280659235,0.38476716653512233,0,0,11),
(459,'253590','네오셈','SCALP_RSI_REVERSAL',19900,19980,15,0.19122613065326635,570.8100000000001,15,'2026-03-11 14:10:03','2026-03-11 14:25:06','본절사수 (순익≈+0.19%)',NULL,NULL,22.58,0.9920906370243694,0,NULL,NULL,0,0,14),
(460,'215380','우정바이오','SHORT_ANT_SHAKING',4205,4075,1585,-3.0915576694411415,-206050,12,'2026-03-11 14:13:11','2026-03-11 14:26:00','금액손실컷',NULL,NULL,52.631578947368425,0.326457413028795,0.35799522673031026,0.549976087996174,0.6643126458794661,0,0,14),
(461,'000440','중앙에너비스','SCALP_RSI_REVERSAL',28800,28950,10,0.30981770833333333,892.275,1,'2026-03-11 14:51:08','2026-03-11 14:52:57','트레일링스탑 고점대비-1.0%',NULL,NULL,12,2.42198736145484,0,NULL,NULL,0,0,14),
(462,'032820','우리기술','SCALP_RSI_REVERSAL',22225,21750,13,-2.3430652418447693,-6769.70125,4,'2026-03-11 14:59:01','2026-03-11 15:03:23','손절 (-2.14%)',NULL,NULL,22.22,0.9786774628879892,0,NULL,NULL,0,0,14),
(463,'032820','우리기술','SHORT_ANT_SHAKING',22200,0,13,-100,-288600,15,'2026-03-11 15:00:12','2026-03-11 15:16:01','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(464,'035460','기산텔레콤','SCALP_RSI_REVERSAL',2555,2500,117,-2.358444227005871,-7050.21525,0,'2026-03-12 09:15:06','2026-03-12 09:16:05','손절 (-2.15%)',NULL,NULL,8.7,0.9851899549259497,0,NULL,NULL,0,0,9),
(465,'224060','더코디','SCALP_RSI_REVERSAL',5320,5280,56,-0.9604135338345865,-2861.264,0,'2026-03-12 09:18:12','2026-03-12 09:19:09','본절사수 (순익≈-0.96%)',NULL,NULL,10.61,0.5499786258641784,0,NULL,NULL,0,0,9),
(466,'038500','삼표시멘트','SHORT_ANT_SHAKING',18230,18830,365,3.2912781130005486,219000,3,'2026-03-12 09:30:42','2026-03-12 09:33:55','목표달성(퍼센트)',NULL,NULL,30.26315789473685,0.03369314270616927,0.21990104452996154,0.37440810483426934,0.07685551163812034,0,0,9),
(467,'321370','센서뷰','SHORT_ANT_SHAKING',3560,3450,1872,-3.089887640449438,-205920,20,'2026-03-12 09:40:58','2026-03-12 10:01:14','금액손실컷',NULL,NULL,15.217391304347828,0.007028885263221388,0.28169014084507044,-0.4195804195804196,0.2746285472854024,0,0,9),
(468,'043260','성호전자','SHORT_ANT_SHAKING',50100,50200,133,0.19960079840319359,13300,14,'2026-03-12 09:46:42','2026-03-12 10:01:37','💨 작은수익보호',NULL,NULL,33.33333333333333,0.8203331044603972,0.4008016032064128,-1.0272619517977084,1.787891101178383,0,0,9),
(469,'229000','젠큐릭스','SHORT_ANT_SHAKING',4120,4005,1617,-2.7912621359223304,-185955,7,'2026-03-12 09:57:06','2026-03-12 10:04:26','금액손실컷',NULL,NULL,0,0.9815366289458011,0.4878048780487805,-1.1753418085871912,NULL,0,0,9),
(470,'412350','레이저쎌','SHORT_ANT_SHAKING',5520,5510,1207,-0.18115942028985507,-12070,2,'2026-03-12 10:03:30','2026-03-12 10:06:01','💨 작은수익보호',NULL,NULL,37.93103448275862,0.21496608724658092,0.36363636363636365,-1.6743854649091556,3.925444789607455,0,0,10),
(471,'065170','비엘팜텍','SCALP_RSI_REVERSAL',4490,4395,66,-2.321687082405345,-6880.0875,3,'2026-03-12 10:03:06','2026-03-12 10:06:18','손절 (-2.12%)',NULL,NULL,18.18,1.0295657458047025,0,NULL,NULL,0,0,10),
(472,'065170','비엘팜텍','SHORT_ANT_SHAKING',4505,4355,1479,-3.3296337402885685,-221850,20,'2026-03-12 09:46:26','2026-03-12 10:06:27','금액손실컷',NULL,NULL,61.17647058823529,0.11408673630895853,0.8958566629339306,-1.0976948408342482,5.24471440252307,0,0,9),
(473,'043260','성호전자','SCALP_RSI_REVERSAL',49600,49700,6,-0.008780241935483869,-26.129999999999995,3,'2026-03-12 10:07:03','2026-03-12 10:10:24','본절사수 (순익≈-0.01%)',NULL,NULL,18.18,1.1048049034019463,0,NULL,NULL,0,0,10),
(474,'032500','케이엠더블유','SHORT_ANT_SHAKING',26350,26600,252,0.9487666034155597,63000,23,'2026-03-12 09:57:33','2026-03-12 10:21:26','💨 작은수익보호',NULL,NULL,21.05263157894737,1.0005995802937944,0.19011406844106463,-0.26495079485238454,NULL,0,0,9),
(475,'412350','레이저쎌','SCALP_RSI_REVERSAL',5480,5350,54,-2.5776368613138687,-7627.743,10,'2026-03-12 10:15:07','2026-03-12 10:25:56','손절 (-2.37%)',NULL,NULL,14.29,0.7885378337821448,0,NULL,NULL,0,0,10),
(476,'229000','젠큐릭스','SCALP_RSI_REVERSAL',4025,4030,74,-0.08601863354037267,-256.2065,2,'2026-03-12 10:32:03','2026-03-12 10:34:59','본절사수 (순익≈-0.09%)',NULL,NULL,25,0.9981401115933044,0,NULL,NULL,0,0,10),
(477,'065170','비엘팜텍','SCALP_RSI_REVERSAL',4355,4360,68,-0.09541331802525833,-282.557,0,'2026-03-12 10:43:03','2026-03-12 10:43:53','본절사수 (순익≈-0.10%)',NULL,NULL,14.29,0.9875968992248061,0,NULL,NULL,0,0,10),
(478,'035460','기산텔레콤','SHORT_ANT_SHAKING',2670,2740,2496,2.6217228464419478,174720,24,'2026-03-12 10:22:13','2026-03-12 10:46:23','목표달성(퍼센트)',NULL,NULL,15.78947368421052,0.03147144040590482,0.37593984962406013,-0.7434944237918215,0.03746721618583739,0,0,10),
(479,'229000','젠큐릭스','SCALP_RSI_REVERSAL',4035,4050,74,0.16102230483271376,480.79650000000004,0,'2026-03-12 10:50:02','2026-03-12 10:50:26','본절사수 (순익≈+0.16%)',NULL,NULL,16.67,0.9964048371282275,0,NULL,NULL,0,0,10),
(480,'229000','젠큐릭스','SCALP_RSI_REVERSAL',4030,3945,74,-2.3150682382134,-6903.9965,9,'2026-03-12 11:06:04','2026-03-12 11:16:03','손절 (-2.11%)',NULL,NULL,20,0.9935768261964735,0,NULL,NULL,0,0,11),
(481,'229000','젠큐릭스','SHORT_ANT_SHAKING',4040,3905,1649,-3.341584158415842,-222615,16,'2026-03-12 11:02:35','2026-03-12 11:18:49','금액손실컷',NULL,NULL,36.48648648648649,0.9937504822158784,0.37267080745341613,-0.42884605905259743,NULL,0,0,11),
(482,'043260','성호전자','SCALP_RSI_REVERSAL',49650,48650,6,-2.2201711983887207,-6613.889999999999,2,'2026-03-12 11:25:02','2026-03-12 11:27:03','손절 (-2.01%)',NULL,NULL,20,3.8144983583092156,0,NULL,NULL,0,0,11),
(483,'004090','한국석유','SCALP_RSI_REVERSAL',20850,20900,14,0.029340527577937682,85.6450000000001,1,'2026-03-12 11:43:02','2026-03-12 11:44:48','본절사수 (순익≈+0.03%)',NULL,NULL,8.33,1.5058522209688325,0,NULL,NULL,0,0,11),
(484,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4380,4520,1521,3.1963470319634704,212940,3,'2026-03-12 11:43:52','2026-03-12 11:47:33','목표달성(퍼센트)',NULL,NULL,67.07317073170732,0.08148132301112555,1.1547344110854503,-1.6835016835016834,1.7421602787456445,0,0,11),
(485,'004090','한국석유','SHORT_ANT_SHAKING',20900,21650,318,3.588516746411483,238500,8,'2026-03-12 11:43:16','2026-03-12 11:51:51','목표달성(퍼센트)',NULL,NULL,60.714285714285715,0.5581029318472003,0.2398081534772182,-1.1586663513833058,0.6683123607682582,0,0,11),
(486,'065170','비엘팜텍','SCALP_RSI_REVERSAL',4375,4380,68,-0.09593714285714286,-285.413,2,'2026-03-12 11:51:03','2026-03-12 11:53:13','본절사수 (순익≈-0.10%)',NULL,NULL,16.67,0.9917558241860035,0,NULL,NULL,0,0,11),
(487,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4510,4520,66,0.011297117516629734,33.627000000000066,3,'2026-03-12 12:07:04','2026-03-12 12:10:20','본절사수 (순익≈+0.01%)',NULL,NULL,25,0.9913808912525215,0,NULL,NULL,0,0,12),
(488,'035460','기산텔레콤','SCALP_RSI_REVERSAL',2645,2645,113,-0.21,-627.6585,4,'2026-03-12 12:13:05','2026-03-12 12:17:26','본절사수 (순익≈-0.21%)',NULL,NULL,25,0.9891623735928259,0,NULL,NULL,0,0,12),
(489,'137950','제이씨케미칼','SHORT_ANT_SHAKING',4490,4355,1484,-3.0066815144766146,-200340,10,'2026-03-12 12:07:50','2026-03-12 12:17:57','금액손실컷',NULL,NULL,11.111111111111114,0.039362839811672726,0.672645739910314,-1.3620386643233744,0.7121628441653115,0,0,12),
(490,'065170','비엘팜텍','SHORT_ANT_SHAKING',4450,4290,1497,-3.5955056179775284,-239520,90,'2026-03-12 10:51:21','2026-03-12 12:22:13','금액손실컷',NULL,NULL,69.69696969696969,0.2944095379396643,0.3382187147688839,0.7471134254018564,0.7300096202818177,0,0,10),
(491,'035460','기산텔레콤','SCALP_RSI_REVERSAL',2670,2680,112,0.16380149812734082,489.832,1,'2026-03-12 12:32:27','2026-03-12 12:34:18','본절사수 (순익≈+0.16%)',NULL,NULL,25,0.9986998585140147,0,NULL,NULL,0,0,12),
(492,'137950','제이씨케미칼','SCALP_RSI_REVERSAL',4375,4390,68,0.13218857142857146,393.2610000000001,0,'2026-03-12 12:39:05','2026-03-12 12:39:57','본절사수 (순익≈+0.13%)',NULL,NULL,9.09,0.9785864240727782,0,NULL,NULL,0,0,12),
(493,'004090','한국석유','SCALP_RSI_REVERSAL',21075,21150,14,0.14517793594306053,428.3475000000001,2,'2026-03-12 12:43:05','2026-03-12 12:45:49','본절사수 (순익≈+0.15%)',NULL,NULL,22.22,0.9862784471218207,0,NULL,NULL,0,0,12),
(494,'000440','중앙에너비스','SCALP_RSI_REVERSAL',33950,33250,8,-2.2678350515463914,-6159.44,4,'2026-03-12 12:48:03','2026-03-12 12:52:09','손절 (-2.06%)',NULL,NULL,12.5,0.978527878413007,0,NULL,NULL,0,0,12),
(495,'024060','흥구석유','SCALP_RSI_REVERSAL',26950,27050,11,0.1603339517625232,475.31000000000006,7,'2026-03-12 12:48:00','2026-03-12 12:55:50','본절사수 (순익≈+0.16%)',NULL,NULL,15.38,0.968692584699052,0,NULL,NULL,0,0,12),
(496,'035460','기산텔레콤','SHORT_ANT_SHAKING',2672.458,2585,666,-3.2725678008784453,-58247.02800000006,0,'2026-03-12 13:00:36','2026-03-12 13:01:08','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(497,'065170','비엘팜텍','SCALP_RSI_REVERSAL',4280,4185,70,-2.4252978971962618,-7266.1925,11,'2026-03-12 13:03:04','2026-03-12 13:14:44','손절 (-2.22%)',NULL,NULL,7.14,0.6395306286745871,0,NULL,NULL,0,0,13),
(498,'000440','중앙에너비스','SCALP_RSI_REVERSAL',33900,33150,8,-2.418075221238938,-6557.82,1,'2026-03-12 13:15:01','2026-03-12 13:16:17','손절 (-2.21%)',NULL,NULL,11.11,0.9915707667015394,0,NULL,NULL,0,0,13),
(499,'476060','온코닉테라퓨틱스','SCALP_RSI_REVERSAL',22500,22550,13,0.011788888888888913,34.48250000000007,18,'2026-03-12 13:03:32','2026-03-12 13:22:08','본절사수 (순익≈+0.01%)',NULL,NULL,25,5.023518129509545,0,NULL,NULL,0,0,13),
(500,'035460','기산텔레콤','SHORT_ANT_SHAKING',2660,2755,2505,3.571428571428571,237975,6,'2026-03-12 13:35:24','2026-03-12 13:41:41','목표달성(퍼센트)',NULL,NULL,68.75,0.361642716066199,0.37735849056603776,1.3719512195121952,0.8435219410482417,0,0,13),
(501,'043260','성호전자','SCALP_RSI_REVERSAL',49800,50000,6,0.19082329317269078,570.1800000000001,5,'2026-03-12 13:50:09','2026-03-12 13:55:19','본절사수 (순익≈+0.19%)',NULL,NULL,22.22,7.1443254465845785,0,NULL,NULL,0,0,13),
(502,'000440','중앙에너비스','SCALP_RSI_REVERSAL',33000,33250,9,0.5460984848484848,1621.9125,4,'2026-03-12 13:56:06','2026-03-12 14:00:29','트레일링스탑 고점대비-0.9%',NULL,NULL,20,1.7348091549001117,0,NULL,NULL,0,0,13),
(503,'032500','케이엠더블유','SCALP_RSI_REVERSAL',25750,25850,11,0.17759223300970878,503.0300000000001,42,'2026-03-12 13:33:06','2026-03-12 14:15:14','본절사수 (순익≈+0.18%)',NULL,NULL,12.5,4.896539145147895,0,NULL,NULL,0,0,13),
(504,'000440','중앙에너비스','SHORT_ANT_SHAKING',33000,0,9,-100,-297000,30,'2026-03-12 14:00:08','2026-03-12 14:30:12','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(505,'032500','케이엠더블유','SHORT_ANT_SHAKING',26039.661,0,11,-100,-286436.271,30,'2026-03-12 14:00:08','2026-03-12 14:30:12','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(506,'065170','비엘팜텍','SHORT_ANT_SHAKING',4350,4220,1532,-2.9885057471264367,-199160,34,'2026-03-12 14:10:19','2026-03-12 14:44:30','금액손실컷',NULL,NULL,38.23529411764706,0.1622492596211946,0.34602076124567477,-1.1363636363636365,0.9925126240640779,0,0,14),
(507,'466930','SOL 자동차TOP3플러스','SHORT_ANT_SHAKING',21440,21305,4,-0.6296641791044776,-540,2475,'2026-03-11 15:16:01','2026-03-13 08:31:03','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(508,'035460','기산텔레콤','SHORT_ANT_SHAKING',2690,2635,2477,-2.0446096654275094,-136235,1134,'2026-03-12 14:05:25','2026-03-13 09:00:16','전략손절',NULL,NULL,52.94117647058823,0.4452699397185761,0.3731343283582089,-0.14847809948032664,0.834036172804798,0,0,14),
(509,'032500','케이엠더블유','SHORT_ANT_SHAKING',26100,25700,255,-1.532567049808429,-102000,1106,'2026-03-12 14:34:09','2026-03-13 09:00:33','전략손절',NULL,NULL,42.857142857142854,1.4662056451726162,0.1926782273603083,0.19193857965451055,1.4183019234505536,0,0,14),
(510,'043260','성호전자','SHORT_ANT_SHAKING',49656.13,47550,133,-4.241430010755968,-280115.28999999963,291,'2026-03-13 04:09:03','2026-03-13 09:00:36','금액손실컷',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(511,'065440','이루온','SCALP_RSI_REVERSAL',2340,2290,128,-2.34258547008547,-7016.512,1,'2026-03-13 09:15:04','2026-03-13 09:16:29','손절 (-2.14%)',NULL,NULL,6.9,0.9863925007559721,0,NULL,NULL,0,0,9),
(512,'950250','테라뷰','SCALP_RSI_REVERSAL',8650,8720,34,0.5976705202312139,1757.749,0,'2026-03-13 09:19:02','2026-03-13 09:19:38','트레일링스탑 고점대비-0.9%',NULL,NULL,17.24,0.997540865036887,0,NULL,NULL,0,0,9),
(513,'321370','센서뷰','SCALP_RSI_REVERSAL',3690,3790,81,2.4947425474254743,7456.536,2,'2026-03-13 09:27:02','2026-03-13 09:29:57','익절 (2.71%)',NULL,NULL,16.67,0.975609756097561,0,NULL,NULL,0,0,9),
(514,'466930','SOL 자동차TOP3플러스','SHORT_ANT_SHAKING',21440,0,4,-100,-85760,30,'2026-03-13 09:00:23','2026-03-13 09:30:30','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(515,'950250','테라뷰','SHORT_ANT_SHAKING',8640,8950,462,3.587962962962963,143220,1,'2026-03-13 09:30:49','2026-03-13 09:32:13','목표달성(퍼센트)',NULL,NULL,40.816326530612244,0.025994023179809145,0.23201856148491878,0.3251277287505806,0.11007473495162506,0,0,9),
(516,'047050','포스코인터내셔널','SCALP_RSI_REVERSAL',80300,80500,3,0.038580323785803255,92.94000000000005,4,'2026-03-13 09:30:01','2026-03-13 09:34:24','본절사수 (순익≈+0.04%)',NULL,NULL,20,3.613011179758753,0,NULL,NULL,0,0,9),
(517,'065440','이루온','SCALP_RSI_REVERSAL',2330,2330,128,-0.21,-626.304,0,'2026-03-13 09:38:04','2026-03-13 09:38:50','본절사수 (순익≈-0.21%)',NULL,NULL,25,0.980708523325149,0,NULL,NULL,0,0,9),
(518,'369370','블리츠웨이엔터테인먼트','SHORT_ANT_SHAKING',1878,1935,2129,3.035143769968051,121353,3,'2026-03-13 09:43:57','2026-03-13 09:47:07','목표달성(퍼센트)',NULL,NULL,65.97510373443984,0.00435756993777933,0.967741935483871,-2.0344287949921753,2.3712183156173343,0,0,9),
(519,'065440','이루온','SHORT_ANT_SHAKING',2350,2430,1701,3.404255319148936,136080,3,'2026-03-13 09:46:42','2026-03-13 09:49:46','목표달성(퍼센트)',NULL,NULL,35.71428571428572,0.9876456549206795,0.4282655246252677,0.4531076344361763,NULL,0,0,9),
(520,'321370','센서뷰','SHORT_ANT_SHAKING',3780,3900,1058,3.1746031746031744,126960,20,'2026-03-13 09:31:03','2026-03-13 09:52:02','목표달성(퍼센트)',NULL,NULL,41.77215189873418,0.03446221822572068,0.2652519893899204,-0.42149631190727077,4.938785708336806,0,0,9),
(521,'047050','포스코인터내셔널','SHORT_ANT_SHAKING',80233.333,0,3,-100,-240699.999,30,'2026-03-13 09:30:30','2026-03-13 10:00:32','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(522,'321370','센서뷰','SCALP_RSI_REVERSAL',3820,3740,78,-2.300157068062827,-6853.548,4,'2026-03-13 09:58:27','2026-03-13 10:03:10','손절 (-2.09%)',NULL,NULL,11.76,1.0080135531234033,0,NULL,NULL,0,0,9),
(523,'065440','이루온','SCALP_RSI_REVERSAL',2370,2315,126,-2.526149789029536,-7543.5885,2,'2026-03-13 10:18:05','2026-03-13 10:20:23','손절 (-2.32%)',NULL,NULL,16.67,0.9974179110900718,0,NULL,NULL,0,0,10),
(524,'321370','센서뷰','SHORT_ANT_SHAKING',3824.487,3670,78,-4.039417574174002,-12049.986000000006,22,'2026-03-13 10:00:32','2026-03-13 10:23:08','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(525,'065440','이루온','SHORT_ANT_SHAKING',2390,2270,1673,-5.02092050209205,-200760,16,'2026-03-13 10:13:32','2026-03-13 10:29:54','금액손실컷',NULL,NULL,47.05882352941176,0.008777480921859995,0.6329113924050633,-0.12536564981195153,0.18443997317237135,0,0,10),
(526,'321370','센서뷰','SCALP_RSI_REVERSAL',3675,0,81,-100,-297675,7,'2026-03-13 10:23:01','2026-03-13 10:30:24','잔고없음(강제정리)',NULL,NULL,20,0.9707822044434834,0,NULL,NULL,0,0,10),
(527,'321370','센서뷰','SHORT_ANT_SHAKING',3685,3595,3,-2.4423337856173677,-270,0,'2026-03-13 10:30:35','2026-03-13 10:31:22','전략손절',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(528,'073540','에프알텍','SCALP_RSI_REVERSAL',2690,2635,111,-2.2506226765799258,-6720.13425,2,'2026-03-13 10:53:05','2026-03-13 10:55:24','손절 (-2.04%)',NULL,NULL,14.29,0.8428288253724663,0,NULL,NULL,0,0,10),
(529,'010170','대한광통신','SHORT_ANT_SHAKING',7770,7780,514,0.1287001287001287,5140,10,'2026-03-13 10:52:14','2026-03-13 11:02:53','💨 작은수익보호',NULL,NULL,20.689655172413794,1.0277389448900007,1.303780964797914,-1.445966514459665,NULL,0,0,10),
(530,'005930','삼성전자','SHORT_ANT_SHAKING',180300,185700,4,2.995008319467554,21600,93,'2026-03-13 09:30:30','2026-03-13 11:04:24','목표달성(퍼센트)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(531,'010170','대한광통신','SCALP_RSI_REVERSAL',7550,7570,39,0.05438410596026491,160.13400000000001,0,'2026-03-13 11:17:00','2026-03-13 11:17:53','본절사수 (순익≈+0.05%)',NULL,NULL,13.04,0.9728613879611855,0,NULL,NULL,0,0,11),
(532,'073540','에프알텍','SCALP_RSI_REVERSAL',2680,2620,111,-2.4444402985074625,-7271.721,13,'2026-03-13 11:14:22','2026-03-13 11:27:58','손절 (-2.24%)',NULL,NULL,25,1.0092610383122622,0,NULL,NULL,0,0,11),
(533,'950250','테라뷰','SCALP_RSI_REVERSAL',8730,8760,34,0.1329725085910653,394.68899999999996,2,'2026-03-13 11:36:35','2026-03-13 11:39:17','본절사수 (순익≈+0.13%)',NULL,NULL,25,0.9913982472772679,0,NULL,NULL,0,0,11),
(534,'073540','에프알텍','SHORT_ANT_SHAKING',2685,2540,1489,-5.400372439478584,-215905,26,'2026-03-13 11:13:38','2026-03-13 11:40:01','금액손실컷',NULL,NULL,57.89473684210526,1.011342155009452,0.3738317757009346,0,1.3111970568814264,0,0,11),
(535,'065440','이루온','SHORT_ANT_SHAKING',2315,2380,1727,2.8077753779697625,112255,51,'2026-03-13 11:21:49','2026-03-13 12:12:53','목표달성(퍼센트)',NULL,NULL,63.63636363636363,0.028165744101078975,0.43383947939262474,0.5210594876248371,0.6412346484077818,0,0,11),
(536,'950250','테라뷰','SCALP_RSI_REVERSAL',8650,8660,34,-0.0946184971098266,-278.273,0,'2026-03-13 12:30:02','2026-03-13 12:30:35','본절사수 (순익≈-0.09%)',NULL,NULL,22.22,0.53351614561805,0,NULL,NULL,0,0,12),
(537,'065440','이루온','SHORT_ANT_SHAKING',2350,2355,1701,0.2127659574468085,8505,3,'2026-03-13 12:30:33','2026-03-13 12:34:19','스캘핑_본절사수',NULL,NULL,60,0.11880867758358317,0.4273504273504274,0.17050298380221654,0.7394705819311971,0,0,12),
(538,'321370','센서뷰','SCALP_RSI_REVERSAL',3650,3645,82,-0.3467191780821918,-1037.7305000000001,42,'2026-03-13 12:09:09','2026-03-13 12:51:56','본절사수 (순익≈-0.35%)',NULL,NULL,7.69,0.6880219729421554,0,NULL,NULL,0,0,12),
(539,'321370','센서뷰','SHORT_ANT_SHAKING',3670,3775,1089,2.861035422343324,114345,94,'2026-03-13 11:44:25','2026-03-13 13:19:19','목표달성(퍼센트)',NULL,NULL,39.99999999999999,0.06707239066469288,0.410958904109589,-0.6765899864682002,0.020440144443687403,0,0,11),
(540,'010170','대한광통신','SHORT_ANT_SHAKING',7500,7310,533,-2.533333333333333,-101270,74,'2026-03-13 12:20:11','2026-03-13 13:34:33','전략손절',NULL,NULL,50,0.045967163856675736,0.5361930294906166,-0.43807248108323377,0.07004903432402682,0,0,12),
(541,'065440','이루온','SHORT_ANT_SHAKING',2330,2285,1716,-1.9313304721030045,-77220,36,'2026-03-13 13:23:40','2026-03-13 14:00:10','전략손절',NULL,NULL,60,0.0490139879189986,0.6479481641468683,0.042936882782310004,0.21505376344086022,0,0,13),
(542,'382900','범한퓨얼셀','SCALP_RSI_REVERSAL',34600,34600,8,-0.21,-581.28,4,'2026-03-13 14:01:03','2026-03-13 14:05:13','본절사수 (순익≈-0.21%)',NULL,NULL,14.29,7.403849093187882,0,NULL,NULL,0,0,14),
(543,'474610','RF시스템즈','SHORT_ANT_SHAKING',8910,9190,448,3.1425364758698096,125440,8,'2026-03-13 14:05:53','2026-03-13 14:14:05','목표달성(퍼센트)',NULL,NULL,42.465753424657535,0.11122275042614559,0.6795016987542469,-2.1309314586994725,1.3306038894575232,0,0,14),
(544,'474610','RF시스템즈','SCALP_RSI_REVERSAL',9090,9110,33,0.009592959295929614,28.776000000000067,1,'2026-03-13 14:17:04','2026-03-13 14:18:37','본절사수 (순익≈+0.01%)',NULL,NULL,16.67,1.0058414464534076,0,NULL,NULL,0,0,14),
(545,'336260','두산퓨얼셀','SCALP_RSI_REVERSAL',45900,46050,6,0.11616013071895429,319.9050000000001,36,'2026-03-13 13:50:22','2026-03-13 14:26:58','본절사수 (순익≈+0.12%)',NULL,NULL,20,7.534370477568741,0,NULL,NULL,0,0,13),
(546,'065440','이루온','SHORT_ANT_SHAKING',2332.867,0,1493,-100,-3482970.4310000003,30,'2026-03-13 14:00:12','2026-03-13 14:30:17','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(547,'336260','두산퓨얼셀','SHORT_ANT_SHAKING',45900,0,6,-100,-275400,30,'2026-03-13 14:00:12','2026-03-13 14:30:17','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(548,'369370','블리츠웨이엔터테인먼트','SHORT_ANT_SHAKING',1918,1819,2085,-5.1616266944734095,-206415,164,'2026-03-13 12:21:46','2026-03-13 15:06:09','전략손절',NULL,NULL,36.507936507936506,0.03489504608788267,0.1566579634464752,-0.19773129357893407,0.33479807491107405,0,0,12),
(549,'950250','테라뷰','SCALP_RSI_REVERSAL',8630,8660,34,0.13694669756662803,401.82899999999995,0,'2026-03-13 15:09:02','2026-03-13 15:09:37','본절사수 (순익≈+0.14%)',NULL,NULL,25,0.6409850254426506,0,NULL,NULL,0,0,15),
(550,'024060','흥구석유','SCALP_RSI_REVERSAL',24300,24700,12,1.432880658436214,4178.28,1,'2026-03-16 09:22:04','2026-03-16 09:23:40','트레일링스탑 고점대비-0.8%',NULL,NULL,25,0.9912647075084311,0,NULL,NULL,0,0,9),
(551,'377220','프롬바이오','SHORT_ANT_SHAKING',1758,1820,2274,3.526734926052332,140988,13,'2026-03-16 09:31:35','2026-03-16 09:44:49','목표달성(퍼센트)',NULL,NULL,7.692307692307679,0.008728899883043664,0.22805017103762829,-1.3468013468013467,4.5899396138858375,0,0,9),
(552,'380540','옵티코어','SCALP_RSI_REVERSAL',4900,4925,61,0.2992091836734694,894.33625,4,'2026-03-16 10:00:06','2026-03-16 10:04:36','트레일링스탑 고점대비-0.8%',NULL,NULL,15.38,0.9854834437086092,0,NULL,NULL,0,0,10),
(553,'950250','테라뷰','SCALP_RSI_REVERSAL',8920,9180,33,2.6991143497757846,7945.113,7,'2026-03-16 10:15:05','2026-03-16 10:22:10','익절 (2.91%)',NULL,NULL,16.67,0.9916161007920701,0,NULL,NULL,0,0,10),
(554,'950250','테라뷰','SHORT_ANT_SHAKING',8910,9170,448,2.9180695847362514,116480,5,'2026-03-16 10:16:31','2026-03-16 10:22:15','목표달성(퍼센트)',NULL,NULL,30,0.08367454265429548,0.5643340857787811,-0.779510022271715,1.738460220947161,0,0,10),
(555,'380540','옵티코어','SHORT_ANT_SHAKING',4905,0,61,-100,-299205,30,'2026-03-16 10:00:17','2026-03-16 10:30:23','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(556,'018470','조일알미늄','SHORT_ANT_SHAKING',1356,1407,2949,3.761061946902655,150399,13,'2026-03-16 10:17:28','2026-03-16 10:31:04','목표달성(퍼센트)',NULL,NULL,2.2222222222222143,0.013068645082199465,0.3700962250185048,-1.0074463425317532,0.27360792723508437,0,0,10),
(557,'377220','프롬바이오','SHORT_ANT_SHAKING',1814,1721,2204,-5.126791620727674,-204972,23,'2026-03-16 10:10:00','2026-03-16 10:33:40','금액손실컷',NULL,NULL,31.944444444444443,0.009266931562637613,0.22099447513812157,0.23206984197149108,0.5738363873256956,0,0,10),
(558,'377220','프롬바이오','SHORT_ANT_SHAKING',1785,1847,2240,3.473389355742297,138880,9,'2026-03-16 10:54:41','2026-03-16 11:03:51','목표달성(퍼센트)',NULL,NULL,52.94117647058823,0.02347121355646774,0.16835016835016833,-0.5016722408026756,0.21896580764696486,0,0,10),
(559,'018470','조일알미늄','SCALP_RSI_REVERSAL',1382,1387,217,0.15108900144717802,453.10685,1,'2026-03-16 11:19:01','2026-03-16 11:20:49','본절사수 (순익≈+0.15%)',NULL,NULL,5,0.9848637005341367,0,NULL,NULL,0,0,11),
(560,'950250','테라뷰','SCALP_RSI_REVERSAL',9070,8880,33,-2.300733186328556,-6886.3245,31,'2026-03-16 11:21:03','2026-03-16 11:52:06','손절 (-2.09%)',NULL,NULL,15.38,0.9881931782807845,0,NULL,NULL,0,0,11),
(561,'024060','흥구석유','SCALP_RSI_REVERSAL',24250,24300,12,-0.004216494845360818,-12.269999999999982,1,'2026-03-16 11:51:04','2026-03-16 11:52:18','본절사수 (순익≈-0.00%)',NULL,NULL,16.67,1.2223348060671833,0,NULL,NULL,0,0,11),
(562,'950250','테라뷰','SHORT_ANT_SHAKING',9070,0,33,-100,-299310,30,'2026-03-16 11:30:32','2026-03-16 12:00:38','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(563,'377220','프롬바이오','SCALP_RSI_REVERSAL',1837,1840,163,-0.047008709853021226,-140.75865,0,'2026-03-16 12:01:02','2026-03-16 12:01:51','본절사수 (순익≈-0.05%)',NULL,NULL,23.33,0.9943001690066166,0,NULL,NULL,0,0,12),
(564,'024060','흥구석유','SCALP_RSI_REVERSAL',24050,24050,12,-0.21,-606.06,1,'2026-03-16 12:10:03','2026-03-16 12:11:34','본절사수 (순익≈-0.21%)',NULL,NULL,14.29,0.9833187006145742,0,NULL,NULL,0,0,12),
(565,'950250','테라뷰','SHORT_ANT_SHAKING',9000,8790,444,-2.3333333333333335,-93240,13,'2026-03-16 12:10:24','2026-03-16 12:23:57','전략손절',NULL,NULL,66.66666666666666,1.000278164116829,0.22271714922048996,0.11123470522803114,0.07227442041474398,0,0,12),
(566,'210120','캔버스엔','SHORT_ANT_SHAKING',1717,1620,2329,-5.64938846825859,-225913,193,'2026-03-16 09:18:40','2026-03-16 12:32:02','칼손절(-5.0%)',NULL,NULL,28.859060402684563,0.0630180506490822,0.1750291715285881,0.8102395490840744,6.781927298734411,0,0,9),
(567,'377220','프롬바이오','SCALP_RSI_REVERSAL',1803,1807,166,0.011419855795895764,34.1794000000001,0,'2026-03-16 12:44:01','2026-03-16 12:44:36','본절사수 (순익≈+0.01%)',NULL,NULL,6.82,0.9828673779300678,0,NULL,NULL,0,0,12),
(568,'041910','폴라리스AI파마','SCALP_RSI_REVERSAL',9060,9290,33,2.323681015452539,6947.3415,0,'2026-03-16 12:45:02','2026-03-16 12:45:18','익절 (2.54%)',NULL,NULL,20.75,0.5758940211786407,0,NULL,NULL,0,0,12),
(569,'380540','옵티코어','SHORT_ANT_SHAKING',4895,4940,817,0.9193054136874361,36765,101,'2026-03-16 11:06:03','2026-03-16 12:47:24','스캘핑_본절사수',NULL,NULL,55.55555555555556,0.1643220914821617,0.720164609053498,-0.2242152466367713,0.699444558732771,0,0,11),
(570,'380540','옵티코어','SCALP_RSI_REVERSAL',4895,4910,61,0.09583758937691521,286.16625,2,'2026-03-16 13:05:12','2026-03-16 13:07:33','본절사수 (순익≈+0.10%)',NULL,NULL,11.11,0.9857392376451248,0,NULL,NULL,0,0,13),
(571,'377220','프롬바이오','SCALP_RSI_REVERSAL',1835,1842,163,0.17072752043596728,510.65455,4,'2026-03-16 13:03:01','2026-03-16 13:07:48','본절사수 (순익≈+0.17%)',NULL,NULL,17.65,0.998578718832535,0,NULL,NULL,0,0,13),
(572,'024060','흥구석유','SHORT_ANT_SHAKING',24450,23550,163,-3.6809815950920246,-146700,162,'2026-03-16 10:48:17','2026-03-16 13:30:57','전략손절',NULL,NULL,44.44444444444444,0.9116570674906452,0.20491803278688525,-0.5693371289141927,1.6315078457861374,0,0,10),
(573,'380540','옵티코어','SCALP_RSI_REVERSAL',4880,4900,61,0.19903688524590163,592.4929999999999,4,'2026-03-16 13:29:02','2026-03-16 13:33:15','본절사수 (순익≈+0.20%)',NULL,NULL,25,0.9901654278556492,0,NULL,NULL,0,0,13),
(574,'039980','폴라리스AI','SHORT_ANT_SHAKING',2120,2010,1886,-5.188679245283019,-207460,13,'2026-03-16 13:25:38','2026-03-16 13:39:34','금액손실컷',NULL,NULL,28.57142857142857,0.002520106617152119,0.7125890736342043,-3.1963470319634704,0.4358537047564818,0,0,13),
(575,'377220','프롬바이오','SCALP_RSI_REVERSAL',1838,1842,163,0.007203482045701877,21.58120000000008,3,'2026-03-16 13:37:04','2026-03-16 13:40:07','본절사수 (순익≈+0.01%)',NULL,NULL,6.25,0.9996438468986856,0,NULL,NULL,0,0,13),
(576,'357880','SKAI','SHORT_ANT_SHAKING',4830,4990,828,3.3126293995859215,132480,11,'2026-03-16 13:38:17','2026-03-16 13:49:19','목표달성(퍼센트)',NULL,NULL,37.2093023255814,0.10457482306894561,0.625,-0.8824132977631849,1.582627898417372,0,0,13),
(577,'357880','SKAI','SCALP_RSI_REVERSAL',4860,4985,61,2.357001028806584,6987.56525,17,'2026-03-16 13:32:04','2026-03-16 13:49:22','익절 (2.57%)',NULL,NULL,25,1.004921004921005,0,NULL,NULL,0,0,13),
(578,'187660','현대ADM','SHORT_ANT_SHAKING',17750,17750,225,0,0,10,'2026-03-16 13:41:32','2026-03-16 13:51:48','💨 작은수익보호',NULL,NULL,15.503875968992247,0.5494029037213221,0.6829823562891292,-1.6947275143996454,0.4016064257028112,0,0,13),
(579,'187660','현대ADM','SCALP_RSI_REVERSAL',18020,17650,16,-2.25927025527192,-6513.928,4,'2026-03-16 13:48:02','2026-03-16 13:52:09','손절 (-2.05%)',NULL,NULL,4.35,1.0671635470483611,0,NULL,NULL,0,0,13),
(580,'024060','흥구석유','SHORT_ANT_SHAKING',24414.024,0,162,-100,-3955071.8880000003,29,'2026-03-16 13:30:57','2026-03-16 14:00:06','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(581,'380540','옵티코어','SHORT_ANT_SHAKING',4885,0,61,-100,-297985,29,'2026-03-16 13:30:57','2026-03-16 14:00:06','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(582,'377220','프롬바이오','SCALP_RSI_REVERSAL',1830,1793,163,-2.227915300546448,-6645.64855,1,'2026-03-16 14:00:02','2026-03-16 14:01:13','손절 (-2.02%)',NULL,NULL,25,0.9948107820417577,0,NULL,NULL,0,0,14),
(583,'377220','프롬바이오','SHORT_ANT_SHAKING',1838,1743,2175,-5.168661588683351,-206625,92,'2026-03-16 12:57:59','2026-03-16 14:30:13','금액손실컷',NULL,NULL,66.66666666666666,0.9980617509759494,0.7675438596491228,0.20717479009922332,0.23996509598604335,0,0,12),
(584,'380540','옵티코어','SCALP_RSI_REVERSAL',4885,5010,61,2.343863868986694,6984.36275,34,'2026-03-16 14:04:11','2026-03-16 14:39:01','익절 (2.56%)',NULL,NULL,25,0.8011132261064279,0,NULL,NULL,0,0,14),
(585,'380540','옵티코어','SHORT_ANT_SHAKING',4875,0,61,-100,-297375,30,'2026-03-16 14:30:09','2026-03-16 15:00:16','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(586,'377220','프롬바이오','SHORT_ANT_SHAKING',1791,1697,2233,-5.248464544946957,-209902,28,'2026-03-16 14:49:49','2026-03-16 15:18:03','금액손실컷',NULL,NULL,55.85585585585586,0.017672914301233484,0.7311586051743533,-0.8964143426294846,1.1350160935117684,0,0,14),
(587,'018470','조일알미늄','SHORT_ANT_SHAKING',1400,1344,2856,-4,-159936,1285,'2026-03-16 11:05:46','2026-03-17 08:31:01','손절',NULL,NULL,20.689655172413794,0.02305713934901076,0.7194244604316548,-0.9760927995473161,0.441223948057545,0,0,11),
(588,'025880','케이씨피드','SHORT_ANT_SHAKING',3050,2970,1311,-2.622950819672131,-104880,5555,'2026-03-13 11:55:36','2026-03-17 08:31:03','손절',NULL,NULL,44.08602150537634,0.06576304570369698,0.9933774834437087,-3.7854889589905363,0.02459621218332377,0,0,11),
(589,'380540','옵티코어','SHORT_ANT_SHAKING',4895,4930,817,0.7150153217568949,28595,1073,'2026-03-16 15:07:32','2026-03-17 09:00:59','어깨컷',NULL,NULL,64.28571428571428,1.0011260108506501,0.2047082906857728,0.34850348503485035,0.13091682690340048,0,0,15),
(590,'380540','옵티코어','SCALP_RSI_REVERSAL',4895,0,61,-100,-298595,1070,'2026-03-16 15:14:02','2026-03-17 09:05:00','잔고없음(강제정리)',NULL,NULL,16.67,0.9980819347440842,0,NULL,NULL,0,0,15),
(591,'321370','센서뷰','SCALP_RSI_REVERSAL',4340,4380,5760,0.7098617511520738,177454.08000000002,3,'2026-03-17 09:25:04','2026-03-17 09:28:35','트레일링스탑 고점대비-0.9%',NULL,NULL,16.216216216216225,0.9835694050991501,0,NULL,NULL,0,0,9),
(592,'025880','케이씨피드','SHORT_ANT_SHAKING',3049.79,0,1311,-100,-3998274.69,30,'2026-03-17 09:00:08','2026-03-17 09:30:12','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(593,'065170','비엘팜텍','SCALP_RSI_REVERSAL',4395,4405,5688,0.017087599544937437,4271.688000000002,0,'2026-03-17 09:30:01','2026-03-17 09:30:32','본절사수 (순익≈+0.02%)',NULL,NULL,11.538461538461533,0.9873346467773713,0,NULL,NULL,0,0,9),
(594,'065170','비엘팜텍','SHORT_ANT_SHAKING',4397.115,0,2004,-100,-8811818.459999999,30,'2026-03-17 09:30:12','2026-03-17 10:00:15','잔고동기화(외부매도)',NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL,NULL),
(595,'065440','이루온','SHORT_ANT_SHAKING',2420,2375,5508,-1.859504132231405,-247860,12,'2026-03-17 10:51:21','2026-03-17 11:03:51','금액손실컷 (-236,167원)',NULL,NULL,30.609705587655412,NULL,0.4149377593360996,NULL,NULL,0,0,10),
(596,'321370','센서뷰','SHORT_ANT_SHAKING',4470,4420,2982,-1.1185682326621924,-149100,44,'2026-03-17 10:28:46','2026-03-17 11:13:25','금액손실컷 (-204,834원)',NULL,NULL,50,NULL,0,NULL,NULL,0,0,10),
(597,'242040','나무기술','SHORT_ANT_SHAKING',6960,6800,1915,-2.2988505747126435,-306400,0,'2026-03-18 09:12:46','2026-03-18 09:13:24','금액손실컷',NULL,NULL,51.95180834488942,NULL,3.0534351145038165,NULL,NULL,0,0,9),
(598,'076610','해성옵틱스','SHORT_ANT_SHAKING',1411,1398,9448,-0.9213323883770376,-122824,0,'2026-03-18 09:21:12','2026-03-18 09:21:32','금액손실컷',NULL,NULL,55.24602467618216,NULL,0.42704626334519574,NULL,NULL,0,0,9),
(599,'440110','파두','SHORT_ANT_SHAKING',63200,62600,210,-0.949367088607595,-126000,4,'2026-03-18 09:21:25','2026-03-18 09:25:54','금액손실컷',NULL,NULL,53.20998286081574,NULL,0.15873015873015872,NULL,NULL,0,0,9),
(600,'242040','나무기술','SHORT_ANT_SHAKING',6810,6840,1957,0.4405286343612335,58710,24,'2026-03-18 10:42:12','2026-03-18 11:06:36','어깨컷',NULL,NULL,51.80973963654671,NULL,0.14705882352941177,NULL,NULL,0,0,10),
(601,'041910','폴라리스AI파마','SHORT_ANT_SHAKING',8520,8880,1564,4.225352112676056,563040,15,'2026-03-18 11:06:14','2026-03-18 11:21:57','익절',NULL,NULL,53.83414817211587,NULL,0.8284023668639053,NULL,NULL,0,0,11),
(602,'263750','펄어비스','SHORT_ANT_SHAKING',63800,63300,208,-0.7836990595611284,-104000,4,'2026-03-18 11:36:19','2026-03-18 11:41:04','금액손실컷',NULL,NULL,57.8950200759592,NULL,0.3144654088050315,NULL,NULL,0,0,11),
(603,'369370','블리츠웨이엔터테인먼트','SHORT_ANT_SHAKING',1540,1527,8656,-0.8441558441558441,-112528,3,'2026-03-18 13:12:13','2026-03-18 13:16:11','금액손실컷',NULL,NULL,53.6550624765479,NULL,0.5878510777269758,NULL,NULL,0,0,13),
(604,'369370','블리츠웨이엔터테인먼트','SHORT_ANT_SHAKING',1564,1538,8523,-1.6624040920716114,-221598,9,'2026-03-18 13:45:17','2026-03-18 13:54:45','금액손실컷',NULL,NULL,59.41043488792038,NULL,0.6443298969072164,NULL,NULL,0,0,13),
(605,'187660','현대ADM','SHORT_ANT_SHAKING',16180,16090,823,-0.5562422744128553,-74070,4,'2026-03-18 15:12:08','2026-03-18 15:16:57','금액손실컷',NULL,NULL,53.521373450262814,NULL,0.4345127250155183,NULL,NULL,0,0,15);
/*!40000 ALTER TABLE `trade_history` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `ws_candles`
--

DROP TABLE IF EXISTS `ws_candles`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8mb4 */;
CREATE TABLE `ws_candles` (
  `id` int(11) NOT NULL AUTO_INCREMENT,
  `code` varchar(20) NOT NULL,
  `timeframe` tinyint(4) NOT NULL,
  `candle_time` varchar(12) NOT NULL,
  `open` double NOT NULL,
  `high` double NOT NULL,
  `low` double NOT NULL,
  `close` double NOT NULL,
  `volume` bigint(20) NOT NULL DEFAULT 0,
  `rsi_2` double DEFAULT NULL,
  `rsi_3` double DEFAULT NULL,
  `rsi_5` double DEFAULT NULL,
  `is_confirmed` tinyint(4) NOT NULL DEFAULT 1,
  `source` varchar(10) NOT NULL DEFAULT 'ws',
  `updated_at` varchar(30) NOT NULL,
  PRIMARY KEY (`id`),
  UNIQUE KEY `uq_candle` (`code`,`timeframe`,`candle_time`)
) ENGINE=InnoDB AUTO_INCREMENT=385933 DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_general_ci;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `ws_candles`
--

LOCK TABLES `ws_candles` WRITE;
/*!40000 ALTER TABLE `ws_candles` DISABLE KEYS */;
INSERT INTO `ws_candles` VALUES
(248753,'229200',1,'202603160830',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:31:02'),
(248754,'069500',1,'202603160830',81540,81540,81540,81540,0,100,100,14.63,1,'ws','2026-03-16 08:31:05'),
(248755,'321370',1,'202603160830',3660,3660,3660,3660,0,100,100,100,1,'ws','2026-03-16 08:31:07'),
(248756,'474610',1,'202603160830',10100,10100,10100,10100,0,100,100,0,1,'ws','2026-03-16 08:31:42'),
(248757,'321370',1,'202603160831',3660,3660,3660,3660,0,100,100,100,1,'ws','2026-03-16 08:32:07'),
(248758,'229200',1,'202603160831',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:32:15'),
(248759,'005380',1,'202603160830',517000,517000,517000,517000,0,100,100,100,1,'ws','2026-03-16 08:32:21'),
(248760,'474610',1,'202603160831',10100,10100,10100,10100,0,100,100,0,1,'ws','2026-03-16 08:32:24'),
(248761,'069500',1,'202603160831',81540,81540,81540,81540,0,100,100,0,1,'ws','2026-03-16 08:32:31'),
(248762,'229200',1,'202603160832',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:33:12'),
(248763,'229200',3,'202603160830',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:33:14'),
(248764,'069500',1,'202603160832',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:33:18'),
(248765,'069500',3,'202603160830',81540,81540,81540,81540,0,100,100,23.91,1,'ws','2026-03-16 08:33:20'),
(248766,'474610',1,'202603160832',10100,10100,10100,10100,0,100,100,100,1,'ws','2026-03-16 08:33:26'),
(248767,'474610',3,'202603160830',10100,10100,10100,10100,0,100,100,0,1,'ws','2026-03-16 08:33:28'),
(248768,'005380',1,'202603160832',517000,517000,517000,517000,0,100,100,100,1,'ws','2026-03-16 08:34:03'),
(248769,'005380',3,'202603160830',517000,517000,517000,517000,0,100,100,100,1,'ws','2026-03-16 08:34:05'),
(248770,'229200',1,'202603160833',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:34:58'),
(248771,'069500',1,'202603160833',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:35:00'),
(248772,'229200',1,'202603160834',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:35:09'),
(248773,'069500',1,'202603160834',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:35:21'),
(248774,'005930',1,'202603160830',183500,183500,183500,183500,0,100,0,12.5,1,'ws','2026-03-16 08:35:46'),
(248775,'005930',3,'202603160830',183500,183500,183500,183500,0,100,0,22.22,1,'ws','2026-03-16 08:35:48'),
(248776,'069500',1,'202603160835',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:36:22'),
(248777,'069500',3,'202603160833',81540,81540,81540,81540,0,100,100,0,1,'ws','2026-03-16 08:36:24'),
(248778,'474610',1,'202603160833',10100,10100,10100,10100,0,100,100,100,1,'ws','2026-03-16 08:36:27'),
(248779,'474610',3,'202603160833',10100,10100,10100,10100,0,100,100,0,1,'ws','2026-03-16 08:36:29'),
(248784,'005930',1,'202603160835',183500,183500,183500,183500,0,100,100,0,1,'ws','2026-03-16 08:36:40'),
(248785,'005930',3,'202603160833',183500,183500,183500,183500,0,100,100,12.5,1,'ws','2026-03-16 08:36:42'),
(248786,'069500',1,'202603160836',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:37:17'),
(248787,'005930',1,'202603160836',183500,183500,183500,183500,0,100,100,0,1,'ws','2026-03-16 08:37:34'),
(248788,'000660',1,'202603160830',910000,910000,910000,910000,0,100,100,100,1,'ws','2026-03-16 08:37:43'),
(248789,'000660',3,'202603160830',910000,910000,910000,910000,0,NULL,NULL,NULL,1,'ws','2026-03-16 08:37:45'),
(248790,'069500',1,'202603160837',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:38:17'),
(248791,'005930',1,'202603160837',183500,183500,183500,183500,0,100,100,100,1,'ws','2026-03-16 08:38:19'),
(248792,'229200',1,'202603160835',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:38:28'),
(248793,'229200',3,'202603160833',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:38:30'),
(248794,'000660',1,'202603160837',910000,910000,910000,910000,0,100,100,100,1,'ws','2026-03-16 08:39:16'),
(248795,'000660',3,'202603160836',910000,910000,910000,910000,0,NULL,NULL,NULL,1,'ws','2026-03-16 08:39:18'),
(248796,'069500',1,'202603160838',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:39:24'),
(248797,'069500',3,'202603160836',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 08:39:26'),
(248798,'229200',1,'202603160838',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:39:26'),
(248799,'229200',3,'202603160836',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 08:39:26'),
(248800,'229200',1,'202603160839',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 09:00:06'),
(248802,'229200',3,'202603160839',19925,19925,19925,19925,0,100,100,100,1,'ws','2026-03-16 09:00:08'),
(248803,'229200',15,'202603160830',19925,19925,19925,19925,0,100,100,45,1,'ws','2026-03-16 09:00:08'),
(248804,'229200',60,'202603160800',19925,19925,19925,19925,0,100,46.15,47.71,1,'ws','2026-03-16 09:00:08'),
(248810,'298040',1,'202603160830',2593000,2593000,2593000,2593000,0,100,100,100,1,'ws','2026-03-16 09:00:10'),
(248811,'298040',3,'202603160830',2593000,2593000,2593000,2593000,0,100,100,100,1,'ws','2026-03-16 09:00:10'),
(248812,'298040',15,'202603160830',2593000,2593000,2593000,2593000,0,100,100,100,1,'ws','2026-03-16 09:00:10'),
(248813,'298040',60,'202603160800',2593000,2593000,2593000,2593000,0,100,78.57,48,1,'ws','2026-03-16 09:00:10'),
(248830,'069500',1,'202603160839',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 09:00:18'),
(248832,'069500',3,'202603160839',81540,81540,81540,81540,0,100,100,100,1,'ws','2026-03-16 09:00:20'),
(248833,'069500',15,'202603160830',81540,81540,81540,81540,0,100,0,30.77,1,'ws','2026-03-16 09:00:20'),
(248834,'069500',60,'202603160800',81540,81540,81540,81540,0,100,0,23.76,1,'ws','2026-03-16 09:00:20'),
(248837,'005930',1,'202603160838',183500,183500,183500,183500,0,100,100,100,1,'ws','2026-03-16 09:00:22'),
(248838,'005930',3,'202603160836',183500,183500,183500,183500,0,100,100,0,1,'ws','2026-03-16 09:00:22'),
(248839,'005930',15,'202603160830',183500,183500,183500,183500,0,0,22.22,43.75,1,'ws','2026-03-16 09:00:22'),
(248840,'005930',60,'202603160800',183500,183500,183500,183500,0,0,58.82,39.39,1,'ws','2026-03-16 09:00:22'),
(248841,'000660',1,'202603160839',910000,910000,910000,910000,0,100,100,100,1,'ws','2026-03-16 09:00:24'),
(248843,'000660',3,'202603160839',910000,910000,910000,910000,0,100,NULL,NULL,1,'ws','2026-03-16 09:00:26'),
(248844,'000660',15,'202603160830',910000,910000,910000,910000,0,100,100,71.43,1,'ws','2026-03-16 09:00:26'),
(248845,'000660',60,'202603160800',910000,910000,910000,910000,0,0,85.71,26.09,1,'ws','2026-03-16 09:00:26'),
(248846,'474610',1,'202603160836',10100,10100,10100,10100,0,100,100,100,1,'ws','2026-03-16 09:00:26'),
(248847,'474610',3,'202603160836',10100,10100,10100,10100,0,100,100,100,1,'ws','2026-03-16 09:00:26'),
(248848,'474610',15,'202603160830',10100,10100,10100,10100,0,100,0,45.45,1,'ws','2026-03-16 09:00:26'),
(248849,'474610',60,'202603160800',10100,10100,10100,10100,0,100,0,96.33,1,'ws','2026-03-16 09:00:26'),
(248850,'005380',1,'202603160834',517000,517000,517000,517000,0,100,100,100,1,'ws','2026-03-16 09:00:26'),
(248851,'005380',3,'202603160833',517000,517000,517000,517000,0,100,100,100,1,'ws','2026-03-16 09:00:26'),
(248852,'005380',15,'202603160830',517000,517000,517000,517000,0,NULL,NULL,NULL,1,'ws','2026-03-16 09:00:26'),
(248853,'005380',60,'202603160800',517000,517000,517000,517000,0,NULL,NULL,NULL,1,'ws','2026-03-16 09:00:26'),
(248859,'123010',1,'202603160836',1200,1200,1200,1200,0,100,100,83.58,1,'ws','2026-03-16 09:00:28'),
(248860,'123010',3,'202603160836',1200,1200,1200,1200,0,100,100,86.42,1,'ws','2026-03-16 09:00:28'),
(248861,'123010',15,'202603160830',1200,1200,1200,1200,0,100,0,14.29,1,'ws','2026-03-16 09:00:28'),
(248862,'123010',60,'202603160800',1200,1200,1200,1200,0,0,34.04,66.36,1,'ws','2026-03-16 09:00:28'),
(248866,'034020',1,'202603160832',106500,106500,106500,106500,0,100,100,80,1,'ws','2026-03-16 09:00:30'),
(248867,'034020',3,'202603160830',106500,106500,106500,106500,0,100,100,100,1,'ws','2026-03-16 09:00:30'),
(248868,'034020',15,'202603160830',106500,106500,106500,106500,0,NULL,NULL,NULL,1,'ws','2026-03-16 09:00:30'),
(248869,'034020',60,'202603160800',106500,106500,106500,106500,0,100,70.59,44.83,1,'ws','2026-03-16 09:00:30'),
(248870,'321370',1,'202603160832',3660,3660,3660,3660,0,100,100,100,1,'ws','2026-03-16 09:00:30'),
(248871,'321370',3,'202603160830',3660,3660,3660,3660,0,100,100,100,1,'ws','2026-03-16 09:00:30'),
(248872,'321370',15,'202603160830',3660,3660,3660,3660,0,100,100,62.5,1,'ws','2026-03-16 09:00:30'),
(248873,'321370',60,'202603160800',3660,3660,3660,3660,0,100,100,43.31,1,'ws','2026-03-16 09:00:30'),
(248926,'321370',3,'202603160900',3720,3940,3720,3895,3890,100,100,100,1,'rest','2026-03-16 09:03:02'),
(249025,'321370',60,'202603160900',3720,4495,3710,4395,17089284,100,100,91.99,1,'rest','2026-03-17 10:34:00'),
(249074,'005930',1,'202603160900',184600,186000,184500,185900,185900,100,100,100,1,'ws','2026-03-16 09:01:00'),
(249075,'000660',1,'202603160900',925000,935000,925000,932000,932000,100,100,100,1,'ws','2026-03-16 09:01:02'),
(249076,'005380',1,'202603160900',511000,515000,511000,514000,514000,0,0,0,1,'ws','2026-03-16 09:01:02'),
(249077,'298040',1,'202603160900',2599000,2604000,2591000,2598000,2598000,100,100,100,1,'ws','2026-03-16 09:01:02'),
(249078,'034020',1,'202603160900',108000,108100,107000,108000,107900,100,100,94.74,1,'ws','2026-03-16 09:01:02'),
(249079,'321370',1,'202603160900',3720,3880,3720,3880,3870,100,100,100,1,'ws','2026-03-16 09:01:02'),
(249080,'069500',1,'202603160900',81960,82365,81935,82350,82320,100,100,100,1,'ws','2026-03-16 09:01:02'),
(249081,'229200',1,'202603160900',19920,19990,19910,19925,19925,100,100,100,1,'ws','2026-03-16 09:01:02'),
(249082,'267260',1,'202603160900',920000,925000,920000,924000,924000,0,0,9.09,1,'ws','2026-03-16 09:01:02'),
(249083,'474610',1,'202603160900',9910,10400,9900,10040,10050,0,0,0,1,'ws','2026-03-16 09:01:02'),
(249084,'123010',1,'202603160900',1205,1233,1205,1220,1214,100,100,64.52,1,'ws','2026-03-16 09:01:02'),
(249085,'002240',1,'202603160900',21500,21500,21000,21000,21000,100,100,80,1,'ws','2026-03-16 09:01:02'),
(249086,'382900',1,'202603160900',34450,34450,33950,33950,33900,0,0,3.7,1,'ws','2026-03-16 09:01:02'),
(249087,'010120',1,'202603160900',745000,745000,736000,738000,738000,0,10,18.18,1,'ws','2026-03-16 09:01:02'),
(249088,'466930',1,'202603160900',20805,20960,20805,20960,20890,0,0,20,1,'ws','2026-03-16 09:01:10'),
(249089,'069500',1,'202603160901',82340,82500,82235,82495,82440,100,100,100,1,'ws','2026-03-16 09:02:00'),
(249090,'298040',1,'202603160901',2598000,2612000,2598000,2612000,2606000,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249091,'034020',1,'202603160901',108000,108000,107500,107800,107800,88.24,88.24,90,1,'ws','2026-03-16 09:02:02'),
(249092,'123010',1,'202603160901',1221,1325,1220,1271,1285,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249093,'321370',1,'202603160901',3875,3940,3855,3930,3930,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249094,'005930',1,'202603160901',186000,187000,186000,187000,187000,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249095,'000660',1,'202603160901',932000,936000,931000,933000,933000,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249096,'474610',1,'202603160901',10030,10090,9900,10030,10030,0,0,0,1,'ws','2026-03-16 09:02:02'),
(249097,'229200',1,'202603160901',19930,20060,19930,19995,20005,100,100,100,1,'ws','2026-03-16 09:02:02'),
(249098,'267260',1,'202603160901',925000,928000,923000,928000,927000,44.44,44.44,41.67,1,'ws','2026-03-16 09:02:02'),
(249099,'010120',1,'202603160901',740000,744000,739000,743000,743000,35.71,35.71,40,1,'ws','2026-03-16 09:02:02'),
(249100,'005380',1,'202603160901',514000,517000,513000,516000,515000,40,40,40,1,'ws','2026-03-16 09:02:02'),
(249101,'382900',1,'202603160901',33950,34150,33850,34000,33850,4,4,3.7,1,'ws','2026-03-16 09:02:02'),
(249102,'466930',1,'202603160901',20965,21125,20965,21050,21050,94.74,94.74,81.82,1,'ws','2026-03-16 09:02:04'),
(249103,'002240',1,'202603160901',21000,21100,20950,21100,20950,100,100,85.71,1,'ws','2026-03-16 09:02:06'),
(249104,'005930',1,'202603160902',187000,187500,186600,187350,187300,100,100,100,1,'ws','2026-03-16 09:03:00'),
(249105,'005930',3,'202603160900',184600,187500,184500,187350,187300,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249106,'000660',1,'202603160902',934000,937000,927000,935000,934000,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249107,'000660',3,'202603160900',934000,935000,934000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 09:03:02'),
(249108,'069500',1,'202603160902',82500,82545,82250,82460,82460,80.56,96.46,96.46,1,'ws','2026-03-16 09:03:02'),
(249109,'069500',3,'202603160900',81960,82545,81920,82460,82460,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249110,'229200',1,'202603160902',20005,20025,19915,19995,19995,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249111,'229200',3,'202603160900',19940,20055,19910,20000,19995,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249112,'034020',1,'202603160902',107850,108500,107000,108300,108300,71.43,90.91,90.91,1,'ws','2026-03-16 09:03:02'),
(249113,'034020',3,'202603160900',108300,108400,108300,108300,108300,NULL,NULL,NULL,1,'ws','2026-03-16 09:03:02'),
(249114,'267260',1,'202603160902',929000,929000,925000,927000,926000,80,40,33.33,1,'ws','2026-03-16 09:03:02'),
(249115,'267260',3,'202603160900',920000,929000,920000,927000,926000,0,0,0,1,'ws','2026-03-16 09:03:02'),
(249116,'123010',1,'202603160902',1262,1300,1262,1287,1287,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249117,'123010',3,'202603160900',1205,1325,1205,1287,1287,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249118,'321370',1,'202603160902',3940,3940,3870,3895,3890,58.82,88.52,88.52,1,'ws','2026-03-16 09:03:02'),
(249119,'005380',1,'202603160902',515000,516000,514000,515000,515000,66.67,33.33,33.33,1,'ws','2026-03-16 09:03:02'),
(249120,'005380',3,'202603160900',515000,515000,515000,515000,515000,NULL,NULL,NULL,1,'ws','2026-03-16 09:03:02'),
(249121,'474610',1,'202603160902',10060,10170,9970,10065,10050,77.78,33.33,33.33,1,'ws','2026-03-16 09:03:02'),
(249122,'474610',3,'202603160900',9910,10400,9900,10065,10050,0,0,0,1,'ws','2026-03-16 09:03:02'),
(249123,'010120',1,'202603160902',744000,744000,741000,741000,740000,71.43,31.25,35.29,1,'ws','2026-03-16 09:03:02'),
(249124,'010120',3,'202603160900',741000,741000,741000,741000,740000,NULL,NULL,NULL,1,'ws','2026-03-16 09:03:02'),
(249127,'048410',3,'202603160900',17150,17150,16780,16930,16930,100,100,100,1,'ws','2026-03-16 09:03:02'),
(249128,'039980',3,'202603160900',2075,2120,2060,2110,1660100,100,68.42,55.17,1,'ws','2026-03-16 13:15:26'),
(249138,'382900',1,'202603160902',33900,34300,33900,33900,33900,33.33,3.7,3.7,1,'ws','2026-03-16 09:03:04'),
(249139,'382900',3,'202603160900',34450,34450,33850,33900,33900,0,0,0,1,'ws','2026-03-16 09:03:04'),
(249140,'298040',1,'202603160902',2614000,2629000,2614000,2619000,2614000,100,100,100,1,'ws','2026-03-16 09:03:04'),
(249141,'298040',3,'202603160900',2599000,2629000,2591000,2619000,2614000,100,100,100,1,'ws','2026-03-16 09:03:04'),
(249142,'025880',3,'202603160900',3020,3045,2995,3000,3015,0,0,0,1,'ws','2026-03-16 09:03:04'),
(249144,'002240',1,'202603160902',21050,21100,20950,21100,20950,100,100,100,1,'ws','2026-03-16 09:03:06'),
(249145,'002240',3,'202603160900',21500,21500,20950,21100,20950,100,100,85.71,1,'ws','2026-03-16 09:03:08'),
(249146,'466930',1,'202603160902',21000,21065,21000,21065,21000,100,95.45,87.5,1,'ws','2026-03-16 09:03:12'),
(249147,'466930',3,'202603160900',20805,21125,20805,21065,21000,100,90.91,86.96,1,'ws','2026-03-16 09:03:14'),
(249148,'010120',1,'202603160903',741000,742000,736000,737000,736000,0,45.45,25,1,'ws','2026-03-16 09:04:00'),
(249149,'005930',1,'202603160903',187350,188200,186800,187000,186900,50,80.56,91.67,1,'ws','2026-03-16 09:04:02'),
(249150,'069500',1,'202603160903',82460,82645,82425,82555,82530,73.08,87.27,96.77,1,'ws','2026-03-16 09:04:02'),
(249151,'229200',1,'202603160903',19997,20030,19960,19995,19990,100,100,100,1,'ws','2026-03-16 09:04:02'),
(249152,'034020',1,'202603160903',108300,108900,108200,108900,108800,100,84.62,92.86,1,'ws','2026-03-16 09:04:02'),
(249153,'321370',1,'202603160903',3895,3970,3865,3960,3960,65,76.67,90.54,1,'ws','2026-03-16 09:04:02'),
(249154,'466930',1,'202603160903',21065,21130,21035,21125,21080,100,100,97.06,1,'ws','2026-03-16 09:04:02'),
(249155,'000660',1,'202603160903',934000,937000,932000,932000,932000,40,50,89.29,1,'ws','2026-03-16 09:04:02'),
(249156,'267260',1,'202603160903',926000,930000,920000,921000,920000,0,36.36,25,1,'ws','2026-03-16 09:04:02'),
(249157,'474610',1,'202603160903',10050,10160,9980,10040,10040,58.33,50,26.92,1,'ws','2026-03-16 09:04:02'),
(249158,'005380',1,'202603160903',515000,520000,515000,519000,518000,80,85.71,60,1,'ws','2026-03-16 09:04:02'),
(249159,'382900',1,'202603160903',33900,34100,33800,33900,33850,0,33.33,3.7,1,'ws','2026-03-16 09:04:02'),
(249160,'298040',1,'202603160903',2614000,2622000,2599000,2600000,2596000,26.92,52.5,57.78,1,'ws','2026-03-16 09:04:02'),
(249161,'123010',1,'202603160903',1299,1299,1278,1281,1281,72.73,91.78,93.55,1,'ws','2026-03-16 09:04:02'),
(249162,'002240',1,'202603160903',21100,21100,21000,21000,21000,0,50,71.43,1,'ws','2026-03-16 09:04:06'),
(249163,'000660',1,'202603160904',933000,934000,931000,934000,933000,40,57.14,90,1,'ws','2026-03-16 09:05:00'),
(249164,'069500',1,'202603160904',82545,82575,82290,82395,82375,37.25,32.76,84.34,1,'ws','2026-03-16 09:05:02'),
(249165,'229200',1,'202603160904',19995,19995,19925,19990,19985,0,0,93.33,1,'ws','2026-03-16 09:05:02'),
(249166,'034020',1,'202603160904',108900,109900,108900,109800,109800,100,100,94.59,1,'ws','2026-03-16 09:05:02'),
(249167,'321370',1,'202603160904',3970,4000,3925,3935,3930,72.22,52,84.81,1,'ws','2026-03-16 09:05:02'),
(249168,'005930',1,'202603160904',187100,187100,185800,186000,186000,0,20.59,74.04,1,'ws','2026-03-16 09:05:02'),
(249169,'010120',1,'202603160904',737000,738000,735000,737000,737000,0,0,25,1,'ws','2026-03-16 09:05:02'),
(249170,'005380',1,'202603160904',519000,519000,515000,516000,515000,57.14,50,46.15,1,'ws','2026-03-16 09:05:02'),
(249171,'474610',1,'202603160904',10080,10080,9870,9920,9920,0,19.44,14,1,'ws','2026-03-16 09:05:02'),
(249172,'298040',1,'202603160904',2596000,2598000,2581000,2584000,2581000,0,16.67,42.62,1,'ws','2026-03-16 09:05:02'),
(249173,'123010',1,'202603160904',1291,1295,1282,1283,1283,25,75,93.68,1,'ws','2026-03-16 09:05:02'),
(249174,'267260',1,'202603160904',922000,923000,918000,922000,922000,14.29,12.5,29.41,1,'ws','2026-03-16 09:05:02'),
(249175,'002240',1,'202603160904',21050,21050,20950,21050,20950,33.33,33.33,71.43,1,'ws','2026-03-16 09:05:04'),
(249176,'382900',1,'202603160904',33850,34000,33700,33750,33700,0,0,3.33,1,'ws','2026-03-16 09:05:04'),
(249177,'466930',1,'202603160904',21105,21120,20985,21020,20990,36.36,41.67,60,1,'ws','2026-03-16 09:05:11'),
(249272,'024060',1,'202603160900',24700,25450,24700,25450,78242,100,100,85,1,'rest','2026-03-16 10:30:25'),
(249273,'024060',1,'202603160901',25400,25500,24600,24850,88827,58.62,58.62,56.67,1,'rest','2026-03-16 10:30:25'),
(249274,'024060',1,'202603160902',24850,24850,24600,24600,73274,0,50,50,1,'rest','2026-03-16 10:30:25'),
(249275,'024060',1,'202603160903',24600,24650,22400,23650,113962,0,0,32.08,1,'rest','2026-03-16 10:30:25'),
(249276,'024060',1,'202603160904',23650,24350,23500,24050,57300,29.63,25,40.98,1,'rest','2026-03-16 10:30:25'),
(249277,'024060',1,'202603160905',24100,24500,24050,24200,36933,100,36.67,23.4,1,'rest','2026-03-16 10:30:25'),
(249376,'024060',3,'202603160900',24700,25500,24600,24600,240343,100,100,0,1,'rest','2026-03-16 13:30:58'),
(249377,'024060',3,'202603160903',24600,24650,22400,24200,208195,0,0,0,1,'rest','2026-03-16 13:30:58'),
(249528,'024060',60,'202603160900',24700,25500,22400,23400,1561771,7.69,3.57,2.86,1,'rest','2026-03-16 11:15:27'),
(249627,'210120',3,'202603160900',1650,1729,1517,1725,220830,100,96.8,90.99,1,'rest','2026-03-16 09:05:31'),
(249628,'210120',3,'202603160903',1755,1785,1742,1780,1771,NULL,NULL,NULL,1,'rest','2026-03-16 09:06:02'),
(249728,'210120',15,'202603160900',1771,1794,1672,1710,1701,80.88,79.14,75.44,1,'rest','2026-03-16 09:15:06'),
(249823,'210120',1,'202603160900',1650,1650,1517,1542,128427,100,80.56,66.67,1,'rest','2026-03-16 09:05:32'),
(249824,'210120',1,'202603160901',1546,1631,1546,1592,29607,100,100,91.95,1,'rest','2026-03-16 09:05:32'),
(249825,'210120',1,'202603160902',1626,1729,1625,1725,62796,100,100,96.8,1,'rest','2026-03-16 09:05:32'),
(249826,'210120',1,'202603160903',1720,1790,1720,1754,112209,100,100,100,1,'rest','2026-03-16 09:05:32'),
(249827,'210120',1,'202603160904',1738,1790,1738,1757,62425,100,100,100,1,'rest','2026-03-16 09:05:32'),
(249828,'210120',1,'202603160905',1755,1785,1742,1780,1771,92.59,93.33,98.96,1,'rest','2026-03-16 09:06:02'),
(249928,'357880',15,'202603160900',4700,4770,4320,4440,3483194,20,42.4,35.1,1,'rest','2026-03-18 09:10:23'),
(250025,'377220',1,'202603160902',1700,1740,1654,1728,757198,100,100,NULL,1,'rest','2026-03-16 10:40:21'),
(250026,'377220',1,'202603160903',1722,1730,1576,1622,436577,61.31,61.31,61.31,1,'rest','2026-03-16 10:40:21'),
(250027,'377220',1,'202603160904',1628,1673,1615,1662,168851,27.4,66.24,66.24,1,'rest','2026-03-16 10:40:21'),
(250028,'377220',1,'202603160905',1668,1792,1655,1691,561914,100,39.43,69.1,1,'rest','2026-03-16 10:40:21'),
(250077,'210120',60,'202603160900',1771,1794,1666,1696,1692,77.48,72.47,63.24,1,'rest','2026-03-16 10:01:07'),
(250176,'377220',3,'202603160900',1700,1740,1654,1728,757198,100,100,100,1,'rest','2026-03-16 11:03:52'),
(250177,'377220',3,'202603160903',1722,1792,1576,1691,1167342,81.95,81.95,81.95,1,'rest','2026-03-16 11:03:52'),
(250277,'377220',15,'202603160900',1700,1829,1576,1804,3699183,100,100,100,1,'rest','2026-03-16 14:20:26'),
(250377,'357880',60,'202603160900',4700,5100,4305,5020,7502841,100,100,92.48,1,'rest','2026-03-17 08:25:41'),
(250478,'005930',3,'202603160903',185700,185700,185500,185600,185600,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250479,'005930',1,'202603160905',185700,185700,185500,185600,185600,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:00'),
(250480,'357880',3,'202603160903',4405,4770,4400,4705,809095,43.26,43.26,41.36,1,'ws','2026-03-16 13:49:21'),
(250481,'048410',3,'202603160903',16940,17120,16710,16940,16940,100,100,100,1,'ws','2026-03-16 09:06:02'),
(250482,'000660',3,'202603160903',930500,931000,930000,930000,930000,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250483,'034020',3,'202603160903',109900,109900,109900,109900,109800,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250484,'229200',3,'202603160903',19997,20030,19925,19995,19990,100,100,100,1,'ws','2026-03-16 09:06:02'),
(250485,'069500',3,'202603160903',82460,82645,82180,82317,82305,86.55,86.55,86.55,1,'ws','2026-03-16 09:06:02'),
(250486,'005380',3,'202603160903',512000,512000,512000,512000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250487,'010120',3,'202603160903',739000,739000,739000,739000,738000,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250488,'025880',3,'202603160903',3000,3020,2985,2985,2985,0,0,0,1,'ws','2026-03-16 09:06:02'),
(250489,'382900',3,'202603160903',33900,34100,33650,33700,33700,0,0,0,1,'ws','2026-03-16 09:06:02'),
(250493,'000660',1,'202603160905',930500,931000,930000,930000,930000,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250494,'229200',1,'202603160905',19995,20015,19960,19995,19990,50,50,93.75,1,'ws','2026-03-16 09:06:02'),
(250495,'034020',1,'202603160905',109900,109900,109900,109900,109800,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250496,'357880',1,'202603160905',4565,4770,4540,4705,364001,100,100,77.17,1,'ws','2026-03-16 10:20:20'),
(250497,'069500',1,'202603160905',82425,82470,82180,82317,82305,0,28.53,46.78,1,'ws','2026-03-16 09:06:02'),
(250498,'005380',1,'202603160905',512000,512000,512000,512000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:06:02'),
(250512,'005930',1,'202603160906',186100,186100,186100,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 09:07:00'),
(250513,'000660',1,'202603160906',934000,934000,933500,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 09:07:02'),
(250514,'005380',1,'202603160906',512500,512500,512000,512000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:07:02'),
(250515,'229200',1,'202603160906',19995,20015,19970,19980,19975,25,20,20,1,'ws','2026-03-16 09:07:02'),
(250516,'034020',1,'202603160906',109300,109400,109200,109200,109200,NULL,NULL,NULL,1,'ws','2026-03-16 09:07:02'),
(250517,'357880',1,'202603160906',4705,4705,4530,4590,176336,54.9,65.15,75.53,1,'ws','2026-03-16 10:20:20'),
(250518,'377220',1,'202603160906',1690,1702,1618,1643,262238,37.66,58.97,60.61,1,'ws','2026-03-16 10:40:21'),
(250519,'069500',1,'202603160906',82317,82425,82220,82375,82320,42.65,19.59,35.92,1,'ws','2026-03-16 09:07:02'),
(250520,'024060',1,'202603160906',24350,24900,24200,24350,43080,100,100,36.84,1,'ws','2026-03-16 10:30:25'),
(250521,'210120',1,'202603160906',1785,1794,1717,1717,1717,28.41,27.78,46.72,1,'ws','2026-03-16 09:07:02'),
(250522,'000660',1,'202603160907',938000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:08:00'),
(250523,'005930',1,'202603160907',187100,187100,186900,187000,186900,NULL,NULL,NULL,1,'ws','2026-03-16 09:08:02'),
(250524,'069500',1,'202603160907',82380,82595,82365,82565,82540,100,76.07,59.04,1,'ws','2026-03-16 09:08:02'),
(250525,'229200',1,'202603160907',19985,19995,19945,19965,19960,0,14.29,12.5,1,'ws','2026-03-16 09:08:02'),
(250526,'034020',1,'202603160907',109700,109700,109600,109700,109600,NULL,NULL,NULL,1,'ws','2026-03-16 09:08:02'),
(250527,'024060',1,'202603160907',24350,24550,24150,24400,23365,100,100,44.12,1,'ws','2026-03-16 10:30:25'),
(250528,'298040',1,'202603160907',2589000,2590000,2589000,2590000,2589000,NULL,NULL,NULL,1,'ws','2026-03-16 09:08:02'),
(250529,'357880',1,'202603160907',4590,4655,4475,4500,162051,0,40.58,59.8,1,'ws','2026-03-16 10:20:20'),
(250530,'377220',1,'202603160907',1632,1646,1600,1627,170812,0,31.18,28.87,1,'ws','2026-03-16 10:40:21'),
(250531,'210120',1,'202603160907',1717,1717,1676,1684,1684,0,20.66,22.22,1,'ws','2026-03-16 09:08:02'),
(250532,'267260',3,'202603160906',921000,921000,921000,921000,921000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250533,'005930',1,'202603160908',186900,186900,186800,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:00'),
(250534,'025880',3,'202603160906',2995,3110,2980,3100,3085,88.46,76.67,76.67,1,'ws','2026-03-16 09:09:02'),
(250535,'005930',3,'202603160906',186900,186900,186800,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250536,'024060',3,'202603160906',24350,24900,24150,24150,86628,0,0,0,1,'ws','2026-03-16 13:30:58'),
(250537,'005380',3,'202603160906',515000,515000,514000,514000,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250538,'069500',3,'202603160906',82317,82640,82220,82547,82525,61.66,88.94,88.94,1,'ws','2026-03-16 09:09:02'),
(250539,'048410',3,'202603160906',16970,17000,16540,16590,16580,2.78,41.67,41.67,1,'ws','2026-03-16 09:09:02'),
(250540,'000660',3,'202603160906',939000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250541,'298040',3,'202603160906',2588000,2588000,2588000,2588000,2586000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250542,'034020',3,'202603160906',109800,109800,109800,109800,109700,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250543,'229200',3,'202603160906',19995,20015,19945,19970,19965,0,73.68,73.68,1,'ws','2026-03-16 09:09:02'),
(250544,'357880',3,'202603160906',4705,4705,4400,4455,494078,54.95,31.94,37.8,1,'ws','2026-03-16 13:49:21'),
(250545,'377220',3,'202603160906',1690,1702,1600,1614,558590,0,59.57,59.57,1,'ws','2026-03-16 11:03:52'),
(250546,'210120',3,'202603160906',1785,1794,1676,1696,1685,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250547,'382900',3,'202603160906',33700,33750,33500,33550,33550,0,0,0,1,'ws','2026-03-16 09:09:02'),
(250548,'000660',1,'202603160908',939000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250549,'069500',1,'202603160908',82585,82640,82485,82547,82525,91.35,93.23,49.21,1,'ws','2026-03-16 09:09:02'),
(250550,'005380',1,'202603160908',515000,515000,514000,514000,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250551,'229200',1,'202603160908',19965,19990,19965,19970,19965,25,14.29,22.22,1,'ws','2026-03-16 09:09:02'),
(250552,'034020',1,'202603160908',109800,109800,109800,109800,109700,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250553,'267260',1,'202603160908',921000,921000,921000,921000,921000,NULL,NULL,NULL,1,'ws','2026-03-16 09:09:02'),
(250554,'024060',1,'202603160908',24450,24550,24150,24150,20183,16.67,44.44,75,1,'ws','2026-03-16 10:30:25'),
(250555,'357880',1,'202603160908',4500,4520,4400,4455,155691,0,0,46.24,1,'ws','2026-03-16 10:20:20'),
(250556,'377220',1,'202603160908',1625,1627,1613,1614,125540,0,0,47.26,1,'ws','2026-03-16 10:40:21'),
(250557,'210120',1,'202603160908',1689,1717,1685,1696,1685,26.67,11.11,27.41,1,'ws','2026-03-16 09:09:02'),
(250569,'229200',1,'202603160909',19965,19985,19925,19930,19930,11.11,8.33,12.5,1,'ws','2026-03-16 09:10:00'),
(250570,'298040',1,'202603160909',2577000,2577000,2577000,2577000,2577000,NULL,NULL,NULL,1,'ws','2026-03-16 09:10:02'),
(250571,'357880',1,'202603160909',4460,4460,4375,4380,207715,0,0,30.11,1,'ws','2026-03-16 10:20:20'),
(250572,'210120',1,'202603160909',1696,1696,1675,1683,1676,48,20.69,25.34,1,'ws','2026-03-16 09:10:02'),
(250573,'377220',1,'202603160909',1614,1648,1613,1623,45879,40.91,23.68,33.04,1,'ws','2026-03-16 10:40:21'),
(250574,'000660',1,'202603160909',941000,941000,940000,940000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:10:02'),
(250575,'005930',1,'202603160909',187400,187500,187400,187400,187400,NULL,NULL,NULL,1,'ws','2026-03-16 09:10:02'),
(250576,'069500',1,'202603160909',82525,82760,82520,82705,82705,89.77,95.08,80.88,1,'ws','2026-03-16 09:10:02'),
(250577,'005380',1,'202603160909',514000,515000,514000,514000,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:10:02'),
(250578,'034020',1,'202603160909',109600,109650,109600,109650,109600,NULL,NULL,NULL,1,'ws','2026-03-16 09:10:02'),
(250579,'024060',1,'202603160909',24150,24450,24100,24400,21125,50,54.55,70.59,1,'ws','2026-03-16 10:30:25'),
(250668,'010170',3,'202603160900',7600,7630,7020,7440,1335205,100,100,100,1,'rest','2026-03-16 12:10:32'),
(250669,'010170',3,'202603160903',7440,7490,7160,7210,558029,14.81,14.81,28.12,1,'rest','2026-03-16 12:10:32'),
(250681,'010170',3,'202603160906',7210,7500,7130,7500,607359,55.77,58.93,61.02,1,'rest','2026-03-16 12:10:32'),
(250682,'010170',3,'202603160909',7500,7630,7480,7580,897946,100,61.67,64.06,1,'rest','2026-03-16 12:10:32'),
(250782,'010170',60,'202603160900',7600,7810,7020,7500,9130031,100,100,58.33,1,'rest','2026-03-16 11:10:29'),
(250882,'476830',15,'202603160900',196300,196300,187900,189800,68268,0,0,11.36,1,'rest','2026-03-17 08:25:49'),
(251070,'010170',1,'202603160900',7600,7630,7490,7520,486536,100,100,100,1,'rest','2026-03-16 09:10:30'),
(251071,'010170',1,'202603160901',7500,7540,7020,7070,558736,21.05,21.05,26.23,1,'rest','2026-03-16 09:10:30'),
(251072,'010170',1,'202603160902',7070,7490,7050,7440,289933,45.12,52.13,53.61,1,'rest','2026-03-16 09:10:30'),
(251073,'010170',1,'202603160903',7440,7490,7200,7220,283860,62.71,35.58,42.24,1,'rest','2026-03-16 09:10:30'),
(251074,'010170',1,'202603160904',7220,7300,7160,7230,155849,4.35,63.33,42.74,1,'rest','2026-03-16 09:10:30'),
(251075,'010170',1,'202603160905',7250,7280,7200,7210,118320,33.33,4,35.51,1,'rest','2026-03-16 09:10:30'),
(251076,'010170',1,'202603160906',7210,7220,7150,7160,207725,0,12.5,56.72,1,'rest','2026-03-16 09:10:30'),
(251077,'010170',1,'202603160907',7160,7390,7130,7380,210319,81.48,75.86,44.23,1,'rest','2026-03-16 09:10:30'),
(251078,'010170',1,'202603160908',7370,7500,7370,7500,189315,100,87.18,83.33,1,'rest','2026-03-16 09:10:30'),
(251079,'010170',1,'202603160909',7500,7620,7480,7620,331659,100,100,86.79,1,'rest','2026-03-16 09:10:30'),
(251080,'010170',1,'202603160910',7540,7600,7540,7580,7550,16.67,72.22,90.38,1,'rest','2026-03-16 09:11:02'),
(251233,'476830',60,'202603160900',196300,196300,185100,193900,164154,54.17,29.55,35.85,1,'rest','2026-03-17 01:44:59'),
(251263,'010170',15,'202603160900',7600,7630,7020,7330,3976815,30,50,72,1,'rest','2026-03-16 12:10:35'),
(251372,'476830',1,'202603160900',196300,196300,194000,195400,8455,100,96.55,96.88,1,'rest','2026-03-16 09:35:24'),
(251373,'476830',1,'202603160901',194900,195400,190900,191000,4997,38.89,38.89,40,1,'rest','2026-03-16 09:35:24'),
(251374,'476830',1,'202603160902',191000,191700,188500,188600,8594,0,29.17,28.87,1,'rest','2026-03-16 09:35:24'),
(251375,'476830',1,'202603160903',188400,193900,187900,193700,5691,68,42.86,53.74,1,'rest','2026-03-16 09:35:24'),
(251376,'476830',1,'202603160904',193900,193900,189700,189700,4537,56.04,44.35,42.25,1,'rest','2026-03-16 09:35:24'),
(251377,'476830',1,'202603160905',189700,192300,189500,191500,3252,31.03,63.3,38.98,1,'rest','2026-03-16 09:35:24'),
(251378,'476830',1,'202603160906',191400,191600,190000,190700,2179,69.23,27.27,48.94,1,'rest','2026-03-16 09:35:24'),
(251379,'476830',1,'202603160907',190500,190500,189700,189900,3238,0,52.94,55.2,1,'rest','2026-03-16 09:35:24'),
(251380,'476830',1,'202603160908',189700,189800,188300,188400,3214,0,0,20.22,1,'rest','2026-03-16 09:35:24'),
(251381,'476830',1,'202603160909',188500,195000,188300,193000,5785,75.41,66.67,67.37,1,'rest','2026-03-16 09:35:24'),
(251382,'476830',1,'202603160910',192500,194000,191500,194000,6093,100,78.87,64.37,1,'rest','2026-03-16 09:35:24'),
(251479,'476830',3,'202603160900',196300,196300,188500,188600,22046,0,0,5.88,1,'rest','2026-03-16 12:00:24'),
(251480,'476830',3,'202603160903',188400,193900,187900,191500,13480,42.03,42.03,43.84,1,'rest','2026-03-16 12:00:24'),
(251481,'476830',3,'202603160906',191400,191600,188300,188400,8631,48.33,29,28.71,1,'rest','2026-03-16 12:00:24'),
(251482,'476830',3,'202603160909',188500,195000,188300,192200,15614,55.07,68.37,48.55,1,'rest','2026-03-16 12:00:24'),
(251583,'024060',1,'202603160910',24400,24450,24050,24050,15962,41.67,29.41,42.86,1,'ws','2026-03-16 10:30:25'),
(251584,'005930',1,'202603160910',187750,187750,187650,187700,187600,NULL,NULL,NULL,1,'ws','2026-03-16 09:11:02'),
(251585,'000660',1,'202603160910',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:11:02'),
(251586,'069500',1,'202603160910',82700,82755,82630,82695,82695,94.05,84.95,93.55,1,'ws','2026-03-16 09:11:02'),
(251587,'229200',1,'202603160910',19935,19970,19920,19930,19930,0,11.11,6.67,1,'ws','2026-03-16 09:11:02'),
(251588,'034020',1,'202603160910',109100,109300,109100,109200,109200,NULL,NULL,NULL,1,'ws','2026-03-16 09:11:02'),
(251589,'267260',1,'202603160910',916000,916000,915000,915000,915000,NULL,NULL,NULL,1,'ws','2026-03-16 09:11:02'),
(251590,'005380',1,'202603160910',514000,514000,514000,514000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:11:02'),
(251593,'210120',1,'202603160910',1686,1690,1675,1690,1677,35,59.38,14.84,1,'ws','2026-03-16 09:11:04'),
(251594,'005930',3,'202603160909',187400,187500,187400,187500,187400,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251595,'005930',1,'202603160911',187400,187500,187400,187500,187400,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:00'),
(251596,'000660',3,'202603160909',938500,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251597,'034020',3,'202603160909',108900,109300,108900,109300,109300,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251598,'024060',3,'202603160909',24150,24450,23850,24050,68975,0,0,0,1,'ws','2026-03-16 13:30:58'),
(251599,'298040',3,'202603160909',2578000,2578000,2578000,2578000,2577000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251600,'229200',3,'202603160909',19965,19985,19890,19895,19890,0,0,41.18,1,'ws','2026-03-16 09:12:02'),
(251601,'382900',3,'202603160909',33600,33600,33100,33150,33100,0,0,0,1,'ws','2026-03-16 09:12:02'),
(251602,'069500',3,'202603160909',82525,82775,82520,82685,82685,100,72.02,90.01,1,'ws','2026-03-16 09:12:02'),
(251603,'048410',3,'202603160909',16590,16630,16350,16350,16350,0,1.67,29.76,1,'ws','2026-03-16 09:12:02'),
(251606,'000660',1,'202603160911',938500,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251607,'069500',1,'202603160911',82675,82775,82645,82685,82685,0,88.76,90.16,1,'ws','2026-03-16 09:12:02'),
(251608,'229200',1,'202603160911',19925,19955,19890,19895,19890,0,0,5.26,1,'ws','2026-03-16 09:12:02'),
(251609,'034020',1,'202603160911',108900,109300,108900,109300,109300,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251610,'010170',1,'202603160911',7570,7590,7550,7580,181707,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:19'),
(251611,'024060',1,'202603160911',24050,24100,23850,24050,31888,0,41.67,33.33,1,'ws','2026-03-16 10:30:25'),
(251612,'005380',1,'202603160911',514000,514000,514000,514000,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251613,'005380',3,'202603160909',514000,514000,514000,514000,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251614,'267260',1,'202603160911',918000,918000,918000,918000,918000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251615,'267260',3,'202603160909',918000,918000,918000,918000,918000,NULL,NULL,NULL,1,'ws','2026-03-16 09:12:02'),
(251616,'476830',1,'202603160911',193400,194400,191200,192200,3736,35.71,75.68,57.73,1,'ws','2026-03-16 09:35:24'),
(251625,'025880',3,'202603160909',3085,3105,3030,3030,3030,62.16,57.5,52.27,1,'ws','2026-03-16 09:12:04'),
(251626,'210120',1,'202603160911',1677,1689,1672,1675,1672,31.82,20,23.75,1,'ws','2026-03-16 09:12:05'),
(251627,'210120',3,'202603160909',1696,1696,1672,1675,1672,0,NULL,NULL,1,'ws','2026-03-16 09:12:07'),
(251629,'005930',1,'202603160912',187300,187300,187300,187300,187300,NULL,NULL,NULL,1,'ws','2026-03-16 09:13:00'),
(251630,'000660',1,'202603160912',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:13:02'),
(251631,'069500',1,'202603160912',82675,82790,82607,82690,82725,33.33,20,81.09,1,'ws','2026-03-16 09:13:02'),
(251632,'229200',1,'202603160912',19895,19920,19880,19910,19910,30,30,21.05,1,'ws','2026-03-16 09:13:02'),
(251633,'034020',1,'202603160912',108900,108900,108900,108900,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:13:02'),
(251634,'010170',1,'202603160912',7580,7590,7550,7550,185007,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:19'),
(251635,'024060',1,'202603160912',24050,24100,23800,24000,19760,0,0,27.78,1,'ws','2026-03-16 10:30:25'),
(251636,'476830',1,'202603160912',191900,193000,191300,191700,1904,0,30.3,59.57,1,'ws','2026-03-16 09:35:24'),
(251637,'210120',1,'202603160912',1672,1690,1672,1690,1684,50,59.46,54.84,1,'ws','2026-03-16 09:13:02'),
(251638,'005930',1,'202603160913',187400,187500,187400,187450,187400,NULL,NULL,NULL,1,'ws','2026-03-16 09:14:00'),
(251639,'069500',1,'202603160913',82690,82815,82655,82730,82725,100,81.82,91.03,1,'ws','2026-03-16 09:14:02'),
(251640,'229200',1,'202603160913',19910,19930,19885,19920,19925,100,41.67,25,1,'ws','2026-03-16 09:14:02'),
(251641,'034020',1,'202603160913',109000,109100,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:14:02'),
(251642,'024060',1,'202603160913',24000,24150,23950,24050,21375,50,50,42.86,1,'ws','2026-03-16 10:30:25'),
(251643,'010170',1,'202603160913',7550,7570,7410,7410,226417,0,NULL,NULL,1,'ws','2026-03-16 10:50:19'),
(251644,'000660',1,'202603160913',940000,941000,940000,940500,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:14:02'),
(251645,'210120',1,'202603160913',1694,1722,1690,1722,1717,100,75.81,65.85,1,'ws','2026-03-16 09:14:02'),
(251646,'476830',1,'202603160913',192200,192600,189900,190000,4684,0,0,58.33,1,'ws','2026-03-16 09:35:24'),
(251647,'069500',3,'202603160912',82675,82815,82607,82755,82720,100,100,90.47,1,'ws','2026-03-16 09:15:02'),
(251648,'005930',1,'202603160914',187600,187600,187600,187600,187500,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:00'),
(251649,'069500',15,'202603160900',81960,82825,81920,82755,1909739,87.41,88.1,88.79,1,'ws','2026-03-18 08:25:19'),
(251650,'005930',3,'202603160912',187600,187600,187600,187600,187500,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251651,'005930',15,'202603160900',184600,188300,184500,187600,3300784,85.42,86,84.21,1,'ws','2026-03-18 08:25:09'),
(251652,'005380',3,'202603160912',513000,513000,513000,513000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251653,'005380',15,'202603160900',511000,520000,511000,513000,117525,0,0,0,1,'ws','2026-03-18 08:25:07'),
(251654,'000660',3,'202603160912',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251655,'000660',15,'202603160900',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251656,'034020',3,'202603160912',108650,108650,108650,108650,108600,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251657,'034020',15,'202603160900',108000,110700,106900,108600,1549258,100,100,94.29,1,'ws','2026-03-18 08:25:13'),
(251658,'010120',3,'202603160912',741000,742000,741000,742000,741000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251659,'010120',15,'202603160900',745000,745000,735000,742000,11685,16.67,16.67,40,1,'ws','2026-03-18 08:25:11'),
(251660,'229200',3,'202603160912',19895,19935,19880,19885,19880,0,0,38.89,1,'ws','2026-03-16 09:15:02'),
(251661,'229200',15,'202603160900',19920,20065,19880,19885,2440433,33.33,52.94,36.67,1,'ws','2026-03-18 08:25:21'),
(251662,'476830',3,'202603160912',191900,193000,189800,189800,8497,61.29,40.86,41.36,1,'ws','2026-03-16 12:00:24'),
(251663,'024060',3,'202603160912',24050,24150,23800,23900,56584,0,0,0,1,'ws','2026-03-16 13:30:58'),
(251664,'024060',15,'202603160900',24700,25500,22400,23900,660725,0,0,21.88,1,'ws','2026-03-16 13:31:00'),
(251665,'010170',3,'202603160912',7580,7590,7320,7330,578276,24.24,59.68,46.07,1,'ws','2026-03-16 12:10:32'),
(251666,'298040',3,'202603160912',2581000,2582000,2581000,2582000,2581000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251667,'298040',15,'202603160900',2599000,2629000,2574000,2582000,2799,8.33,26.67,50,1,'ws','2026-03-17 12:12:50'),
(251670,'069500',1,'202603160914',82730,82800,82710,82755,82720,100,100,77.78,1,'ws','2026-03-16 09:15:02'),
(251671,'229200',1,'202603160914',19920,19935,19880,19885,19880,22.22,41.67,26.32,1,'ws','2026-03-16 09:15:02'),
(251672,'034020',1,'202603160914',108650,108650,108650,108650,108600,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251673,'000660',1,'202603160914',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251674,'005380',1,'202603160914',513000,513000,513000,513000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:15:02'),
(251675,'024060',1,'202603160914',24000,24100,23850,23900,15449,25,20,8.33,1,'ws','2026-03-16 10:30:25'),
(251676,'476830',1,'202603160914',190200,191000,189800,189800,1909,0,0,19.23,1,'ws','2026-03-16 09:35:24'),
(251677,'010170',1,'202603160914',7410,7420,7320,7330,166852,0,0,NULL,1,'ws','2026-03-16 10:50:19'),
(251696,'210120',1,'202603160914',1725,1755,1707,1710,1710,72.73,79.66,66.67,1,'ws','2026-03-16 09:15:04'),
(251697,'210120',3,'202603160912',1672,1755,1672,1710,1701,62.5,25,46.15,1,'ws','2026-03-16 09:15:04'),
(251701,'025880',3,'202603160912',3030,3030,2990,3005,3000,0,54.76,46.94,1,'ws','2026-03-16 09:15:16'),
(251702,'025880',15,'202603160900',3020,3110,2975,3005,230299,40,66.67,64.29,1,'ws','2026-03-17 06:36:40'),
(251787,'006360',1,'202603160900',23750,23850,23350,23400,67477,100,100,90,1,'rest','2026-03-16 09:15:24'),
(251788,'006360',1,'202603160901',23400,23500,23250,23450,22209,100,100,90,1,'rest','2026-03-16 09:15:24'),
(251789,'006360',1,'202603160902',23500,23650,23200,23300,32767,25,75,75,1,'rest','2026-03-16 09:15:24'),
(251790,'006360',1,'202603160903',23250,23250,22850,22850,35443,0,7.69,42.86,1,'rest','2026-03-16 09:15:24'),
(251791,'006360',1,'202603160904',22900,23000,22800,23000,15509,25,20,50,1,'rest','2026-03-16 09:15:24'),
(251792,'006360',1,'202603160905',23000,23250,23000,23150,9878,100,40,36.84,1,'rest','2026-03-16 09:15:24'),
(251793,'006360',1,'202603160906',23200,23450,23150,23350,15727,100,100,45.45,1,'rest','2026-03-16 09:15:24'),
(251794,'006360',1,'202603160907',23350,23350,23150,23200,20870,57.14,70,45.45,1,'rest','2026-03-16 09:15:24'),
(251795,'006360',1,'202603160908',23200,23200,23050,23100,17917,0,44.44,66.67,1,'rest','2026-03-16 09:15:24'),
(251796,'006360',1,'202603160909',23100,23200,23050,23150,5378,33.33,16.67,61.54,1,'rest','2026-03-16 09:15:24'),
(251797,'006360',1,'202603160910',23150,23250,23150,23250,6060,100,60,58.33,1,'rest','2026-03-16 09:15:24'),
(251798,'006360',1,'202603160911',23250,23400,23200,23300,6631,100,100,44.44,1,'rest','2026-03-16 09:15:24'),
(251799,'006360',1,'202603160912',23350,23500,23300,23400,16667,100,100,75,1,'rest','2026-03-16 09:15:24'),
(251800,'006360',1,'202603160913',23350,23500,23350,23500,8406,100,100,100,1,'rest','2026-03-16 09:15:24'),
(251801,'006360',1,'202603160914',23500,23800,23450,23750,12085,100,100,100,1,'rest','2026-03-16 09:15:24'),
(251802,'006360',1,'202603160915',23600,23650,23500,23550,23550,0,55.56,69.23,1,'rest','2026-03-16 09:16:02'),
(251897,'006360',3,'202603160900',23750,23850,23200,23300,122453,100,100,100,1,'rest','2026-03-16 09:15:25'),
(251898,'006360',3,'202603160903',23250,23250,22800,23150,60830,66.67,66.67,66.67,1,'rest','2026-03-16 09:15:25'),
(251899,'006360',3,'202603160906',23200,23450,23050,23100,54514,0,60,60,1,'rest','2026-03-16 09:15:25'),
(251900,'006360',3,'202603160909',23100,23400,23050,23300,18069,80,50,71.43,1,'rest','2026-03-16 09:15:25'),
(251901,'006360',3,'202603160912',23350,23800,23300,23750,37158,100,92.86,82.61,1,'rest','2026-03-16 09:15:25'),
(251902,'006360',3,'202603160915',23600,23650,23500,23600,23600,0,75,76.47,1,'rest','2026-03-16 09:18:02'),
(252002,'006360',60,'202603160900',23750,23850,22800,23550,299950,100,100,70.27,1,'rest','2026-03-16 09:15:31'),
(252087,'047040',1,'202603160900',12700,12710,12350,12440,1260670,100,100,96.88,1,'rest','2026-03-16 09:15:26'),
(252088,'047040',1,'202603160901',12410,12440,12150,12260,1060545,40,40,54.76,1,'rest','2026-03-16 09:15:26'),
(252089,'047040',1,'202603160902',12250,12270,11910,12010,646076,0,21.82,34.85,1,'rest','2026-03-16 09:15:26'),
(252090,'047040',1,'202603160903',12020,12290,12010,12230,302602,46.81,33.85,44.16,1,'rest','2026-03-16 09:15:26'),
(252091,'047040',1,'202603160904',12220,12330,12100,12330,290027,100,56.14,50.57,1,'rest','2026-03-16 09:15:26'),
(252092,'047040',1,'202603160905',12320,12380,12220,12260,371609,58.82,82.05,39.02,1,'rest','2026-03-16 09:15:26'),
(252093,'047040',1,'202603160906',12270,12270,12100,12110,291831,0,31.25,40.51,1,'rest','2026-03-16 09:15:26'),
(252094,'047040',1,'202603160907',12100,12110,12000,12050,378164,0,0,53.33,1,'rest','2026-03-16 09:15:26'),
(252095,'047040',1,'202603160908',12050,12050,11960,12020,302576,0,0,24.39,1,'rest','2026-03-16 09:15:26'),
(252096,'047040',1,'202603160909',12000,12150,12000,12110,155178,75,50,22.5,1,'rest','2026-03-16 09:15:26'),
(252097,'047040',1,'202603160910',12120,12180,12080,12170,176040,100,83.33,38.46,1,'rest','2026-03-16 09:15:26'),
(252098,'047040',1,'202603160911',12180,12230,12140,12220,157184,100,100,68.97,1,'rest','2026-03-16 09:15:26'),
(252099,'047040',1,'202603160912',12220,12360,12220,12290,301722,100,100,90,1,'rest','2026-03-16 09:15:26'),
(252100,'047040',1,'202603160913',12280,12370,12230,12350,272821,100,100,100,1,'rest','2026-03-16 09:15:26'),
(252101,'047040',1,'202603160914',12350,12440,12330,12440,351833,100,100,100,1,'rest','2026-03-16 09:15:26'),
(252102,'047040',1,'202603160915',12390,12390,12330,12360,12360,0,52.94,73.33,1,'rest','2026-03-16 09:16:02'),
(252201,'047040',15,'202603160900',12700,12710,11910,12440,6318878,100,100,100,1,'rest','2026-03-16 09:15:32'),
(252202,'047040',15,'202603160915',12360,12690,12200,12340,12340,0,54.55,69.7,1,'rest','2026-03-16 09:30:02'),
(252254,'377220',1,'202603160910',1635,1692,1623,1686,111878,100,84.71,48.32,1,'rest','2026-03-16 10:40:21'),
(252255,'377220',1,'202603160911',1686,1707,1670,1687,138799,100,100,71.57,1,'rest','2026-03-16 10:40:21'),
(252256,'377220',1,'202603160912',1687,1712,1670,1674,97573,7.14,83.12,73.74,1,'rest','2026-03-16 10:40:21'),
(252257,'377220',1,'202603160913',1676,1750,1670,1741,237091,83.75,83.95,91.5,1,'rest','2026-03-16 10:40:21'),
(252258,'377220',1,'202603160914',1741,1829,1737,1804,584833,100,90.91,93.72,1,'rest','2026-03-16 10:40:21'),
(252259,'377220',1,'202603160915',1804,1869,1753,1859,566941,100,100,93.47,1,'rest','2026-03-16 10:40:21'),
(252354,'377220',15,'202603160915',1804,1918,1750,1756,2595053,83.56,83.56,83.56,1,'rest','2026-03-16 14:20:26'),
(252552,'006360',15,'202603160900',23750,23850,22800,23750,293024,100,100,100,1,'rest','2026-03-16 09:15:30'),
(252553,'006360',15,'202603160915',23700,23750,23550,23550,6815,78.95,78.95,80,1,'rest','2026-03-16 09:15:30'),
(252653,'377220',60,'202603160900',1700,1918,1576,1837,9684575,100,100,100,1,'rest','2026-03-16 14:40:28'),
(252854,'377220',3,'202603160909',1614,1707,1613,1687,296556,48.67,39.04,67.89,1,'rest','2026-03-16 11:03:52'),
(252855,'377220',3,'202603160912',1687,1829,1670,1804,919497,100,71.16,75.85,1,'rest','2026-03-16 11:03:52'),
(252856,'377220',3,'202603160915',1804,1869,1753,1869,675339,100,100,69.11,1,'rest','2026-03-16 11:03:52'),
(253103,'069500',1,'202603160915',82745,82745,82570,82670,82650,22.73,43.33,42.42,1,'ws','2026-03-16 09:16:00'),
(253104,'034020',1,'202603160915',108700,108700,108700,108700,108600,NULL,NULL,NULL,1,'ws','2026-03-16 09:16:02'),
(253105,'005930',1,'202603160915',187200,187300,187200,187200,187100,NULL,NULL,NULL,1,'ws','2026-03-16 09:16:02'),
(253106,'000660',1,'202603160915',937000,937000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 09:16:02'),
(253107,'005380',1,'202603160915',513000,513000,513000,513000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:16:02'),
(253108,'229200',1,'202603160915',19885,19890,19870,19870,19870,0,16.67,22.73,1,'ws','2026-03-16 09:16:02'),
(253112,'210120',1,'202603160915',1710,1724,1694,1694,1694,0,53.33,52.22,1,'ws','2026-03-16 09:16:06'),
(253113,'047040',1,'202603160916',12360,12410,12300,12330,12320,0,0,57.69,1,'ws','2026-03-16 09:17:00'),
(253114,'005930',1,'202603160916',187900,188000,187900,187950,187900,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:02'),
(253115,'000660',1,'202603160916',943000,943000,942000,943000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:02'),
(253116,'069500',1,'202603160916',82665,83010,82665,82990,82990,79.01,80.23,82.11,1,'ws','2026-03-16 09:17:02'),
(253117,'229200',1,'202603160916',19875,19955,19870,19950,19950,84.21,61.54,67.74,1,'ws','2026-03-16 09:17:02'),
(253118,'034020',1,'202603160916',108900,109000,108800,108800,108800,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:02'),
(253119,'210120',1,'202603160916',1694,1694,1686,1687,1682,0,0,57.32,1,'ws','2026-03-16 09:17:02'),
(253120,'006360',1,'202603160916',23550,23650,23550,23550,23550,0,0,63.64,1,'ws','2026-03-16 09:17:02'),
(253121,'005380',1,'202603160916',514500,514500,514500,514500,514000,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:02'),
(253122,'298040',1,'202603160916',2577000,2577000,2574000,2574000,2574000,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:04'),
(253123,'267260',1,'202603160916',918000,918000,918000,918000,917000,NULL,NULL,NULL,1,'ws','2026-03-16 09:17:04'),
(253124,'005380',3,'202603160915',514000,514000,513000,514000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253125,'005380',1,'202603160917',514000,514000,513000,514000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:00'),
(253126,'010170',3,'202603160915',7330,7480,7300,7395,324529,20.63,36.71,47.54,1,'ws','2026-03-16 12:10:32'),
(253127,'005930',3,'202603160915',187700,187800,187700,187700,187600,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253128,'069500',3,'202603160915',82745,83010,82570,82865,82840,100,100,79.31,1,'ws','2026-03-16 09:18:02'),
(253129,'000660',3,'202603160915',942000,943000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253130,'229200',3,'202603160915',19885,19980,19870,19965,19955,88.89,48.48,42.11,1,'ws','2026-03-16 09:18:02'),
(253131,'047040',3,'202603160915',12390,12410,12200,12280,12280,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253132,'034020',3,'202603160915',109400,109400,109200,109300,109200,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253133,'210120',3,'202603160915',1710,1724,1686,1718,1689,100,67.19,NULL,1,'ws','2026-03-16 09:18:02'),
(253135,'005930',1,'202603160917',187700,187800,187700,187700,187600,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253136,'000660',1,'202603160917',942000,943000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253137,'069500',1,'202603160917',82990,83010,82815,82865,82840,71.91,60.38,64.71,1,'ws','2026-03-16 09:18:02'),
(253138,'229200',1,'202603160917',19950,19980,19950,19965,19955,100,86.36,67.74,1,'ws','2026-03-16 09:18:02'),
(253139,'047040',1,'202603160917',12330,12350,12200,12280,12280,0,0,36,1,'ws','2026-03-16 09:18:02'),
(253140,'006360',1,'202603160917',23550,23650,23550,23600,23600,100,33.33,60,1,'ws','2026-03-16 09:18:02'),
(253141,'034020',1,'202603160917',109400,109400,109200,109300,109200,NULL,NULL,NULL,1,'ws','2026-03-16 09:18:02'),
(253142,'210120',1,'202603160917',1687,1718,1687,1718,1689,81.58,57.41,64.29,1,'ws','2026-03-16 09:18:02'),
(253152,'025880',3,'202603160915',3010,3060,3010,3040,3035,58.33,26.92,57.69,1,'ws','2026-03-16 09:18:14'),
(253153,'377220',1,'202603160916',1857,1869,1850,1869,108398,100,100,93.75,1,'ws','2026-03-16 10:40:21'),
(253156,'229200',1,'202603160918',19960,19980,19925,19935,19930,33.33,76,54.29,1,'ws','2026-03-16 09:19:00'),
(253157,'034020',1,'202603160918',108800,108800,108800,108800,108700,NULL,NULL,NULL,1,'ws','2026-03-16 09:19:02'),
(253158,'005930',1,'202603160918',187900,187900,187800,187800,187800,NULL,NULL,NULL,1,'ws','2026-03-16 09:19:02'),
(253159,'010120',1,'202603160918',741000,741000,741000,741000,740000,NULL,NULL,NULL,1,'ws','2026-03-16 09:19:02'),
(253160,'005380',1,'202603160918',513500,513500,513500,513500,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:19:02'),
(253161,'047040',1,'202603160918',12290,12340,12260,12320,12310,44.44,33.33,20,1,'ws','2026-03-16 09:19:02'),
(253162,'006360',1,'202603160918',23600,23650,23500,23550,23550,50,50,16.67,1,'ws','2026-03-16 09:19:02'),
(253163,'000660',1,'202603160918',943000,943000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 09:19:02'),
(253164,'069500',1,'202603160918',82840,82935,82780,82805,82790,0,63.37,56.1,1,'ws','2026-03-16 09:19:02'),
(253165,'377220',1,'202603160918',1865,1918,1846,1896,456415,100,100,100,1,'ws','2026-03-16 10:40:21'),
(253166,'210120',1,'202603160918',1718,1718,1694,1716,1695,93.94,77.5,45.59,1,'ws','2026-03-16 09:19:04'),
(253167,'005930',1,'202603160919',187700,187700,187700,187700,187600,NULL,NULL,NULL,1,'ws','2026-03-16 09:20:00'),
(253168,'000660',1,'202603160919',943500,943500,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 09:20:02'),
(253169,'069500',1,'202603160919',82810,82845,82755,82765,82765,0,0,50.79,1,'ws','2026-03-16 09:20:02'),
(253170,'229200',1,'202603160919',19940,19940,19905,19930,19925,0,30,65.52,1,'ws','2026-03-16 09:20:02'),
(253171,'047040',1,'202603160919',12320,12340,12310,12330,12330,100,50,38.46,1,'ws','2026-03-16 09:20:02'),
(253172,'034020',1,'202603160919',108550,108550,108500,108500,108500,NULL,NULL,NULL,1,'ws','2026-03-16 09:20:02'),
(253173,'377220',1,'202603160919',1901,1913,1841,1841,324628,32.93,40.22,73.81,1,'ws','2026-03-16 10:40:21'),
(253174,'298040',1,'202603160919',2560000,2560000,2560000,2560000,2559000,NULL,NULL,NULL,1,'ws','2026-03-16 09:20:02'),
(253175,'005380',1,'202603160919',513000,514000,513000,514000,513000,NULL,NULL,NULL,1,'ws','2026-03-16 09:20:02'),
(253176,'006360',1,'202603160919',23550,23600,23500,23550,23500,0,50,25,1,'ws','2026-03-16 09:20:04'),
(253177,'210120',1,'202603160919',1717,1717,1695,1695,1695,0,57.41,40.26,1,'ws','2026-03-16 09:20:04'),
(253229,'024060',3,'202603160915',23900,24400,23800,24200,55688,66.67,54.55,30,1,'rest','2026-03-16 13:30:58'),
(253230,'024060',3,'202603160918',24200,24600,23950,24100,56191,75,54.55,42.86,1,'rest','2026-03-16 13:30:58'),
(253329,'024060',1,'202603160915',23900,24250,23800,24150,23659,62.5,66.67,60,1,'rest','2026-03-16 10:30:25'),
(253330,'024060',1,'202603160916',24150,24400,24100,24200,20077,100,66.67,63.64,1,'rest','2026-03-16 10:30:25'),
(253331,'024060',1,'202603160917',24100,24250,24050,24200,11952,100,100,70,1,'rest','2026-03-16 10:30:25'),
(253332,'024060',1,'202603160918',24200,24350,24100,24200,13352,100,100,66.67,1,'rest','2026-03-16 10:30:25'),
(253333,'024060',1,'202603160919',24200,24600,24200,24400,22216,100,100,100,1,'rest','2026-03-16 10:30:25'),
(253334,'024060',1,'202603160920',24450,24500,23950,24100,20623,40,40,45.45,1,'rest','2026-03-16 10:30:25'),
(253476,'024060',15,'202603160915',23900,25200,23800,24900,449815,58.82,58.82,58.7,1,'rest','2026-03-16 13:31:00'),
(253478,'069500',1,'202603160920',82765,82765,82600,82620,82600,0,0,46.38,1,'ws','2026-03-16 09:21:00'),
(253479,'069500',3,'202603160918',82840,82935,82600,82620,82600,30.99,42.35,69.1,1,'ws','2026-03-16 09:21:02'),
(253480,'005930',1,'202603160920',187100,187200,187100,187100,187100,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253481,'005930',3,'202603160918',187100,187200,187100,187100,187100,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253482,'047040',1,'202603160920',12330,12560,12330,12550,12540,100,100,77.14,1,'ws','2026-03-16 09:21:02'),
(253483,'047040',3,'202603160918',12290,12560,12260,12550,12540,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253484,'034020',1,'202603160920',108500,108500,108500,108500,108400,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253485,'034020',3,'202603160918',108400,108500,108400,108500,108400,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253486,'229200',1,'202603160920',19930,19935,19890,19890,19880,0,0,55.88,1,'ws','2026-03-16 09:21:02'),
(253487,'229200',3,'202603160918',19960,19980,19890,19890,19880,51.61,48.48,30.77,1,'ws','2026-03-16 09:21:02'),
(253488,'006360',1,'202603160920',23550,23600,23500,23550,23450,100,0,50,1,'ws','2026-03-16 09:21:02'),
(253489,'006360',3,'202603160918',23600,23650,23500,23550,23450,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253490,'210120',1,'202603160920',1695,1702,1694,1700,1700,19.23,17.86,54.55,1,'ws','2026-03-16 09:21:02'),
(253491,'210120',3,'202603160918',1718,1718,1694,1700,1700,30.77,70.49,25.9,1,'ws','2026-03-16 09:21:02'),
(253492,'377220',1,'202603160920',1846,1846,1791,1816,223661,0,25.23,53.49,1,'ws','2026-03-16 10:40:21'),
(253493,'377220',3,'202603160918',1865,1918,1791,1816,1004704,55.08,77.45,66.23,1,'ws','2026-03-16 11:03:52'),
(253494,'005380',1,'202603160920',512000,512000,512000,512000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253495,'005380',3,'202603160918',512000,512000,512000,512000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253499,'000660',3,'202603160918',941000,941000,940000,940000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:21:02'),
(253500,'010170',3,'202603160918',7395,7510,7390,7490,296164,100,39.02,67.95,1,'ws','2026-03-16 12:10:32'),
(253510,'025880',3,'202603160918',3035,3035,3010,3020,3020,63.64,43.75,56.6,1,'ws','2026-03-16 09:21:16'),
(253511,'069500',1,'202603160921',82600,82635,82515,82545,82515,0,0,0,1,'ws','2026-03-16 09:22:00'),
(253512,'377220',1,'202603160921',1812,1814,1750,1779,205046,0,0,24.03,1,'ws','2026-03-16 10:40:21'),
(253513,'005930',1,'202603160921',186900,186900,186900,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:22:02'),
(253514,'000660',1,'202603160921',938500,938500,938500,938500,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:22:02'),
(253515,'047040',1,'202603160921',12570,12630,12510,12580,12560,100,100,85.71,1,'ws','2026-03-16 09:22:02'),
(253516,'034020',1,'202603160921',108200,108200,108200,108200,108200,NULL,NULL,NULL,1,'ws','2026-03-16 09:22:02'),
(253517,'006360',1,'202603160921',23500,23550,23450,23500,23450,0,0,33.33,1,'ws','2026-03-16 09:22:02'),
(253518,'229200',1,'202603160921',19885,19905,19880,19900,19895,20,18.18,25,1,'ws','2026-03-16 09:22:02'),
(253519,'024060',1,'202603160921',24050,24250,24000,24200,11851,25,50,50,1,'ws','2026-03-16 10:30:25'),
(253520,'210120',1,'202603160921',1700,1700,1671,1671,1671,14.71,9.09,40.91,1,'ws','2026-03-16 09:22:02'),
(253521,'006360',1,'202603160922',23450,23550,23450,23500,23500,0,0,0,1,'ws','2026-03-16 09:23:00'),
(253522,'005930',1,'202603160922',186900,186900,186800,186800,186700,NULL,NULL,NULL,1,'ws','2026-03-16 09:23:02'),
(253523,'000660',1,'202603160922',936000,936000,936000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 09:23:02'),
(253524,'005380',1,'202603160922',511000,511000,511000,511000,511000,NULL,NULL,NULL,1,'ws','2026-03-16 09:23:02'),
(253525,'229200',1,'202603160922',19895,19895,19870,19880,19880,33.33,14.29,9.52,1,'ws','2026-03-16 09:23:02'),
(253526,'047040',1,'202603160922',12590,12680,12570,12670,12670,100,100,100,1,'ws','2026-03-16 09:23:02'),
(253527,'298040',1,'202603160922',2558000,2558000,2558000,2558000,2557000,NULL,NULL,NULL,1,'ws','2026-03-16 09:23:02'),
(253528,'034020',1,'202603160922',108600,108600,108600,108600,108600,NULL,NULL,NULL,1,'ws','2026-03-16 09:23:02'),
(253529,'377220',1,'202603160922',1779,1828,1778,1828,108860,56.98,44.14,39.38,1,'ws','2026-03-16 10:40:21'),
(253530,'069500',1,'202603160922',82545,82575,82450,82540,82550,0,0,0,1,'ws','2026-03-16 09:23:02'),
(253531,'024060',1,'202603160922',24250,24800,24250,24700,25370,100,66.67,72.73,1,'ws','2026-03-16 10:30:25'),
(253532,'210120',1,'202603160922',1669,1677,1666,1677,1670,17.14,27.5,17.46,1,'ws','2026-03-16 09:23:02'),
(253533,'069500',1,'202603160923',82555,82620,82470,82495,82495,0,0,0,1,'ws','2026-03-16 09:24:00'),
(253534,'005930',3,'202603160921',186500,186600,186500,186500,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253535,'069500',3,'202603160921',82600,82630,82450,82495,82495,0,22.92,46.22,1,'ws','2026-03-16 09:24:02'),
(253536,'000660',1,'202603160923',936000,936000,936000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253537,'000660',3,'202603160921',936000,937000,936000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253538,'229200',1,'202603160923',19880,19885,19845,19850,19845,0,16.67,9.52,1,'ws','2026-03-16 09:24:02'),
(253539,'229200',3,'202603160921',19885,19905,19845,19850,19845,0,41.03,28.57,1,'ws','2026-03-16 09:24:02'),
(253540,'047040',1,'202603160923',12680,12690,12485,12485,12480,32.73,39.34,65.42,1,'ws','2026-03-16 09:24:02'),
(253541,'047040',3,'202603160921',12550,12690,12480,12480,12480,79.41,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253542,'034020',1,'202603160923',108400,108400,108200,108200,108100,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253543,'034020',3,'202603160921',108400,108400,108200,108200,108100,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253544,'006360',1,'202603160923',23500,23550,23400,23400,23400,0,0,0,1,'ws','2026-03-16 09:24:02'),
(253545,'006360',3,'202603160921',23500,23550,23400,23400,23400,0,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253546,'024060',1,'202603160923',24700,24900,24550,24850,41408,100,100,76,1,'ws','2026-03-16 10:30:25'),
(253547,'024060',3,'202603160921',24050,24900,24000,24850,78629,88.24,91.3,75,1,'ws','2026-03-16 13:30:58'),
(253548,'377220',1,'202603160923',1829,1834,1819,1821,115062,87.5,52.69,28.32,1,'ws','2026-03-16 10:40:21'),
(253549,'377220',3,'202603160921',1812,1834,1750,1821,428968,8.62,56.91,83.07,1,'ws','2026-03-16 11:03:52'),
(253550,'005930',1,'202603160923',186500,186600,186500,186500,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253551,'005380',1,'202603160923',511500,511500,511000,511000,511000,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253552,'005380',3,'202603160921',511000,511500,511000,511000,511000,NULL,NULL,NULL,1,'ws','2026-03-16 09:24:02'),
(253554,'010170',3,'202603160921',7490,7490,7400,7410,174371,54.29,66.67,42.11,1,'ws','2026-03-16 12:10:32'),
(253564,'210120',1,'202603160923',1693,1693,1693,1693,1679,100,43.14,35.06,1,'ws','2026-03-16 09:24:04'),
(253565,'210120',3,'202603160921',1700,1700,1666,1693,1679,0,24.24,48.31,1,'ws','2026-03-16 09:24:04'),
(253567,'025880',3,'202603160921',3015,3040,3010,3040,3035,50,73.33,32.35,1,'ws','2026-03-16 09:24:11'),
(253568,'069500',1,'202603160924',82495,82560,82390,82410,82395,0,0,0,1,'ws','2026-03-16 09:25:00'),
(253569,'229200',1,'202603160924',19850,19860,19840,19845,19840,0,0,9.52,1,'ws','2026-03-16 09:25:02'),
(253570,'047040',1,'202603160924',12485,12485,12400,12410,12400,0,25.71,56.67,1,'ws','2026-03-16 09:25:02'),
(253571,'298040',1,'202603160924',2552000,2552000,2552000,2552000,2551000,NULL,NULL,NULL,1,'ws','2026-03-16 09:25:02'),
(253572,'034020',1,'202603160924',107900,107900,107900,107900,107800,NULL,NULL,NULL,1,'ws','2026-03-16 09:25:02'),
(253573,'377220',1,'202603160924',1821,1822,1780,1786,123321,0,53.85,32.03,1,'ws','2026-03-16 10:40:21'),
(253574,'005930',1,'202603160924',186300,186400,186300,186300,186300,NULL,NULL,NULL,1,'ws','2026-03-16 09:25:02'),
(253575,'000660',1,'202603160924',935000,936000,935000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 09:25:02'),
(253576,'024060',1,'202603160924',24750,24850,24600,24750,33145,60,86.67,65.22,1,'ws','2026-03-16 10:30:25'),
(253577,'006360',1,'202603160924',23400,23400,23250,23300,23250,0,0,0,1,'ws','2026-03-16 09:25:02'),
(253578,'005380',1,'202603160924',510000,511000,510000,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:25:02'),
(253579,'210120',1,'202603160924',1694,1694,1689,1689,1683,80,84.62,45,1,'ws','2026-03-16 09:25:10'),
(253580,'377220',1,'202603160925',1786,1786,1752,1754,82872,0,0,30.62,1,'ws','2026-03-16 10:40:21'),
(253581,'005930',1,'202603160925',185900,185900,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 09:26:02'),
(253582,'069500',1,'202603160925',82410,82420,82270,82270,82280,0,0,0,1,'ws','2026-03-16 09:26:02'),
(253583,'005380',1,'202603160925',510000,510500,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:26:02'),
(253584,'229200',1,'202603160925',19845,19850,19820,19820,19815,0,0,11.11,1,'ws','2026-03-16 09:26:02'),
(253585,'047040',1,'202603160925',12410,12450,12370,12410,12410,0,0,31.58,1,'ws','2026-03-16 09:26:02'),
(253586,'034020',1,'202603160925',107900,108000,107900,108000,107900,NULL,NULL,NULL,1,'ws','2026-03-16 09:26:02'),
(253587,'024060',1,'202603160925',24750,25150,24700,25100,61912,77.78,83.33,91.67,1,'ws','2026-03-16 10:30:25'),
(253588,'210120',1,'202603160925',1683,1683,1674,1674,1674,0,45.71,31.43,1,'ws','2026-03-16 09:26:02'),
(253589,'005930',1,'202603160926',185750,185800,185700,185750,185700,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:00'),
(253590,'005930',3,'202603160924',185750,185800,185700,185750,185700,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253591,'000660',1,'202603160926',933000,933000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253592,'000660',3,'202603160924',933000,934000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253593,'229200',1,'202603160926',19815,19850,19815,19815,19815,0,0,0,1,'ws','2026-03-16 09:27:02'),
(253594,'229200',3,'202603160924',19850,19860,19815,19815,19815,0,0,33.33,1,'ws','2026-03-16 09:27:02'),
(253595,'047040',1,'202603160926',12420,12510,12350,12370,12360,0,0,23.08,1,'ws','2026-03-16 09:27:02'),
(253596,'047040',3,'202603160924',12485,12510,12350,12370,12360,0,60,NULL,1,'ws','2026-03-16 09:27:02'),
(253597,'034020',1,'202603160926',108300,108300,108200,108300,108200,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253598,'034020',3,'202603160924',108250,108300,108200,108300,108200,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253599,'005380',1,'202603160926',509000,510000,509000,509000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253600,'005380',3,'202603160924',510000,510000,509000,509000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:27:02'),
(253601,'024060',1,'202603160926',25100,25100,24700,25000,44438,77.78,63.64,83.33,1,'ws','2026-03-16 10:30:25'),
(253602,'024060',3,'202603160924',24750,25150,24600,25000,139495,100,90,82.76,1,'ws','2026-03-16 13:30:58'),
(253603,'377220',1,'202603160926',1754,1770,1752,1762,74054,20,10.67,43.51,1,'ws','2026-03-16 10:40:21'),
(253604,'377220',3,'202603160924',1821,1822,1752,1762,280247,7.81,4.27,62.54,1,'ws','2026-03-16 11:03:52'),
(253605,'069500',1,'202603160926',82275,82355,82220,82245,82230,0,0,0,1,'ws','2026-03-16 09:27:02'),
(253606,'069500',3,'202603160924',82495,82560,82220,82245,82230,0,0,22.5,1,'ws','2026-03-16 09:27:02'),
(253608,'010170',3,'202603160924',7420,7560,7410,7550,295593,63.64,74.6,47.62,1,'ws','2026-03-16 12:10:32'),
(253609,'025880',3,'202603160924',3045,3070,3040,3050,3050,100,60,59.09,1,'ws','2026-03-16 09:27:02'),
(253618,'210120',1,'202603160926',1675,1694,1669,1694,1692,57.14,51.28,68.85,1,'ws','2026-03-16 09:27:44'),
(253619,'210120',3,'202603160924',1694,1694,1669,1694,1692,12.5,3.85,63.77,1,'ws','2026-03-16 09:27:46'),
(253621,'047040',1,'202603160927',12360,12380,12320,12360,12360,0,0,0,1,'ws','2026-03-16 09:28:00'),
(253622,'034020',1,'202603160927',108400,108400,108400,108400,108300,NULL,NULL,NULL,1,'ws','2026-03-16 09:28:02'),
(253623,'005930',1,'202603160927',185800,185900,185800,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 09:28:02'),
(253624,'000660',1,'202603160927',935500,935500,935000,935000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 09:28:02'),
(253625,'069500',1,'202603160927',82245,82320,82165,82300,82300,68.75,25,15.71,1,'ws','2026-03-16 09:28:02'),
(253626,'005380',1,'202603160927',509000,509000,508500,509000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:28:02'),
(253627,'024060',1,'202603160927',24950,25200,24850,25050,50753,33.33,80,73.33,1,'ws','2026-03-16 10:30:25'),
(253628,'229200',1,'202603160927',19815,19820,19790,19795,19795,0,0,0,1,'ws','2026-03-16 09:28:02'),
(253629,'377220',1,'202603160927',1760,1792,1760,1792,63194,100,54.29,33.93,1,'ws','2026-03-16 10:40:21'),
(253630,'210120',1,'202603160927',1692,1692,1692,1692,1682,90.91,54.05,63.16,1,'ws','2026-03-16 09:28:04'),
(253631,'005380',1,'202603160928',509000,509000,508500,508500,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:29:00'),
(253632,'024060',1,'202603160928',25100,25100,24550,24550,40537,9.09,7.69,36.36,1,'ws','2026-03-16 10:30:25'),
(253633,'005930',1,'202603160928',185300,185400,185200,185400,185300,NULL,NULL,NULL,1,'ws','2026-03-16 09:29:02'),
(253634,'069500',1,'202603160928',82310,82320,82115,82125,82110,23.91,21.57,11.46,1,'ws','2026-03-16 09:29:02'),
(253635,'229200',1,'202603160928',19800,19800,19765,19775,19765,0,0,0,1,'ws','2026-03-16 09:29:02'),
(253636,'047040',1,'202603160928',12340,12380,12310,12330,12330,0,0,0,1,'ws','2026-03-16 09:29:02'),
(253637,'034020',1,'202603160928',108200,108300,108200,108300,108200,NULL,NULL,NULL,1,'ws','2026-03-16 09:29:02'),
(253638,'377220',1,'202603160928',1786,1792,1780,1780,66912,71.43,76,32.48,1,'ws','2026-03-16 10:40:21'),
(253639,'210120',1,'202603160928',1692,1692,1683,1683,1683,0,64.52,40,1,'ws','2026-03-16 09:29:04'),
(253640,'000660',1,'202603160929',933000,933000,932000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:00'),
(253641,'005930',3,'202603160927',185500,185500,185400,185400,185400,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253642,'000660',3,'202603160927',932000,933000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253643,'000660',15,'202603160915',932000,933000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253644,'229200',1,'202603160929',19770,19790,19760,19765,19765,0,0,0,1,'ws','2026-03-16 09:30:02'),
(253645,'229200',3,'202603160927',19815,19820,19760,19765,19765,0,0,28.57,1,'ws','2026-03-16 09:30:02'),
(253646,'229200',15,'202603160915',19885,19985,19760,19765,1166999,0,11.11,17.31,1,'ws','2026-03-18 08:25:21'),
(253647,'047040',1,'202603160929',12340,12360,12320,12340,12340,25,20,11.11,1,'ws','2026-03-16 09:30:02'),
(253648,'047040',3,'202603160927',12360,12380,12310,12340,12340,0,0,NULL,1,'ws','2026-03-16 09:30:02'),
(253649,'005930',1,'202603160929',185500,185500,185400,185400,185400,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253650,'005930',15,'202603160915',187550,188000,185200,185400,1286383,65.08,58.57,58.11,1,'ws','2026-03-18 08:25:09'),
(253651,'069500',1,'202603160929',82125,82250,82085,82145,82145,10.26,30,18.07,1,'ws','2026-03-16 09:30:02'),
(253652,'069500',3,'202603160927',82245,82320,82085,82145,82145,0,0,13.25,1,'ws','2026-03-16 09:30:02'),
(253653,'069500',15,'202603160915',82745,83010,82080,82145,1215579,66.58,60.75,62.11,1,'ws','2026-03-18 08:25:19'),
(253654,'005380',1,'202603160929',508000,509000,508000,509000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253655,'005380',3,'202603160927',509000,509000,508000,508500,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253656,'005380',15,'202603160915',513000,515000,508000,509000,56674,0,0,0,1,'ws','2026-03-18 08:25:07'),
(253657,'034020',1,'202603160929',108100,108200,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253658,'034020',3,'202603160927',108200,108200,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253659,'034020',15,'202603160915',108600,109600,107700,108000,455401,77.78,80,84.62,1,'ws','2026-03-18 08:25:13'),
(253660,'377220',1,'202603160929',1782,1782,1756,1756,75689,0,45.45,35.85,1,'ws','2026-03-16 10:40:21'),
(253661,'377220',3,'202603160927',1760,1792,1756,1756,205795,0,7.14,37.23,1,'ws','2026-03-16 11:03:52'),
(253662,'024060',1,'202603160929',24550,24900,24500,24900,28522,41.18,44.44,55.56,1,'ws','2026-03-16 10:30:25'),
(253663,'024060',3,'202603160927',24950,25200,24500,24900,119812,60,90,85.71,1,'ws','2026-03-16 13:30:58'),
(253668,'010170',3,'202603160927',7560,7810,7550,7770,1062886,100,81.82,86.67,1,'ws','2026-03-16 12:10:32'),
(253669,'010170',15,'202603160915',7330,7810,7300,7770,2153543,86.27,87.04,87.93,1,'ws','2026-03-16 12:10:35'),
(253670,'025880',3,'202603160927',3050,3100,3050,3065,3065,100,100,80,1,'ws','2026-03-16 09:30:02'),
(253671,'025880',15,'202603160915',3010,3100,3010,3060,100877,78.57,81.25,86.96,1,'ws','2026-03-17 06:36:40'),
(253672,'010120',3,'202603160927',737500,737500,736000,737000,736000,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:02'),
(253673,'010120',15,'202603160915',741000,746000,736000,737000,4431,0,9.09,28.57,1,'ws','2026-03-18 08:25:11'),
(253760,'039200',1,'202603160900',60200,60200,58300,58500,47676,100,100,100,1,'rest','2026-03-16 10:15:23'),
(253761,'039200',1,'202603160901',58700,60000,58300,58400,14667,96,96,96.43,1,'rest','2026-03-16 10:15:23'),
(253762,'039200',1,'202603160902',58400,58500,56800,57200,30938,0,64.86,66.67,1,'rest','2026-03-16 10:15:23'),
(253763,'039200',1,'202603160903',57200,57500,56800,57000,15036,0,0,61.54,1,'rest','2026-03-16 10:15:23'),
(253764,'039200',1,'202603160904',56900,57200,56500,56900,7096,0,0,60,1,'rest','2026-03-16 10:15:23'),
(253765,'039200',1,'202603160905',56900,57000,56500,56900,4981,0,0,0,1,'rest','2026-03-16 10:15:23'),
(253766,'039200',1,'202603160906',56800,57300,56600,57000,6298,100,50,6.25,1,'rest','2026-03-16 10:15:23'),
(253767,'039200',1,'202603160907',56700,56900,56500,56900,11830,50,50,20,1,'rest','2026-03-16 10:15:23'),
(253768,'039200',1,'202603160908',56800,57000,56500,56800,5434,0,33.33,25,1,'rest','2026-03-16 10:15:23'),
(253769,'039200',1,'202603160909',56700,58900,56700,57700,5775,90,81.82,83.33,1,'rest','2026-03-16 10:15:23'),
(253770,'039200',1,'202603160910',57800,58600,57300,57600,4973,90,81.82,76.92,1,'rest','2026-03-16 10:15:23'),
(253771,'039200',1,'202603160911',57300,57600,56800,57100,4717,NULL,NULL,NULL,1,'rest','2026-03-16 10:50:21'),
(253772,'039200',1,'202603160912',57000,57000,56800,56900,2405,NULL,NULL,NULL,1,'rest','2026-03-16 10:50:21'),
(253773,'039200',1,'202603160913',56800,57300,56700,57300,1653,66.67,NULL,NULL,1,'rest','2026-03-16 10:50:21'),
(253774,'039200',1,'202603160914',57200,57700,57000,57400,2523,100,71.43,NULL,1,'rest','2026-03-16 10:50:21'),
(253775,'039200',1,'202603160915',57300,57400,57200,57300,1597,50,83.33,NULL,1,'rest','2026-03-16 10:50:21'),
(253776,'039200',1,'202603160916',57100,58400,57100,58300,7490,90.91,91.67,83.33,1,'rest','2026-03-16 10:50:21'),
(253777,'039200',1,'202603160917',58300,58600,58100,58400,13206,100,91.67,94.12,1,'rest','2026-03-16 10:50:21'),
(253778,'039200',1,'202603160918',58200,59000,58000,58500,10914,100,100,92.86,1,'rest','2026-03-16 10:50:21'),
(253779,'039200',1,'202603160919',58600,58600,58100,58200,5752,25,40,75,1,'rest','2026-03-16 10:50:21'),
(253780,'039200',1,'202603160920',58100,58200,57800,57900,3431,0,14.29,66.67,1,'rest','2026-03-16 10:50:21'),
(253781,'039200',1,'202603160921',58100,58800,57800,58800,5228,75,60,64.71,1,'rest','2026-03-16 10:50:21'),
(253782,'039200',1,'202603160922',58500,58700,58000,58200,1753,60,50,45.45,1,'rest','2026-03-16 10:50:21'),
(253783,'039200',1,'202603160923',58100,58600,57900,58200,4107,0,60,42.86,1,'rest','2026-03-16 10:50:21'),
(253784,'039200',1,'202603160924',58200,58400,58100,58300,1648,100,14.29,52.63,1,'rest','2026-03-16 10:50:21'),
(253785,'039200',1,'202603160925',58200,58600,58200,58500,964,100,100,66.67,1,'rest','2026-03-16 10:50:21'),
(253786,'039200',1,'202603160926',58500,58800,58300,58300,4176,50,60,27.27,1,'rest','2026-03-16 10:50:21'),
(253787,'039200',1,'202603160927',58300,58500,58100,58300,1778,0,50,60,1,'rest','2026-03-16 10:50:21'),
(253788,'039200',1,'202603160928',58200,58300,57900,58200,5826,0,0,50,1,'rest','2026-03-16 10:50:21'),
(253789,'039200',1,'202603160929',58100,58400,58100,58200,2085,0,0,40,1,'rest','2026-03-16 10:50:21'),
(253790,'039200',1,'202603160930',58200,58500,58100,58400,1197,100,66.67,40,1,'rest','2026-03-16 10:50:21'),
(253880,'039200',3,'202603160900',60200,60200,56800,57200,93281,100,100,93.33,1,'rest','2026-03-16 10:15:30'),
(253881,'039200',3,'202603160903',57200,57500,56500,56900,27113,78.57,78.57,82.35,1,'rest','2026-03-16 10:15:30'),
(253882,'039200',3,'202603160906',56800,57300,56500,56800,23562,0,73.33,76.47,1,'rest','2026-03-16 10:15:30'),
(253883,'039200',3,'202603160909',56700,58900,56700,57100,15465,75,42.86,77.78,1,'rest','2026-03-16 10:15:30'),
(253884,'039200',3,'202603160912',57000,57700,56700,57400,6581,100,85.71,80.95,1,'rest','2026-03-16 10:15:30'),
(253885,'039200',3,'202603160915',57300,58600,57100,58400,22293,100,100,80,1,'rest','2026-03-16 10:15:30'),
(253886,'039200',3,'202603160918',58200,59000,57800,57900,20097,66.67,72.22,72.73,1,'rest','2026-03-16 10:15:30'),
(253887,'039200',3,'202603160921',58100,58800,57800,58200,11088,37.5,72.22,79.17,1,'rest','2026-03-16 10:15:30'),
(253888,'039200',3,'202603160924',58200,58800,58100,58300,6788,100,44.44,77.27,1,'rest','2026-03-16 10:15:30'),
(253889,'039200',3,'202603160927',58300,58500,57900,58200,9689,50,80,70,1,'rest','2026-03-16 10:15:30'),
(253890,'039200',3,'202603160930',58200,58900,58100,58800,9132,85.71,87.5,62.5,1,'rest','2026-03-16 10:15:30'),
(253990,'039200',60,'202603160900',60200,60200,56500,58300,304362,100,88,55,1,'rest','2026-03-16 10:15:26'),
(254060,'376900',1,'202603160900',104000,105000,103400,103500,10342,100,100,93.88,1,'rest','2026-03-16 09:50:21'),
(254061,'376900',1,'202603160901',103600,103900,102500,102500,5345,81.82,81.82,77.59,1,'rest','2026-03-16 09:50:21'),
(254062,'376900',1,'202603160902',102500,102600,101500,101500,4443,0,69.23,69.23,1,'rest','2026-03-16 09:50:22'),
(254063,'376900',1,'202603160903',101500,101800,101300,101400,1545,0,0,68.18,1,'rest','2026-03-16 09:50:22'),
(254064,'376900',1,'202603160904',101600,102700,101400,102000,1525,85.71,35.29,70.83,1,'rest','2026-03-16 09:50:22'),
(254065,'376900',1,'202603160905',102400,103500,102200,103000,2863,100,94.12,43.24,1,'rest','2026-03-16 09:50:22'),
(254066,'376900',1,'202603160906',103000,103400,102400,103300,2596,100,100,63.33,1,'rest','2026-03-16 09:50:22'),
(254067,'376900',1,'202603160907',102900,103100,102500,102600,2750,30,65,70.37,1,'rest','2026-03-16 09:50:22'),
(254068,'376900',1,'202603160908',102600,102800,101900,101900,2573,0,17.65,57.58,1,'rest','2026-03-16 09:50:22'),
(254069,'376900',1,'202603160909',101900,102000,101100,101100,4697,0,0,37.14,1,'rest','2026-03-16 09:50:22'),
(254070,'376900',1,'202603160910',101100,101100,99800,100100,8064,0,0,8.57,1,'rest','2026-03-16 09:50:22'),
(254071,'376900',1,'202603160911',100300,100700,99800,100500,2550,28.57,18.18,11.11,1,'rest','2026-03-16 09:50:22'),
(254072,'376900',1,'202603160912',100500,101200,100200,101200,1924,100,52.38,30.56,1,'rest','2026-03-16 09:50:22'),
(254073,'376900',1,'202603160913',101100,101500,100200,100400,1941,46.67,57.89,29.73,1,'rest','2026-03-16 09:50:22'),
(254074,'376900',1,'202603160914',100400,100500,99700,100000,3213,0,36.84,33.33,1,'rest','2026-03-16 09:50:22'),
(254075,'376900',1,'202603160915',99800,100300,99500,100300,2811,42.86,20,53.85,1,'rest','2026-03-16 09:50:22'),
(254076,'376900',1,'202603160916',100300,101100,100300,101000,1935,100,71.43,58.62,1,'rest','2026-03-16 09:50:22'),
(254077,'376900',1,'202603160917',101000,101200,100200,100800,2064,77.78,83.33,41.67,1,'rest','2026-03-16 09:50:22'),
(254078,'376900',1,'202603160918',100800,100900,100500,100900,975,33.33,80,64.71,1,'rest','2026-03-16 09:50:22'),
(254079,'376900',1,'202603160919',100500,101300,100500,101100,2965,100,60,86.67,1,'rest','2026-03-16 09:50:22'),
(254080,'376900',1,'202603160920',101300,101400,100700,101300,938,100,100,85.71,1,'rest','2026-03-16 09:50:22'),
(254081,'376900',1,'202603160921',101100,102000,101000,102000,1497,100,100,85.71,1,'rest','2026-03-16 09:50:22'),
(254082,'376900',1,'202603160922',101700,102500,101500,102400,808,100,100,100,1,'rest','2026-03-16 09:50:22'),
(254083,'376900',1,'202603160923',102400,102500,101800,101900,809,44.44,68.75,75,1,'rest','2026-03-16 09:50:22'),
(254084,'376900',1,'202603160924',101900,102100,101800,101900,259,0,44.44,72.22,1,'rest','2026-03-16 09:50:22'),
(254085,'376900',1,'202603160925',101900,101900,101700,101900,1235,100,0,68.75,1,'rest','2026-03-16 09:50:22'),
(254086,'376900',1,'202603160926',101700,103200,101700,102900,5822,100,100,73.68,1,'rest','2026-03-16 09:50:22'),
(254087,'376900',1,'202603160927',102900,103000,102300,102600,789,76.92,76.92,55.56,1,'rest','2026-03-16 09:50:22'),
(254088,'376900',1,'202603160928',102600,102700,102300,102600,541,0,76.92,76.92,1,'rest','2026-03-16 09:50:22'),
(254089,'376900',1,'202603160929',102500,103300,102400,102900,2586,100,50,81.25,1,'rest','2026-03-16 09:50:22'),
(254090,'376900',1,'202603160930',102900,103300,102700,103300,2614,100,100,85,1,'rest','2026-03-16 09:50:22'),
(254142,'210120',3,'202603160927',1692,1696,1681,1695,1683,100,22.22,28.57,1,'ws','2026-03-16 09:30:27'),
(254189,'376900',15,'202603160900',104000,105000,99700,100000,56371,100,66.67,76.92,1,'rest','2026-03-16 09:50:24'),
(254190,'376900',15,'202603160915',99800,103300,99500,102900,26034,100,100,90.74,1,'rest','2026-03-16 09:50:24'),
(254191,'376900',15,'202603160930',102900,104400,101800,102000,25370,76.32,81.25,73.58,1,'rest','2026-03-16 09:50:24'),
(254192,'210120',1,'202603160929',1692,1696,1681,1695,1683,57.14,52.17,55.17,1,'ws','2026-03-16 09:30:27'),
(254193,'210120',15,'202603160915',1710,1724,1666,1695,1683,NULL,NULL,NULL,1,'ws','2026-03-16 09:30:27'),
(254384,'468530',3,'202603160900',88700,89100,87000,87500,25065,100,80.65,83.33,1,'rest','2026-03-16 09:30:27'),
(254385,'468530',3,'202603160903',87400,87500,86400,86600,8196,73.53,73.53,64.29,1,'rest','2026-03-16 09:30:27'),
(254386,'468530',3,'202603160906',86500,86600,85500,85900,6796,0,60.98,53.19,1,'rest','2026-03-16 09:30:27'),
(254387,'468530',3,'202603160909',85700,86200,83900,84800,11133,0,0,48.08,1,'rest','2026-03-16 09:30:27'),
(254388,'468530',3,'202603160912',84800,86500,84300,84700,5281,0,0,47.17,1,'rest','2026-03-16 09:30:27'),
(254389,'468530',3,'202603160915',85000,85100,84000,84200,5425,0,0,0,1,'rest','2026-03-16 09:30:27'),
(254390,'468530',3,'202603160918',84200,87200,84200,86600,16358,82.76,80,50,1,'rest','2026-03-16 09:30:27'),
(254391,'468530',3,'202603160921',86400,87700,86300,87100,6767,100,85.29,63.04,1,'rest','2026-03-16 09:30:27'),
(254392,'468530',3,'202603160924',87100,90900,87100,89800,23701,100,100,90.32,1,'rest','2026-03-16 09:30:27'),
(254493,'468530',3,'202603160927',89800,90350,88700,88700,12791,71.05,74.42,77.78,1,'rest','2026-03-16 09:30:28'),
(254494,'468530',3,'202603160930',88300,88600,88200,88400,88300,NULL,NULL,NULL,1,'rest','2026-03-16 09:33:02'),
(254594,'468530',60,'202603160900',88300,90500,88200,89200,89200,NULL,NULL,NULL,1,'rest','2026-03-16 10:01:05'),
(254664,'486990',1,'202603160900',47750,47750,47050,47500,34799,100,100,93.62,1,'rest','2026-03-16 09:30:28'),
(254665,'486990',1,'202603160901',47200,47350,46800,47000,15672,77.78,77.78,76.79,1,'rest','2026-03-16 09:30:28'),
(254666,'486990',1,'202603160902',46950,47550,46500,46600,22990,0,66.04,70.49,1,'rest','2026-03-16 09:30:28'),
(254667,'486990',1,'202603160903',46650,46850,46400,46400,17261,0,0,61.4,1,'rest','2026-03-16 09:30:28'),
(254668,'486990',1,'202603160904',46350,46450,46050,46100,13017,0,0,55.56,1,'rest','2026-03-16 09:30:28'),
(254669,'486990',1,'202603160905',46100,47000,46050,46700,9650,66.67,54.55,30,1,'rest','2026-03-16 09:30:28'),
(254670,'486990',1,'202603160906',46700,47100,46600,47100,10583,100,76.92,52.63,1,'rest','2026-03-16 09:30:28'),
(254671,'486990',1,'202603160907',47050,47100,46500,46550,11691,42.11,64.52,48.78,1,'rest','2026-03-16 09:30:28'),
(254672,'486990',1,'202603160908',46500,46500,45900,45900,8608,0,25,40,1,'rest','2026-03-16 09:30:28'),
(254673,'486990',1,'202603160909',45950,46050,45650,45900,9989,0,0,45.45,1,'rest','2026-03-16 09:30:28'),
(254674,'486990',1,'202603160910',45900,46200,45850,46100,2744,100,23.53,33.33,1,'rest','2026-03-16 09:30:28'),
(254675,'486990',1,'202603160911',46100,46350,46000,46250,5083,100,100,22.58,1,'rest','2026-03-16 09:30:28'),
(254676,'486990',1,'202603160912',46250,46400,46000,46250,6160,100,100,35,1,'rest','2026-03-16 09:30:28'),
(254677,'486990',1,'202603160913',46150,46400,46000,46100,5615,0,50,70,1,'rest','2026-03-16 09:30:28'),
(254678,'486990',1,'202603160914',46150,46700,46150,46400,8436,66.67,66.67,81.25,1,'rest','2026-03-16 09:30:28'),
(254679,'486990',1,'202603160915',46400,46500,46100,46200,2359,60,46.15,56.25,1,'rest','2026-03-16 09:30:28'),
(254680,'486990',1,'202603160916',46150,46200,45900,45900,4030,NULL,NULL,NULL,1,'rest','2026-03-16 10:55:24'),
(254681,'486990',1,'202603160917',45850,45850,45350,45400,11819,NULL,NULL,NULL,1,'rest','2026-03-16 10:55:24'),
(254682,'486990',1,'202603160918',45400,45400,45150,45350,9471,0,NULL,NULL,1,'rest','2026-03-16 10:55:24'),
(254683,'486990',1,'202603160919',45350,45750,45350,45550,5916,80,26.67,NULL,1,'rest','2026-03-16 10:55:24'),
(254684,'486990',1,'202603160920',45600,46500,45500,46500,8427,100,95.83,NULL,1,'rest','2026-03-16 10:55:24'),
(254685,'486990',1,'202603160921',46350,46800,46300,46500,9113,100,100,67.65,1,'rest','2026-03-16 10:55:24'),
(254686,'486990',1,'202603160922',46550,46550,46300,46450,3148,0,95,92,1,'rest','2026-03-16 10:55:24'),
(254687,'486990',1,'202603160923',46400,46400,46000,46150,3505,0,0,76.67,1,'rest','2026-03-16 10:55:24'),
(254688,'486990',1,'202603160924',46150,46450,46100,46250,3172,25,22.22,75,1,'rest','2026-03-16 10:55:24'),
(254689,'486990',1,'202603160925',46200,46450,46200,46400,1650,100,45.45,41.67,1,'rest','2026-03-16 10:55:24'),
(254690,'486990',1,'202603160926',46400,46850,46250,46750,8721,100,100,63.16,1,'rest','2026-03-16 10:55:24'),
(254691,'486990',1,'202603160927',46800,46900,46450,46500,6579,58.33,66.67,52.17,1,'rest','2026-03-16 10:55:24'),
(254692,'486990',1,'202603160928',46450,46800,46350,46700,5390,44.44,68.75,76.19,1,'rest','2026-03-16 10:55:24'),
(254693,'376900',60,'202603160900',104000,105000,99500,103100,82763,100,90.2,63.89,1,'rest','2026-03-16 09:30:29'),
(254791,'468530',15,'202603160900',88700,89100,83900,84700,56471,0,35.71,33.33,1,'rest','2026-03-16 09:30:29'),
(254792,'468530',15,'202603160915',85000,90900,84000,88700,65042,93.02,81.63,78.95,1,'rest','2026-03-16 09:30:29'),
(254793,'468530',15,'202603160930',88300,90500,88200,90000,90000,NULL,NULL,NULL,1,'rest','2026-03-16 09:45:02'),
(254883,'486990',3,'202603160900',47750,47750,46500,46600,73461,100,100,92.86,1,'rest','2026-03-16 13:10:26'),
(254884,'486990',3,'202603160903',46650,47000,46050,46700,39928,100,100,93.1,1,'rest','2026-03-16 13:10:26'),
(254885,'486990',3,'202603160906',46700,47100,45900,45900,30882,11.11,54.29,62.79,1,'rest','2026-03-16 13:10:26'),
(254886,'486990',3,'202603160909',45950,46350,45650,46250,17816,30.43,36,61.9,1,'rest','2026-03-16 13:10:26'),
(254887,'486990',3,'202603160912',46250,46700,46000,46400,20211,100,38.46,64.44,1,'rest','2026-03-16 13:10:26'),
(254888,'486990',3,'202603160915',46400,46500,45350,45400,18208,13.04,33.33,25,1,'rest','2026-03-16 13:10:26'),
(254889,'486990',3,'202603160918',45400,46500,45150,46500,23814,52.38,55.56,47.06,1,'rest','2026-03-16 13:10:26'),
(254890,'486990',3,'202603160921',46350,46800,46000,46150,15766,75.86,44.9,54.24,1,'rest','2026-03-16 13:10:26'),
(254891,'486990',3,'202603160924',46150,46850,46100,46750,13543,63.16,82.93,57.81,1,'rest','2026-03-16 13:10:26'),
(254892,'486990',3,'202603160927',46800,46900,46350,46500,16979,70.59,50,51.52,1,'rest','2026-03-16 13:10:26'),
(254893,'486990',1,'202603160929',46700,46750,46450,46500,5010,50,30.77,60.87,1,'rest','2026-03-16 10:55:24'),
(254894,'486990',1,'202603160930',46500,47200,46450,47050,20907,73.33,78.95,70.97,1,'rest','2026-03-16 10:55:24'),
(254895,'486990',3,'202603160930',46500,47300,46450,46750,32157,50,77.27,76.47,1,'rest','2026-03-16 13:10:26'),
(254995,'486990',60,'202603160900',47750,47750,45150,46200,388483,100,57.69,80.36,1,'rest','2026-03-16 12:45:24'),
(254996,'000660',1,'202603160930',937000,939000,937000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:00'),
(254997,'034020',1,'202603160930',108400,108500,108350,108500,108400,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:02'),
(254998,'005930',1,'202603160930',186000,186100,185950,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:02'),
(254999,'069500',1,'202603160930',82160,82460,82160,82440,82425,100,64.29,64.91,1,'ws','2026-03-16 09:31:02'),
(255000,'229200',1,'202603160930',19775,19865,19770,19855,19850,90,75,62.07,1,'ws','2026-03-16 09:31:02'),
(255001,'047040',1,'202603160930',12350,12460,12340,12450,12440,100,80,60,1,'ws','2026-03-16 09:31:02'),
(255002,'024060',1,'202603160930',24850,24850,24200,24200,53529,33.33,22.58,23.53,1,'ws','2026-03-16 10:30:25'),
(255003,'005380',1,'202603160930',511000,511000,510000,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:02'),
(255004,'267260',1,'202603160930',916000,916000,916000,916000,915000,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:02'),
(255005,'377220',1,'202603160930',1759,1760,1753,1755,72164,0,0,50.67,1,'ws','2026-03-16 10:40:21'),
(255006,'468530',1,'202603160930',88300,88400,88200,88200,88200,NULL,NULL,NULL,1,'ws','2026-03-16 09:31:02'),
(255010,'210120',1,'202603160930',1695,1695,1694,1694,1683,92.31,54.55,72.73,1,'ws','2026-03-16 09:31:13'),
(255011,'229200',1,'202603160931',19855,19890,19835,19880,19870,100,92,69.7,1,'ws','2026-03-16 09:32:00'),
(255012,'005930',1,'202603160931',185800,185800,185800,185800,185700,NULL,NULL,NULL,1,'ws','2026-03-16 09:32:02'),
(255013,'000660',1,'202603160931',938000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:32:02'),
(255014,'069500',1,'202603160931',82440,82510,82270,82395,82385,86.76,87.5,62.71,1,'ws','2026-03-16 09:32:02'),
(255015,'047040',1,'202603160931',12450,12625,12440,12600,12600,100,100,87.1,1,'ws','2026-03-16 09:32:02'),
(255016,'034020',1,'202603160931',108900,108900,108900,108900,108800,NULL,NULL,NULL,1,'ws','2026-03-16 09:32:02'),
(255017,'468530',1,'202603160931',88200,88600,88200,88300,88300,NULL,NULL,NULL,1,'ws','2026-03-16 09:32:02'),
(255018,'486990',1,'202603160931',47050,47300,46800,46950,8004,84.62,64.71,57.69,1,'ws','2026-03-16 10:55:24'),
(255019,'005380',1,'202603160931',511000,511000,510000,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:32:02'),
(255020,'039200',1,'202603160931',58400,58700,58400,58700,3705,100,100,83.33,1,'ws','2026-03-16 10:50:21'),
(255021,'376900',1,'202603160931',103300,103500,103000,103500,1548,100,100,75,1,'ws','2026-03-16 09:50:22'),
(255022,'024060',1,'202603160931',24225,24550,24200,24400,14979,22.22,44,33.33,1,'ws','2026-03-16 10:30:25'),
(255023,'377220',1,'202603160931',1755,1760,1752,1760,30344,83.33,16.67,48.61,1,'ws','2026-03-16 10:40:21'),
(255024,'210120',1,'202603160931',1693,1693,1685,1692,1685,0,80,46.15,1,'ws','2026-03-16 09:32:12'),
(255025,'034020',1,'202603160932',109100,109100,109100,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:00'),
(255026,'000660',3,'202603160930',939000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:00'),
(255027,'034020',3,'202603160930',109000,109100,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255028,'039200',1,'202603160932',58700,58900,58500,58800,4230,100,100,85.71,1,'ws','2026-03-16 10:50:21'),
(255029,'005930',1,'202603160932',186050,186100,186050,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255030,'005930',3,'202603160930',186050,186100,186000,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255031,'069500',1,'202603160932',82395,82470,82365,82450,82425,55,88.61,62.71,1,'ws','2026-03-16 09:33:02'),
(255032,'069500',3,'202603160930',82160,82510,82160,82450,82425,75.31,46.56,29.76,1,'ws','2026-03-16 09:33:02'),
(255033,'229200',1,'202603160932',19875,19885,19860,19885,19875,100,100,80,1,'ws','2026-03-16 09:33:02'),
(255034,'229200',3,'202603160930',19775,19890,19770,19885,19875,70.59,58.54,37.5,1,'ws','2026-03-16 09:33:02'),
(255035,'047040',1,'202603160932',12600,12630,12580,12600,12590,100,100,90,1,'ws','2026-03-16 09:33:02'),
(255036,'047040',3,'202603160930',12350,12630,12340,12600,12590,89.66,65,71.62,1,'ws','2026-03-16 09:33:02'),
(255037,'298040',1,'202603160932',2537000,2537000,2537000,2537000,2536000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255038,'298040',3,'202603160930',2537000,2537000,2537000,2537000,2536000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255039,'024060',1,'202603160932',24400,24450,24300,24300,8337,66.67,20,29.73,1,'ws','2026-03-16 10:30:25'),
(255040,'024060',3,'202603160930',24850,24850,24200,24300,76845,0,17.65,52.94,1,'ws','2026-03-16 13:30:58'),
(255041,'377220',1,'202603160932',1760,1760,1755,1755,18089,50,45.45,10.64,1,'ws','2026-03-16 10:40:21'),
(255042,'377220',3,'202603160930',1759,1760,1752,1755,120597,0,0,4.03,1,'ws','2026-03-16 11:03:52'),
(255043,'005380',1,'202603160932',510000,510000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255044,'005380',3,'202603160930',510000,511000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255045,'210120',1,'202603160932',1692,1694,1685,1694,1685,50,40,53.85,1,'ws','2026-03-16 09:33:02'),
(255046,'210120',3,'202603160930',1695,1695,1685,1694,1685,50,66.67,7.14,1,'ws','2026-03-16 09:33:02'),
(255047,'468530',1,'202603160932',88400,88500,88300,88400,88300,100,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255048,'376900',1,'202603160932',103400,103500,103200,103200,1252,40,66.67,75,1,'ws','2026-03-16 09:50:22'),
(255049,'376900',3,'202603160930',102900,103500,102700,103200,5414,100,100,100,1,'ws','2026-03-16 09:50:23'),
(255050,'486990',1,'202603160932',46900,47000,46650,46750,3246,0,64.71,60,1,'ws','2026-03-16 10:55:24'),
(255054,'010170',3,'202603160930',7770,7780,7600,7690,877467,73.33,81.82,73.98,1,'ws','2026-03-16 12:10:32'),
(255055,'267260',3,'202603160930',913000,914000,913000,914000,913000,NULL,NULL,NULL,1,'ws','2026-03-16 09:33:02'),
(255070,'025880',3,'202603160930',3055,3065,3050,3060,3060,75,83.33,64.29,1,'ws','2026-03-16 09:33:12'),
(255071,'069500',1,'202603160933',82450,82510,82365,82395,82375,50,35.48,78.72,1,'ws','2026-03-16 09:34:00'),
(255072,'005930',1,'202603160933',185800,185800,185800,185800,185700,NULL,NULL,NULL,1,'ws','2026-03-16 09:34:02'),
(255073,'005380',1,'202603160933',510500,510500,510500,510500,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:34:02'),
(255074,'047040',1,'202603160933',12600,12630,12590,12610,12600,100,100,100,1,'ws','2026-03-16 09:34:02'),
(255075,'267260',1,'202603160933',913000,913000,913000,913000,912000,NULL,NULL,NULL,1,'ws','2026-03-16 09:34:02'),
(255076,'377220',1,'202603160933',1755,1755,1733,1735,68725,0,16.67,9.09,1,'ws','2026-03-16 10:40:21'),
(255077,'000660',1,'202603160933',938000,938000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 09:34:02'),
(255078,'024060',1,'202603160933',24350,24375,24100,24150,25005,0,44.44,36.67,1,'ws','2026-03-16 10:30:25'),
(255079,'468530',1,'202603160933',88400,89300,88400,89100,89000,100,100,NULL,1,'ws','2026-03-16 09:34:02'),
(255080,'486990',1,'202603160933',46800,47200,46700,47100,3124,63.64,53.85,64.29,1,'ws','2026-03-16 10:55:24'),
(255081,'229200',1,'202603160933',19885,19910,19875,19890,19885,100,100,92.59,1,'ws','2026-03-16 09:34:02'),
(255082,'034020',1,'202603160933',109000,109100,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:34:02'),
(255083,'039200',1,'202603160933',58900,59200,58800,59000,5307,100,100,100,1,'ws','2026-03-16 10:50:21'),
(255084,'210120',1,'202603160933',1695,1710,1695,1710,1710,100,90,90.91,1,'ws','2026-03-16 09:34:02'),
(255085,'376900',1,'202603160933',103200,104000,103200,103900,5416,70,75,84.21,1,'ws','2026-03-16 09:50:22'),
(255086,'000660',1,'202603160934',936000,937000,936000,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 09:35:00'),
(255087,'069500',1,'202603160934',82395,82420,82305,82410,82395,21.43,56,78.49,1,'ws','2026-03-16 09:35:02'),
(255088,'229200',1,'202603160934',19890,19890,19860,19880,19875,33.33,50,92.59,1,'ws','2026-03-16 09:35:02'),
(255089,'047040',1,'202603160934',12610,12630,12500,12530,12520,11.11,11.11,77.14,1,'ws','2026-03-16 09:35:02'),
(255090,'298040',1,'202603160934',2526000,2528000,2526000,2528000,2525000,NULL,NULL,NULL,1,'ws','2026-03-16 09:35:02'),
(255091,'376900',1,'202603160934',103700,104400,103700,104300,4385,100,78.57,85,1,'ws','2026-03-16 09:50:22'),
(255092,'377220',1,'202603160934',1735,1735,1688,1688,157984,0,0,6.41,1,'ws','2026-03-16 10:40:21'),
(255093,'024060',1,'202603160934',24250,24300,24100,24250,13185,40,28.57,24,1,'ws','2026-03-16 10:30:25'),
(255094,'039200',1,'202603160934',58900,59100,58900,59000,2223,100,100,100,1,'ws','2026-03-16 10:50:21'),
(255095,'468530',1,'202603160934',89100,90000,89100,89400,89300,100,100,NULL,1,'ws','2026-03-16 09:35:02'),
(255096,'486990',1,'202603160934',47100,47150,47000,47050,1834,87.5,58.33,72,1,'ws','2026-03-16 10:55:24'),
(255097,'210120',1,'202603160934',1710,1715,1710,1713,1702,100,100,87.5,1,'ws','2026-03-16 09:35:06'),
(255162,'105840',1,'202603160900',28950,28950,28500,28700,67629,100,100,100,1,'rest','2026-03-16 09:35:19'),
(255163,'105840',1,'202603160901',28650,28750,28100,28450,68107,64.29,64.29,68.75,1,'rest','2026-03-16 09:35:19'),
(255164,'105840',1,'202603160902',28450,28800,28200,28700,29795,50,73.68,75,1,'rest','2026-03-16 09:35:19'),
(255165,'105840',1,'202603160903',28700,28800,28400,28400,63516,45.45,31.25,56,1,'rest','2026-03-16 09:35:19'),
(255166,'105840',1,'202603160904',28400,28650,28400,28650,9424,45.45,62.5,63.33,1,'rest','2026-03-16 09:35:19'),
(255167,'105840',1,'202603160905',28650,28750,28550,28650,20403,100,45.45,47.62,1,'rest','2026-03-16 09:35:19'),
(255168,'105840',1,'202603160906',28650,29000,28600,29000,45282,100,100,73.91,1,'rest','2026-03-16 09:35:19'),
(255169,'105840',1,'202603160907',29000,29150,28600,28700,47129,53.85,53.85,50,1,'rest','2026-03-16 09:35:19'),
(255170,'105840',1,'202603160908',28800,29000,28350,28550,36470,0,43.75,57.14,1,'rest','2026-03-16 09:35:19'),
(255171,'105840',1,'202603160909',28550,28900,28450,28800,16194,62.5,35.71,57.14,1,'rest','2026-03-16 09:35:19'),
(255172,'105840',1,'202603160910',28750,28850,28700,28850,13214,100,66.67,59.09,1,'rest','2026-03-16 09:35:19'),
(255173,'105840',1,'202603160911',28850,29000,28800,28850,26637,100,100,40,1,'rest','2026-03-16 09:35:19'),
(255174,'105840',1,'202603160912',28850,28900,28300,28400,34450,0,10,33.33,1,'rest','2026-03-16 09:35:19'),
(255175,'105840',1,'202603160913',28450,28550,28250,28400,34370,0,0,40,1,'rest','2026-03-16 09:35:19'),
(255176,'105840',1,'202603160914',28300,28450,27850,27850,46134,0,0,4.76,1,'rest','2026-03-16 09:35:19'),
(255177,'105840',1,'202603160915',27875,28000,27700,27900,48990,8.33,8.33,4.76,1,'rest','2026-03-16 09:35:19'),
(255178,'105840',1,'202603160916',27900,28200,27900,28000,13660,100,21.43,13.04,1,'rest','2026-03-16 09:35:19'),
(255179,'105840',1,'202603160917',28000,28150,27950,28100,6764,100,100,31.25,1,'rest','2026-03-16 09:35:19'),
(255180,'105840',1,'202603160918',28150,28150,27900,28000,14431,50,66.67,27.78,1,'rest','2026-03-16 09:35:19'),
(255181,'105840',1,'202603160919',28000,28150,27950,28050,6656,33.33,60,75,1,'rest','2026-03-16 09:35:19'),
(255182,'105840',1,'202603160920',28050,28250,28050,28250,6857,100,71.43,81.82,1,'rest','2026-03-16 09:35:19'),
(255183,'105840',1,'202603160921',28250,28700,28200,28500,62439,100,100,85.71,1,'rest','2026-03-16 09:35:19'),
(255184,'105840',1,'202603160922',28500,28600,28200,28300,13810,55.56,69.23,62.5,1,'rest','2026-03-16 09:35:19'),
(255185,'105840',1,'202603160923',28300,28500,28100,28100,18909,0,38.46,55.56,1,'rest','2026-03-16 09:35:19'),
(255186,'105840',1,'202603160924',28100,28200,28050,28150,8485,20,11.11,55.56,1,'rest','2026-03-16 09:35:19'),
(255187,'105840',1,'202603160925',28100,28450,28100,28300,6503,100,50,52.94,1,'rest','2026-03-16 09:35:19'),
(255188,'105840',1,'202603160926',28300,28450,28150,28200,13736,60,66.67,28.57,1,'rest','2026-03-16 09:35:19'),
(255189,'105840',1,'202603160927',28200,28250,28100,28150,8928,0,50,36.36,1,'rest','2026-03-16 09:35:19'),
(255190,'105840',1,'202603160928',28150,28150,27900,27925,24714,0,0,34.78,1,'rest','2026-03-16 09:35:19'),
(255191,'105840',1,'202603160929',27900,28000,27900,28000,5839,25,21.43,37.5,1,'rest','2026-03-16 09:35:19'),
(255192,'105840',1,'202603160930',28000,28050,27900,28050,8311,100,35.71,25,1,'rest','2026-03-16 09:35:19'),
(255193,'105840',1,'202603160931',28050,28200,28050,28200,3323,100,100,50,1,'rest','2026-03-16 09:35:19'),
(255194,'105840',1,'202603160932',28200,28550,28150,28400,13443,100,100,67.86,1,'rest','2026-03-16 09:35:19'),
(255195,'105840',1,'202603160933',28450,28500,28350,28400,5258,100,100,100,1,'rest','2026-03-16 09:35:19'),
(255196,'105840',1,'202603160934',28450,28600,28450,28550,15162,100,100,100,1,'rest','2026-03-16 09:35:19'),
(255197,'105840',1,'202603160935',28550,28600,28500,28500,28500,0,75,87.5,1,'rest','2026-03-16 09:36:02'),
(255297,'105840',60,'202603160900',28950,29150,27700,28550,866437,100,86.67,76.19,1,'rest','2026-03-16 09:35:20'),
(255386,'187220',3,'202603160900',2805,2805,2690,2800,3962,0,0,33.33,1,'rest','2026-03-16 09:35:30'),
(255387,'187220',3,'202603160903',2800,2805,2800,2805,441,50,50,66.67,1,'rest','2026-03-16 09:35:30'),
(255388,'187220',3,'202603160906',2830,2850,2795,2795,1135,33.33,25,25,1,'rest','2026-03-16 09:35:30'),
(255389,'187220',3,'202603160909',2795,2815,2765,2815,5908,66.67,71.43,62.5,1,'rest','2026-03-16 09:35:30'),
(255390,'187220',3,'202603160912',2815,2860,2815,2860,2891,100,86.67,82.35,1,'rest','2026-03-16 09:35:30'),
(255391,'187220',3,'202603160915',2860,3025,2855,3000,79359,100,100,95.45,1,'rest','2026-03-16 09:35:30'),
(255392,'187220',3,'202603160918',2995,3020,2975,3015,34749,100,100,95.65,1,'rest','2026-03-16 09:35:30'),
(255393,'187220',3,'202603160921',3020,3085,3015,3075,98112,100,100,100,1,'rest','2026-03-16 09:35:30'),
(255394,'187220',3,'202603160924',3085,3085,3075,3085,28033,100,100,100,1,'rest','2026-03-16 09:35:30'),
(255395,'187220',3,'202603160927',3090,3140,2950,2990,137631,9.52,42.42,70.31,1,'rest','2026-03-16 09:35:30'),
(255396,'187220',3,'202603160930',2990,3050,2870,2965,61529,0,7.69,41.46,1,'rest','2026-03-16 09:35:30'),
(255397,'187220',3,'202603160933',3005,3050,3005,3050,3025,100,77.27,44.19,1,'rest','2026-03-16 09:36:02'),
(255495,'187220',15,'202603160900',2805,2860,2690,2860,14337,100,100,71.43,1,'rest','2026-03-16 09:35:31'),
(255496,'187220',15,'202603160915',2860,3140,2855,2990,377884,100,100,86.36,1,'rest','2026-03-16 09:35:31'),
(255497,'187220',15,'202603160930',3005,3090,3005,3050,3050,100,100,100,1,'rest','2026-03-16 09:45:02'),
(255586,'347850',3,'202603160900',92700,93000,91400,92100,39405,0,0,75,1,'rest','2026-03-16 10:00:38'),
(255587,'347850',3,'202603160903',92100,92400,91000,91800,17888,0,0,44.44,1,'rest','2026-03-16 10:00:38'),
(255588,'347850',3,'202603160906',91900,92800,90600,90600,16821,0,0,0,1,'rest','2026-03-16 10:00:38'),
(255589,'347850',3,'202603160909',90600,90650,88800,89100,39486,0,0,0,1,'rest','2026-03-16 10:00:38'),
(255590,'347850',3,'202603160912',89100,89800,88600,89500,27012,21.05,12.9,11.11,1,'rest','2026-03-16 10:00:38'),
(255591,'347850',3,'202603160915',89600,90800,89000,89700,24975,100,28.57,16.67,1,'rest','2026-03-16 10:00:38'),
(255592,'347850',3,'202603160918',89700,90200,89500,90000,8589,100,100,25,1,'rest','2026-03-16 10:00:38'),
(255593,'347850',3,'202603160921',89900,90400,89800,90000,7566,100,100,37.5,1,'rest','2026-03-16 10:00:38'),
(255594,'347850',3,'202603160924',90100,90600,90000,90100,7993,100,100,100,1,'rest','2026-03-16 10:00:38'),
(255595,'347850',3,'202603160927',90100,90100,88900,89000,12705,8.33,8.33,35.29,1,'rest','2026-03-16 10:00:38'),
(255596,'347850',3,'202603160930',89000,90600,89000,90200,8772,52.17,54.17,59.26,1,'rest','2026-03-16 10:00:38'),
(255597,'347850',3,'202603160933',90200,91400,90100,91000,14335,100,64.52,65.62,1,'rest','2026-03-16 10:00:38'),
(255695,'347850',15,'202603160900',92700,93000,88600,89500,140612,0,17.65,27.5,1,'rest','2026-03-16 10:00:38'),
(255696,'347850',15,'202603160915',89600,90800,88900,89000,61828,0,0,15,1,'rest','2026-03-16 10:00:38'),
(255697,'347850',15,'202603160930',89000,91400,89000,90500,45130,75,31.25,38.89,1,'rest','2026-03-16 10:00:38'),
(255749,'476830',1,'202603160915',189800,190100,188400,188600,3382,0,0,0,1,'rest','2026-03-16 09:35:24'),
(255750,'476830',1,'202603160916',188500,189600,188500,189100,2309,29.41,26.32,12.2,1,'rest','2026-03-16 09:35:24'),
(255751,'476830',1,'202603160917',189200,189200,187500,187500,7617,23.81,15.15,9.62,1,'rest','2026-03-16 09:35:24'),
(255752,'476830',1,'202603160918',187500,187600,185600,187000,6384,0,19.23,12.5,1,'rest','2026-03-16 09:35:24'),
(255753,'476830',1,'202603160919',187000,187500,186500,187300,1498,37.5,12.5,19.51,1,'rest','2026-03-16 09:35:24'),
(255754,'476830',1,'202603160920',187300,187500,185800,185800,3111,16.67,13.04,18.18,1,'rest','2026-03-16 09:35:24'),
(255755,'476830',1,'202603160921',186000,186100,185200,185800,4119,0,16.67,7.69,1,'rest','2026-03-16 09:35:24'),
(255756,'476830',1,'202603160922',186100,186400,185500,185900,2118,100,6.25,16.67,1,'rest','2026-03-16 09:35:24'),
(255757,'476830',1,'202603160923',185900,186300,185100,186000,3749,100,100,25,1,'rest','2026-03-16 09:35:24'),
(255758,'476830',1,'202603160924',186000,186400,185600,185800,1888,33.33,50,10.53,1,'rest','2026-03-16 09:35:24'),
(255759,'476830',1,'202603160925',186000,188200,185900,187500,1628,89.47,90,90.48,1,'rest','2026-03-16 09:35:24'),
(255760,'476830',1,'202603160926',187300,188000,187100,187700,780,100,90.48,91.3,1,'rest','2026-03-16 09:35:24'),
(255761,'476830',1,'202603160927',187600,187600,186100,186100,1890,11.11,54.29,52.63,1,'rest','2026-03-16 09:35:24'),
(255762,'476830',1,'202603160928',186200,186500,185800,186100,2636,0,11.11,51.35,1,'rest','2026-03-16 09:35:24'),
(255763,'476830',1,'202603160929',186800,188000,186100,187300,1199,100,42.86,65.96,1,'rest','2026-03-16 09:35:24'),
(255764,'476830',1,'202603160930',187300,189000,187300,188800,1989,100,100,64.44,1,'rest','2026-03-16 09:35:24'),
(255765,'476830',1,'202603160931',188600,189700,188400,189400,1384,100,100,67.35,1,'rest','2026-03-16 09:35:24'),
(255766,'476830',1,'202603160932',189400,189700,189100,189200,1500,75,91.3,94.29,1,'rest','2026-03-16 09:35:24'),
(255767,'476830',1,'202603160933',189200,191200,189100,190900,2151,89.47,92,96.15,1,'rest','2026-03-16 09:35:24'),
(255768,'476830',1,'202603160934',191000,192000,190400,191600,3032,100,92.31,95.74,1,'rest','2026-03-16 09:35:24'),
(255769,'476830',1,'202603160935',191600,191700,191000,191700,491,100,100,93.94,1,'rest','2026-03-16 09:35:24'),
(255849,'476830',15,'202603160915',189800,190100,185100,187300,44308,0,0,0,1,'rest','2026-03-17 08:25:49'),
(255850,'476830',15,'202603160930',187300,193100,187300,192000,24773,65.28,47,44.76,1,'rest','2026-03-17 08:25:49'),
(255986,'105840',3,'202603160900',28950,28950,28100,28700,165531,100,100,100,1,'rest','2026-03-16 09:35:29'),
(255987,'105840',3,'202603160903',28700,28800,28400,28650,93343,90,90,91.67,1,'rest','2026-03-16 09:35:29'),
(255988,'105840',3,'202603160906',28650,29150,28350,28550,128881,0,75,76.92,1,'rest','2026-03-16 09:35:29'),
(255989,'105840',3,'202603160909',28550,29000,28450,28850,56045,75,66.67,83.33,1,'rest','2026-03-16 09:35:29'),
(255990,'105840',3,'202603160912',28850,28900,27850,27850,114954,23.08,21.43,39.47,1,'rest','2026-03-16 09:35:29'),
(255991,'105840',3,'202603160915',27875,28200,27700,28100,69414,20,35.48,32.35,1,'rest','2026-03-16 09:35:29'),
(255992,'105840',3,'202603160918',28150,28250,27900,28250,27944,100,28.57,38.89,1,'rest','2026-03-16 09:35:29'),
(255993,'105840',3,'202603160921',28250,28700,28100,28100,95158,50,72.73,37.84,1,'rest','2026-03-16 09:35:29'),
(255994,'105840',3,'202603160924',28100,28450,28050,28200,28724,40,62.5,30.3,1,'rest','2026-03-16 09:35:29'),
(255995,'105840',3,'202603160927',28200,28250,27900,28000,39481,33.33,22.22,58.82,1,'rest','2026-03-16 09:35:29'),
(255996,'105840',3,'202603160930',28000,28550,27900,28400,25077,66.67,71.43,65,1,'rest','2026-03-16 09:35:29'),
(255997,'105840',3,'202603160933',28500,28550,28500,28500,28500,100,100,75,1,'rest','2026-03-16 09:36:02'),
(256095,'105840',15,'202603160900',28950,29150,27850,27850,558754,11.11,27.27,38.89,1,'rest','2026-03-16 09:35:30'),
(256096,'105840',15,'202603160915',27875,28700,27700,28000,260721,27.27,33.33,55.56,1,'rest','2026-03-16 09:35:30'),
(256097,'105840',15,'202603160930',28550,29500,28400,28700,28700,NULL,NULL,NULL,1,'rest','2026-03-16 09:45:02'),
(256397,'187220',60,'202603160900',3005,3100,2990,3090,3090,100,91.94,92.65,1,'rest','2026-03-16 10:00:02'),
(256597,'347850',60,'202603160900',92700,93000,88600,90800,278906,25,21.74,67.27,1,'rest','2026-03-16 10:00:40'),
(256798,'069500',1,'202603160935',82410,82580,82385,82575,82570,100,76.6,70.15,1,'ws','2026-03-16 09:36:00'),
(256799,'024060',3,'202603160933',24350,24375,24100,24300,45202,0,0,56.25,1,'ws','2026-03-16 13:30:58'),
(256800,'069500',3,'202603160933',82450,82585,82305,82575,82570,100,81.13,48.04,1,'ws','2026-03-16 09:36:02'),
(256801,'024060',1,'202603160935',24250,24300,24200,24300,7012,100,50,58.33,1,'ws','2026-03-16 10:30:25'),
(256802,'005930',1,'202603160935',186100,186300,186100,186300,186100,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256803,'005930',3,'202603160933',186000,186300,185900,186300,186100,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256804,'000660',1,'202603160935',938000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256805,'000660',3,'202603160933',938000,939000,937000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256806,'047040',1,'202603160935',12530,12590,12520,12570,12560,33.33,38.46,71.43,1,'ws','2026-03-16 09:36:02'),
(256807,'047040',3,'202603160933',12590,12630,12500,12570,12560,89.66,81.25,52,1,'ws','2026-03-16 09:36:02'),
(256808,'034020',1,'202603160935',109000,109100,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256809,'034020',3,'202603160933',109000,109100,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256810,'187220',1,'202603160935',3060,3060,3005,3050,3025,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256811,'005380',1,'202603160935',511000,511000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256812,'005380',3,'202603160933',510000,511000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256813,'229200',1,'202603160935',19880,19895,19865,19885,19885,33.33,50,80,1,'ws','2026-03-16 09:36:02'),
(256814,'229200',3,'202603160933',19885,19910,19860,19895,19885,100,72.22,50.98,1,'ws','2026-03-16 09:36:02'),
(256815,'347850',1,'202603160935',91200,91200,91000,91000,1757,20,83.33,90.91,1,'ws','2026-03-16 10:00:26'),
(256816,'376900',1,'202603160935',104000,104300,103200,103400,1670,30.77,55,52,1,'ws','2026-03-16 09:50:22'),
(256817,'376900',3,'202603160933',103200,104400,103200,103400,11471,100,100,100,1,'ws','2026-03-16 09:50:23'),
(256818,'039200',1,'202603160935',59100,59100,58900,59100,2098,100,100,100,1,'ws','2026-03-16 10:50:21'),
(256819,'039200',3,'202603160933',58900,59200,58800,59100,9628,100,90,92.86,1,'ws','2026-03-16 10:15:30'),
(256820,'486990',1,'202603160935',47050,47100,46900,46900,2259,0,63.64,41.18,1,'ws','2026-03-16 10:55:24'),
(256821,'486990',3,'202603160933',46800,47200,46700,46900,7217,NULL,NULL,NULL,1,'ws','2026-03-16 14:30:25'),
(256822,'267260',1,'202603160935',913000,913000,911000,911000,911000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256823,'267260',3,'202603160933',912000,914000,911000,911000,911000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256824,'468530',1,'202603160935',89400,89500,89100,89400,89300,100,100,100,1,'ws','2026-03-16 09:36:02'),
(256825,'468530',3,'202603160933',88400,90000,88400,89400,89300,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:02'),
(256831,'010170',3,'202603160933',7700,7700,7530,7560,493889,0,51.16,55.38,1,'ws','2026-03-16 12:10:32'),
(256847,'298040',3,'202603160933',2526000,2527000,2526000,2527000,2527000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:04'),
(256848,'476830',3,'202603160933',189200,192000,189100,191700,7021,100,91.67,NULL,1,'ws','2026-03-16 14:20:28'),
(256849,'466930',3,'202603160933',21040,21045,21040,21045,21010,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:04'),
(256850,'010120',3,'202603160933',739000,740000,739000,740000,739000,NULL,NULL,NULL,1,'ws','2026-03-16 09:36:06'),
(256851,'210120',3,'202603160933',1695,1715,1695,1702,1702,88.89,90,55.56,1,'ws','2026-03-16 09:36:16'),
(256852,'210120',1,'202603160935',1711,1711,1701,1702,1702,21.43,63.33,61.76,1,'ws','2026-03-16 09:36:14'),
(256854,'025880',3,'202603160933',3055,3055,3030,3030,3025,0,30,56.25,1,'ws','2026-03-16 09:36:19'),
(256855,'034020',1,'202603160936',109100,109200,109100,109200,109100,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:00'),
(256856,'347850',1,'202603160936',91000,91200,90900,91100,3914,33.33,42.86,85.71,1,'ws','2026-03-16 10:00:26'),
(256857,'005930',1,'202603160936',186000,186000,185900,185900,185900,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:02'),
(256858,'000660',1,'202603160936',937000,937000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:02'),
(256859,'069500',1,'202603160936',82570,82570,82380,82495,82490,67.35,69.23,63.51,1,'ws','2026-03-16 09:37:02'),
(256860,'005380',1,'202603160936',510000,510000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:02'),
(256861,'047040',1,'202603160936',12570,12590,12540,12590,12580,100,42.86,46.67,1,'ws','2026-03-16 09:37:02'),
(256862,'187220',1,'202603160936',3025,3090,3020,3060,3060,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:02'),
(256863,'039200',1,'202603160936',59100,59300,59100,59300,4790,100,100,100,1,'ws','2026-03-16 10:50:21'),
(256864,'229200',1,'202603160936',19890,19910,19865,19902,19900,100,68.75,76.19,1,'ws','2026-03-16 09:37:02'),
(256865,'105840',1,'202603160936',28500,28500,28400,28450,28400,0,0,60,1,'ws','2026-03-16 09:37:02'),
(256866,'024060',1,'202603160936',24300,24300,24150,24150,10105,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:24'),
(256867,'468530',1,'202603160936',89400,90300,89400,89700,89400,100,100,100,1,'ws','2026-03-16 09:37:02'),
(256868,'298040',1,'202603160936',2528000,2528000,2528000,2528000,2526000,NULL,NULL,NULL,1,'ws','2026-03-16 09:37:02'),
(256869,'486990',1,'202603160936',46950,46950,46500,46650,3210,0,0,35,1,'ws','2026-03-16 10:55:24'),
(256870,'376900',1,'202603160936',103500,103500,103200,103300,679,0,28.57,45.83,1,'ws','2026-03-16 09:50:22'),
(256871,'377220',3,'202603160933',1755,1755,1679,1679,262715,0,0,17.65,1,'ws','2026-03-16 14:30:14'),
(256872,'210120',1,'202603160936',1698,1698,1676,1676,1676,0,7.5,36.21,1,'ws','2026-03-16 09:37:39'),
(256873,'105840',1,'202603160937',28450,28600,28400,28500,28500,50,33.33,66.67,1,'ws','2026-03-16 09:38:00'),
(256874,'005930',1,'202603160937',186000,186000,185900,185900,185900,NULL,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256875,'000660',1,'202603160937',936500,937000,936500,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256876,'069500',1,'202603160937',82515,82590,82465,82505,82490,11.11,68.63,58.46,1,'ws','2026-03-16 09:38:02'),
(256877,'229200',1,'202603160937',19902,19920,19890,19910,19905,100,100,77.78,1,'ws','2026-03-16 09:38:02'),
(256878,'047040',1,'202603160937',12590,12650,12585,12650,12640,100,100,61.9,1,'ws','2026-03-16 09:38:02'),
(256879,'267260',1,'202603160937',913000,913000,913000,913000,913000,NULL,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256880,'024060',1,'202603160937',24150,24300,24100,24200,13519,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:24'),
(256881,'187220',1,'202603160937',3060,3090,3050,3060,3060,100,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256882,'486990',1,'202603160937',46650,46750,46500,46600,2599,0,0,41.18,1,'ws','2026-03-16 10:55:24'),
(256883,'005380',1,'202603160937',511000,511000,510000,510500,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256884,'034020',1,'202603160937',109200,109200,109200,109200,109100,NULL,NULL,NULL,1,'ws','2026-03-16 09:38:02'),
(256885,'347850',1,'202603160937',91100,91300,91000,91200,2190,100,50,85.71,1,'ws','2026-03-16 10:00:26'),
(256886,'039200',1,'202603160937',59400,59700,59200,59500,7329,100,100,100,1,'ws','2026-03-16 10:50:21'),
(256887,'468530',1,'202603160937',89700,89700,89300,89600,89600,75,75,92.86,1,'ws','2026-03-16 09:38:02'),
(256888,'210120',1,'202603160937',1686,1689,1686,1689,1687,33.33,26,46.38,1,'ws','2026-03-16 09:38:02'),
(256889,'376900',1,'202603160937',103200,103800,103100,103700,854,80,28.57,60,1,'ws','2026-03-16 09:50:22'),
(256890,'069500',3,'202603160936',82570,82660,82380,82640,82635,100,100,58.58,1,'ws','2026-03-16 09:39:02'),
(256891,'069500',1,'202603160938',82520,82660,82505,82640,82635,100,64.44,80.25,1,'ws','2026-03-16 09:39:00'),
(256892,'005930',3,'202603160936',186200,186300,186200,186250,186200,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256893,'000660',3,'202603160936',938500,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256894,'010170',3,'202603160936',7570,7720,7560,7610,371134,27.78,19.23,66.13,1,'ws','2026-03-16 12:10:32'),
(256895,'039200',3,'202603160936',59100,59700,59100,59300,17776,100,100,92.31,1,'ws','2026-03-16 10:15:30'),
(256896,'105840',3,'202603160936',28500,28700,28400,28700,28650,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256897,'047040',3,'202603160936',12570,12700,12540,12640,12630,70,91.67,65.35,1,'ws','2026-03-16 09:39:02'),
(256898,'187220',3,'202603160936',3025,3090,3020,3080,3065,75,92.59,49.02,1,'ws','2026-03-16 09:39:02'),
(256899,'476830',3,'202603160936',191800,192800,191200,191200,6062,83.33,89.8,87.14,1,'ws','2026-03-16 14:20:28'),
(256900,'229200',3,'202603160936',19890,19935,19865,19905,19900,100,100,62.22,1,'ws','2026-03-16 09:39:02'),
(256901,'024060',3,'202603160936',24300,24300,24000,24000,42680,0,0,13.04,1,'ws','2026-03-16 13:30:58'),
(256902,'005380',3,'202603160936',510500,511000,510500,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256903,'034020',3,'202603160936',109500,109600,109500,109600,109500,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256904,'347850',3,'202603160936',91000,91300,90700,90800,9442,80,90.91,61.76,1,'ws','2026-03-16 10:00:38'),
(256905,'468530',3,'202603160936',89400,90300,89300,89500,89500,100,100,44.83,1,'ws','2026-03-16 09:39:02'),
(256906,'486990',3,'202603160936',46950,46950,46500,46700,8695,NULL,NULL,NULL,1,'ws','2026-03-16 14:30:25'),
(256907,'377220',3,'202603160936',1679,1734,1672,1732,276073,43.09,42.74,43.79,1,'ws','2026-03-16 14:30:14'),
(256908,'187220',1,'202603160938',3080,3080,3060,3080,3065,100,100,NULL,1,'ws','2026-03-16 09:39:02'),
(256909,'039200',1,'202603160938',59500,59700,59200,59300,5657,50,66.67,71.43,1,'ws','2026-03-16 10:50:21'),
(256910,'229200',1,'202603160938',19910,19935,19905,19905,19900,61.54,83.33,66.67,1,'ws','2026-03-16 09:39:02'),
(256911,'005930',1,'202603160938',186200,186300,186200,186250,186200,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256912,'000660',1,'202603160938',938500,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256913,'047040',1,'202603160938',12650,12700,12630,12640,12630,85.71,88.89,57.14,1,'ws','2026-03-16 09:39:02'),
(256914,'105840',1,'202603160938',28600,28700,28500,28700,28650,100,83.33,71.43,1,'ws','2026-03-16 09:39:02'),
(256915,'347850',1,'202603160938',91300,91300,90700,90800,3338,20,33.33,29.41,1,'ws','2026-03-16 10:00:26'),
(256916,'486990',1,'202603160938',46600,46800,46550,46700,2886,66.67,25,16.67,1,'ws','2026-03-16 10:55:24'),
(256917,'005380',1,'202603160938',510500,511000,510500,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256918,'034020',1,'202603160938',109500,109600,109500,109600,109500,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:02'),
(256919,'024060',1,'202603160938',24150,24300,24000,24000,19056,20,NULL,NULL,1,'ws','2026-03-16 11:15:24'),
(256920,'468530',1,'202603160938',89600,89800,89400,89500,89500,0,60,75,1,'ws','2026-03-16 09:39:02'),
(256921,'376900',1,'202603160938',103300,103700,102300,102700,1563,28.57,26.67,28.57,1,'ws','2026-03-16 09:50:22'),
(256922,'376900',3,'202603160936',103500,103800,102300,102700,3096,22.22,41.67,68.18,1,'ws','2026-03-16 09:50:23'),
(256937,'267260',3,'202603160936',914000,914000,914000,914000,914000,NULL,NULL,NULL,1,'ws','2026-03-16 09:39:04'),
(256939,'210120',1,'202603160938',1698,1699,1698,1699,1699,100,46.94,41.27,1,'ws','2026-03-16 09:39:08'),
(256940,'210120',3,'202603160936',1698,1699,1676,1699,1699,72.73,66.67,71.43,1,'ws','2026-03-16 09:39:10'),
(256942,'025880',3,'202603160936',3030,3040,3030,3040,3030,25,22.22,50,1,'ws','2026-03-16 09:39:12'),
(256943,'376900',1,'202603160939',102600,102600,102200,102500,766,0,25,15.38,1,'ws','2026-03-16 09:50:22'),
(256944,'005930',1,'202603160939',186400,186500,186300,186500,186400,NULL,NULL,NULL,1,'ws','2026-03-16 09:40:02'),
(256945,'000660',1,'202603160939',941000,941000,940000,940000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:40:02'),
(256946,'005380',1,'202603160939',511000,511000,510500,510500,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:40:02'),
(256947,'229200',1,'202603160939',19900,19915,19890,19900,19895,0,44.44,75,1,'ws','2026-03-16 09:40:02'),
(256948,'047040',1,'202603160939',12630,12640,12550,12590,12580,0,50,66.67,1,'ws','2026-03-16 09:40:02'),
(256949,'034020',1,'202603160939',109400,109500,109400,109500,109400,NULL,NULL,NULL,1,'ws','2026-03-16 09:40:02'),
(256950,'105840',1,'202603160939',28700,29400,28650,29300,29300,100,100,89.47,1,'ws','2026-03-16 09:40:02'),
(256951,'024060',1,'202603160939',24000,24100,23950,24000,22413,0,20,NULL,1,'ws','2026-03-16 11:15:24'),
(256952,'187220',1,'202603160939',3075,3085,3065,3080,3070,100,100,NULL,1,'ws','2026-03-16 09:40:02'),
(256953,'039200',1,'202603160939',59400,59500,59100,59400,2345,33.33,60,75,1,'ws','2026-03-16 10:50:21'),
(256954,'468530',1,'202603160939',89600,90200,89400,90000,89900,83.33,71.43,80,1,'ws','2026-03-16 09:40:02'),
(256955,'010120',1,'202603160939',743000,743000,743000,743000,741000,NULL,NULL,NULL,1,'ws','2026-03-16 09:40:02'),
(256956,'347850',1,'202603160939',90900,91000,90700,91000,2066,33.33,42.86,40,1,'ws','2026-03-16 10:00:26'),
(256957,'069500',1,'202603160939',82635,82775,82625,82750,82745,100,100,84,1,'ws','2026-03-16 09:40:02'),
(256958,'210120',1,'202603160939',1700,1707,1699,1707,1700,100,100,45.59,1,'ws','2026-03-16 09:40:02'),
(256959,'486990',1,'202603160939',46650,46900,46650,46800,1380,100,80,30.77,1,'ws','2026-03-16 10:55:24'),
(257046,'380540',3,'202603160900',4760,5090,4755,5060,701450,100,100,NULL,1,'rest','2026-03-16 13:50:22'),
(257047,'380540',3,'202603160903',5060,5120,4895,4915,475939,70.1,70.1,NULL,1,'rest','2026-03-16 13:50:22'),
(257048,'380540',3,'202603160906',4910,4920,4805,4845,214467,0,61.26,61.26,1,'rest','2026-03-16 13:50:22'),
(257049,'380540',3,'202603160909',4845,4890,4760,4780,159727,0,0,54.84,1,'rest','2026-03-16 13:50:22'),
(257050,'380540',3,'202603160912',4795,4810,4720,4735,171071,0,0,51.13,1,'rest','2026-03-16 13:50:22'),
(257051,'380540',3,'202603160915',4735,4795,4720,4740,95009,10,4.35,1.52,1,'rest','2026-03-16 13:50:22'),
(257052,'380540',3,'202603160918',4745,4780,4640,4715,301220,16.67,6.67,2.38,1,'rest','2026-03-16 13:50:22'),
(257053,'380540',3,'202603160921',4710,4715,4590,4635,172250,0,4.55,2.27,1,'rest','2026-03-16 13:50:22'),
(257054,'380540',3,'202603160924',4635,4655,4580,4605,136131,0,0,2.7,1,'rest','2026-03-16 13:50:22'),
(257055,'380540',3,'202603160927',4605,4620,4560,4610,138322,14.29,4.35,6.9,1,'rest','2026-03-16 13:50:22'),
(257056,'380540',3,'202603160930',4610,4740,4600,4720,72795,100,79.31,46,1,'rest','2026-03-16 13:50:22'),
(257057,'380540',3,'202603160933',4720,4790,4715,4780,117140,100,100,61.4,1,'rest','2026-03-16 13:50:22'),
(257058,'380540',3,'202603160936',4790,4795,4775,4790,95277,100,100,86.05,1,'rest','2026-03-16 13:50:22'),
(257059,'380540',3,'202603160939',4790,4910,4780,4880,185343,100,100,100,1,'rest','2026-03-16 13:50:22'),
(257162,'377220',3,'202603160939',1732,1800,1732,1757,338581,100,52.7,45.09,1,'rest','2026-03-16 14:30:14'),
(257308,'380540',15,'202603160900',4760,5120,4720,4735,1722654,100,75,54.84,1,'rest','2026-03-17 08:25:43'),
(257309,'380540',15,'202603160915',4735,4795,4560,4610,842932,10.71,10.71,7.14,1,'rest','2026-03-17 08:25:43'),
(257310,'380540',15,'202603160930',4610,5040,4600,5000,799649,75.73,76.42,75.7,1,'rest','2026-03-17 08:25:43'),
(257560,'005930',1,'202603160940',186500,186500,186400,186500,186400,NULL,NULL,NULL,1,'ws','2026-03-16 09:41:00'),
(257561,'000660',1,'202603160940',942000,943000,941000,943000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:41:02'),
(257562,'229200',1,'202603160940',19900,19920,19890,19905,19900,50,33.33,75,1,'ws','2026-03-16 09:41:02'),
(257563,'047040',1,'202603160940',12590,12600,12500,12570,12560,0,0,50,1,'ws','2026-03-16 09:41:02'),
(257564,'298040',1,'202603160940',2543000,2543000,2543000,2543000,2543000,NULL,NULL,NULL,1,'ws','2026-03-16 09:41:02'),
(257565,'105840',1,'202603160940',29350,29500,29250,29400,29400,100,100,95,1,'ws','2026-03-16 09:41:02'),
(257566,'380540',1,'202603160940',4845,4875,4810,4860,54699,100,100,100,1,'ws','2026-03-16 10:55:22'),
(257567,'377220',1,'202603160940',1766,1800,1741,1747,141445,72.73,80.43,81.05,1,'ws','2026-03-16 10:40:21'),
(257568,'486990',1,'202603160940',46850,46850,46750,46750,892,66.67,80,36.36,1,'ws','2026-03-16 10:55:24'),
(257569,'069500',1,'202603160940',82750,82795,82650,82760,82785,100,100,76.81,1,'ws','2026-03-16 09:41:02'),
(257570,'005380',1,'202603160940',512000,512000,511000,511500,511000,NULL,NULL,NULL,1,'ws','2026-03-16 09:41:02'),
(257571,'034020',1,'202603160940',109300,109400,109300,109400,109300,NULL,NULL,NULL,1,'ws','2026-03-16 09:41:02'),
(257572,'376900',1,'202603160940',102600,102700,102500,102500,313,0,0,23.53,1,'ws','2026-03-16 09:50:22'),
(257573,'468530',1,'202603160940',90000,90200,89900,89900,89900,83.33,71.43,72.73,1,'ws','2026-03-16 09:41:02'),
(257574,'024060',1,'202603160940',23950,24100,23950,24050,5913,100,20,NULL,1,'ws','2026-03-16 11:15:24'),
(257575,'039200',1,'202603160940',59400,59500,58900,58900,2421,16.67,12.5,41.67,1,'ws','2026-03-16 10:50:21'),
(257576,'010170',3,'202603160939',7610,7610,7510,7520,234343,35.71,18.52,47.37,1,'ws','2026-03-16 12:10:32'),
(257577,'069500',1,'202603160941',82760,82800,82735,82765,82760,100,100,100,1,'ws','2026-03-16 09:42:00'),
(257578,'047040',3,'202603160939',12630,12680,12500,12660,12650,100,75,85.37,1,'ws','2026-03-16 09:42:02'),
(257579,'476830',3,'202603160939',191300,191800,191100,191300,2393,16.67,83.87,83.33,1,'ws','2026-03-16 14:20:28'),
(257580,'005930',3,'202603160939',186700,186700,186650,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257581,'069500',3,'202603160939',82635,82800,82625,82765,82760,100,100,86.11,1,'ws','2026-03-16 09:42:02'),
(257582,'000660',3,'202603160939',942000,942000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257583,'034020',3,'202603160939',109500,109500,109400,109500,109400,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257584,'229200',3,'202603160939',19900,19920,19875,19910,19905,100,100,74.36,1,'ws','2026-03-16 09:42:02'),
(257585,'039200',3,'202603160939',59400,59500,58900,59000,7470,40,62.5,73.33,1,'ws','2026-03-16 10:15:30'),
(257586,'105840',3,'202603160939',28700,29500,28650,29050,29000,100,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257587,'187220',3,'202603160939',3080,3085,3020,3045,3045,42.86,75,68.97,1,'ws','2026-03-16 09:42:02'),
(257588,'486990',3,'202603160939',46650,46900,46600,46650,7162,0,NULL,NULL,1,'ws','2026-03-16 14:30:25'),
(257589,'005380',3,'202603160939',511500,512000,511500,512000,511000,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257590,'298040',3,'202603160939',2541000,2541000,2541000,2541000,2541000,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257591,'468530',3,'202603160939',89600,90200,89400,89700,89700,100,100,75,1,'ws','2026-03-16 09:42:02'),
(257592,'376900',3,'202603160939',102600,102700,102200,102400,1528,0,16.67,33.33,1,'ws','2026-03-16 09:50:23'),
(257595,'047040',1,'202603160941',12560,12680,12550,12660,12650,81.82,56.25,65.22,1,'ws','2026-03-16 09:42:02'),
(257596,'039200',1,'202603160941',59000,59100,58900,59000,2704,16.67,28.57,36.36,1,'ws','2026-03-16 10:50:21'),
(257597,'005930',1,'202603160941',186700,186700,186650,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257598,'000660',1,'202603160941',942000,942000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257599,'229200',1,'202603160941',19900,19910,19875,19910,19905,100,66.67,64.29,1,'ws','2026-03-16 09:42:02'),
(257600,'034020',1,'202603160941',109500,109500,109400,109500,109400,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:02'),
(257601,'105840',1,'202603160941',29500,29500,28900,29050,29000,22.22,66.67,73.08,1,'ws','2026-03-16 09:42:02'),
(257602,'380540',1,'202603160941',4870,4910,4860,4880,91665,100,100,100,1,'ws','2026-03-16 10:55:22'),
(257603,'377220',1,'202603160941',1747,1762,1739,1757,57914,52.63,79.07,90.62,1,'ws','2026-03-16 10:40:21'),
(257604,'486990',1,'202603160941',46800,46800,46600,46650,4890,0,40,50,1,'ws','2026-03-16 10:55:24'),
(257605,'468530',1,'202603160941',89900,89900,89600,89700,89700,0,62.5,50,1,'ws','2026-03-16 09:42:02'),
(257606,'376900',1,'202603160941',102500,102600,102300,102400,449,0,0,23.53,1,'ws','2026-03-16 09:50:22'),
(257620,'024060',3,'202603160939',24000,24150,23950,24150,34114,33.33,33.33,13.04,1,'ws','2026-03-16 13:30:58'),
(257621,'010120',3,'202603160939',744000,745000,744000,745000,744000,NULL,NULL,NULL,1,'ws','2026-03-16 09:42:04'),
(257622,'024060',1,'202603160941',24050,24150,24000,24150,5788,100,100,50,1,'ws','2026-03-16 11:15:24'),
(257624,'025880',3,'202603160939',3030,3040,3030,3030,3020,50,20,35.71,1,'ws','2026-03-16 09:42:09'),
(257625,'210120',3,'202603160939',1700,1723,1699,1721,1716,88,90.91,88.57,1,'ws','2026-03-16 09:42:11'),
(257626,'380540',1,'202603160942',4885,4925,4850,4905,53577,100,100,100,1,'ws','2026-03-16 10:55:22'),
(257627,'486990',1,'202603160942',46650,46700,46350,46450,2900,0,0,36.36,1,'ws','2026-03-16 10:55:24'),
(257628,'005930',1,'202603160942',187000,187000,187000,187000,186900,NULL,NULL,NULL,1,'ws','2026-03-16 09:43:02'),
(257629,'000660',1,'202603160942',941500,941500,941500,941500,941000,NULL,NULL,NULL,1,'ws','2026-03-16 09:43:02'),
(257630,'047040',1,'202603160942',12650,12750,12590,12730,12730,100,88.89,66.67,1,'ws','2026-03-16 09:43:02'),
(257631,'105840',1,'202603160942',29050,29100,28750,29100,29050,12.5,30,73.08,1,'ws','2026-03-16 09:43:02'),
(257632,'377220',1,'202603160942',1760,1792,1757,1774,87799,100,75,87.67,1,'ws','2026-03-16 10:40:21'),
(257633,'069500',1,'202603160942',82750,82860,82750,82815,82830,100,100,100,1,'ws','2026-03-16 09:43:02'),
(257634,'229200',1,'202603160942',19900,19930,19900,19930,19925,100,100,75,1,'ws','2026-03-16 09:43:02'),
(257635,'034020',1,'202603160942',109600,109600,109600,109600,109500,NULL,NULL,NULL,1,'ws','2026-03-16 09:43:02'),
(257636,'468530',1,'202603160942',89700,90000,89500,90000,89800,60,50,66.67,1,'ws','2026-03-16 09:43:02'),
(257637,'005380',1,'202603160942',513000,513000,513000,513000,512000,NULL,NULL,NULL,1,'ws','2026-03-16 09:43:02'),
(257638,'024060',1,'202603160942',24100,24150,24000,24000,8743,40,50,30,1,'ws','2026-03-16 11:15:24'),
(257639,'039200',1,'202603160942',59100,59200,59000,59000,2697,100,16.67,22.22,1,'ws','2026-03-16 10:50:21'),
(257640,'010120',1,'202603160942',748000,748000,748000,748000,747000,NULL,NULL,NULL,1,'ws','2026-03-16 09:43:04'),
(257641,'376900',1,'202603160942',102400,102900,102400,102600,463,66.67,66.67,13.33,1,'ws','2026-03-16 09:50:22'),
(257642,'000660',1,'202603160943',941000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:44:00'),
(257643,'069500',1,'202603160943',82830,82830,82640,82645,82630,22.73,24.44,50.72,1,'ws','2026-03-16 09:44:02'),
(257644,'380540',1,'202603160943',4910,4980,4895,4980,63630,100,100,100,1,'ws','2026-03-16 10:55:22'),
(257645,'039200',1,'202603160943',59000,59200,58900,58900,1620,0,50,25,1,'ws','2026-03-16 10:50:21'),
(257646,'005930',1,'202603160943',186700,186700,186500,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:44:02'),
(257647,'005380',1,'202603160943',511000,511000,511000,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:44:02'),
(257648,'229200',1,'202603160943',19930,19940,19885,19885,19885,30.77,35.71,37.5,1,'ws','2026-03-16 09:44:02'),
(257649,'047040',1,'202603160943',12730,12780,12670,12670,12660,53.85,72.73,55.17,1,'ws','2026-03-16 09:44:02'),
(257650,'024060',1,'202603160943',24000,24000,23850,23900,18288,0,28.57,37.5,1,'ws','2026-03-16 11:15:24'),
(257651,'377220',1,'202603160943',1770,1790,1770,1785,79824,100,100,87.32,1,'ws','2026-03-16 10:40:21'),
(257652,'468530',1,'202603160943',90000,90400,89800,90200,90200,100,71.43,76.92,1,'ws','2026-03-16 09:44:02'),
(257653,'034020',1,'202603160943',109300,109400,109300,109300,109300,NULL,NULL,NULL,1,'ws','2026-03-16 09:44:02'),
(257654,'105840',1,'202603160943',29100,29150,28800,28900,28900,20,8.33,57.69,1,'ws','2026-03-16 09:44:02'),
(257655,'486990',1,'202603160943',46450,46450,46200,46300,3722,0,0,16.67,1,'ws','2026-03-16 10:55:24'),
(257656,'376900',1,'202603160943',102500,103500,102500,103100,881,100,87.5,70,1,'ws','2026-03-16 09:50:22'),
(257708,'377220',3,'202603160942',1760,1834,1757,1830,343239,NULL,NULL,NULL,1,'rest','2026-03-16 14:40:25'),
(257757,'105840',3,'202603160942',29050,29150,28700,28700,28700,50,61.11,NULL,1,'ws','2026-03-16 09:45:02'),
(257758,'000660',1,'202603160944',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:00'),
(257759,'047040',3,'202603160942',12650,12780,12590,12640,12630,50,81.82,87.5,1,'ws','2026-03-16 09:45:02'),
(257760,'047040',15,'202603160930',12350,12780,12340,12640,12630,88.24,75,84.13,1,'ws','2026-03-16 09:45:02'),
(257761,'005930',3,'202603160942',186300,186300,186100,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257762,'005930',15,'202603160930',185500,187100,185400,186200,769377,26.67,69.01,63.75,1,'ws','2026-03-18 08:25:09'),
(257763,'005380',3,'202603160942',510000,511000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257764,'005380',15,'202603160930',508500,513000,508000,510000,37534,20,11.11,11.11,1,'ws','2026-03-18 08:25:07'),
(257765,'069500',3,'202603160942',82750,82860,82550,82570,82550,39.06,49.35,76.07,1,'ws','2026-03-16 09:45:02'),
(257766,'069500',15,'202603160930',82160,82860,82155,82570,1521516,41.06,72.89,68.66,1,'ws','2026-03-18 08:25:19'),
(257767,'000660',3,'202603160942',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257768,'000660',15,'202603160930',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257769,'298040',3,'202603160942',2534000,2534000,2534000,2534000,2533000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257770,'298040',15,'202603160930',2541000,2558000,2525000,2534000,2628,0,0,6.35,1,'ws','2026-03-17 12:12:50'),
(257771,'010170',3,'202603160942',7510,7590,7480,7550,247177,25,47.06,21.05,1,'ws','2026-03-16 12:10:32'),
(257772,'010170',15,'202603160930',7770,7780,7480,7550,2224010,66.67,60.27,63.75,1,'ws','2026-03-16 12:10:35'),
(257773,'010120',3,'202603160942',745000,745000,744000,744000,744000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257774,'010120',15,'202603160930',737000,748000,736000,744000,4352,58.33,41.18,44.44,1,'ws','2026-03-18 08:25:11'),
(257775,'380540',3,'202603160942',4885,5040,4850,5000,329094,100,100,100,1,'ws','2026-03-16 13:50:22'),
(257776,'039200',3,'202603160942',59100,59200,58600,58800,8521,0,28.57,68.75,1,'ws','2026-03-16 10:15:30'),
(257777,'039200',15,'202603160930',58200,59700,58100,58800,52527,100,100,100,1,'ws','2026-03-16 10:50:26'),
(257778,'377220',15,'202603160930',1759,1834,1672,1830,1341205,60.66,86.89,86.89,1,'ws','2026-03-16 14:20:26'),
(257779,'187220',3,'202603160942',3060,3075,3025,3050,3050,20,50,84,1,'ws','2026-03-16 09:45:02'),
(257780,'229200',3,'202603160942',19900,19940,19870,19875,19865,12.5,41.67,80.56,1,'ws','2026-03-16 09:45:02'),
(257781,'229200',15,'202603160930',19775,19940,19770,19875,1477646,47.83,40.74,49.21,1,'ws','2026-03-18 08:25:21'),
(257782,'024060',3,'202603160942',24100,24150,23850,24000,35921,50,25,12.5,1,'ws','2026-03-16 13:30:58'),
(257783,'024060',15,'202603160930',24850,24850,23850,24000,234762,52.63,38.46,35.09,1,'ws','2026-03-16 13:31:00'),
(257784,'034020',3,'202603160942',109000,109000,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257785,'034020',15,'202603160930',108100,109600,108000,109000,339280,62.5,83.78,85.71,1,'ws','2026-03-18 08:25:13'),
(257786,'468530',3,'202603160942',89700,90500,89500,90000,90000,100,100,100,1,'ws','2026-03-16 09:45:02'),
(257787,'476830',3,'202603160942',191500,193100,191300,192000,4424,100,61.54,91.23,1,'ws','2026-03-16 14:20:28'),
(257794,'010120',1,'202603160944',745000,745000,744000,744000,744000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257795,'005380',1,'202603160944',510000,511000,510000,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257796,'047040',1,'202603160944',12660,12680,12630,12640,12630,0,43.75,59.26,1,'ws','2026-03-16 09:45:02'),
(257797,'298040',1,'202603160944',2534000,2534000,2534000,2534000,2533000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257798,'105840',1,'202603160944',28950,29000,28700,28700,28700,0,11.11,16.67,1,'ws','2026-03-16 09:45:02'),
(257799,'380540',1,'202603160944',4980,5040,4945,5000,211887,100,100,100,1,'ws','2026-03-16 10:55:22'),
(257800,'039200',1,'202603160944',59000,59000,58600,58800,4204,0,0,12.5,1,'ws','2026-03-16 10:50:21'),
(257801,'377220',1,'202603160944',1784,1834,1784,1830,175616,100,100,90.22,1,'ws','2026-03-16 10:40:21'),
(257802,'005930',1,'202603160944',186300,186300,186100,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257803,'069500',1,'202603160944',82630,82695,82550,82570,82550,0,16.95,20.97,1,'ws','2026-03-16 09:45:02'),
(257804,'229200',1,'202603160944',19885,19900,19870,19875,19865,0,26.67,35.29,1,'ws','2026-03-16 09:45:02'),
(257805,'034020',1,'202603160944',109000,109000,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:02'),
(257806,'024060',1,'202603160944',23900,24000,23850,24000,8890,50,28.57,50,1,'ws','2026-03-16 11:15:24'),
(257807,'468530',1,'202603160944',90300,90500,90000,90000,90000,50,71.43,50,1,'ws','2026-03-16 09:45:02'),
(257838,'486990',3,'202603160942',46650,46750,46200,46650,11087,0,0,NULL,1,'ws','2026-03-16 14:30:25'),
(257839,'486990',15,'202603160930',46500,47300,46200,46650,66318,100,100,96.3,1,'ws','2026-03-16 14:30:25'),
(257840,'486990',1,'202603160944',46250,46750,46250,46650,4465,70,50,41.18,1,'ws','2026-03-16 10:55:24'),
(257843,'267260',3,'202603160942',914000,914000,913000,914000,913000,NULL,NULL,NULL,1,'ws','2026-03-16 09:45:06'),
(257844,'267260',15,'202603160930',914000,917000,911000,914000,3552,16.67,5.88,4.76,1,'ws','2026-03-17 12:12:48'),
(257845,'376900',1,'202603160944',103000,103000,101800,102000,2517,31.25,38.89,36.84,1,'ws','2026-03-16 09:50:22'),
(257846,'376900',3,'202603160942',102400,103500,101800,102000,3861,0,0,26.32,1,'ws','2026-03-16 09:50:23'),
(257849,'210120',3,'202603160942',1721,1721,1709,1709,1712,64.71,59.46,65.22,1,'ws','2026-03-16 09:45:10'),
(257850,'210120',15,'202603160930',1695,1723,1676,1709,1712,48.28,15.56,76.62,1,'ws','2026-03-16 09:45:10'),
(257937,'431190',3,'202603160900',4360,4360,4185,4185,327,0,11.76,26.09,1,'rest','2026-03-16 09:45:22'),
(257938,'431190',3,'202603160903',4220,4355,4220,4315,81,63.41,63.41,62.22,1,'rest','2026-03-16 09:45:22'),
(257939,'431190',3,'202603160906',4300,4300,4220,4225,111,59.09,44.07,45.9,1,'rest','2026-03-16 09:45:22'),
(257940,'431190',3,'202603160909',4225,4225,4200,4200,349,0,53.06,40.62,1,'rest','2026-03-16 09:45:22'),
(257941,'431190',3,'202603160912',4200,4200,4200,4200,107,0,0,40.62,1,'rest','2026-03-16 09:45:22'),
(257942,'431190',3,'202603160915',4200,4200,4200,4200,333,100,0,53.06,1,'rest','2026-03-16 09:45:22'),
(257943,'431190',3,'202603160918',4195,4197,4195,4195,41,0,0,0,1,'rest','2026-03-16 09:45:22'),
(257944,'431190',3,'202603160921',4195,4195,4180,4180,559,0,0,0,1,'rest','2026-03-16 09:45:22'),
(257945,'431190',3,'202603160924',4180,4180,4175,4175,17,0,0,0,1,'rest','2026-03-16 09:45:22'),
(257946,'431190',3,'202603160930',4175,4795,4175,4770,18004,99.17,96.75,95.97,1,'rest','2026-03-16 09:45:22'),
(257947,'431190',3,'202603160933',4600,5050,4575,5050,31876,100,99.43,97.22,1,'rest','2026-03-16 09:45:22'),
(257948,'431190',3,'202603160936',4910,5070,4705,4945,87663,72.73,89.29,87.5,1,'rest','2026-03-16 09:45:22'),
(257949,'431190',3,'202603160939',4910,5320,4850,5170,171538,68.18,82.79,90.91,1,'rest','2026-03-16 09:45:22'),
(257950,'431190',3,'202603160942',5200,5260,4575,4690,197673,31.91,27.78,65.28,1,'rest','2026-03-16 09:45:22'),
(257951,'431190',3,'202603160945',4835,4885,4490,4525,4525,33.33,16.92,29.89,1,'rest','2026-03-16 09:48:02'),
(258199,'431190',15,'202603160900',4360,4360,4185,4200,975,0,0,19.05,1,'rest','2026-03-16 09:45:22'),
(258200,'431190',15,'202603160915',4200,4200,4175,4175,950,0,0,19.05,1,'rest','2026-03-16 09:45:22'),
(258201,'431190',15,'202603160930',4175,5320,4175,4690,506754,95.37,85.83,85.83,1,'rest','2026-03-16 09:45:22'),
(258202,'431190',15,'202603160945',4690,4890,4675,4835,18118,100,96.35,88.59,1,'rest','2026-03-16 09:45:22'),
(258302,'431190',60,'202603160900',4360,5320,4175,4855,527620,100,100,96.24,1,'rest','2026-03-16 09:45:24'),
(258352,'025880',3,'202603160942',3025,3035,3015,3015,3015,0,28.57,14.29,1,'ws','2026-03-16 09:45:25'),
(258353,'025880',15,'202603160930',3055,3065,3015,3015,40983,55,47.83,58.62,1,'ws','2026-03-17 06:36:40'),
(258354,'069500',1,'202603160945',82575,82635,82525,82575,82570,6.25,2,19.67,1,'ws','2026-03-16 09:46:00'),
(258355,'229200',1,'202603160945',19875,19880,19840,19845,19845,0,0,22.73,1,'ws','2026-03-16 09:46:02'),
(258356,'047040',1,'202603160945',12640,12660,12600,12640,12640,0,0,64,1,'ws','2026-03-16 09:46:02'),
(258357,'380540',1,'202603160945',4985,4995,4910,4915,74628,19.05,52.78,62.22,1,'ws','2026-03-16 10:55:22'),
(258358,'431190',1,'202603160945',4835,4885,4735,4745,4740,NULL,NULL,NULL,1,'ws','2026-03-16 09:46:02'),
(258359,'105840',1,'202603160945',28750,29050,28700,28950,28850,55.56,38.46,28.57,1,'ws','2026-03-16 09:46:02'),
(258360,'486990',1,'202603160945',46700,46800,46500,46700,3750,100,72.73,47.06,1,'ws','2026-03-16 10:55:24'),
(258361,'024060',1,'202603160945',24000,24050,23950,24000,6006,100,50,44.44,1,'ws','2026-03-16 11:15:24'),
(258362,'468530',1,'202603160945',90000,90200,89900,90000,89900,0,50,55.56,1,'ws','2026-03-16 09:46:04'),
(258363,'039200',1,'202603160945',58700,58900,58600,58700,1013,0,0,25,1,'ws','2026-03-16 10:50:21'),
(258364,'000660',1,'202603160946',938000,938000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 09:47:00'),
(258365,'069500',1,'202603160946',82580,82580,82485,82500,82495,6.25,3.23,14.67,1,'ws','2026-03-16 09:47:02'),
(258366,'105840',1,'202603160946',28900,29100,28900,29050,28950,100,63.64,50,1,'ws','2026-03-16 09:47:02'),
(258367,'380540',1,'202603160946',4920,5000,4920,5000,81563,50,55.26,70.69,1,'ws','2026-03-16 10:55:22'),
(258368,'005380',1,'202603160946',509500,510000,509000,510000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:47:02'),
(258369,'034020',1,'202603160946',109000,109100,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:47:02'),
(258370,'431190',1,'202603160946',4740,4740,4490,4515,4515,NULL,NULL,NULL,1,'ws','2026-03-16 09:47:02'),
(258371,'486990',1,'202603160946',46650,47150,46650,47100,6412,100,100,69.57,1,'ws','2026-03-16 10:55:24'),
(258372,'047040',1,'202603160946',12650,12660,12510,12520,12520,0,0,25,1,'ws','2026-03-16 09:47:02'),
(258373,'229200',1,'202603160946',19850,19860,19840,19860,19855,33.33,27.27,29.17,1,'ws','2026-03-16 09:47:02'),
(258374,'024060',1,'202603160946',24000,24050,23800,23900,15542,0,50,22.22,1,'ws','2026-03-16 11:15:24'),
(258375,'468530',1,'202603160946',90000,90100,89900,90000,89900,100,0,71.43,1,'ws','2026-03-16 09:47:02'),
(258376,'039200',1,'202603160946',58800,58900,58600,58900,1051,66.67,50,40,1,'ws','2026-03-16 10:50:21'),
(258377,'377220',1,'202603160945',1834,1846,1834,1846,28927,100,100,100,1,'ws','2026-03-16 10:40:21'),
(258378,'229200',1,'202603160947',19865,19865,19820,19850,19845,60,27.27,13.64,1,'ws','2026-03-16 09:48:00'),
(258379,'005930',3,'202603160945',185900,186000,185800,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:00'),
(258380,'229200',3,'202603160945',19875,19880,19820,19850,19845,0,7.69,29.41,1,'ws','2026-03-16 09:48:02'),
(258381,'105840',1,'202603160947',29050,29100,28900,28950,28900,50,77.78,41.18,1,'ws','2026-03-16 09:48:02'),
(258382,'105840',3,'202603160945',28750,29100,28700,28950,28900,40,64.71,71.43,1,'ws','2026-03-16 09:48:02'),
(258383,'486990',1,'202603160947',47100,47300,46850,46850,8687,61.54,64.29,66.67,1,'ws','2026-03-16 10:55:24'),
(258384,'486990',3,'202603160945',46700,47300,46500,46850,18849,100,80,NULL,1,'ws','2026-03-16 14:30:25'),
(258385,'047040',1,'202603160947',12530,12580,12520,12550,12550,20,20,12.5,1,'ws','2026-03-16 09:48:02'),
(258386,'047040',3,'202603160945',12640,12660,12510,12550,12550,0,15.38,39.13,1,'ws','2026-03-16 09:48:02'),
(258387,'380540',1,'202603160947',5000,5070,4980,5040,153177,100,59.52,72.13,1,'ws','2026-03-16 10:55:22'),
(258388,'380540',3,'202603160945',4985,5070,4910,5040,309368,100,100,100,1,'ws','2026-03-16 13:50:22'),
(258389,'377220',1,'202603160947',1890,1918,1859,1918,379827,100,100,100,1,'ws','2026-03-16 10:40:21'),
(258390,'377220',3,'202603160945',1834,1918,1834,1918,408754,NULL,NULL,NULL,1,'ws','2026-03-16 14:40:25'),
(258391,'024060',1,'202603160947',23900,23900,23800,23850,9124,0,0,28.57,1,'ws','2026-03-16 11:15:24'),
(258392,'024060',3,'202603160945',24000,24050,23800,23850,30672,0,33.33,20,1,'ws','2026-03-16 13:30:58'),
(258393,'069500',1,'202603160947',82500,82540,82415,82505,82505,6.25,11.76,3.03,1,'ws','2026-03-16 09:48:02'),
(258394,'069500',3,'202603160945',82575,82635,82415,82505,82505,0,32,54.87,1,'ws','2026-03-16 09:48:02'),
(258395,'039200',1,'202603160947',58900,58900,58700,58800,953,66.67,50,33.33,1,'ws','2026-03-16 10:50:21'),
(258396,'039200',3,'202603160945',58700,58900,58600,58800,3017,0,0,50,1,'ws','2026-03-16 10:15:30'),
(258397,'431190',1,'202603160947',4535,4545,4510,4525,4525,4.17,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258398,'468530',1,'202603160947',89900,90000,89700,89700,89700,0,0,28.57,1,'ws','2026-03-16 09:48:02'),
(258399,'468530',3,'202603160945',90000,90200,89700,89700,89700,50,62.5,84.21,1,'ws','2026-03-16 09:48:02'),
(258401,'187220',3,'202603160945',3060,3060,3005,3055,3040,100,33.33,77.78,1,'ws','2026-03-16 09:48:02'),
(258402,'005380',3,'202603160945',510000,510000,509000,509000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258403,'298040',3,'202603160945',2532000,2532000,2532000,2532000,2531000,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258404,'000660',3,'202603160945',937000,940000,937000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258405,'010170',3,'202603160945',7550,7560,7510,7520,136711,50,20,24.24,1,'ws','2026-03-16 12:10:33'),
(258406,'034020',3,'202603160945',109100,109100,109000,109000,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258407,'466930',3,'202603160945',21025,21025,21025,21025,21025,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:02'),
(258419,'476830',3,'202603160945',192100,192900,191700,192900,4174,100,100,89.36,1,'ws','2026-03-16 14:20:28'),
(258420,'267260',3,'202603160945',911000,912000,911000,912000,911000,NULL,NULL,NULL,1,'ws','2026-03-16 09:48:06'),
(258421,'210120',3,'202603160945',1713,1713,1690,1695,1686,0,45.83,50.85,1,'ws','2026-03-16 09:48:11'),
(258422,'025880',3,'202603160945',3020,3025,3015,3025,3010,40,28.57,26.67,1,'ws','2026-03-16 09:48:37'),
(258423,'069500',1,'202603160948',82515,82635,82495,82635,82615,100,64.29,48.28,1,'ws','2026-03-16 09:49:00'),
(258424,'105840',1,'202603160948',28950,29050,28750,28750,28750,0,25,41.18,1,'ws','2026-03-16 09:49:02'),
(258425,'000660',1,'202603160948',940000,940000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258426,'010120',1,'202603160948',745000,745000,745000,745000,744000,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258427,'005380',1,'202603160948',510000,510000,509000,510000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258428,'047040',1,'202603160948',12550,12600,12550,12590,12590,100,36.84,31.82,1,'ws','2026-03-16 09:49:02'),
(258429,'034020',1,'202603160948',109300,109300,109200,109300,109200,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258430,'380540',1,'202603160948',5050,5070,4995,5000,109781,50,75.76,53.7,1,'ws','2026-03-16 10:55:22'),
(258431,'431190',1,'202603160948',4525,4540,4485,4500,4480,28.57,3.77,NULL,1,'ws','2026-03-16 09:49:02'),
(258432,'377220',1,'202603160948',1918,1918,1866,1881,333070,66.06,70.4,79.56,1,'ws','2026-03-16 10:40:21'),
(258433,'005930',1,'202603160948',186100,186150,186000,186100,186100,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258434,'024060',1,'202603160948',23800,23900,23750,23850,20946,0,0,40,1,'ws','2026-03-16 11:15:24'),
(258435,'039200',1,'202603160948',58800,58900,58600,58700,1456,0,50,33.33,1,'ws','2026-03-16 10:50:21'),
(258436,'298040',1,'202603160948',2542000,2542000,2542000,2542000,2542000,NULL,NULL,NULL,1,'ws','2026-03-16 09:49:02'),
(258437,'229200',1,'202603160948',19845,19865,19840,19855,19850,33.33,66.67,28.57,1,'ws','2026-03-16 09:49:02'),
(258438,'468530',1,'202603160948',89700,89900,89600,89700,89600,0,0,0,1,'ws','2026-03-16 09:49:02'),
(258439,'486990',1,'202603160948',46850,47100,46750,47100,3222,50,72.22,80.77,1,'ws','2026-03-16 10:55:24'),
(258440,'005380',1,'202603160949',510000,510000,509000,509500,509000,NULL,NULL,NULL,1,'ws','2026-03-16 09:50:00'),
(258441,'486990',1,'202603160949',47100,47300,47000,47150,2517,100,54.55,75,1,'ws','2026-03-16 10:55:24'),
(258442,'005930',1,'202603160949',186300,186300,186200,186300,186200,NULL,NULL,NULL,1,'ws','2026-03-16 09:50:02'),
(258443,'000660',1,'202603160949',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 09:50:02'),
(258444,'298040',1,'202603160949',2543000,2543000,2543000,2543000,2542000,NULL,NULL,NULL,1,'ws','2026-03-16 09:50:02'),
(258445,'034020',1,'202603160949',109000,109100,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:50:02'),
(258446,'069500',1,'202603160949',82625,82725,82620,82660,82650,100,100,68.75,1,'ws','2026-03-16 09:50:02'),
(258447,'229200',1,'202603160949',19855,19865,19835,19845,19835,33.33,20,28.57,1,'ws','2026-03-16 09:50:02'),
(258448,'047040',1,'202603160949',12590,12640,12560,12570,12570,66.67,77.78,33.33,1,'ws','2026-03-16 09:50:02'),
(258449,'105840',1,'202603160949',28750,28850,28500,28600,28550,0,0,43.75,1,'ws','2026-03-16 09:50:02'),
(258450,'024060',1,'202603160949',23850,23850,23650,23750,23882,0,0,0,1,'ws','2026-03-16 11:15:24'),
(258451,'377220',1,'202603160949',1880,1881,1812,1831,198430,0,45.28,60.45,1,'ws','2026-03-16 10:40:21'),
(258452,'380540',1,'202603160949',5000,5030,4985,5000,50740,0,50,50,1,'ws','2026-03-16 10:55:22'),
(258453,'468530',1,'202603160949',89700,90100,89600,90000,89700,100,50,50,1,'ws','2026-03-16 09:50:02'),
(258454,'431190',1,'202603160949',4500,4530,4455,4465,4455,0,14.29,NULL,1,'ws','2026-03-16 09:50:02'),
(258455,'039200',1,'202603160949',58600,58900,58600,58600,2101,0,0,33.33,1,'ws','2026-03-16 10:50:21'),
(258507,'376900',1,'202603160945',102000,102000,101700,101800,693,0,27.78,33.33,1,'rest','2026-03-16 09:50:22'),
(258508,'376900',1,'202603160946',101800,102200,101800,102200,272,66.67,23.53,45.83,1,'rest','2026-03-16 09:50:22'),
(258509,'376900',1,'202603160947',102100,102800,102100,102600,522,100,80,50,1,'rest','2026-03-16 09:50:22'),
(258510,'376900',1,'202603160948',102600,102800,102300,102700,389,100,100,40.91,1,'rest','2026-03-16 09:50:22'),
(258511,'376900',1,'202603160949',102300,102600,102300,102600,61,50,83.33,75,1,'rest','2026-03-16 09:50:22'),
(258512,'376900',1,'202603160950',102300,102600,102300,102300,102300,0,0,55.56,1,'rest','2026-03-16 09:51:02'),
(258690,'376900',3,'202603160900',104000,105000,101500,101500,20130,100,100,83.33,1,'rest','2026-03-16 09:50:23'),
(258691,'376900',3,'202603160903',101500,103500,101300,103000,5933,100,100,95.24,1,'rest','2026-03-16 09:50:23'),
(258692,'376900',3,'202603160906',103000,103400,101900,101900,7919,57.69,78.43,78.43,1,'rest','2026-03-16 09:50:23'),
(258693,'376900',3,'202603160909',101900,102000,99800,100500,15311,0,37.5,61.54,1,'rest','2026-03-16 09:50:23'),
(258694,'376900',3,'202603160912',100500,101500,99700,100000,7078,0,0,57.14,1,'rest','2026-03-16 09:50:23'),
(258695,'376900',3,'202603160915',99800,101200,99500,100800,6810,61.54,29.63,43.4,1,'rest','2026-03-16 09:50:23'),
(258696,'376900',3,'202603160918',100800,101400,100500,101300,4878,100,72.22,30.23,1,'rest','2026-03-16 09:50:23'),
(258697,'376900',3,'202603160921',101100,102500,101000,101900,3114,100,100,50,1,'rest','2026-03-16 09:50:23'),
(258698,'376900',3,'202603160924',101900,103200,101700,102900,7316,100,100,85.29,1,'rest','2026-03-16 09:50:23'),
(258699,'376900',3,'202603160927',102900,103300,102300,102900,3916,100,100,100,1,'rest','2026-03-16 09:50:23'),
(258700,'376900',3,'202603160945',102000,102800,101700,102600,1487,60,46.15,36.36,1,'rest','2026-03-16 09:50:23'),
(258701,'376900',3,'202603160948',102300,102600,102300,102300,102300,0,66.67,37.5,1,'rest','2026-03-16 09:51:02'),
(258759,'950250',3,'202603160900',8700,8710,8410,8530,277553,0,0,12.5,1,'rest','2026-03-16 12:23:59'),
(258760,'950250',3,'202603160903',8550,8550,8300,8360,185183,0,0,6.25,1,'rest','2026-03-16 12:23:59'),
(258761,'950250',3,'202603160906',8360,8370,8110,8150,198543,0,0,0,1,'rest','2026-03-16 12:23:59'),
(258762,'950250',3,'202603160909',8140,8370,8140,8370,91598,51.16,36.67,30.99,1,'rest','2026-03-16 12:23:59'),
(258763,'950250',3,'202603160912',8370,8380,8310,8370,36638,100,51.16,30.99,1,'rest','2026-03-16 12:23:59'),
(258764,'950250',3,'202603160915',8370,8370,8310,8350,44594,0,91.67,35.48,1,'rest','2026-03-16 12:23:59'),
(258765,'950250',3,'202603160918',8370,8370,8300,8310,24687,0,0,44.9,1,'rest','2026-03-16 12:23:59'),
(258766,'950250',3,'202603160921',8310,8310,8220,8230,59768,0,0,61.11,1,'rest','2026-03-16 12:23:59'),
(258767,'950250',3,'202603160924',8240,8280,8220,8250,32939,20,14.29,12.5,1,'rest','2026-03-16 12:23:59'),
(258768,'950250',3,'202603160927',8250,8440,8240,8430,67399,100,71.43,58.82,1,'rest','2026-03-16 12:23:59'),
(258769,'950250',3,'202603160930',8430,8460,8360,8460,51962,100,100,65.71,1,'rest','2026-03-16 12:23:59'),
(258770,'950250',3,'202603160933',8450,8460,8340,8350,25014,21.43,65.62,54.76,1,'rest','2026-03-16 12:23:59'),
(258771,'950250',3,'202603160936',8350,8420,8300,8340,33654,0,20,65.71,1,'rest','2026-03-16 12:23:59'),
(258772,'950250',3,'202603160939',8340,8490,8330,8480,55457,93.33,53.85,74.47,1,'rest','2026-03-16 12:23:59'),
(258773,'950250',3,'202603160942',8480,8490,8440,8490,26104,100,93.75,60,1,'rest','2026-03-16 12:23:59'),
(258774,'950250',3,'202603160945',8490,9000,8480,8990,680380,100,100,84.42,1,'rest','2026-03-16 12:23:59'),
(258775,'950250',3,'202603160948',8990,9120,8900,8990,1218723,100,100,98.48,1,'rest','2026-03-16 12:23:59'),
(258808,'950250',15,'202603160900',8700,8710,8110,8370,789515,0,3.33,29.27,1,'ws','2026-03-16 10:22:19'),
(258878,'950250',15,'202603160915',8370,8440,8220,8430,229387,18.18,17.14,36.96,1,'rest','2026-03-16 10:22:19'),
(258879,'950250',15,'202603160930',8430,8490,8300,8490,192191,100,30.77,30.95,1,'rest','2026-03-16 10:22:19'),
(258908,'376900',15,'202603160945',102000,102800,101700,102300,1945,25,78.05,82.35,1,'rest','2026-03-16 09:50:24'),
(258957,'950250',15,'202603160945',8490,9200,8480,8910,3714649,100,100,65.06,1,'rest','2026-03-16 10:22:19'),
(259057,'950250',60,'202603160900',8700,9200,8480,8910,8910,77.55,81.03,70.15,1,'rest','2026-03-16 10:00:02'),
(259058,'005930',1,'202603160950',186900,186900,186900,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:00'),
(259059,'005930',3,'202603160948',186900,186900,186900,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259060,'950250',1,'202603160950',9000,9070,8960,8990,8990,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259061,'069500',1,'202603160950',82670,82990,82640,82905,82885,100,100,84.38,1,'ws','2026-03-16 09:51:02'),
(259062,'069500',3,'202603160948',82500,82990,82495,82905,82885,85.11,61.07,69.64,1,'ws','2026-03-16 09:51:02'),
(259063,'047040',1,'202603160950',12570,12570,12420,12420,12420,0,19.05,19.44,1,'ws','2026-03-16 09:51:02'),
(259064,'047040',3,'202603160948',12550,12640,12420,12430,12440,0,0,28.12,1,'ws','2026-03-16 09:51:02'),
(259065,'468530',1,'202603160950',89900,90000,89700,90000,89900,100,100,50,1,'ws','2026-03-16 09:51:02'),
(259066,'468530',3,'202603160948',89700,90100,89600,90000,89900,50,66.67,75,1,'ws','2026-03-16 09:51:02'),
(259067,'229200',1,'202603160950',19845,19885,19840,19880,19875,77.78,80,73.33,1,'ws','2026-03-16 09:51:02'),
(259068,'229200',3,'202603160948',19845,19885,19835,19880,19875,54.55,33.33,42.86,1,'ws','2026-03-16 09:51:02'),
(259069,'034020',1,'202603160950',109000,109000,109000,109000,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259070,'034020',3,'202603160948',108900,109000,108900,109000,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259071,'380540',1,'202603160950',5010,5080,4990,5080,115772,100,66.67,83.67,1,'ws','2026-03-16 10:55:22'),
(259072,'380540',3,'202603160948',5050,5080,4985,5080,276293,100,100,100,1,'ws','2026-03-16 13:50:22'),
(259073,'486990',1,'202603160950',47200,47200,46650,46900,7924,16.67,54.55,58.33,1,'ws','2026-03-16 10:55:24'),
(259074,'486990',3,'202603160948',46850,47300,46650,46900,13663,100,100,50,1,'ws','2026-03-16 14:30:25'),
(259079,'005380',3,'202603160948',510000,511000,509500,510000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259080,'000660',3,'202603160948',943000,944000,943000,944000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259081,'010170',3,'202603160948',7510,7670,7510,7530,196420,25,57.14,42.86,1,'ws','2026-03-16 12:10:33'),
(259082,'267260',3,'202603160948',915000,916000,915000,916000,915000,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259083,'377220',3,'202603160948',1918,1918,1808,1815,634015,46.07,NULL,NULL,1,'ws','2026-03-16 14:40:25'),
(259084,'187220',3,'202603160948',3040,3060,3000,3040,3040,25,40,41.67,1,'ws','2026-03-16 09:51:02'),
(259085,'476830',3,'202603160948',192500,192600,191100,192300,3241,60,72.73,60.71,1,'ws','2026-03-16 14:20:28'),
(259086,'010120',3,'202603160948',746000,746000,746000,746000,746000,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259087,'298040',3,'202603160948',2540000,2545000,2540000,2545000,2544000,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:02'),
(259097,'466930',3,'202603160948',21075,21100,21075,21100,21085,NULL,NULL,NULL,1,'ws','2026-03-16 09:51:04'),
(259098,'039200',1,'202603160950',58900,58900,58600,58600,627,0,0,40,1,'ws','2026-03-16 10:50:21'),
(259099,'039200',3,'202603160948',58800,58900,58600,58600,4184,0,0,22.22,1,'ws','2026-03-16 10:15:30'),
(259101,'210120',3,'202603160948',1700,1707,1695,1704,1692,39.13,25.71,51.67,1,'ws','2026-03-16 09:51:08'),
(259102,'025880',3,'202603160948',3025,3025,3015,3025,3020,100,40,44.44,1,'ws','2026-03-16 09:51:10'),
(259103,'229200',1,'202603160951',19872,19895,19865,19895,19895,100,83.33,73.33,1,'ws','2026-03-16 09:52:00'),
(259104,'005930',1,'202603160951',187200,187300,187200,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 09:52:02'),
(259105,'000660',1,'202603160951',946000,946000,946000,946000,946000,NULL,NULL,NULL,1,'ws','2026-03-16 09:52:02'),
(259106,'069500',1,'202603160951',82880,83025,82835,83020,83020,100,100,100,1,'ws','2026-03-16 09:52:02'),
(259107,'047040',1,'202603160951',12430,12480,12430,12430,12430,6.25,5.56,32,1,'ws','2026-03-16 09:52:02'),
(259108,'486990',1,'202603160951',46900,47000,46600,46650,3071,0,9.09,28.57,1,'ws','2026-03-16 10:55:24'),
(259109,'950250',1,'202603160951',8990,9000,8820,9000,8990,NULL,NULL,NULL,1,'ws','2026-03-16 09:52:02'),
(259110,'005380',1,'202603160951',511000,511000,511000,511000,510000,NULL,NULL,NULL,1,'ws','2026-03-16 09:52:02'),
(259111,'468530',1,'202603160951',90000,90100,89900,90100,90000,100,100,57.14,1,'ws','2026-03-16 09:52:02'),
(259112,'376900',1,'202603160951',102500,102500,102100,102100,102100,0,0,14.29,1,'ws','2026-03-16 09:52:02'),
(259113,'380540',1,'202603160951',5070,5080,5010,5040,54242,66.67,66.67,60,1,'ws','2026-03-16 10:55:22'),
(259114,'039200',1,'202603160951',58600,58700,58400,58600,1886,100,0,0,1,'ws','2026-03-16 10:50:21'),
(259115,'486990',1,'202603160952',46750,46750,46550,46550,1816,0,0,33.33,1,'ws','2026-03-16 10:55:24'),
(259116,'069500',1,'202603160952',83020,83020,82720,82775,82765,31.94,59.5,67.76,1,'ws','2026-03-16 09:53:02'),
(259117,'047040',1,'202603160952',12435,12480,12420,12470,12460,100,25,34.62,1,'ws','2026-03-16 09:53:02'),
(259118,'950250',1,'202603160952',8990,9200,8980,9100,9100,100,NULL,NULL,1,'ws','2026-03-16 09:53:02'),
(259119,'229200',1,'202603160952',19895,19895,19825,19835,19830,20,45.45,44,1,'ws','2026-03-16 09:53:02'),
(259120,'380540',1,'202603160952',5040,5040,4995,5020,30993,0,57.14,44.44,1,'ws','2026-03-16 10:55:22'),
(259121,'039200',1,'202603160952',58400,58600,58200,58200,2262,0,0,0,1,'ws','2026-03-16 10:50:21'),
(259122,'468530',1,'202603160952',90000,90100,89500,89500,89500,14.29,14.29,40,1,'ws','2026-03-16 09:53:04'),
(259123,'376900',1,'202603160952',102300,102300,101800,101800,101800,0,0,0,1,'ws','2026-03-16 09:53:06'),
(259124,'298040',3,'202603160951',2535000,2535000,2535000,2535000,2534000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259125,'298040',1,'202603160953',2535000,2535000,2535000,2535000,2534000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:00'),
(259126,'377220',3,'202603160951',1816,1904,1810,1853,495290,26.95,55.02,NULL,1,'ws','2026-03-16 14:40:25'),
(259127,'005380',3,'202603160951',509000,509000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259128,'069500',3,'202603160951',82880,83025,82655,82655,82650,61.54,55.94,50.72,1,'ws','2026-03-16 09:54:02'),
(259129,'010170',3,'202603160951',7550,7580,7530,7575,88112,100,64.71,41.46,1,'ws','2026-03-16 12:10:33'),
(259130,'380540',3,'202603160951',5070,5080,4995,5030,111021,44.44,61.54,85.29,1,'ws','2026-03-16 13:50:22'),
(259131,'229200',3,'202603160951',19872,19895,19825,19845,19840,46.15,33.33,26.92,1,'ws','2026-03-16 09:54:02'),
(259132,'950250',3,'202603160951',8990,9200,8810,9150,1060329,100,100,100,1,'ws','2026-03-16 12:23:59'),
(259133,'047040',3,'202603160951',12430,12540,12420,12490,12480,35,24.14,27.27,1,'ws','2026-03-16 09:54:02'),
(259134,'486990',3,'202603160951',46900,47000,46550,46600,6211,14.29,45.45,41.67,1,'ws','2026-03-16 14:30:25'),
(259135,'187220',3,'202603160951',3055,3055,2990,3020,3020,0,12.5,15.38,1,'ws','2026-03-16 09:54:02'),
(259136,'005930',3,'202603160951',186600,186700,186500,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259137,'039200',3,'202603160951',58600,58700,58200,58300,4899,0,0,0,1,'ws','2026-03-16 10:15:30'),
(259138,'000660',3,'202603160951',943000,943000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259139,'267260',3,'202603160951',913000,913000,913000,913000,912000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259140,'476830',3,'202603160951',192400,193100,190700,192700,7756,40,68.42,77.78,1,'ws','2026-03-16 14:20:28'),
(259141,'034020',3,'202603160951',109200,109200,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259142,'069500',1,'202603160953',82775,82815,82655,82655,82650,0,23.96,51.33,1,'ws','2026-03-16 09:54:02'),
(259143,'005380',1,'202603160953',509000,509000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259144,'229200',1,'202603160953',19835,19850,19830,19845,19840,14.29,29.41,46.15,1,'ws','2026-03-16 09:54:02'),
(259145,'047040',1,'202603160953',12470,12540,12470,12490,12480,100,100,29.17,1,'ws','2026-03-16 09:54:02'),
(259146,'380540',1,'202603160953',5020,5040,5010,5030,25786,33.33,14.29,60,1,'ws','2026-03-16 10:55:22'),
(259147,'486990',1,'202603160953',46650,46700,46550,46600,1324,33.33,12.5,14.29,1,'ws','2026-03-16 10:55:24'),
(259148,'950250',1,'202603160953',9110,9190,9060,9120,9120,100,100,NULL,1,'ws','2026-03-16 09:54:02'),
(259149,'005930',1,'202603160953',186600,186700,186500,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259150,'039200',1,'202603160953',58300,58300,58200,58300,751,20,20,16.67,1,'ws','2026-03-16 10:50:21'),
(259151,'000660',1,'202603160953',943000,943000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259152,'267260',1,'202603160953',913000,913000,913000,913000,912000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259153,'034020',1,'202603160953',109200,109200,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:02'),
(259167,'468530',3,'202603160951',90000,90100,89300,89300,89300,30,23.08,44.44,1,'ws','2026-03-16 09:54:08'),
(259168,'468530',1,'202603160953',89500,89600,89300,89300,89300,0,11.11,33.33,1,'ws','2026-03-16 09:54:06'),
(259170,'376900',3,'202603160951',102500,102500,101500,102100,101800,NULL,NULL,NULL,1,'ws','2026-03-16 09:54:10'),
(259171,'376900',1,'202603160953',101800,102400,101500,102100,101800,50,37.5,27.27,1,'ws','2026-03-16 09:54:10'),
(259173,'025880',3,'202603160951',3020,3030,3020,3020,3020,0,66.67,25,1,'ws','2026-03-16 09:54:15'),
(259174,'210120',3,'202603160951',1704,1704,1693,1698,1694,60,31.03,49.21,1,'ws','2026-03-16 09:54:26'),
(259175,'005380',1,'202603160954',508000,508000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:55:00'),
(259176,'005930',1,'202603160954',186700,186700,186650,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 09:55:02'),
(259177,'000660',1,'202603160954',941000,941000,941000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:55:02'),
(259178,'229200',1,'202603160954',19845,19870,19845,19850,19845,100,20,52,1,'ws','2026-03-16 09:55:02'),
(259179,'047040',1,'202603160954',12490,12520,12450,12520,12520,100,100,40,1,'ws','2026-03-16 09:55:02'),
(259180,'380540',1,'202603160954',5030,5040,4985,5000,37980,25,16.67,50,1,'ws','2026-03-16 10:55:22'),
(259181,'486990',1,'202603160954',46650,46650,46500,46500,629,33.33,20,6.67,1,'ws','2026-03-16 10:55:24'),
(259182,'950250',1,'202603160954',9130,9140,9000,9090,9080,40,80,NULL,1,'ws','2026-03-16 09:55:02'),
(259183,'069500',1,'202603160954',82660,82740,82650,82660,82650,4,1.35,50,1,'ws','2026-03-16 09:55:02'),
(259184,'034020',1,'202603160954',109100,109100,109100,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 09:55:02'),
(259185,'376900',1,'202603160954',102250,102900,102250,102400,102400,100,66.67,54.55,1,'ws','2026-03-16 09:55:02'),
(259186,'468530',1,'202603160954',89400,89600,89200,89600,89400,60,27.27,33.33,1,'ws','2026-03-16 09:55:02'),
(259187,'039200',1,'202603160954',58300,58500,58300,58300,349,100,20,20,1,'ws','2026-03-16 10:50:21'),
(259269,'018470',3,'202603160900',1373,1398,1348,1383,1789657,100,100,96.75,1,'rest','2026-03-16 11:35:23'),
(259270,'018470',3,'202603160903',1383,1413,1378,1386,2238730,100,100,96.83,1,'rest','2026-03-16 11:35:23'),
(259271,'018470',3,'202603160906',1388,1389,1332,1345,876838,6.82,74.85,74.85,1,'rest','2026-03-16 11:35:23'),
(259272,'018470',3,'202603160909',1345,1345,1315,1324,624924,0,4.62,66.3,1,'rest','2026-03-16 11:35:24'),
(259273,'018470',3,'202603160912',1324,1327,1319,1321,265347,0,0,65.24,1,'rest','2026-03-16 11:35:24'),
(259274,'018470',3,'202603160915',1320,1321,1300,1310,367319,0,0,3.8,1,'rest','2026-03-16 11:35:24'),
(259275,'018470',3,'202603160918',1309,1309,1295,1304,280965,0,0,0,1,'rest','2026-03-16 11:35:24'),
(259276,'018470',3,'202603160921',1303,1310,1303,1306,99247,25,10.53,4.65,1,'rest','2026-03-16 11:35:24'),
(259277,'018470',3,'202603160924',1306,1311,1306,1307,31814,100,33.33,13.04,1,'rest','2026-03-16 11:35:24'),
(259278,'018470',3,'202603160927',1307,1345,1307,1331,292342,100,100,61.36,1,'rest','2026-03-16 11:35:24'),
(259279,'018470',3,'202603160930',1331,1360,1331,1350,315387,100,100,88.46,1,'rest','2026-03-16 11:35:24'),
(259280,'018470',3,'202603160933',1351,1378,1329,1338,558017,61.29,78.18,79.31,1,'rest','2026-03-16 11:35:24'),
(259281,'018470',3,'202603160936',1338,1338,1322,1326,100003,0,44.19,64.71,1,'rest','2026-03-16 11:35:24'),
(259282,'018470',3,'202603160939',1324,1338,1317,1323,104316,0,0,61.43,1,'rest','2026-03-16 11:35:24'),
(259283,'018470',3,'202603160942',1320,1330,1311,1329,126912,66.67,28.57,48.08,1,'rest','2026-03-16 11:35:24'),
(259284,'018470',3,'202603160945',1329,1340,1321,1335,134848,100,80,30.77,1,'rest','2026-03-16 11:35:24'),
(259285,'018470',3,'202603160948',1333,1348,1326,1343,112254,100,100,57.14,1,'rest','2026-03-16 11:35:24'),
(259286,'018470',3,'202603160951',1344,1347,1330,1338,58638,61.54,73.68,71.43,1,'rest','2026-03-16 11:35:24'),
(259287,'018470',3,'202603160954',1337,1413,1336,1411,1181116,93.59,94.19,94.9,1,'rest','2026-03-16 11:35:24'),
(259332,'018470',1,'202603160900',1373,1398,1348,1380,968789,100,100,96.67,1,'rest','2026-03-16 09:55:27'),
(259333,'018470',1,'202603160901',1379,1393,1360,1384,342651,100,100,98.36,1,'rest','2026-03-16 09:55:27'),
(259334,'018470',1,'202603160902',1385,1392,1370,1383,478217,80,99.17,99.17,1,'rest','2026-03-16 09:55:27'),
(259335,'018470',1,'202603160903',1383,1413,1381,1411,1070927,96.55,96.97,99.33,1,'rest','2026-03-16 09:55:27'),
(259336,'018470',1,'202603160904',1411,1411,1381,1401,672985,73.68,71.79,93.08,1,'rest','2026-03-16 09:55:27'),
(259337,'018470',1,'202603160905',1405,1407,1378,1386,494818,0,52.83,55.17,1,'rest','2026-03-16 09:55:27'),
(259338,'018470',1,'202603160906',1388,1389,1354,1364,401444,0,0,36.84,1,'rest','2026-03-16 09:55:27'),
(259339,'018470',1,'202603160907',1364,1364,1332,1340,356120,0,0,28.28,1,'rest','2026-03-16 09:55:28'),
(259340,'018470',1,'202603160908',1341,1356,1339,1345,119274,17.24,9.8,6.58,1,'rest','2026-03-16 09:55:28'),
(259341,'018470',1,'202603160909',1345,1345,1332,1338,163467,41.67,13.89,6.85,1,'rest','2026-03-16 09:55:28'),
(259342,'018470',1,'202603160910',1338,1340,1320,1328,313552,0,22.73,7.35,1,'rest','2026-03-16 09:55:28'),
(259343,'018470',1,'202603160911',1330,1337,1315,1324,147905,0,0,10,1,'rest','2026-03-16 09:55:28'),
(259344,'018470',1,'202603160912',1324,1324,1319,1320,148394,0,0,16.67,1,'rest','2026-03-16 09:55:28'),
(259345,'018470',1,'202603160913',1320,1323,1320,1322,29426,33.33,20,7.41,1,'rest','2026-03-16 09:55:28'),
(259346,'018470',1,'202603160914',1321,1327,1319,1321,87527,66.67,28.57,9.52,1,'rest','2026-03-16 09:55:28'),
(259347,'018470',1,'202603160915',1320,1321,1300,1303,272673,0,9.52,6.9,1,'rest','2026-03-16 09:55:28'),
(259348,'018470',1,'202603160916',1306,1311,1304,1308,60156,21.74,20.83,23.33,1,'rest','2026-03-16 09:55:28'),
(259349,'018470',1,'202603160917',1308,1312,1308,1310,34490,100,28,32.14,1,'rest','2026-03-16 09:55:28'),
(259350,'018470',1,'202603160918',1309,1309,1295,1295,178432,11.76,31.82,17.07,1,'rest','2026-03-16 09:55:28'),
(259351,'018470',1,'202603160919',1298,1300,1295,1297,56010,11.76,21.05,21.43,1,'rest','2026-03-16 09:55:28'),
(259352,'018470',1,'202603160920',1297,1304,1295,1304,46523,100,37.5,51.61,1,'rest','2026-03-16 09:55:28'),
(259353,'018470',1,'202603160921',1303,1310,1303,1310,30245,100,100,53.12,1,'rest','2026-03-16 09:55:28'),
(259354,'018470',1,'202603160922',1308,1310,1303,1304,42834,50,68.42,41.67,1,'rest','2026-03-16 09:55:28'),
(259355,'018470',1,'202603160923',1307,1307,1303,1306,26168,25,57.14,73.91,1,'rest','2026-03-16 09:55:28'),
(259356,'018470',1,'202603160924',1306,1311,1306,1310,9663,100,50,76,1,'rest','2026-03-16 09:55:28'),
(259357,'018470',1,'202603160925',1310,1311,1308,1309,9425,80,85.71,63.16,1,'rest','2026-03-16 09:55:28'),
(259358,'018470',1,'202603160926',1308,1310,1307,1307,12726,0,57.14,40,1,'rest','2026-03-16 09:55:28'),
(259359,'018470',1,'202603160927',1307,1319,1307,1319,25844,85.71,80,85.71,1,'rest','2026-03-16 09:55:28'),
(259360,'018470',1,'202603160928',1318,1340,1318,1338,123692,100,93.94,92.11,1,'rest','2026-03-16 09:55:28'),
(259361,'018470',1,'202603160929',1340,1345,1330,1331,142806,73.08,81.58,75.61,1,'rest','2026-03-16 09:55:28'),
(259362,'018470',1,'202603160930',1331,1353,1331,1349,147622,72,84.09,84.48,1,'rest','2026-03-16 09:55:28'),
(259363,'018470',1,'202603160931',1351,1360,1348,1353,76840,100,75.86,88.33,1,'rest','2026-03-16 09:55:28'),
(259364,'018470',1,'202603160932',1351,1356,1349,1350,90925,57.14,88,80.39,1,'rest','2026-03-16 09:55:28'),
(259365,'018470',1,'202603160933',1351,1378,1351,1362,312759,80,84.21,77.27,1,'rest','2026-03-16 09:55:28'),
(259366,'018470',1,'202603160934',1361,1363,1350,1350,154837,50,44.44,69.39,1,'rest','2026-03-16 09:55:28'),
(259367,'018470',1,'202603160935',1351,1353,1329,1338,90421,0,33.33,37.21,1,'rest','2026-03-16 09:55:28'),
(259368,'018470',1,'202603160936',1338,1338,1322,1327,36651,0,0,24,1,'rest','2026-03-16 09:55:28'),
(259369,'018470',1,'202603160937',1327,1334,1325,1325,26384,0,0,24.49,1,'rest','2026-03-16 09:55:28'),
(259370,'018470',1,'202603160938',1325,1327,1323,1326,36968,33.33,7.14,2.63,1,'rest','2026-03-16 09:55:28'),
(259371,'018470',1,'202603160939',1324,1324,1318,1319,54881,12.5,10,3.03,1,'rest','2026-03-16 09:55:28'),
(259372,'018470',1,'202603160940',1320,1338,1317,1338,23805,73.08,74.07,50,1,'rest','2026-03-16 09:55:28'),
(259373,'018470',1,'202603160941',1331,1332,1319,1323,25630,55.88,46.34,45.45,1,'rest','2026-03-16 09:55:28'),
(259374,'018470',1,'202603160942',1320,1320,1312,1317,63843,0,47.5,41.67,1,'rest','2026-03-16 09:55:28'),
(259375,'018470',1,'202603160943',1315,1317,1311,1317,28347,0,0,40.43,1,'rest','2026-03-16 09:55:28'),
(259376,'018470',1,'202603160944',1317,1330,1314,1329,34722,100,66.67,59.62,1,'rest','2026-03-16 09:55:28'),
(259377,'018470',1,'202603160945',1329,1330,1324,1325,22083,75,75,32.43,1,'rest','2026-03-16 09:55:28'),
(259378,'018470',1,'202603160946',1325,1339,1321,1329,56141,50,80,61.54,1,'rest','2026-03-16 09:55:28'),
(259379,'018470',1,'202603160947',1329,1340,1328,1335,56624,100,71.43,84.62,1,'rest','2026-03-16 09:55:28'),
(259380,'018470',1,'202603160948',1333,1335,1326,1326,12365,40,52.63,62.86,1,'rest','2026-03-16 09:55:28'),
(259381,'018470',1,'202603160949',1328,1335,1326,1335,15252,50,62.5,59.38,1,'rest','2026-03-16 09:55:28'),
(259382,'018470',1,'202603160950',1335,1348,1335,1343,84637,100,65.38,75,1,'rest','2026-03-16 09:55:28'),
(259383,'018470',1,'202603160951',1344,1347,1335,1337,18606,57.14,73.91,60.53,1,'rest','2026-03-16 09:55:28'),
(259384,'018470',1,'202603160952',1337,1337,1330,1336,14640,0,53.33,51.52,1,'rest','2026-03-16 09:55:28'),
(259385,'018470',1,'202603160953',1336,1339,1333,1338,25392,66.67,22.22,73.08,1,'rest','2026-03-16 09:55:28'),
(259386,'018470',1,'202603160954',1337,1355,1336,1353,36338,100,94.44,78.12,1,'rest','2026-03-16 09:55:28'),
(259387,'018470',1,'202603160955',1370,1406,1362,1393,1393,100,100,98.28,1,'rest','2026-03-16 09:56:02'),
(259488,'005930',1,'202603160955',186600,186600,186600,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:00'),
(259489,'000660',1,'202603160955',940500,941000,940500,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:02'),
(259490,'047040',1,'202603160955',12520,12550,12500,12510,12510,75,83.33,90.91,1,'ws','2026-03-16 09:56:02'),
(259491,'486990',1,'202603160955',46550,46550,46450,46500,1409,0,33.33,10,1,'ws','2026-03-16 10:55:24'),
(259492,'950250',1,'202603160955',9090,9090,8810,8980,8980,0,12.5,48.15,1,'ws','2026-03-16 09:56:02'),
(259493,'069500',1,'202603160955',82665,82690,82600,82625,82610,12.5,3.12,23.08,1,'ws','2026-03-16 09:56:02'),
(259494,'005380',1,'202603160955',508000,508000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:02'),
(259495,'229200',1,'202603160955',19850,19860,19835,19840,19835,33.33,60,30,1,'ws','2026-03-16 09:56:02'),
(259496,'034020',1,'202603160955',108900,108900,108900,108900,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:02'),
(259497,'380540',1,'202603160955',5000,5010,4975,4975,31502,0,15.38,8,1,'ws','2026-03-16 10:55:22'),
(259498,'039200',1,'202603160955',58400,58500,58300,58400,963,100,100,33.33,1,'ws','2026-03-16 10:50:21'),
(259499,'468530',1,'202603160955',89600,89600,89300,89300,89300,50,37.5,26.67,1,'ws','2026-03-16 09:56:02'),
(259500,'267260',1,'202603160955',912000,912000,912000,912000,911000,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:02'),
(259501,'010120',1,'202603160955',742000,742000,742000,742000,741000,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:02'),
(259503,'298040',1,'202603160955',2533000,2533000,2533000,2533000,2532000,NULL,NULL,NULL,1,'ws','2026-03-16 09:56:04'),
(259504,'950250',3,'202603160954',9130,9160,8810,8960,517264,45.71,45.71,77.91,1,'ws','2026-03-16 12:23:59'),
(259505,'005930',1,'202603160956',186500,186500,186400,186500,186400,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:00'),
(259506,'005930',3,'202603160954',186500,186500,186400,186500,186400,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:02'),
(259507,'005380',3,'202603160954',509000,509000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:02'),
(259508,'069500',3,'202603160954',82660,82740,82565,82652,82645,0,61.26,43.81,1,'ws','2026-03-16 09:57:02'),
(259509,'000660',3,'202603160954',941500,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:02'),
(259510,'010170',3,'202603160954',7570,7620,7540,7560,198366,75,78.57,65.38,1,'ws','2026-03-16 12:10:33'),
(259511,'034020',3,'202603160954',108800,108900,108800,108900,108800,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:02'),
(259512,'229200',3,'202603160954',19845,19870,19820,19850,19845,12.5,50,26.92,1,'ws','2026-03-16 09:57:02'),
(259513,'047040',3,'202603160954',12490,12570,12450,12530,12520,100,45.83,31.43,1,'ws','2026-03-16 09:57:02'),
(259514,'486990',3,'202603160954',46650,46650,46450,46500,3429,0,11.11,38.46,1,'ws','2026-03-16 14:30:25'),
(259515,'187220',3,'202603160954',3030,3090,3020,3085,3085,76.47,65,68.18,1,'ws','2026-03-16 09:57:02'),
(259516,'476830',3,'202603160954',192700,193700,191600,193700,6072,100,70,83.33,1,'ws','2026-03-16 14:20:28'),
(259517,'380540',3,'202603160954',5030,5040,4930,4945,115851,0,22.86,59.7,1,'ws','2026-03-16 13:50:22'),
(259518,'377220',3,'202603160954',1852,1881,1835,1835,213910,67.86,23.9,NULL,1,'ws','2026-03-16 14:40:25'),
(259519,'267260',3,'202603160954',910000,910000,910000,910000,909000,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:02'),
(259520,'468530',3,'202603160954',89400,89600,89200,89400,89300,12.5,36.36,41.18,1,'ws','2026-03-16 09:57:02'),
(259522,'069500',1,'202603160956',82615,82730,82565,82652,82645,43.55,47.76,7.41,1,'ws','2026-03-16 09:57:02'),
(259523,'229200',1,'202603160956',19840,19855,19820,19850,19845,50,60,26.32,1,'ws','2026-03-16 09:57:02'),
(259524,'047040',1,'202603160956',12510,12570,12490,12530,12520,66.67,83.33,91.67,1,'ws','2026-03-16 09:57:02'),
(259525,'486990',1,'202603160956',46550,46650,46500,46500,1391,100,0,20,1,'ws','2026-03-16 10:55:24'),
(259526,'950250',1,'202603160956',8980,9010,8860,8975,8960,0,0,45.28,1,'ws','2026-03-16 09:57:02'),
(259527,'018470',1,'202603160956',1398,1413,1387,1411,590672,NULL,NULL,NULL,1,'ws','2026-03-16 11:35:22'),
(259528,'380540',1,'202603160956',4975,4980,4930,4945,46369,0,0,8.7,1,'ws','2026-03-16 10:55:22'),
(259529,'468530',1,'202603160956',89300,89500,89200,89400,89300,25,57.14,26.67,1,'ws','2026-03-16 09:57:02'),
(259539,'010120',3,'202603160954',740000,740000,740000,740000,740000,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:04'),
(259540,'039200',3,'202603160954',58300,58500,58300,58300,2418,0,0,0,1,'ws','2026-03-16 10:15:30'),
(259541,'002240',3,'202603160954',21050,21050,21050,21050,21050,NULL,NULL,NULL,1,'ws','2026-03-16 09:57:04'),
(259542,'039200',1,'202603160956',58400,58500,58300,58300,1106,50,50,28.57,1,'ws','2026-03-16 10:50:21'),
(259544,'210120',3,'202603160954',1694,1699,1691,1691,1691,0,40.91,18.75,1,'ws','2026-03-16 09:57:16'),
(259545,'025880',3,'202603160954',3020,3020,3005,3005,3000,0,0,22.22,1,'ws','2026-03-16 09:57:19'),
(259546,'005930',1,'202603160957',186600,186600,186500,186500,186500,NULL,NULL,NULL,1,'ws','2026-03-16 09:58:00'),
(259547,'380540',1,'202603160957',4950,4965,4910,4925,21320,0,0,8.7,1,'ws','2026-03-16 10:55:22'),
(259548,'039200',1,'202603160957',58400,58400,58300,58400,205,50,66.67,75,1,'ws','2026-03-16 10:50:21'),
(259549,'486990',1,'202603160957',46550,46600,46500,46500,1028,100,100,33.33,1,'ws','2026-03-16 10:55:24'),
(259550,'950250',1,'202603160957',8990,8990,8880,8930,8920,0,0,9.52,1,'ws','2026-03-16 09:58:02'),
(259551,'069500',1,'202603160957',82645,82730,82625,82720,82710,100,73.08,39.22,1,'ws','2026-03-16 09:58:02'),
(259552,'034020',1,'202603160957',108900,109000,108900,109000,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:58:02'),
(259553,'229200',1,'202603160957',19845,19865,19840,19860,19860,100,66.67,77.78,1,'ws','2026-03-16 09:58:02'),
(259554,'047040',1,'202603160957',12520,12560,12520,12540,12540,100,75,88.89,1,'ws','2026-03-16 09:58:02'),
(259555,'018470',1,'202603160957',1411,1411,1392,1404,285412,NULL,NULL,NULL,1,'ws','2026-03-16 11:35:22'),
(259556,'005380',1,'202603160957',508000,509000,508000,509000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:58:02'),
(259557,'298040',1,'202603160957',2528000,2528000,2528000,2528000,2527000,NULL,NULL,NULL,1,'ws','2026-03-16 09:58:02'),
(259558,'468530',1,'202603160957',89300,89500,89200,89300,89300,50,20,40,1,'ws','2026-03-16 09:58:04'),
(259559,'005930',1,'202603160958',186900,186900,186800,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 09:59:00'),
(259560,'005380',1,'202603160958',508500,509000,508000,508000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 09:59:02'),
(259561,'047040',1,'202603160958',12550,12560,12540,12550,12540,100,100,87.5,1,'ws','2026-03-16 09:59:02'),
(259562,'034020',1,'202603160958',109000,109000,108900,108900,108900,NULL,NULL,NULL,1,'ws','2026-03-16 09:59:02'),
(259563,'486990',1,'202603160958',46550,46550,46250,46300,7341,0,0,0,1,'ws','2026-03-16 10:55:24'),
(259564,'950250',1,'202603160958',8930,9020,8890,8980,8970,52.63,50,20.83,1,'ws','2026-03-16 09:59:02'),
(259565,'018470',1,'202603160958',1400,1406,1381,1386,255691,0,NULL,NULL,1,'ws','2026-03-16 11:35:22'),
(259566,'069500',1,'202603160958',82710,82785,82710,82760,82760,100,100,80,1,'ws','2026-03-16 09:59:02'),
(259567,'380540',1,'202603160958',4920,4925,4885,4890,62307,0,0,0,1,'ws','2026-03-16 10:55:22'),
(259568,'000660',1,'202603160958',943000,945000,943000,944000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 09:59:02'),
(259569,'010120',1,'202603160958',740000,740000,740000,740000,740000,NULL,NULL,NULL,1,'ws','2026-03-16 09:59:02'),
(259570,'229200',1,'202603160958',19862,19870,19855,19865,19865,100,100,75,1,'ws','2026-03-16 09:59:02'),
(259571,'039200',1,'202603160958',58400,58500,58300,58400,972,100,50,66.67,1,'ws','2026-03-16 10:50:21'),
(259572,'468530',1,'202603160958',89300,89500,89200,89400,89200,50,66.67,55.56,1,'ws','2026-03-16 09:59:14'),
(259573,'005380',3,'202603160957',509000,509000,508000,509000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259574,'005930',1,'202603160959',186600,186600,186600,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:00'),
(259575,'005930',3,'202603160957',186600,186600,186600,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259576,'005930',15,'202603160945',186200,187400,185700,186600,644122,100,35.29,64.63,1,'ws','2026-03-18 08:25:09'),
(259577,'005930',60,'202603160900',184600,188300,184500,186600,6000666,81.58,85.42,68.75,1,'ws','2026-03-18 08:25:10'),
(259578,'000660',1,'202603160959',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259579,'000660',3,'202603160957',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259580,'000660',15,'202603160945',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259581,'000660',60,'202603160900',925000,947000,924000,942000,1139212,96.97,97.44,69.09,1,'ws','2026-03-18 08:25:02'),
(259582,'018470',1,'202603160959',1389,1400,1373,1396,251470,35.71,28.57,NULL,1,'ws','2026-03-16 11:35:22'),
(259583,'018470',3,'202603160957',1411,1411,1373,1396,792573,82.95,78.49,81.31,1,'ws','2026-03-16 11:35:24'),
(259584,'018470',15,'202603160945',1329,1413,1321,1396,2279429,97.1,97.47,98.53,1,'ws','2026-03-17 06:36:38'),
(259585,'018470',60,'202603160900',1373,1413,1295,1396,10351247,99.25,99.25,75.51,1,'ws','2026-03-17 01:44:34'),
(259586,'069500',1,'202603160959',82765,82782,82640,82670,82650,30.77,54.55,51.92,1,'ws','2026-03-16 10:00:01'),
(259587,'069500',3,'202603160957',82645,82785,82625,82665,82650,61.9,4.89,56.11,1,'ws','2026-03-16 10:00:02'),
(259588,'069500',15,'202603160945',82575,83030,82415,82665,1065399,100,46.02,68.85,1,'ws','2026-03-18 08:25:19'),
(259589,'069500',60,'202603160900',81960,83030,81920,82665,5712233,91.84,93.06,65.21,1,'ws','2026-03-17 12:16:24'),
(259590,'010120',1,'202603160959',740000,740000,740000,740000,739000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259591,'010120',3,'202603160957',740000,740000,740000,740000,739000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259592,'010120',15,'202603160945',743000,747000,739000,740000,2577,63.64,43.75,36.36,1,'ws','2026-03-18 08:25:11'),
(259593,'010120',60,'202603160900',745000,748000,735000,740000,23045,36.36,36.36,25,1,'ws','2026-03-17 12:12:25'),
(259594,'005380',1,'202603160959',509000,509000,508000,509000,508000,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259595,'005380',15,'202603160945',511000,511000,508000,509000,46798,50,16.67,10,1,'ws','2026-03-18 08:25:07'),
(259596,'005380',60,'202603160900',511000,520000,508000,509000,258531,0,0,0,1,'ws','2026-03-17 08:25:06'),
(259597,'229200',1,'202603160959',19865,19870,19835,19840,19835,16.67,37.5,41.67,1,'ws','2026-03-16 10:00:01'),
(259598,'229200',3,'202603160957',19845,19870,19835,19840,19835,33.33,10,33.33,1,'ws','2026-03-16 10:00:02'),
(259599,'229200',15,'202603160945',19875,19895,19820,19840,930850,75.86,41.51,40,1,'ws','2026-03-18 08:25:21'),
(259600,'229200',60,'202603160900',19920,20065,19760,19840,6015928,0,40.62,37.45,1,'ws','2026-03-17 20:18:09'),
(259601,'047040',1,'202603160959',12550,12560,12500,12510,12510,20,33.33,44.44,1,'ws','2026-03-16 10:00:01'),
(259602,'047040',3,'202603160957',12520,12560,12500,12510,12500,66.67,83.33,30.3,1,'ws','2026-03-16 10:00:02'),
(259603,'047040',15,'202603160945',12640,12660,12420,12510,12500,69.77,68.18,64.62,1,'ws','2026-03-16 10:00:02'),
(259604,'047040',60,'202603160900',12360,12780,12200,12510,12500,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259605,'034020',1,'202603160959',108900,108900,108800,108800,108800,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:01'),
(259606,'034020',3,'202603160957',108800,108900,108800,108900,108800,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259607,'034020',15,'202603160945',109000,109600,108800,108900,198826,90.91,58.82,82.93,1,'ws','2026-03-18 08:25:13'),
(259608,'034020',60,'202603160900',108800,108900,108800,108900,108800,NULL,NULL,NULL,1,'ws','2026-03-16 10:00:02'),
(259609,'486990',1,'202603160959',46300,46300,46200,46200,1036,0,0,0,1,'ws','2026-03-16 10:55:24'),
(259610,'486990',3,'202603160957',46550,46600,46200,46200,9405,0,0,26.32,1,'ws','2026-03-16 14:30:25'),
(259611,'486990',15,'202603160945',46700,47300,46200,46200,51557,25,35.71,74.29,1,'ws','2026-03-16 14:30:25'),
(259612,'950250',1,'202603160959',8980,8990,8890,8910,8910,41.67,30.3,17.86,1,'ws','2026-03-16 10:00:01'),
(259613,'950250',3,'202603160957',8990,9020,8880,8910,237953,0,40,73.33,1,'ws','2026-03-16 12:24:00'),
(259614,'380540',1,'202603160959',4890,4900,4875,4900,23117,22.22,15.38,8.33,1,'ws','2026-03-16 10:55:22'),
(259615,'380540',3,'202603160957',4950,4965,4875,4900,106744,0,0,30.77,1,'ws','2026-03-16 13:50:22'),
(259616,'380540',15,'202603160945',4985,5080,4875,4900,919277,79.59,63.41,64.29,1,'ws','2026-03-17 08:25:43'),
(259617,'380540',60,'202603160900',4760,5120,4560,4900,4284512,72,81.08,71.43,1,'ws','2026-03-17 08:25:44'),
(259618,'039200',1,'202603160959',58400,58500,58300,58300,183,0,50,50,1,'ws','2026-03-16 10:50:21'),
(259619,'039200',3,'202603160957',58400,58500,58300,58300,1360,100,0,0,1,'ws','2026-03-16 10:15:30'),
(259620,'039200',15,'202603160945',58700,58900,58200,58300,15878,54.55,73.68,85.29,1,'ws','2026-03-16 10:50:26'),
(259625,'010170',3,'202603160957',7560,7570,7490,7500,156054,0,37.5,34.38,1,'ws','2026-03-16 12:10:33'),
(259626,'010170',15,'202603160945',7550,7670,7490,7500,775663,0,61.97,58.02,1,'ws','2026-03-16 12:10:35'),
(259627,'025880',3,'202603160957',3005,3030,3005,3030,3015,62.5,55.56,63.64,1,'ws','2026-03-16 10:00:02'),
(259628,'025880',15,'202603160945',3020,3035,3005,3030,23547,25,60.87,57.14,1,'ws','2026-03-17 06:36:40'),
(259629,'025880',60,'202603160900',3020,3110,2975,3030,395706,100,84.62,53.12,1,'ws','2026-03-17 06:36:42'),
(259630,'476830',3,'202603160957',193700,194400,192900,193900,5562,100,100,80.65,1,'ws','2026-03-16 14:20:28'),
(259631,'476830',15,'202603160945',192100,194400,190700,193900,26805,100,72.53,55,1,'ws','2026-03-17 08:25:49'),
(259632,'187220',3,'202603160957',3085,3100,3055,3090,3090,100,77.78,68.18,1,'ws','2026-03-16 10:00:02'),
(259633,'187220',15,'202603160945',3060,3100,2990,3090,3090,100,100,100,1,'ws','2026-03-16 10:00:02'),
(259634,'377220',3,'202603160957',1836,1846,1780,1837,297165,10,68.97,51.41,1,'ws','2026-03-16 14:40:25'),
(259635,'377220',15,'202603160945',1834,1918,1780,1837,2049134,100,62.79,87.13,1,'ws','2026-03-16 14:20:26'),
(259672,'468530',1,'202603160959',89300,89300,89200,89200,89200,33.33,25,25,1,'ws','2026-03-16 10:00:03'),
(259673,'468530',3,'202603160957',89300,89500,89200,89200,89200,33.33,10,25,1,'ws','2026-03-16 10:01:05'),
(259674,'468530',15,'202603160945',90000,90200,89200,89200,89200,68,58.62,79.17,1,'ws','2026-03-16 10:01:05'),
(259716,'347850',1,'202603160900',92700,93000,92000,92300,24149,100,100,100,1,'rest','2026-03-16 10:00:24'),
(259717,'347850',1,'202603160901',92400,92900,91400,91500,10365,0,0,11.11,1,'rest','2026-03-16 10:00:24'),
(259718,'347850',1,'202603160902',91600,92200,91500,92100,4891,42.86,42.86,42.86,1,'rest','2026-03-16 10:00:24'),
(259719,'347850',1,'202603160903',92100,92400,91500,91500,7368,50,30,30,1,'rest','2026-03-16 10:00:24'),
(259720,'347850',1,'202603160904',91600,92000,91000,91500,8179,0,50,30,1,'rest','2026-03-16 10:00:24'),
(259721,'347850',1,'202603160905',91600,92000,91000,91800,2341,100,33.33,39.13,1,'rest','2026-03-16 10:00:24'),
(259722,'347850',1,'202603160906',91900,92800,91000,91000,6046,27.27,27.27,39.13,1,'rest','2026-03-16 10:00:24'),
(259723,'347850',1,'202603160907',91100,91300,90800,90800,6113,0,23.08,15.79,1,'rest','2026-03-16 10:00:24'),
(259724,'347850',1,'202603160908',90900,91200,90600,90600,4662,0,0,20,1,'rest','2026-03-16 10:00:24'),
(259725,'347850',1,'202603160909',90600,90650,89100,89600,13359,0,0,12,1,'rest','2026-03-16 10:00:24'),
(259726,'347850',1,'202603160910',89700,90300,89600,89900,7996,23.08,20,12,1,'rest','2026-03-16 10:00:24'),
(259727,'347850',1,'202603160911',89900,90200,88800,89100,18131,27.27,14.29,12,1,'rest','2026-03-16 10:00:24'),
(259728,'347850',1,'202603160912',89100,89300,88800,89000,9434,0,25,12.5,1,'rest','2026-03-16 10:00:26'),
(259729,'347850',1,'202603160913',89000,89600,88600,89500,12113,83.33,35.71,29.63,1,'rest','2026-03-16 10:00:26'),
(259730,'347850',1,'202603160914',89300,89800,89100,89500,5465,100,83.33,47.06,1,'rest','2026-03-16 10:00:26'),
(259731,'347850',1,'202603160915',89600,89800,89000,89400,7232,0,83.33,33.33,1,'rest','2026-03-16 10:00:26'),
(259732,'347850',1,'202603160916',89400,90800,89400,90100,12634,87.5,87.5,85.71,1,'rest','2026-03-16 10:00:26'),
(259733,'347850',1,'202603160917',90100,90300,89700,89700,5109,63.64,58.33,70.59,1,'rest','2026-03-16 10:00:26'),
(259734,'347850',1,'202603160918',89700,90000,89500,89500,2503,0,53.85,50,1,'rest','2026-03-16 10:00:26'),
(259735,'347850',1,'202603160919',89600,90200,89600,90000,4403,71.43,45.45,63.16,1,'rest','2026-03-16 10:00:26'),
(259736,'347850',1,'202603160920',90100,90200,89900,90000,1683,100,71.43,66.67,1,'rest','2026-03-16 10:00:26'),
(259737,'347850',1,'202603160921',89900,90200,89800,90200,2539,100,100,53.85,1,'rest','2026-03-16 10:00:26'),
(259738,'347850',1,'202603160922',90200,90400,90000,90300,1942,100,100,80,1,'rest','2026-03-16 10:00:26'),
(259739,'347850',1,'202603160923',90250,90250,89800,90000,3085,25,50,72.73,1,'rest','2026-03-16 10:00:26'),
(259740,'347850',1,'202603160924',90100,90400,90000,90400,2361,57.14,62.5,70,1,'rest','2026-03-16 10:00:26'),
(259741,'347850',1,'202603160925',90200,90600,90100,90500,2553,100,62.5,72.73,1,'rest','2026-03-16 10:00:26'),
(259742,'347850',1,'202603160926',90500,90600,90000,90100,3079,20,55.56,46.15,1,'rest','2026-03-16 10:00:26'),
(259743,'347850',1,'202603160927',90100,90100,89300,89300,6370,0,7.69,25,1,'rest','2026-03-16 10:00:26'),
(259744,'347850',1,'202603160928',89300,89300,89100,89200,1642,0,0,27.78,1,'rest','2026-03-16 10:00:26'),
(259745,'347850',1,'202603160929',89200,89200,88900,89000,4693,0,0,6.25,1,'rest','2026-03-16 10:00:26'),
(259746,'347850',1,'202603160930',89000,89200,89000,89200,2083,50,40,11.76,1,'rest','2026-03-16 10:00:26'),
(259747,'347850',1,'202603160931',89100,90400,89100,90100,3121,100,84.62,50,1,'rest','2026-03-16 10:00:26'),
(259748,'347850',1,'202603160932',90100,90600,90100,90200,3568,100,100,80,1,'rest','2026-03-16 10:00:26'),
(259749,'347850',1,'202603160933',90200,91200,90100,91150,7798,100,100,91.49,1,'rest','2026-03-16 10:00:26'),
(259750,'347850',1,'202603160934',91150,91400,90600,91200,4780,100,100,100,1,'rest','2026-03-16 10:00:26'),
(259751,'347850',1,'202603160940',90800,91000,90500,90500,2246,28.57,18.18,30.77,1,'rest','2026-03-16 10:00:26'),
(259752,'347850',1,'202603160941',90500,90800,90100,90600,3230,16.67,37.5,30.77,1,'rest','2026-03-16 10:00:26'),
(259753,'347850',1,'202603160942',90600,90800,90400,90700,1788,100,28.57,30.77,1,'rest','2026-03-16 10:00:26'),
(259754,'347850',1,'202603160943',90700,90900,90600,90600,1255,50,66.67,40,1,'rest','2026-03-16 10:00:26'),
(259755,'347850',1,'202603160944',90700,90800,90200,90500,1996,0,33.33,22.22,1,'rest','2026-03-16 10:00:26'),
(259756,'347850',1,'202603160945',90300,90400,89700,89900,4121,0,0,20,1,'rest','2026-03-16 10:00:26'),
(259757,'347850',1,'202603160946',89900,90600,89800,90300,1599,40,36.36,38.46,1,'rest','2026-03-16 10:00:26'),
(259758,'347850',1,'202603160947',90500,90600,90100,90400,1449,100,45.45,38.46,1,'rest','2026-03-16 10:00:26'),
(259759,'347850',1,'202603160948',90300,90500,89900,90300,2828,50,83.33,38.46,1,'rest','2026-03-16 10:00:26'),
(259760,'347850',1,'202603160949',90400,90600,90300,90600,1778,75,80,53.33,1,'rest','2026-03-16 10:00:26'),
(259761,'347850',1,'202603160950',90600,90600,90200,90600,1789,100,75,88.89,1,'rest','2026-03-16 10:00:26'),
(259762,'347850',1,'202603160951',90550,90600,90300,90600,1175,100,100,80,1,'rest','2026-03-16 10:00:26'),
(259763,'347850',1,'202603160952',90600,90700,90300,90600,2620,100,100,75,1,'rest','2026-03-16 10:00:26'),
(259764,'347850',1,'202603160953',90600,90600,90400,90400,1525,0,0,60,1,'rest','2026-03-16 10:00:26'),
(259765,'347850',1,'202603160954',90400,90500,90000,90100,4343,0,0,0,1,'rest','2026-03-16 10:00:26'),
(259766,'347850',1,'202603160955',90100,90400,90100,90300,1954,40,28.57,28.57,1,'rest','2026-03-16 10:00:26'),
(259767,'347850',1,'202603160956',90300,90600,90200,90600,1585,100,62.5,50,1,'rest','2026-03-16 10:00:26'),
(259768,'347850',1,'202603160957',90500,90700,90500,90700,1187,100,100,54.55,1,'rest','2026-03-16 10:00:26'),
(259769,'347850',1,'202603160958',90700,90800,90600,90800,950,100,100,70,1,'rest','2026-03-16 10:00:26'),
(259770,'347850',1,'202603160959',90800,91000,90700,90800,2433,100,100,100,1,'rest','2026-03-16 10:00:26'),
(259771,'347850',1,'202603161000',90900,90900,90800,90800,406,100,100,100,1,'rest','2026-03-16 10:00:26'),
(259828,'347850',60,'202603161000',90900,91000,90700,90800,1516,0,25,61.7,1,'rest','2026-03-16 10:00:40'),
(259916,'357880',1,'202603160900',4700,4700,4340,4455,816018,0,20.69,36.7,1,'rest','2026-03-16 10:20:20'),
(259917,'357880',1,'202603160901',4450,4480,4340,4350,326205,0,0,23.08,1,'rest','2026-03-16 10:20:20'),
(259918,'357880',1,'202603160902',4365,4440,4320,4400,421421,32.26,10,23.73,1,'rest','2026-03-16 10:20:20'),
(259919,'357880',1,'202603160903',4405,4530,4400,4490,297876,100,57.14,23.73,1,'rest','2026-03-16 10:20:20'),
(259920,'357880',1,'202603160904',4520,4565,4450,4565,147218,100,100,32.33,1,'rest','2026-03-16 10:20:20'),
(259921,'357880',1,'202603160910',4380,4480,4375,4430,108961,40,29.41,13.33,1,'rest','2026-03-16 10:20:20'),
(259922,'357880',1,'202603160911',4420,4450,4385,4400,115309,62.5,32.26,17.24,1,'rest','2026-03-16 10:20:20'),
(259928,'357880',1,'202603160912',4390,4420,4380,4415,51618,33.33,68.42,30.23,1,'rest','2026-03-16 10:20:20'),
(259929,'357880',1,'202603160913',4415,4470,4395,4415,86355,100,33.33,38.24,1,'rest','2026-03-16 10:20:20'),
(259930,'357880',1,'202603160914',4400,4450,4395,4440,46419,100,100,75,1,'rest','2026-03-16 10:20:20'),
(259931,'357880',1,'202603160915',4440,4465,4415,4450,87631,100,100,62.5,1,'rest','2026-03-16 10:20:20'),
(259932,'357880',1,'202603160916',4450,4500,4440,4495,99159,100,100,100,1,'rest','2026-03-16 10:20:20'),
(259933,'357880',1,'202603160917',4485,4530,4485,4520,61460,100,100,100,1,'rest','2026-03-16 10:20:20'),
(259934,'357880',1,'202603160918',4525,4530,4420,4425,108931,20.83,42.42,52.5,1,'rest','2026-03-16 10:20:20'),
(259935,'357880',1,'202603160919',4430,4445,4405,4410,89060,0,18.52,42.11,1,'rest','2026-03-16 10:20:20'),
(259936,'357880',1,'202603160920',4405,4430,4390,4390,92298,0,0,35,1,'rest','2026-03-16 10:20:20'),
(259937,'357880',1,'202603160921',4390,4395,4375,4385,64022,0,0,15.62,1,'rest','2026-03-16 10:20:20'),
(259938,'357880',1,'202603160922',4385,4425,4375,4380,117434,0,0,0,1,'rest','2026-03-16 10:20:20'),
(259939,'357880',1,'202603160923',4380,4395,4330,4330,206091,0,0,0,1,'rest','2026-03-16 10:20:20'),
(259940,'357880',1,'202603160924',4355,4360,4320,4345,115043,23.08,21.43,15.79,1,'rest','2026-03-16 10:20:20'),
(259941,'357880',1,'202603160925',4360,4370,4305,4340,124813,75,21.43,18.75,1,'rest','2026-03-16 10:20:20'),
(259942,'357880',1,'202603160926',4345,4380,4340,4370,42177,85.71,90,42.86,1,'rest','2026-03-16 10:20:20'),
(259943,'357880',1,'202603160927',4365,4380,4365,4370,33517,100,85.71,45,1,'rest','2026-03-16 10:20:20'),
(259944,'357880',1,'202603160928',4365,4375,4335,4335,33150,0,46.15,52.94,1,'rest','2026-03-16 10:20:20'),
(259945,'357880',1,'202603160929',4335,4370,4335,4350,45531,30,30,52.94,1,'rest','2026-03-16 10:20:20'),
(259946,'357880',1,'202603160930',4350,4410,4345,4405,92815,100,66.67,74.07,1,'rest','2026-03-16 10:20:20'),
(259947,'357880',1,'202603160931',4410,4415,4375,4400,26307,91.67,93.33,63.64,1,'rest','2026-03-16 10:20:20'),
(259948,'357880',1,'202603160932',4400,4400,4390,4400,16260,0,91.67,63.64,1,'rest','2026-03-16 10:20:20'),
(259949,'357880',1,'202603160933',4395,4415,4370,4385,110495,0,0,77.78,1,'rest','2026-03-16 10:20:20'),
(259950,'357880',1,'202603160934',4375,4410,4370,4405,30095,57.14,57.14,78.95,1,'rest','2026-03-16 10:20:20'),
(259951,'357880',1,'202603160935',4405,4475,4405,4475,73036,100,85.71,81.82,1,'rest','2026-03-16 10:20:20'),
(259952,'357880',1,'202603160936',4470,4475,4415,4465,70580,87.5,90,78.26,1,'rest','2026-03-16 10:20:20'),
(259953,'357880',1,'202603160937',4465,4495,4465,4490,32215,71.43,90.48,82.14,1,'rest','2026-03-16 10:20:20'),
(259954,'357880',1,'202603160938',4490,4500,4480,4490,42911,100,71.43,92,1,'rest','2026-03-16 10:20:20'),
(259955,'357880',1,'202603160939',4490,4495,4470,4475,29057,0,62.5,79.17,1,'rest','2026-03-16 10:20:20'),
(259956,'357880',1,'202603160940',4470,4475,4430,4435,33777,0,0,27.78,1,'rest','2026-03-16 10:20:20'),
(259957,'357880',1,'202603160941',4435,4440,4420,4425,26116,0,0,27.78,1,'rest','2026-03-16 10:20:20'),
(259958,'357880',1,'202603160942',4435,4435,4405,4425,25593,0,0,0,1,'rest','2026-03-16 10:20:20'),
(259959,'357880',1,'202603160943',4425,4450,4420,4420,17504,0,0,0,1,'rest','2026-03-16 10:20:20'),
(259960,'357880',1,'202603160944',4420,4440,4420,4435,13591,75,75,21.43,1,'rest','2026-03-16 10:20:20'),
(259961,'357880',1,'202603160945',4430,4490,4430,4475,33488,100,91.67,78.57,1,'rest','2026-03-16 10:20:20'),
(259962,'357880',1,'202603160946',4480,4490,4420,4425,49502,44.44,52.38,50,1,'rest','2026-03-16 10:20:20'),
(259963,'357880',1,'202603160947',4425,4450,4420,4440,28280,23.08,52.38,56,1,'rest','2026-03-16 10:20:20'),
(259964,'357880',1,'202603160948',4425,4470,4425,4470,12449,100,47.37,66.67,1,'rest','2026-03-16 10:20:20'),
(259965,'357880',1,'202603160949',4470,4470,4445,4450,12192,60,69.23,54.84,1,'rest','2026-03-16 10:20:20'),
(259966,'357880',1,'202603160950',4450,4460,4430,4460,17030,33.33,66.67,44,1,'rest','2026-03-16 10:20:20'),
(259967,'357880',1,'202603160951',4445,4460,4445,4450,19238,50,25,64.71,1,'rest','2026-03-16 10:20:20'),
(259968,'357880',1,'202603160952',4445,4485,4425,4465,68683,60,71.43,64.71,1,'rest','2026-03-16 10:20:20'),
(259969,'357880',1,'202603160953',4455,4480,4390,4400,98263,18.75,16.67,20.83,1,'rest','2026-03-16 10:20:20'),
(259970,'357880',1,'202603160954',4400,4425,4395,4420,13213,23.53,35,37.5,1,'rest','2026-03-16 10:20:20'),
(259971,'357880',1,'202603160955',4420,4430,4415,4430,24883,100,31.58,37.5,1,'rest','2026-03-16 10:20:20'),
(259972,'357880',1,'202603160956',4430,4550,4420,4550,154528,NULL,NULL,NULL,1,'rest','2026-03-16 11:35:24'),
(259973,'357880',1,'202603160957',4540,4675,4535,4650,199300,NULL,NULL,NULL,1,'rest','2026-03-16 11:35:24'),
(259974,'357880',1,'202603160958',4670,4945,4650,4895,569987,100,NULL,NULL,1,'rest','2026-03-16 11:35:24'),
(259975,'357880',1,'202603160959',4900,5100,4870,5020,757942,100,100,NULL,1,'rest','2026-03-16 11:35:24'),
(259976,'357880',1,'202603161000',5040,5100,4860,5010,614649,92.59,97.37,NULL,1,'rest','2026-03-16 11:35:24'),
(260028,'357880',15,'202603160915',4440,4530,4305,4350,1320317,0,16.67,33.54,1,'rest','2026-03-18 09:10:23'),
(260029,'357880',15,'202603160930',4350,4500,4345,4435,640352,48.57,15.89,43.75,1,'rest','2026-03-18 09:10:23'),
(260030,'357880',15,'202603160945',4430,5100,4390,5020,2058978,100,88.16,62.81,1,'rest','2026-03-18 09:10:23'),
(260031,'357880',15,'202603161000',5040,5100,4600,4615,2956943,59.09,62.33,43.93,1,'rest','2026-03-18 09:10:23'),
(260128,'357880',60,'202603161000',5040,5100,4530,4740,4591734,44,59.42,66.49,1,'rest','2026-03-17 08:25:41'),
(260216,'476060',1,'202603160900',25800,25900,25450,25500,52766,0,26.32,23.81,1,'rest','2026-03-16 10:10:26'),
(260217,'476060',1,'202603160901',25500,25800,25250,25250,27804,0,0,19.23,1,'rest','2026-03-16 10:10:26'),
(260218,'476060',1,'202603160902',25250,25450,25200,25300,21358,16.67,5,24,1,'rest','2026-03-16 10:10:26'),
(260219,'476060',1,'202603160903',25250,25350,25200,25300,16379,100,16.67,5,1,'rest','2026-03-16 10:10:26'),
(260220,'476060',1,'202603160904',25300,25400,25200,25350,11023,100,100,9.52,1,'rest','2026-03-16 10:10:26'),
(260221,'476060',1,'202603160905',25400,25600,25350,25400,12905,100,100,37.5,1,'rest','2026-03-16 10:10:26'),
(260222,'476060',1,'202603160906',25500,25600,25400,25500,11689,100,100,100,1,'rest','2026-03-16 10:10:26'),
(260223,'476060',1,'202603160907',25500,25600,25450,25450,5696,66.67,75,80,1,'rest','2026-03-16 10:10:26'),
(260224,'476060',1,'202603160908',25450,25450,25300,25350,11976,0,40,57.14,1,'rest','2026-03-16 10:10:26'),
(260225,'476060',1,'202603160909',25350,25450,25300,25300,5689,0,0,42.86,1,'rest','2026-03-16 10:10:26'),
(260226,'476060',1,'202603160910',25300,25350,25050,25100,22500,0,0,20,1,'rest','2026-03-16 10:10:26'),
(260227,'476060',1,'202603160911',25125,25200,25000,25050,25066,0,0,0,1,'rest','2026-03-16 10:10:26'),
(260228,'476060',1,'202603160912',25000,25050,24400,24850,49778,0,0,0,1,'rest','2026-03-16 10:10:26'),
(260229,'476060',1,'202603160913',24850,24950,24600,24800,22152,0,0,0,1,'rest','2026-03-16 10:10:26'),
(260230,'476060',1,'202603160914',24800,24950,24600,24700,17933,0,0,0,1,'rest','2026-03-16 10:10:26'),
(260231,'476060',1,'202603160915',24700,24800,24600,24800,8002,50,40,20,1,'rest','2026-03-16 10:10:26'),
(260232,'476060',1,'202603160916',24800,24900,24800,24900,6455,100,66.67,36.36,1,'rest','2026-03-16 10:10:26'),
(260233,'476060',1,'202603160917',24850,24900,24750,24850,6374,66.67,80,50,1,'rest','2026-03-16 10:10:26'),
(260234,'476060',1,'202603160918',24800,24850,24700,24700,7695,0,33.33,40,1,'rest','2026-03-16 10:10:26'),
(260235,'476060',1,'202603160919',24750,24850,24650,24800,12732,40,33.33,60,1,'rest','2026-03-16 10:10:26'),
(260236,'476060',1,'202603160920',24800,24900,24600,24700,10397,50,28.57,40,1,'rest','2026-03-16 10:10:26'),
(260237,'476060',1,'202603160921',24700,24900,24650,24900,3965,66.67,75,50,1,'rest','2026-03-16 10:10:26'),
(260238,'476060',1,'202603160922',24900,25000,24900,25000,5266,100,75,61.54,1,'rest','2026-03-16 10:10:26'),
(260239,'476060',1,'202603160923',25000,25050,24850,24875,7665,44.44,70.59,64,1,'rest','2026-03-16 10:10:26'),
(260240,'476060',1,'202603160924',24850,24900,24750,24850,2820,0,40,54.55,1,'rest','2026-03-16 10:10:26'),
(260241,'476060',1,'202603160925',24850,24950,24800,24900,4531,66.67,25,70,1,'rest','2026-03-16 10:10:26'),
(260242,'476060',1,'202603160926',24900,25100,24900,25050,6923,100,88.89,66.67,1,'rest','2026-03-16 10:10:26'),
(260243,'476060',1,'202603160927',25050,25050,24900,24950,4865,60,66.67,44.44,1,'rest','2026-03-16 10:10:26'),
(260244,'476060',1,'202603160928',24950,24950,24700,24750,6616,0,33.33,38.1,1,'rest','2026-03-16 10:10:26'),
(260245,'476060',1,'202603160929',24750,24750,24550,24600,7619,0,0,30.77,1,'rest','2026-03-16 10:10:26'),
(260246,'476060',1,'202603160930',24650,24700,24550,24600,6614,0,0,25,1,'rest','2026-03-16 10:10:26'),
(260247,'476060',1,'202603160931',24650,24800,24600,24750,7174,100,50,25,1,'rest','2026-03-16 10:10:26'),
(260248,'476060',1,'202603160932',24700,24900,24700,24900,4806,100,100,46.15,1,'rest','2026-03-16 10:10:26'),
(260249,'476060',1,'202603160933',24900,24950,24850,24900,11180,100,100,66.67,1,'rest','2026-03-16 10:10:26'),
(260250,'476060',1,'202603160934',24900,24900,24750,24800,2595,0,60,75,1,'rest','2026-03-16 10:10:26'),
(260251,'476060',1,'202603160935',24800,24800,24750,24750,9425,0,0,66.67,1,'rest','2026-03-16 10:10:26'),
(260252,'476060',1,'202603160936',24800,24850,24750,24800,2916,50,25,57.14,1,'rest','2026-03-16 10:10:26'),
(260253,'476060',1,'202603160937',24850,24850,24750,24800,1465,100,50,25,1,'rest','2026-03-16 10:10:26'),
(260254,'476060',1,'202603160938',24800,24900,24800,24850,6672,100,100,40,1,'rest','2026-03-16 10:10:26'),
(260255,'476060',1,'202603160939',24800,24850,24800,24800,1609,50,50,50,1,'rest','2026-03-16 10:10:26'),
(260256,'476060',1,'202603160940',24800,24800,24700,24800,3034,0,50,66.67,1,'rest','2026-03-16 10:10:26'),
(260257,'476060',1,'202603160941',24800,24850,24750,24800,2571,100,0,50,1,'rest','2026-03-16 10:10:26'),
(260258,'476060',1,'202603160942',24800,24900,24750,24900,2182,100,100,75,1,'rest','2026-03-16 10:10:26'),
(260259,'476060',1,'202603160943',24900,25000,24850,24950,4034,100,100,75,1,'rest','2026-03-16 10:10:26'),
(260260,'476060',1,'202603160944',24950,24950,24800,24800,4902,25,50,50,1,'rest','2026-03-16 10:10:26'),
(260261,'476060',1,'202603160945',24750,24850,24750,24800,2397,0,25,50,1,'rest','2026-03-16 10:10:26'),
(260262,'476060',1,'202603160946',24750,24800,24750,24800,451,100,0,50,1,'rest','2026-03-16 10:10:26'),
(260263,'476060',1,'202603160947',24750,24800,24700,24750,5765,0,0,20,1,'rest','2026-03-16 10:10:26'),
(260264,'476060',1,'202603160948',24750,24800,24700,24700,2556,0,0,0,1,'rest','2026-03-16 10:10:26'),
(260265,'476060',1,'202603160949',24700,24850,24700,24800,5371,66.67,50,50,1,'rest','2026-03-16 10:10:26'),
(260266,'476060',1,'202603160950',24750,24800,24700,24700,3151,50,40,33.33,1,'rest','2026-03-16 10:10:26'),
(260267,'476060',1,'202603160951',24700,24750,24650,24650,5473,0,40,28.57,1,'rest','2026-03-16 10:10:26'),
(260268,'476060',1,'202603160952',24650,24650,24550,24600,12638,0,0,28.57,1,'rest','2026-03-16 10:10:26'),
(260269,'476060',1,'202603160953',24600,24750,24550,24700,2215,66.67,50,50,1,'rest','2026-03-16 10:10:26'),
(260270,'476060',1,'202603160954',24750,24850,24700,24800,2847,100,80,50,1,'rest','2026-03-16 10:10:26'),
(260271,'476060',1,'202603160955',24750,25200,24750,25000,9756,100,100,80,1,'rest','2026-03-16 10:10:26'),
(260272,'476060',1,'202603160956',25100,25200,25000,25150,8682,100,100,91.67,1,'rest','2026-03-16 10:10:26'),
(260273,'476060',1,'202603160957',25150,25200,25000,25000,6318,50,70,78.57,1,'rest','2026-03-16 10:10:26'),
(260274,'476060',1,'202603160958',25050,25150,25000,25100,4408,40,62.5,78.57,1,'rest','2026-03-16 10:10:26'),
(260275,'476060',1,'202603160959',25100,25350,25100,25350,8995,100,70,82.35,1,'rest','2026-03-16 10:10:26'),
(260276,'476060',1,'202603161000',25350,25350,25000,25000,11707,41.67,50,50,1,'rest','2026-03-16 10:10:26'),
(260356,'476060',3,'202603160900',25800,25900,25200,25300,101928,0,21.74,18.52,1,'rest','2026-03-16 10:10:32'),
(260357,'476060',3,'202603160903',25250,25600,25200,25400,40307,10,10,25.93,1,'rest','2026-03-16 10:10:32'),
(260358,'476060',3,'202603160906',25500,25600,25300,25350,29361,66.67,9.52,26.92,1,'rest','2026-03-16 10:10:32'),
(260359,'476060',3,'202603160909',25350,25450,25000,25050,53255,0,22.22,7.41,1,'rest','2026-03-16 10:10:32'),
(260360,'476060',3,'202603160912',25000,25050,24400,24700,89863,0,0,5.88,1,'rest','2026-03-16 10:10:32'),
(260361,'476060',3,'202603160915',24700,24900,24600,24850,20831,30,18.75,26.32,1,'rest','2026-03-16 10:10:32'),
(260362,'476060',3,'202603160918',24800,24900,24600,24700,30824,50,23.08,15,1,'rest','2026-03-16 10:10:32'),
(260363,'476060',3,'202603160921',24700,25050,24650,24875,16896,53.85,68.42,28.89,1,'rest','2026-03-16 10:10:32'),
(260364,'476060',3,'202603160924',24850,25100,24750,25050,14274,100,70,50,1,'rest','2026-03-16 10:10:32'),
(260365,'476060',3,'202603160927',25050,25050,24550,24600,19100,28,43.75,45.45,1,'rest','2026-03-16 10:10:32'),
(260366,'476060',3,'202603160930',24650,24900,24550,24900,18594,40,51.35,52,1,'rest','2026-03-16 10:10:32'),
(260367,'476060',3,'202603160933',24900,24950,24750,24750,23200,66.67,33.33,52,1,'rest','2026-03-16 10:10:32'),
(260368,'476060',3,'202603160936',24800,24900,24750,24850,11053,40,72.73,48.94,1,'rest','2026-03-16 10:10:32'),
(260369,'476060',3,'202603160939',24800,24850,24700,24800,7214,66.67,33.33,38.1,1,'rest','2026-03-16 10:10:32'),
(260370,'476060',3,'202603160942',24800,25000,24750,24800,11118,0,66.67,66.67,1,'rest','2026-03-16 10:10:32'),
(260371,'476060',3,'202603160945',24750,24850,24700,24750,8613,0,0,28.57,1,'rest','2026-03-16 10:10:32'),
(260372,'476060',3,'202603160948',24750,24850,24700,24700,11078,0,0,40,1,'rest','2026-03-16 10:10:32'),
(260373,'476060',3,'202603160951',24700,24750,24550,24700,20326,0,0,0,1,'rest','2026-03-16 10:10:32'),
(260374,'476060',3,'202603160954',24750,25200,24700,25150,21285,100,90,81.82,1,'rest','2026-03-16 10:10:32'),
(260375,'476060',3,'202603160957',25150,25350,25000,25350,19721,100,100,86.67,1,'rest','2026-03-16 10:10:32'),
(260376,'476060',3,'202603161000',25350,25350,25000,25200,16444,57.14,81.25,76.47,1,'rest','2026-03-16 10:10:32'),
(260475,'476060',60,'202603160900',25800,25900,24400,25350,568841,15,41.38,51.28,1,'rest','2026-03-16 10:10:33'),
(260476,'476060',60,'202603161000',25350,25550,25000,25450,45200,10.53,22.73,42.42,1,'rest','2026-03-16 10:10:33'),
(260528,'347850',3,'202603160939',90900,91000,90100,90600,7542,0,66.67,57.14,1,'rest','2026-03-16 10:00:38'),
(260529,'347850',3,'202603160942',90600,90900,90200,90500,5039,0,0,80,1,'rest','2026-03-16 10:00:38'),
(260530,'347850',3,'202603160945',90300,90600,89700,90400,7169,0,0,57.14,1,'rest','2026-03-16 10:00:38'),
(260531,'347850',3,'202603160948',90300,90600,89900,90600,6395,66.67,50,25,1,'rest','2026-03-16 10:00:38'),
(260532,'347850',3,'202603160951',90550,90700,90300,90400,5320,50,40,25,1,'rest','2026-03-16 10:00:38'),
(260533,'347850',3,'202603160954',90400,90600,90000,90600,7882,50,66.67,50,1,'rest','2026-03-16 10:00:38'),
(260534,'347850',3,'202603160957',90500,91000,90500,90800,4570,100,66.67,66.67,1,'rest','2026-03-16 10:00:38'),
(260535,'347850',3,'202603161000',90500,90700,90400,90500,90500,0,40,44.44,1,'rest','2026-03-16 10:03:04'),
(260628,'347850',15,'202603160945',90300,91000,89700,90800,31336,100,78.26,35.29,1,'rest','2026-03-16 10:00:38'),
(260629,'347850',15,'202603161000',90900,91000,90700,90800,1516,100,100,35.29,1,'rest','2026-03-16 10:00:38'),
(261177,'005930',1,'202603161000',186850,186900,186800,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 10:01:00'),
(261179,'000660',1,'202603161000',946000,946000,945000,946000,945000,NULL,NULL,NULL,1,'ws','2026-03-16 10:01:02'),
(261180,'069500',1,'202603161000',82665,82870,82665,82770,82750,52.63,60.87,72.31,1,'ws','2026-03-16 10:01:02'),
(261181,'005380',1,'202603161000',509500,509500,509000,509000,509000,NULL,NULL,NULL,1,'ws','2026-03-16 10:01:02'),
(261182,'047040',1,'202603161000',12520,12680,12500,12650,12650,77.78,78.95,81.82,1,'ws','2026-03-16 10:01:02'),
(261183,'468530',1,'202603161000',89100,89400,89100,89200,89100,0,33.33,40,1,'ws','2026-03-16 10:01:02'),
(261184,'950250',1,'202603161000',8910,8910,8840,8840,8840,0,26.32,20.83,1,'ws','2026-03-16 10:01:02'),
(261185,'034020',1,'202603161000',109000,109100,109000,109100,109000,NULL,NULL,NULL,1,'ws','2026-03-16 10:01:02'),
(261186,'380540',1,'202603161000',4900,4950,4895,4950,17853,100,63.16,41.38,1,'ws','2026-03-16 10:55:22'),
(261187,'229200',1,'202603161000',19840,19880,19840,19850,19840,28.57,37.5,58.33,1,'ws','2026-03-16 10:01:02'),
(261188,'018470',1,'202603161000',1398,1399,1374,1379,150298,37.04,22.22,NULL,1,'ws','2026-03-16 11:35:22'),
(261189,'267260',1,'202603161000',911000,911000,911000,911000,910000,NULL,NULL,NULL,1,'ws','2026-03-16 10:01:02'),
(261190,'039200',1,'202603161000',58400,58400,58200,58300,748,0,0,33.33,1,'ws','2026-03-16 10:50:21'),
(261198,'210120',3,'202603160957',1689,1697,1688,1696,1692,41.67,27.78,34.15,1,'ws','2026-03-16 10:01:07'),
(261199,'210120',15,'202603160945',1713,1713,1688,1696,1692,51.85,33.33,75.35,1,'ws','2026-03-16 10:01:07'),
(261201,'018470',1,'202603161001',1375,1386,1370,1371,103290,0,28.57,16.67,1,'ws','2026-03-16 11:35:22'),
(261202,'034020',1,'202603161001',109200,109200,109200,109200,109200,NULL,NULL,NULL,1,'ws','2026-03-16 10:02:02'),
(261203,'005930',1,'202603161001',186600,186600,186600,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 10:02:02'),
(261204,'005380',1,'202603161001',508000,508000,508000,508000,507000,NULL,NULL,NULL,1,'ws','2026-03-16 10:02:02'),
(261205,'229200',1,'202603161001',19845,19850,19820,19825,19825,28.57,16.67,33.33,1,'ws','2026-03-16 10:02:02'),
(261206,'047040',1,'202603161001',12660,12690,12620,12690,12680,100,81.82,83.33,1,'ws','2026-03-16 10:02:02'),
(261207,'380540',1,'202603161001',4945,4960,4945,4960,13578,100,100,56,1,'ws','2026-03-16 10:55:22'),
(261208,'950250',1,'202603161001',8840,9010,8790,9010,9000,70.83,54.84,54.32,1,'ws','2026-03-16 10:02:02'),
(261209,'069500',1,'202603161001',82765,82765,82605,82660,82655,47.62,33.33,50.98,1,'ws','2026-03-16 10:02:02'),
(261210,'357880',1,'202603161001',5010,5020,4880,4910,387885,0,53.19,81.03,1,'ws','2026-03-16 11:35:24'),
(261211,'476060',1,'202603161001',25000,25200,25000,25200,1950,36.36,56.25,52.38,1,'ws','2026-03-16 10:10:26'),
(261212,'468530',1,'202603161001',89100,89200,88900,89000,88900,0,0,16.67,1,'ws','2026-03-16 10:02:04'),
(261213,'039200',1,'202603161001',58300,58300,58200,58300,85,100,0,50,1,'ws','2026-03-16 10:50:21'),
(261214,'069500',3,'202603161000',82665,82870,82490,82540,82535,12.16,11.92,52.18,1,'ws','2026-03-16 10:03:02'),
(261215,'000660',1,'202603161002',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:00'),
(261216,'047040',3,'202603161000',12520,12700,12500,12660,12650,88.24,90.48,63.41,1,'ws','2026-03-16 10:03:02'),
(261217,'005930',3,'202603161000',186300,186400,186250,186400,186300,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261218,'000660',3,'202603161000',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261219,'010170',3,'202603161000',7500,7510,7470,7490,248217,0,0,39.29,1,'ws','2026-03-16 12:10:33'),
(261220,'034020',3,'202603161000',109200,109300,109200,109300,109200,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261221,'229200',3,'202603161000',19840,19880,19805,19820,19815,0,14.29,35,1,'ws','2026-03-16 10:03:02'),
(261222,'039200',3,'202603161000',58400,58400,58200,58200,1995,0,0,0,1,'ws','2026-03-16 10:15:30'),
(261223,'357880',3,'202603161000',5040,5100,4710,4755,1466765,63.95,70.06,66.32,1,'ws','2026-03-16 13:49:21'),
(261224,'018470',3,'202603161000',1398,1407,1370,1400,483395,21.05,83.7,80.95,1,'ws','2026-03-16 11:35:24'),
(261225,'187220',3,'202603161000',3095,3150,3090,3150,3145,100,100,78.79,1,'ws','2026-03-16 10:03:02'),
(261226,'005380',3,'202603161000',508000,508000,507000,508000,507000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261227,'950250',3,'202603161000',8910,9060,8790,8990,369920,61.54,25,50,1,'ws','2026-03-16 12:24:00'),
(261228,'476830',3,'202603161000',194000,194200,192600,193300,4281,25,66.67,57.14,1,'ws','2026-03-16 14:20:28'),
(261229,'380540',3,'202603161000',4900,4970,4895,4965,45352,59.09,33.33,36.84,1,'ws','2026-03-16 13:50:22'),
(261230,'267260',3,'202603161000',909000,910000,909000,910000,909000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261231,'377220',3,'202603161000',1834,1836,1781,1790,122926,4.08,2.99,19.23,1,'ws','2026-03-16 14:40:25'),
(261232,'010120',3,'202603161000',740000,741000,740000,740000,740000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261233,'069500',1,'202603161002',82650,82665,82490,82540,82535,0,30.3,30.43,1,'ws','2026-03-16 10:03:02'),
(261234,'047040',1,'202603161002',12680,12700,12650,12660,12650,57.14,85.71,73.08,1,'ws','2026-03-16 10:03:02'),
(261235,'005930',1,'202603161002',186300,186400,186250,186400,186300,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261236,'018470',1,'202603161002',1372,1407,1370,1400,229807,78.38,53.7,47.56,1,'ws','2026-03-16 11:35:22'),
(261237,'005380',1,'202603161002',508000,508000,507000,508000,507000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261238,'229200',1,'202603161002',19825,19825,19805,19820,19815,0,25,21.43,1,'ws','2026-03-16 10:03:02'),
(261239,'034020',1,'202603161002',109200,109300,109200,109300,109200,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261240,'357880',1,'202603161002',4915,4960,4710,4755,464231,0,0,58.27,1,'ws','2026-03-16 11:35:24'),
(261241,'039200',1,'202603161002',58200,58300,58200,58200,1162,0,0,0,1,'ws','2026-03-16 10:50:21'),
(261242,'950250',1,'202603161002',9010,9060,8950,8990,8990,89.47,65.38,57.89,1,'ws','2026-03-16 10:03:02'),
(261243,'267260',1,'202603161002',909000,910000,909000,910000,909000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:02'),
(261244,'380540',1,'202603161002',4960,4970,4955,4965,13921,100,100,68.18,1,'ws','2026-03-16 10:55:22'),
(261245,'476060',1,'202603161002',25200,25250,25150,25200,2787,100,36.36,61.11,1,'ws','2026-03-16 10:10:26'),
(261260,'298040',3,'202603161000',2530000,2530000,2530000,2530000,2529000,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:04'),
(261261,'466930',3,'202603161000',20975,20975,20975,20975,20960,NULL,NULL,NULL,1,'ws','2026-03-16 10:03:04'),
(261264,'468530',1,'202603161002',89000,89200,88900,88900,88800,0,0,16.67,1,'ws','2026-03-16 10:03:04'),
(261265,'468530',3,'202603161000',89100,89400,88900,88900,88800,0,16.67,25,1,'ws','2026-03-16 10:03:06'),
(261267,'210120',3,'202603161000',1700,1703,1694,1702,1695,100,61.11,60.61,1,'ws','2026-03-16 10:03:16'),
(261268,'025880',3,'202603161000',3030,3030,3010,3010,3010,55.56,41.67,38.46,1,'ws','2026-03-16 10:03:54'),
(261269,'229200',1,'202603161003',19820,19825,19785,19785,19780,0,0,10,1,'ws','2026-03-16 10:04:00'),
(261270,'069500',1,'202603161003',82540,82570,82385,82385,82385,0,0,17.39,1,'ws','2026-03-16 10:04:02'),
(261271,'005930',1,'202603161003',186100,186100,186000,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261272,'047040',1,'202603161003',12655,12690,12650,12680,12680,40,66.67,74.07,1,'ws','2026-03-16 10:04:02'),
(261273,'380540',1,'202603161003',4960,4960,4945,4950,19925,25,50,83.33,1,'ws','2026-03-16 10:55:22'),
(261274,'357880',1,'202603161003',4755,4770,4650,4740,297587,0,0,30.86,1,'ws','2026-03-16 11:35:24'),
(261275,'466930',1,'202603161003',20960,20960,20960,20960,20945,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261276,'950250',1,'202603161003',9000,9150,8950,9100,9100,84.62,93.33,63.64,1,'ws','2026-03-16 10:04:02'),
(261277,'018470',1,'202603161003',1400,1402,1390,1390,142485,74.36,61.7,52.7,1,'ws','2026-03-16 11:35:22'),
(261278,'005380',1,'202603161003',507000,508000,507000,507500,507000,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261279,'039200',1,'202603161003',58200,58300,58100,58200,639,0,0,0,1,'ws','2026-03-16 10:50:21'),
(261280,'034020',1,'202603161003',109200,109200,109100,109200,109100,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261281,'000660',1,'202603161003',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261282,'267260',1,'202603161003',909000,909000,909000,909000,908000,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261283,'298040',1,'202603161003',2531000,2531000,2531000,2531000,2530000,NULL,NULL,NULL,1,'ws','2026-03-16 10:04:02'),
(261284,'476060',1,'202603161003',25200,25200,25150,25200,2750,100,100,56.25,1,'ws','2026-03-16 10:10:26'),
(261285,'468530',1,'202603161003',88900,89700,88900,89600,89300,87.5,70,58.33,1,'ws','2026-03-16 10:04:04'),
(261286,'005930',1,'202603161004',185400,185500,185300,185400,185400,NULL,NULL,NULL,1,'ws','2026-03-16 10:05:00'),
(261287,'000660',1,'202603161004',938000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 10:05:02'),
(261288,'018470',1,'202603161004',1390,1397,1384,1384,213171,0,64.44,41.43,1,'ws','2026-03-16 11:35:22'),
(261289,'069500',1,'202603161004',82380,82380,82185,82230,82230,0,0,15.62,1,'ws','2026-03-16 10:05:02'),
(261290,'010120',1,'202603161004',739000,739000,739000,739000,739000,NULL,NULL,NULL,1,'ws','2026-03-16 10:05:02'),
(261291,'005380',1,'202603161004',505500,506000,505000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:05:02'),
(261292,'229200',1,'202603161004',19780,19780,19755,19765,19760,0,0,10.53,1,'ws','2026-03-16 10:05:02'),
(261293,'047040',1,'202603161004',12680,12680,12540,12555,12540,13.79,11.43,56.34,1,'ws','2026-03-16 10:05:02'),
(261294,'034020',1,'202603161004',108800,108800,108700,108700,108600,NULL,NULL,NULL,1,'ws','2026-03-16 10:05:02'),
(261295,'039200',1,'202603161004',58100,58200,58000,58000,2774,0,0,0,1,'ws','2026-03-16 10:50:21'),
(261296,'357880',1,'202603161004',4735,4865,4700,4845,233355,87.5,38.18,27.27,1,'ws','2026-03-16 11:35:24'),
(261297,'468530',1,'202603161004',89700,89800,89500,89600,89600,100,87.5,70,1,'ws','2026-03-16 10:05:02'),
(261298,'950250',1,'202603161004',9110,9300,9080,9120,9110,100,86.67,76.92,1,'ws','2026-03-16 10:05:02'),
(261299,'380540',1,'202603161004',4945,4950,4905,4905,13828,0,7.69,52,1,'ws','2026-03-16 10:55:22'),
(261300,'476060',1,'202603161004',25200,25200,25150,25150,1522,0,0,33.33,1,'ws','2026-03-16 10:10:26'),
(261379,'032500',3,'202603160900',28500,28550,27400,27750,102328,100,100,100,1,'rest','2026-03-16 10:05:24'),
(261380,'032500',3,'202603160903',27800,28000,27500,27550,36233,87.1,87.1,88.24,1,'rest','2026-03-16 10:05:24'),
(261381,'032500',3,'202603160906',27550,27550,27050,27100,36704,0,67.5,69.77,1,'rest','2026-03-16 10:05:24'),
(261382,'032500',3,'202603160909',27100,27600,27000,27000,26358,0,0,64.29,1,'rest','2026-03-16 10:05:24'),
(261383,'032500',3,'202603160912',27050,27250,26950,27050,26295,33.33,8.33,65.12,1,'rest','2026-03-16 10:05:24'),
(261384,'032500',3,'202603160915',27050,27550,27050,27400,23613,100,80,34.78,1,'rest','2026-03-16 10:05:24'),
(261385,'032500',3,'202603160918',27400,27500,26900,27000,27638,46.67,50,29.63,1,'rest','2026-03-16 10:05:24'),
(261386,'032500',3,'202603160921',26950,27200,26900,27050,10087,11.11,50,47.37,1,'rest','2026-03-16 10:05:24'),
(261387,'032500',3,'202603160924',27050,27150,26700,27100,24096,100,20,55.56,1,'rest','2026-03-16 10:05:24'),
(261388,'032500',3,'202603160927',27000,27400,27000,27100,11999,100,100,52.94,1,'rest','2026-03-16 10:05:24'),
(261389,'032500',3,'202603160930',27100,27800,27100,27550,27361,100,100,57.89,1,'rest','2026-03-16 10:05:24'),
(261390,'032500',3,'202603160933',27550,27750,27400,27450,11967,81.82,81.82,84.62,1,'rest','2026-03-16 10:05:24'),
(261391,'032500',3,'202603160936',27400,27500,27300,27450,4363,0,81.82,83.33,1,'rest','2026-03-16 10:05:24'),
(261392,'032500',3,'202603160939',27500,27650,27450,27650,6670,100,66.67,86.67,1,'rest','2026-03-16 10:05:24'),
(261393,'032500',3,'202603160942',27600,27650,27350,27500,5716,57.14,57.14,72.22,1,'rest','2026-03-16 10:05:24'),
(261394,'032500',3,'202603160945',27500,27550,27450,27500,5994,0,57.14,44.44,1,'rest','2026-03-16 10:05:24'),
(261395,'032500',3,'202603160948',27500,27700,27450,27650,5229,100,50,70,1,'rest','2026-03-16 10:05:24'),
(261396,'032500',3,'202603160951',27650,27700,27450,27500,10842,50,50,53.85,1,'rest','2026-03-16 10:05:24'),
(261397,'032500',3,'202603160954',27550,27600,27400,27400,6852,0,37.5,27.27,1,'rest','2026-03-16 10:05:24'),
(261398,'032500',3,'202603160957',27400,27700,27300,27600,9505,66.67,44.44,58.33,1,'rest','2026-03-16 10:05:24'),
(261399,'032500',3,'202603161000',27650,27950,27600,27950,15087,100,84.62,73.68,1,'rest','2026-03-16 10:05:24'),
(261400,'032500',3,'202603161003',27800,27950,27750,27900,27800,NULL,NULL,NULL,1,'rest','2026-03-16 10:06:02'),
(261547,'032500',15,'202603160900',28500,28550,26950,27050,227918,100,100,90,1,'rest','2026-03-16 10:05:27'),
(261548,'032500',15,'202603160915',27050,27550,26700,27100,97433,100,100,89.47,1,'rest','2026-03-16 10:05:27'),
(261549,'032500',15,'202603160930',27100,27800,27100,27500,56077,100,100,100,1,'rest','2026-03-16 10:05:27'),
(261550,'032500',15,'202603160945',27500,27700,27300,27600,38422,100,100,100,1,'rest','2026-03-16 10:05:27'),
(261551,'032500',15,'202603161000',27650,28300,27600,27900,44357,100,100,100,1,'rest','2026-03-16 10:05:27'),
(261601,'005930',3,'202603161003',185600,185800,185500,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:06:00'),
(261602,'069500',1,'202603161005',82230,82420,82230,82325,82300,38,23.46,14.96,1,'ws','2026-03-16 10:06:00'),
(261603,'005380',3,'202603161003',507000,507000,507000,507000,506000,NULL,NULL,NULL,1,'ws','2026-03-16 10:06:02'),
(261604,'000660',3,'202603161003',938500,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 10:06:02'),
(261605,'187220',3,'202603161003',3145,3250,3145,3220,3215,100,100,90.91,1,'ws','2026-03-16 10:06:02'),
(261606,'069500',3,'202603161003',82540,82570,82185,82325,82300,0,4.96,2.92,1,'ws','2026-03-16 10:06:02'),
(261607,'380540',3,'202603161003',4960,4960,4880,4900,57135,50,37.14,20.97,1,'ws','2026-03-16 13:50:22'),
(261608,'229200',3,'202603161003',19820,19825,19750,19790,19785,0,0,5,1,'ws','2026-03-16 10:06:02'),
(261609,'950250',3,'202603161003',9000,9300,8850,9020,1123617,100,68.75,52.94,1,'ws','2026-03-16 12:24:00'),
(261610,'047040',3,'202603161003',12655,12690,12540,12610,12600,75,68.18,78.79,1,'ws','2026-03-16 10:06:02'),
(261611,'357880',3,'202603161003',4755,4865,4650,4780,671731,8.62,65.13,66.49,1,'ws','2026-03-16 13:49:21'),
(261612,'010170',3,'202603161003',7490,7520,7470,7480,126804,0,0,32.14,1,'ws','2026-03-16 12:10:33'),
(261613,'377220',3,'202603161003',1799,1820,1795,1797,63845,12.96,16.07,41.96,1,'ws','2026-03-16 14:40:25'),
(261614,'476830',3,'202603161003',193300,194000,193100,193500,3776,25,40,75,1,'ws','2026-03-16 14:20:28'),
(261615,'018470',3,'202603161003',1400,1402,1383,1392,484370,33.33,14.81,73.33,1,'ws','2026-03-16 11:35:24'),
(261617,'005380',1,'202603161005',507000,507000,507000,507000,506000,NULL,NULL,NULL,1,'ws','2026-03-16 10:06:02'),
(261618,'047040',1,'202603161005',12550,12640,12540,12610,12600,30.56,37.5,42.59,1,'ws','2026-03-16 10:06:02'),
(261619,'950250',1,'202603161005',9140,9140,8860,9020,9000,16.67,56.52,71.43,1,'ws','2026-03-16 10:06:02'),
(261620,'229200',1,'202603161005',19765,19790,19750,19790,19785,55.56,31.25,22.73,1,'ws','2026-03-16 10:06:02'),
(261621,'380540',1,'202603161005',4900,4915,4880,4900,23382,0,0,18.75,1,'ws','2026-03-16 10:55:22'),
(261622,'357880',1,'202603161005',4845,4865,4775,4780,140789,61.76,56.76,23.86,1,'ws','2026-03-16 11:35:24'),
(261623,'032500',1,'202603161005',27800,27950,27750,27900,27800,NULL,NULL,NULL,1,'ws','2026-03-16 10:06:02'),
(261624,'018470',1,'202603161005',1383,1399,1383,1392,128714,57.14,33.33,60.66,1,'ws','2026-03-16 11:35:22'),
(261634,'210120',3,'202603161003',1701,1715,1701,1715,1714,100,100,64.86,1,'ws','2026-03-16 10:06:04'),
(261635,'025880',3,'202603161003',3010,3035,3010,3025,3025,42.86,66.67,50,1,'ws','2026-03-16 10:06:26'),
(261636,'005930',1,'202603161006',185500,185500,185400,185500,185400,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:00'),
(261637,'229200',1,'202603161006',19795,19800,19755,19755,19750,41.67,31.25,20.83,1,'ws','2026-03-16 10:07:02'),
(261638,'357880',1,'202603161006',4795,4795,4690,4695,163283,0,41.18,24.71,1,'ws','2026-03-16 11:35:24'),
(261639,'000660',1,'202603161006',938000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:02'),
(261640,'069500',1,'202603161006',82330,82350,82270,82285,82275,70.37,32.76,16.81,1,'ws','2026-03-16 10:07:02'),
(261641,'005380',1,'202603161006',506000,506500,506000,506000,506000,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:02'),
(261642,'032500',1,'202603161006',27900,27900,27750,27775,27750,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:02'),
(261643,'950250',1,'202603161006',9000,9070,8950,8990,8980,0,13.33,46.43,1,'ws','2026-03-16 10:07:02'),
(261644,'047040',1,'202603161006',12600,12640,12600,12630,12620,100,37.5,38,1,'ws','2026-03-16 10:07:02'),
(261645,'380540',1,'202603161006',4900,4965,4900,4950,15964,90.91,50,45.83,1,'ws','2026-03-16 10:55:22'),
(261646,'034020',1,'202603161006',108700,108800,108700,108700,108700,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:02'),
(261647,'018470',1,'202603161006',1390,1391,1375,1382,133987,44.44,33.33,58.73,1,'ws','2026-03-16 11:35:22'),
(261648,'010120',1,'202603161006',738000,738000,738000,738000,738000,NULL,NULL,NULL,1,'ws','2026-03-16 10:07:02'),
(261649,'005930',1,'202603161007',185700,185700,185600,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:08:00'),
(261650,'018470',1,'202603161007',1375,1380,1367,1375,51716,0,32,19.51,1,'ws','2026-03-16 11:35:22'),
(261651,'357880',1,'202603161007',4695,4700,4620,4635,153620,0,0,31.82,1,'ws','2026-03-16 11:35:24'),
(261652,'950250',1,'202603161007',9000,9070,8950,8970,8960,0,0,46.43,1,'ws','2026-03-16 10:08:02'),
(261653,'000660',1,'202603161007',939000,940000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:08:02'),
(261654,'069500',1,'202603161007',82275,82400,82245,82320,82310,46.67,76.47,27.08,1,'ws','2026-03-16 10:08:02'),
(261655,'047040',1,'202603161007',12620,12630,12550,12560,12550,22.22,51.72,32.76,1,'ws','2026-03-16 10:08:02'),
(261656,'380540',1,'202603161007',4960,4960,4930,4950,6650,100,90.91,43.48,1,'ws','2026-03-16 10:55:22'),
(261657,'229200',1,'202603161007',19755,19775,19745,19775,19765,36.36,56.25,33.33,1,'ws','2026-03-16 10:08:02'),
(261658,'032500',1,'202603161007',27800,27900,27800,27900,27850,50,NULL,NULL,1,'ws','2026-03-16 10:08:02'),
(261659,'069500',3,'202603161006',82330,82400,82245,82380,82360,20.37,13.75,17.34,1,'ws','2026-03-16 10:09:02'),
(261660,'005930',1,'202603161008',185700,185700,185600,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:00'),
(261661,'010170',3,'202603161006',7475,7480,7440,7450,131114,0,0,0,1,'ws','2026-03-16 12:10:33'),
(261662,'377220',3,'202603161006',1797,1829,1788,1810,162350,100,29.85,25.29,1,'ws','2026-03-16 14:40:25'),
(261663,'005930',3,'202603161006',185700,185700,185600,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261664,'357880',3,'202603161006',4795,4795,4620,4675,385650,19.23,6.33,63.55,1,'ws','2026-03-16 13:49:21'),
(261665,'047040',3,'202603161006',12600,12640,12530,12540,12530,0,55.56,57.58,1,'ws','2026-03-16 10:09:02'),
(261666,'187220',3,'202603161006',3220,3275,3215,3255,3250,100,100,100,1,'ws','2026-03-16 10:09:02'),
(261667,'229200',3,'202603161006',19795,19800,19745,19800,19795,25,16.67,20,1,'ws','2026-03-16 10:09:02'),
(261668,'000660',3,'202603161006',941000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261669,'950250',3,'202603161006',9000,9090,8940,9050,272783,100,100,36.84,1,'ws','2026-03-16 12:24:00'),
(261670,'005380',3,'202603161006',507000,507000,506000,506000,506000,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261671,'034020',3,'202603161006',108800,108900,108800,108800,108800,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261672,'032500',3,'202603161006',27900,27900,27750,27800,27750,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261673,'069500',1,'202603161008',82320,82380,82315,82380,82360,100,70.37,49.35,1,'ws','2026-03-16 10:09:02'),
(261674,'047040',1,'202603161008',12560,12590,12530,12540,12530,0,18.18,25.86,1,'ws','2026-03-16 10:09:02'),
(261675,'357880',1,'202603161008',4635,4690,4630,4675,68747,40,21.62,40.85,1,'ws','2026-03-16 11:35:24'),
(261676,'229200',1,'202603161008',19770,19800,19770,19800,19795,100,56.25,56,1,'ws','2026-03-16 10:09:02'),
(261677,'000660',1,'202603161008',941000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 10:09:02'),
(261678,'950250',1,'202603161008',8960,9090,8960,9040,9040,77.78,58.33,37.5,1,'ws','2026-03-16 10:09:02'),
(261679,'032500',1,'202603161008',27900,27900,27800,27800,27750,55.56,35.71,NULL,1,'ws','2026-03-16 10:09:02'),
(261688,'018470',3,'202603161006',1390,1391,1367,1377,225855,0,14.81,66.96,1,'ws','2026-03-16 11:35:24'),
(261689,'380540',3,'202603161006',4900,4965,4900,4945,46879,40.91,62.86,36.07,1,'ws','2026-03-16 13:50:22'),
(261690,'476830',3,'202603161006',193500,194200,193100,194200,2844,100,60,77.78,1,'ws','2026-03-16 14:20:28'),
(261691,'018470',1,'202603161008',1370,1379,1370,1377,40152,22.22,10.53,30.3,1,'ws','2026-03-16 11:35:22'),
(261692,'380540',1,'202603161008',4950,4955,4900,4945,24265,0,90.91,47.62,1,'ws','2026-03-16 10:55:22'),
(261695,'210120',3,'202603161006',1716,1716,1713,1713,1713,86.67,90.48,72.73,1,'ws','2026-03-16 10:09:09'),
(261696,'025880',3,'202603161006',3025,3025,3010,3015,3010,60,33.33,47.06,1,'ws','2026-03-16 10:09:39'),
(261697,'005380',1,'202603161009',506000,506000,506000,506000,506000,NULL,NULL,NULL,1,'ws','2026-03-16 10:10:00'),
(261698,'005930',1,'202603161009',185600,185600,185550,185600,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:10:02'),
(261699,'000660',1,'202603161009',939000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:10:02'),
(261700,'069500',1,'202603161009',82380,82390,82230,82295,82285,41.38,52.78,60.32,1,'ws','2026-03-16 10:10:02'),
(261701,'047040',1,'202603161009',12530,12560,12510,12560,12550,50,18.18,51.35,1,'ws','2026-03-16 10:10:02'),
(261702,'267260',1,'202603161009',907000,907000,907000,907000,906000,NULL,NULL,NULL,1,'ws','2026-03-16 10:10:02'),
(261703,'357880',1,'202603161009',4670,4715,4640,4705,91274,100,53.85,25,1,'ws','2026-03-16 11:35:24'),
(261704,'950250',1,'202603161009',9040,9050,8970,8980,8980,53.85,46.67,25,1,'ws','2026-03-16 10:10:02'),
(261705,'034020',1,'202603161009',108600,108600,108600,108600,108500,NULL,NULL,NULL,1,'ws','2026-03-16 10:10:02'),
(261706,'032500',1,'202603161009',27800,27800,27700,27750,27700,0,45.45,NULL,1,'ws','2026-03-16 10:10:02'),
(261707,'380540',1,'202603161009',4960,4960,4930,4935,5084,0,0,71.43,1,'ws','2026-03-16 10:55:22'),
(261708,'018470',1,'202603161009',1375,1383,1374,1375,22330,50,18.18,34.48,1,'ws','2026-03-16 11:35:22'),
(261709,'229200',1,'202603161009',19795,19810,19775,19790,19790,71.43,81.82,60.87,1,'ws','2026-03-16 10:10:02'),
(261761,'476060',1,'202603161005',25150,25200,25100,25100,1457,0,0,66.67,1,'rest','2026-03-16 10:10:26'),
(261762,'476060',1,'202603161006',25100,25200,25100,25200,4098,66.67,50,50,1,'rest','2026-03-16 10:10:26'),
(261763,'476060',1,'202603161007',25250,25400,25250,25350,2572,100,83.33,71.43,1,'rest','2026-03-16 10:10:26'),
(261764,'476060',1,'202603161008',25350,25550,25300,25450,10151,100,100,77.78,1,'rest','2026-03-16 10:10:26'),
(261765,'476060',1,'202603161009',25500,25525,25450,25500,4203,100,100,88.89,1,'rest','2026-03-16 10:10:26'),
(261766,'476060',1,'202603161010',25400,25450,25300,25350,25300,0,25,66.67,1,'rest','2026-03-16 10:11:02'),
(261861,'476060',3,'202603161003',25200,25200,25100,25100,5729,0,44.44,72.22,1,'rest','2026-03-16 10:10:32'),
(261862,'476060',3,'202603161006',25100,25550,25100,25450,16821,77.78,58.33,80,1,'rest','2026-03-16 10:10:32'),
(261863,'476060',3,'202603161009',25400,25450,25250,25300,25250,0,70,46.67,1,'rest','2026-03-16 10:12:02'),
(262061,'486990',3,'202603161000',46250,46250,45900,45950,9035,0,0,5,1,'rest','2026-03-16 14:30:25'),
(262062,'486990',3,'202603161003',45950,46250,45900,46000,5622,16.67,8.33,5,1,'rest','2026-03-16 14:30:25'),
(262063,'486990',3,'202603161006',46100,46350,46050,46350,5470,100,61.54,38.1,1,'rest','2026-03-16 14:30:25'),
(262064,'486990',3,'202603161009',46400,46800,46300,46600,8177,100,100,54.17,1,'rest','2026-03-16 14:30:25'),
(262205,'486990',15,'202603160900',47750,47750,45650,46400,182298,100,95.45,92.86,1,'rest','2026-03-16 14:30:25'),
(262206,'486990',15,'202603160915',46400,46900,45150,46500,88310,100,100,92,1,'rest','2026-03-16 14:30:25'),
(262207,'486990',15,'202603161000',46250,46800,45900,46150,34568,0,23.08,64.29,1,'rest','2026-03-16 14:30:25'),
(262561,'486990',60,'202603161000',46250,47000,45800,46900,116609,100,100,83.08,1,'rest','2026-03-16 12:45:24'),
(262610,'005930',1,'202603161010',185600,185600,185500,185600,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:00'),
(262611,'000660',1,'202603161010',938000,938000,937000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:02'),
(262612,'005380',1,'202603161010',505500,506000,505000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:02'),
(262613,'047040',1,'202603161010',12560,12580,12510,12520,12510,33.33,25,23.53,1,'ws','2026-03-16 10:11:02'),
(262614,'298040',1,'202603161010',2518000,2518000,2517000,2517000,2517000,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:02'),
(262615,'034020',1,'202603161010',108600,108600,108500,108500,108500,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:02'),
(262616,'380540',1,'202603161010',4935,4935,4925,4930,13345,0,0,71.43,1,'ws','2026-03-16 10:55:22'),
(262617,'357880',1,'202603161010',4710,4770,4685,4730,66389,100,100,39.58,1,'ws','2026-03-16 11:35:24'),
(262618,'018470',1,'202603161010',1378,1385,1377,1380,37130,71.43,77.78,26.92,1,'ws','2026-03-16 11:35:22'),
(262619,'069500',1,'202603161010',82295,82310,82160,82210,82210,0,26.09,31.15,1,'ws','2026-03-16 10:11:02'),
(262620,'267260',1,'202603161010',907000,907000,906000,906000,906000,NULL,NULL,NULL,1,'ws','2026-03-16 10:11:02'),
(262621,'950250',1,'202603161010',8980,9030,8980,9030,9030,45.45,66.67,52.17,1,'ws','2026-03-16 10:11:02'),
(262622,'229200',1,'202603161010',19790,19800,19755,19765,19755,0,41.67,39.13,1,'ws','2026-03-16 10:11:02'),
(262623,'486990',1,'202603161010',46700,46750,46700,46700,1522,100,100,100,1,'ws','2026-03-16 10:55:24'),
(262625,'005380',3,'202603161009',505000,506000,505000,505000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262626,'069500',1,'202603161011',82230,82290,82200,82235,82225,22.73,12.82,41.38,1,'ws','2026-03-16 10:12:00'),
(262627,'069500',3,'202603161009',82380,82390,82160,82235,82225,27.5,13.25,12.97,1,'ws','2026-03-16 10:12:02'),
(262628,'034020',3,'202603161009',108300,108350,108300,108300,108300,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262629,'377220',3,'202603161009',1814,1829,1810,1814,145799,100,100,35.62,1,'ws','2026-03-16 14:40:25'),
(262630,'047040',3,'202603161009',12530,12580,12510,12530,12530,0,0,50,1,'ws','2026-03-16 10:12:02'),
(262631,'005930',3,'202603161009',185600,185600,185500,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262632,'357880',3,'202603161009',4670,4770,4635,4655,244106,0,16.67,55.93,1,'ws','2026-03-16 13:49:21'),
(262633,'229200',3,'202603161009',19795,19810,19755,19765,19760,22.22,13.33,9.52,1,'ws','2026-03-16 10:12:02'),
(262634,'187220',3,'202603161009',3255,3380,3240,3240,3240,70,87.5,91.89,1,'ws','2026-03-16 10:12:02'),
(262635,'010170',3,'202603161009',7450,7490,7410,7480,174563,50,42.86,21.43,1,'ws','2026-03-16 12:10:33'),
(262636,'950250',3,'202603161009',9040,9050,8970,8970,108849,27.27,42.86,51.85,1,'ws','2026-03-16 12:24:00'),
(262637,'018470',3,'202603161009',1375,1385,1370,1371,197388,0,0,8.33,1,'ws','2026-03-16 11:35:24'),
(262638,'476830',3,'202603161009',194100,195000,194100,194100,5140,87.5,90,61.11,1,'ws','2026-03-16 14:20:28'),
(262639,'000660',3,'202603161009',940000,940000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262640,'010120',3,'202603161009',735000,735000,735000,735000,735000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262641,'380540',3,'202603161009',4960,4960,4925,4940,22817,90,39.13,48.89,1,'ws','2026-03-16 13:50:22'),
(262642,'025880',3,'202603161009',3015,3015,3005,3005,3005,0,42.86,50,1,'ws','2026-03-16 10:12:02'),
(262645,'005380',1,'202603161011',505000,506000,505000,505000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262646,'047040',1,'202603161011',12510,12540,12510,12530,12530,20,42.86,18.75,1,'ws','2026-03-16 10:12:02'),
(262647,'034020',1,'202603161011',108300,108350,108300,108300,108300,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262648,'357880',1,'202603161011',4740,4760,4635,4655,86443,25,42.31,41.3,1,'ws','2026-03-16 11:35:24'),
(262649,'005930',1,'202603161011',185600,185600,185500,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262650,'476060',1,'202603161011',25350,25350,25250,25300,25250,0,0,42.86,1,'ws','2026-03-16 10:12:02'),
(262651,'229200',1,'202603161011',19760,19775,19755,19765,19760,0,0,56.25,1,'ws','2026-03-16 10:12:02'),
(262652,'950250',1,'202603161011',9030,9040,8980,8980,8980,50,31.25,48,1,'ws','2026-03-16 10:12:02'),
(262653,'018470',1,'202603161011',1380,1385,1370,1371,137928,35.71,31.25,28,1,'ws','2026-03-16 11:35:22'),
(262654,'000660',1,'202603161011',940000,940000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262655,'010120',1,'202603161011',735000,735000,735000,735000,735000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:02'),
(262656,'380540',1,'202603161011',4935,4945,4930,4940,4388,66.67,40,33.33,1,'ws','2026-03-16 10:55:22'),
(262657,'486990',1,'202603161011',46700,46700,46600,46600,1997,0,77.78,85.71,1,'ws','2026-03-16 10:55:24'),
(262672,'267260',3,'202603161009',906000,906000,906000,906000,905000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:04'),
(262673,'267260',1,'202603161011',906000,906000,906000,906000,905000,NULL,NULL,NULL,1,'ws','2026-03-16 10:12:04'),
(262675,'210120',3,'202603161009',1710,1712,1707,1707,1705,0,61.9,75,1,'ws','2026-03-16 10:12:50'),
(262676,'005930',1,'202603161012',185600,185600,185600,185600,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:13:00'),
(262677,'069500',1,'202603161012',82235,82250,82140,82195,82185,38.46,16.67,28.81,1,'ws','2026-03-16 10:13:02'),
(262678,'229200',1,'202603161012',19765,19765,19735,19735,19735,0,0,27.78,1,'ws','2026-03-16 10:13:02'),
(262679,'047040',1,'202603161012',12540,12540,12500,12500,12500,25,12.5,25,1,'ws','2026-03-16 10:13:02'),
(262680,'357880',1,'202603161012',4630,4680,4625,4670,63520,16.67,34.78,59.46,1,'ws','2026-03-16 11:35:24'),
(262681,'486990',1,'202603161012',46650,46650,46450,46450,3366,0,0,70.59,1,'ws','2026-03-16 10:55:24'),
(262682,'950250',1,'202603161012',8980,9010,8940,8940,8940,0,35.71,44.44,1,'ws','2026-03-16 10:13:02'),
(262683,'000660',1,'202603161012',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:13:02'),
(262684,'380540',1,'202603161012',4940,4940,4880,4885,30017,15.38,14.29,11.76,1,'ws','2026-03-16 10:55:22'),
(262685,'476060',1,'202603161012',25300,25350,25150,25150,25150,0,0,12.5,1,'ws','2026-03-16 10:13:02'),
(262686,'018470',1,'202603161012',1370,1372,1357,1360,107683,0,20,24.14,1,'ws','2026-03-16 11:35:22'),
(262687,'069500',1,'202603161013',82195,82195,82060,82075,82070,0,13.51,7.04,1,'ws','2026-03-16 10:14:00'),
(262688,'950250',1,'202603161013',8940,8960,8910,8930,8920,0,0,23.81,1,'ws','2026-03-16 10:14:02'),
(262689,'005380',1,'202603161013',505000,505000,504000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:14:02'),
(262690,'476060',1,'202603161013',25200,25200,25000,25000,25000,0,0,0,1,'ws','2026-03-16 10:14:02'),
(262691,'229200',1,'202603161013',19735,19740,19720,19730,19725,0,0,0,1,'ws','2026-03-16 10:14:02'),
(262692,'047040',1,'202603161013',12500,12510,12430,12430,12430,0,9.09,17.65,1,'ws','2026-03-16 10:14:02'),
(262693,'034020',1,'202603161013',108100,108100,108100,108100,108100,NULL,NULL,NULL,1,'ws','2026-03-16 10:14:02'),
(262694,'267260',1,'202603161013',904000,905000,904000,905000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 10:14:02'),
(262695,'357880',1,'202603161013',4670,4680,4610,4625,62976,25,11.11,36.84,1,'ws','2026-03-16 11:35:24'),
(262696,'000660',1,'202603161013',936000,936500,936000,936500,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:14:02'),
(262697,'005930',1,'202603161013',185200,185300,185200,185200,185200,NULL,NULL,NULL,1,'ws','2026-03-16 10:14:02'),
(262698,'380540',1,'202603161013',4885,4890,4865,4880,13653,0,14.29,11.76,1,'ws','2026-03-16 10:55:22'),
(262699,'486990',1,'202603161013',46450,46450,46250,46300,1757,0,0,46.67,1,'ws','2026-03-16 10:55:24'),
(262700,'018470',1,'202603161013',1358,1362,1354,1360,40543,0,0,18.52,1,'ws','2026-03-16 11:35:22'),
(262701,'267260',3,'202603161012',904000,904000,904000,904000,903000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262702,'005380',1,'202603161014',505000,505000,505000,505000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:00'),
(262703,'267260',15,'202603161000',909000,911000,903000,904000,4789,0,9.09,3.7,1,'ws','2026-03-17 12:12:48'),
(262704,'357880',3,'202603161012',4630,4680,4600,4615,188691,0,0,5.49,1,'ws','2026-03-16 13:49:21'),
(262705,'005380',3,'202603161012',505000,505000,505000,505000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262706,'005380',15,'202603161000',509000,510000,504000,505000,102220,0,16.67,7.14,1,'ws','2026-03-18 08:25:07'),
(262707,'000660',3,'202603161012',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262708,'000660',15,'202603161000',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262709,'034020',3,'202603161012',108000,108000,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262710,'034020',15,'202603161000',108800,109400,108000,108000,203326,0,50,65.96,1,'ws','2026-03-18 08:25:13'),
(262711,'377220',3,'202603161012',1821,1821,1794,1819,105475,100,100,38.16,1,'ws','2026-03-16 14:40:25'),
(262712,'377220',15,'202603161000',1834,1836,1781,1819,600395,28,81.82,83.12,1,'ws','2026-03-16 14:20:26'),
(262713,'047040',3,'202603161012',12540,12540,12380,12400,12400,0,0,36.59,1,'ws','2026-03-16 10:15:02'),
(262714,'047040',15,'202603161000',12520,12700,12380,12400,12400,0,55.56,46.88,1,'ws','2026-03-16 10:15:02'),
(262715,'476830',3,'202603161012',194100,194500,193000,193000,3605,0,36.84,33.33,1,'ws','2026-03-16 14:20:28'),
(262716,'476830',15,'202603161000',194000,195000,192600,193000,19646,67.86,88,51.56,1,'ws','2026-03-17 08:25:49'),
(262717,'229200',3,'202603161012',19765,19765,19715,19725,19720,0,11.76,7.41,1,'ws','2026-03-16 10:15:02'),
(262718,'229200',15,'202603161000',19840,19880,19715,19725,1258794,0,42.31,26.19,1,'ws','2026-03-18 08:25:21'),
(262719,'005930',3,'202603161012',185700,185700,185600,185600,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262720,'005930',15,'202603161000',186600,187100,185100,185600,1074691,28.57,54.55,62.35,1,'ws','2026-03-18 08:25:09'),
(262721,'069500',3,'202603161012',82235,82250,82055,82170,82160,0,20.75,9.02,1,'ws','2026-03-16 10:15:02'),
(262722,'069500',15,'202603161000',82665,82870,82050,82170,1029171,16.1,51.23,61.09,1,'ws','2026-03-18 08:25:19'),
(262723,'010170',3,'202603161012',7490,7490,7460,7460,96062,60,37.5,30,1,'ws','2026-03-16 12:10:33'),
(262724,'010170',15,'202603161000',7500,7520,7410,7460,776760,0,0,53.66,1,'ws','2026-03-16 12:10:35'),
(262725,'380540',3,'202603161012',4940,4940,4850,4875,66138,0,39.13,44.9,1,'ws','2026-03-16 13:50:22'),
(262726,'380540',15,'202603161000',4900,4970,4850,4875,238321,0,75.73,61.83,1,'ws','2026-03-17 08:25:43'),
(262727,'187220',3,'202603161012',3235,3235,2975,3000,2995,0,12.07,39.29,1,'ws','2026-03-16 10:15:02'),
(262728,'187220',15,'202603161000',3095,3380,2975,3000,2995,30.77,48.57,71.88,1,'ws','2026-03-16 10:15:02'),
(262729,'950250',3,'202603161012',8980,9010,8910,8940,146740,0,21.43,56,1,'ws','2026-03-16 12:24:00'),
(262730,'950250',15,'202603161000',8910,9300,8790,8940,2021909,100,100,67.86,1,'ws','2026-03-16 10:22:19'),
(262731,'018470',3,'202603161012',1370,1372,1354,1354,184308,0,0,8,1,'ws','2026-03-16 11:35:24'),
(262732,'018470',15,'202603161000',1398,1407,1354,1354,1575316,61.47,60.36,75.28,1,'ws','2026-03-17 06:36:38'),
(262733,'476060',3,'202603161012',25300,25350,25000,25050,25050,0,0,41.18,1,'ws','2026-03-16 10:15:02'),
(262734,'476060',15,'202603161000',25400,25450,25000,25050,25050,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262736,'047040',1,'202603161014',12440,12440,12380,12400,12400,0,0,5.56,1,'ws','2026-03-16 10:15:02'),
(262737,'267260',1,'202603161014',904000,904000,904000,904000,903000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262738,'357880',1,'202603161014',4625,4635,4600,4615,62195,0,21.43,23.53,1,'ws','2026-03-16 11:35:24'),
(262739,'000660',1,'202603161014',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262740,'034020',1,'202603161014',108000,108000,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262741,'005930',1,'202603161014',185700,185700,185600,185600,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:02'),
(262742,'229200',1,'202603161014',19730,19740,19715,19725,19720,0,0,0,1,'ws','2026-03-16 10:15:02'),
(262743,'069500',1,'202603161014',82060,82175,82055,82170,82160,44.19,37.25,32.88,1,'ws','2026-03-16 10:15:02'),
(262744,'380540',1,'202603161014',4865,4880,4850,4875,22468,0,0,12.5,1,'ws','2026-03-16 10:55:22'),
(262745,'018470',1,'202603161014',1360,1360,1354,1354,36082,0,0,16.13,1,'ws','2026-03-16 11:35:22'),
(262746,'950250',1,'202603161014',8930,8950,8910,8940,8920,50,16.67,37.5,1,'ws','2026-03-16 10:15:02'),
(262747,'476060',1,'202603161014',25050,25050,25000,25050,25050,25,14.29,10,1,'ws','2026-03-16 10:15:02'),
(262774,'210120',3,'202603161012',1705,1707,1695,1695,1695,0,0,48.72,1,'ws','2026-03-16 10:15:04'),
(262775,'210120',15,'202603161000',1700,1716,1694,1695,1695,0,50,13.46,1,'ws','2026-03-16 10:15:04'),
(262776,'486990',1,'202603161014',46250,46250,46100,46150,1141,0,0,0,1,'ws','2026-03-16 10:55:24'),
(262777,'486990',3,'202603161012',46650,46650,46100,46150,6264,35.71,57.14,48.15,1,'ws','2026-03-16 14:30:25'),
(262781,'298040',3,'202603161012',2508000,2508000,2508000,2508000,2508000,NULL,NULL,NULL,1,'ws','2026-03-16 10:15:08'),
(262782,'298040',15,'202603161000',2527000,2533000,2508000,2508000,2482,0,0,0,1,'ws','2026-03-17 12:12:50'),
(262834,'039200',1,'202603161005',58000,58200,57800,58100,8737,33.33,33.33,25,1,'rest','2026-03-16 10:50:21'),
(262835,'039200',1,'202603161006',58100,58300,58100,58200,770,100,50,40,1,'rest','2026-03-16 10:50:21'),
(262836,'039200',1,'202603161007',58200,58300,58100,58100,369,50,66.67,40,1,'rest','2026-03-16 10:50:21'),
(262837,'039200',1,'202603161008',58200,58200,58100,58200,166,50,66.67,50,1,'rest','2026-03-16 10:50:21'),
(262838,'039200',1,'202603161009',58100,58200,58100,58100,664,50,33.33,60,1,'rest','2026-03-16 10:50:21'),
(262839,'039200',1,'202603161010',58200,58300,58100,58100,562,0,50,50,1,'rest','2026-03-16 10:50:21'),
(262840,'039200',1,'202603161011',58200,58300,58200,58300,1116,100,66.67,60,1,'rest','2026-03-16 10:50:21'),
(262841,'039200',1,'202603161012',58300,58500,58200,58500,1421,100,100,83.33,1,'rest','2026-03-16 10:50:21'),
(262842,'039200',1,'202603161013',58500,58700,58300,58600,3093,100,100,83.33,1,'rest','2026-03-16 10:50:21'),
(262843,'039200',1,'202603161014',58700,58800,58500,58700,1289,100,100,100,1,'rest','2026-03-16 10:50:21'),
(262844,'039200',1,'202603161015',58700,58900,58600,58900,3266,100,100,100,1,'rest','2026-03-16 10:50:21'),
(262934,'039200',3,'202603161003',58200,58300,57800,58100,12150,0,0,0,1,'rest','2026-03-16 10:15:30'),
(262935,'039200',3,'202603161006',58100,58300,58100,58200,1305,50,33.33,33.33,1,'rest','2026-03-16 10:15:30'),
(262936,'039200',3,'202603161009',58100,58300,58100,58300,2342,100,66.67,50,1,'rest','2026-03-16 10:15:30'),
(262937,'039200',3,'202603161012',58300,58800,58200,58700,5803,100,100,75,1,'rest','2026-03-16 10:15:30'),
(262938,'039200',3,'202603161015',58600,59200,58600,59100,59100,83.33,90,91.67,1,'rest','2026-03-16 10:18:02'),
(263034,'039200',60,'202603161000',58500,58900,58400,58800,58600,NULL,NULL,NULL,1,'rest','2026-03-16 11:01:04'),
(263083,'025880',3,'202603161012',3010,3015,3005,3010,3005,33.33,20,33.33,1,'ws','2026-03-16 10:15:28'),
(263084,'025880',15,'202603161000',3030,3045,3000,3010,10945,42.86,18.75,46.67,1,'ws','2026-03-17 06:36:40'),
(263279,'039200',15,'202603160900',60200,60200,56500,57400,166002,100,100,78.95,1,'rest','2026-03-16 10:50:26'),
(263280,'039200',15,'202603160915',57300,59000,57100,58200,69955,100,100,92,1,'rest','2026-03-16 10:50:26'),
(263281,'039200',15,'202603161000',58400,58800,57800,58700,23595,44.44,66.67,86.11,1,'rest','2026-03-16 10:50:26'),
(263284,'039200',15,'202603161015',58700,59200,58100,58500,21592,66.67,36.36,72,1,'rest','2026-03-16 10:50:26'),
(263285,'000660',1,'202603161015',940000,940000,939000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:16:00'),
(263286,'229200',1,'202603161015',19720,19760,19715,19750,19745,83.33,71.43,38.46,1,'ws','2026-03-16 10:16:02'),
(263287,'950250',1,'202603161015',8930,8930,8860,8900,8890,20,16.67,6.67,1,'ws','2026-03-16 10:16:02'),
(263288,'069500',1,'202603161015',82160,82240,82120,82230,82220,100,56.36,52.94,1,'ws','2026-03-16 10:16:02'),
(263289,'005380',1,'202603161015',505500,506000,505500,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:16:02'),
(263290,'047040',1,'202603161015',12390,12450,12390,12450,12440,62.5,33.33,31.58,1,'ws','2026-03-16 10:16:02'),
(263291,'034020',1,'202603161015',108200,108200,108100,108100,108100,NULL,NULL,NULL,1,'ws','2026-03-16 10:16:02'),
(263292,'380540',1,'202603161015',4875,4875,4840,4855,21762,0,0,10.53,1,'ws','2026-03-16 10:55:22'),
(263293,'005930',1,'202603161015',185800,185900,185800,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 10:16:02'),
(263294,'018470',1,'202603161015',1356,1357,1351,1351,40747,0,0,0,1,'ws','2026-03-16 11:35:22'),
(263296,'039200',1,'202603161016',58800,59200,58800,59200,3044,100,100,100,1,'ws','2026-03-16 10:50:21'),
(263297,'005930',1,'202603161016',186200,186200,186100,186100,186100,NULL,NULL,NULL,1,'ws','2026-03-16 10:17:02'),
(263298,'000660',1,'202603161016',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:17:02'),
(263299,'069500',1,'202603161016',82230,82370,82185,82310,82295,100,100,59.49,1,'ws','2026-03-16 10:17:02'),
(263300,'005380',1,'202603161016',505500,506000,505500,505500,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:17:02'),
(263301,'229200',1,'202603161016',19745,19760,19735,19745,19740,83.33,71.43,35.71,1,'ws','2026-03-16 10:17:02'),
(263302,'047040',1,'202603161016',12450,12470,12430,12450,12450,100,62.5,27.78,1,'ws','2026-03-16 10:17:02'),
(263303,'034020',1,'202603161016',108400,108400,108400,108400,108300,NULL,NULL,NULL,1,'ws','2026-03-16 10:17:02'),
(263304,'950250',1,'202603161016',8900,8920,8870,8870,8870,0,12.5,7.69,1,'ws','2026-03-16 10:17:02'),
(263305,'298040',1,'202603161016',2509000,2509000,2509000,2509000,2508000,NULL,NULL,NULL,1,'ws','2026-03-16 10:17:02'),
(263306,'380540',1,'202603161016',4855,4875,4850,4870,10776,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:21'),
(263307,'018470',1,'202603161016',1351,1358,1350,1357,71352,66.67,40,23.08,1,'ws','2026-03-16 11:35:22'),
(263308,'000660',1,'202603161017',941000,942000,941000,941000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:00'),
(263309,'005380',3,'202603161015',505500,506000,505500,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263310,'000660',3,'202603161015',942000,942000,941000,941000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263311,'005380',1,'202603161017',505500,506000,505500,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263312,'005930',1,'202603161017',186100,186100,186100,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263313,'005930',3,'202603161015',186100,186100,186050,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263314,'069500',1,'202603161017',82295,82390,82285,82305,82305,94.12,96.55,65.28,1,'ws','2026-03-16 10:18:02'),
(263315,'069500',3,'202603161015',82160,82390,82120,82305,82305,67.5,39.13,30.58,1,'ws','2026-03-16 10:18:02'),
(263316,'047040',1,'202603161017',12450,12480,12440,12460,12450,100,100,37.5,1,'ws','2026-03-16 10:18:02'),
(263317,'047040',3,'202603161015',12390,12480,12390,12460,12450,31.58,30,18.75,1,'ws','2026-03-16 10:18:02'),
(263318,'039200',1,'202603161017',59100,59200,59000,59100,1357,75,83.33,87.5,1,'ws','2026-03-16 10:50:21'),
(263319,'950250',1,'202603161017',8870,8880,8870,8880,8870,25,12.5,20,1,'ws','2026-03-16 10:18:02'),
(263320,'950250',3,'202603161015',8930,8930,8860,8880,103354,0,0,26.09,1,'ws','2026-03-16 12:24:00'),
(263321,'229200',1,'202603161017',19745,19750,19715,19720,19715,0,45.45,38.46,1,'ws','2026-03-16 10:18:02'),
(263322,'229200',3,'202603161015',19720,19760,19715,19720,19715,0,0,8.33,1,'ws','2026-03-16 10:18:02'),
(263323,'018470',1,'202603161017',1356,1360,1353,1360,16230,100,75,50,1,'ws','2026-03-16 11:35:22'),
(263324,'018470',3,'202603161015',1356,1360,1350,1360,128329,26.09,20.69,11.54,1,'ws','2026-03-16 11:35:24'),
(263327,'377220',3,'202603161015',1815,1819,1787,1809,158870,33.33,47.37,74.36,1,'ws','2026-03-16 14:40:25'),
(263328,'010170',3,'202603161015',7460,7470,7400,7410,106571,0,30,21.43,1,'ws','2026-03-16 12:10:33'),
(263329,'034020',3,'202603161015',108500,108500,108500,108500,108400,NULL,NULL,NULL,1,'ws','2026-03-16 10:18:02'),
(263338,'476830',3,'202603161015',193200,193600,192400,192500,2864,0,0,34.62,1,'ws','2026-03-16 14:20:28'),
(263339,'210120',3,'202603161015',1704,1710,1704,1710,1705,55.56,45.45,58.33,1,'ws','2026-03-16 10:18:06'),
(263340,'380540',3,'202603161015',4875,4875,4840,4875,38987,0,0,25,1,'ws','2026-03-16 13:50:22'),
(263341,'380540',1,'202603161017',4870,4875,4870,4875,6449,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:21'),
(263342,'025880',3,'202603161015',3010,3015,3005,3010,3010,100,33.33,50,1,'ws','2026-03-16 10:18:12'),
(263344,'069500',1,'202603161018',82310,82400,82245,82350,82335,90,96.15,98.25,1,'ws','2026-03-16 10:19:00'),
(263345,'039200',1,'202603161018',59100,59100,58900,59100,1264,0,75,85.71,1,'ws','2026-03-16 10:50:21'),
(263346,'950250',1,'202603161018',8870,8970,8870,8970,8960,100,76.92,61.11,1,'ws','2026-03-16 10:19:02'),
(263347,'005930',1,'202603161018',186100,186200,186100,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 10:19:02'),
(263348,'000660',1,'202603161018',942000,942000,941000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:19:02'),
(263349,'005380',1,'202603161018',505500,505500,505000,505500,505000,NULL,NULL,NULL,1,'ws','2026-03-16 10:19:02'),
(263350,'229200',1,'202603161018',19720,19730,19710,19715,19710,0,0,38.46,1,'ws','2026-03-16 10:19:02'),
(263351,'034020',1,'202603161018',108300,108350,108300,108300,108300,NULL,NULL,NULL,1,'ws','2026-03-16 10:19:02'),
(263352,'047040',1,'202603161018',12450,12480,12400,12460,12450,100,100,66.67,1,'ws','2026-03-16 10:19:02'),
(263353,'380540',1,'202603161018',4875,4875,4860,4870,10315,50,NULL,NULL,1,'ws','2026-03-16 11:55:21'),
(263354,'018470',1,'202603161018',1360,1375,1359,1373,31856,100,100,70.97,1,'ws','2026-03-16 11:35:22'),
(263355,'069500',1,'202603161019',82345,82360,82205,82230,82210,27.27,26.47,59.68,1,'ws','2026-03-16 10:20:00'),
(263356,'229200',1,'202603161019',19715,19725,19685,19685,19685,0,0,27.78,1,'ws','2026-03-16 10:20:02'),
(263357,'047040',1,'202603161019',12460,12480,12440,12460,12450,100,100,100,1,'ws','2026-03-16 10:20:02'),
(263358,'039200',1,'202603161019',59000,59100,58700,58800,1410,0,0,55.56,1,'ws','2026-03-16 10:50:21'),
(263359,'950250',1,'202603161019',8970,9030,8970,9020,9010,100,100,68.18,1,'ws','2026-03-16 10:20:02'),
(263360,'018470',1,'202603161019',1370,1378,1370,1371,19039,86.67,88.89,81.48,1,'ws','2026-03-16 11:35:22'),
(263361,'380540',1,'202603161019',4870,4870,4855,4855,11794,0,20,NULL,1,'ws','2026-03-16 11:55:21'),
(263413,'357880',1,'202603161015',4615,4635,4605,4625,23633,50,15.38,16.13,1,'rest','2026-03-16 11:35:24'),
(263414,'357880',1,'202603161016',4625,4670,4620,4645,44344,100,75,45,1,'rest','2026-03-16 11:35:24'),
(263415,'357880',1,'202603161017',4640,4640,4605,4605,36225,33.33,42.86,24,1,'rest','2026-03-16 11:35:24'),
(263416,'357880',1,'202603161018',4605,4740,4605,4730,62442,75.76,78.38,75.61,1,'rest','2026-03-16 11:35:24'),
(263417,'357880',1,'202603161019',4725,4755,4690,4710,73081,86.21,67.57,72.09,1,'rest','2026-03-16 11:35:24'),
(263418,'357880',1,'202603161020',4720,4730,4690,4695,31879,0,78.12,65.91,1,'rest','2026-03-16 11:35:24'),
(263535,'357880',3,'202603160900',4700,4700,4320,4400,1563644,0,18.37,21.68,1,'rest','2026-03-16 13:49:21'),
(263536,'357880',3,'202603160909',4460,4480,4375,4400,431985,0,50,30.2,1,'rest','2026-03-16 13:49:21'),
(263537,'357880',3,'202603160912',4390,4470,4380,4440,184392,42.11,11.59,32.86,1,'rest','2026-03-16 13:49:21'),
(263538,'357880',3,'202603160915',4440,4530,4415,4520,248250,100,68.57,58.22,1,'rest','2026-03-16 13:49:21'),
(263539,'357880',3,'202603160918',4525,4530,4390,4390,290289,38.1,48,21.62,1,'rest','2026-03-16 13:49:21'),
(263540,'357880',3,'202603160921',4390,4425,4330,4330,387547,0,29.63,32.88,1,'rest','2026-03-16 13:49:21'),
(263541,'357880',3,'202603160924',4355,4380,4305,4370,282033,40,17.39,45.71,1,'rest','2026-03-16 13:49:21'),
(263542,'357880',3,'202603160927',4365,4380,4335,4350,112198,66.67,33.33,36.36,1,'rest','2026-03-16 13:49:21'),
(263543,'357880',3,'202603160930',4350,4415,4345,4400,135382,71.43,81.82,30,1,'rest','2026-03-16 13:49:21'),
(263544,'357880',3,'202603160933',4395,4475,4370,4475,213626,100,86.21,67.35,1,'rest','2026-03-16 13:49:21'),
(263545,'357880',3,'202603160936',4470,4500,4415,4490,145706,100,100,90,1,'rest','2026-03-16 13:49:21'),
(263546,'357880',3,'202603160939',4490,4495,4420,4425,88950,18.75,58.06,62.22,1,'rest','2026-03-16 13:49:21'),
(263547,'357880',3,'202603160942',4435,4450,4405,4435,56688,13.33,27.78,69.77,1,'rest','2026-03-16 13:49:21'),
(263548,'357880',3,'202603160945',4430,4490,4420,4440,111270,100,18.75,61.76,1,'rest','2026-03-16 13:49:21'),
(263549,'357880',3,'202603160948',4425,4470,4425,4460,41671,100,100,43.48,1,'rest','2026-03-16 13:49:21'),
(263550,'357880',3,'202603160951',4445,4485,4390,4400,186184,25,29.41,21.88,1,'rest','2026-03-16 13:49:21'),
(263551,'357880',3,'202603160954',4400,4550,4395,4550,192624,71.43,73.91,75.51,1,'rest','2026-03-16 13:49:21'),
(263552,'357880',3,'202603160957',4540,5100,4535,5020,1527229,100,91.18,91.49,1,'rest','2026-03-16 13:49:21'),
(263553,'357880',3,'202603161015',4615,4670,4605,4605,104202,0,0,12.5,1,'rest','2026-03-16 13:49:21'),
(263554,'357880',3,'202603161018',4605,4755,4605,4695,167402,90,64.29,33.96,1,'rest','2026-03-16 13:49:21'),
(263762,'377220',3,'202603161018',1806,1809,1789,1790,66983,0,14.71,43.14,1,'ws','2026-03-16 14:40:25'),
(263763,'005930',1,'202603161020',185900,185900,185850,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:00'),
(263764,'005930',3,'202603161018',185900,185900,185850,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263765,'005380',3,'202603161018',505000,505000,504000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263766,'034020',3,'202603161018',107900,107900,107800,107800,107700,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263767,'229200',3,'202603161018',19720,19730,19665,19685,19685,0,0,8,1,'ws','2026-03-16 10:21:02'),
(263768,'267260',3,'202603161018',903000,903000,902500,903000,902000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263769,'047040',3,'202603161018',12450,12480,12400,12430,12430,66.67,27.27,20,1,'ws','2026-03-16 10:21:02'),
(263770,'010170',3,'202603161018',7410,7450,7400,7450,86629,44.44,36.36,41.18,1,'ws','2026-03-16 12:10:33'),
(263771,'950250',3,'202603161018',8870,9040,8870,9020,95529,70,60.87,50,1,'ws','2026-03-16 12:24:00'),
(263772,'000660',3,'202603161018',941000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263773,'069500',3,'202603161018',82310,82400,82155,82280,82255,84.38,60,44.71,1,'ws','2026-03-16 10:21:02'),
(263774,'039200',3,'202603161018',59100,59100,58500,58800,58500,57.14,57.14,75,1,'ws','2026-03-16 10:21:02'),
(263776,'005380',1,'202603161020',505000,505000,504000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263777,'229200',1,'202603161020',19685,19695,19665,19685,19685,0,0,0,1,'ws','2026-03-16 10:21:02'),
(263778,'047040',1,'202603161020',12450,12470,12420,12430,12430,0,0,25,1,'ws','2026-03-16 10:21:02'),
(263779,'034020',1,'202603161020',107900,107900,107800,107800,107700,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263780,'267260',1,'202603161020',903000,903000,902500,903000,902000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263781,'950250',1,'202603161020',9010,9040,9010,9020,9020,100,100,83.33,1,'ws','2026-03-16 10:21:02'),
(263782,'000660',1,'202603161020',941000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 10:21:02'),
(263783,'069500',1,'202603161020',82240,82290,82155,82280,82255,29.41,44.19,58.33,1,'ws','2026-03-16 10:21:02'),
(263784,'039200',1,'202603161020',58700,59000,58100,58800,2523,0,0,42.86,1,'ws','2026-03-16 10:50:21'),
(263785,'380540',1,'202603161020',4855,4870,4855,4870,5250,50,42.86,NULL,1,'ws','2026-03-16 11:55:21'),
(263786,'380540',3,'202603161018',4875,4875,4855,4870,27359,0,0,37.5,1,'ws','2026-03-16 13:50:22'),
(263799,'018470',3,'202603161018',1360,1378,1359,1361,82709,100,29.17,15.56,1,'ws','2026-03-16 11:35:24'),
(263801,'018470',1,'202603161020',1371,1372,1360,1361,31814,0,52,64.71,1,'ws','2026-03-16 11:35:22'),
(263803,'476830',3,'202603161018',192500,193300,192300,192400,2201,0,0,28,1,'ws','2026-03-16 14:20:28'),
(263804,'025880',3,'202603161018',3010,3025,3010,3025,3010,100,100,50,1,'ws','2026-03-16 10:21:06'),
(263805,'210120',3,'202603161018',1710,1710,1697,1697,1697,53.57,37.5,31.25,1,'ws','2026-03-16 10:21:25'),
(263806,'000660',1,'202603161021',942000,943000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 10:22:00'),
(263807,'229200',1,'202603161021',19685,19730,19685,19730,19720,100,60,42.86,1,'ws','2026-03-16 10:22:02'),
(263808,'357880',1,'202603161021',4695,4700,4670,4680,24087,0,0,58.14,1,'ws','2026-03-16 11:35:24'),
(263809,'039200',1,'202603161021',58600,59000,58300,58900,1096,100,25,20,1,'ws','2026-03-16 10:50:21'),
(263810,'069500',1,'202603161021',82260,82395,82220,82395,82375,100,57.89,62.69,1,'ws','2026-03-16 10:22:02'),
(263811,'047040',1,'202603161021',12430,12440,12380,12390,12390,0,0,12.5,1,'ws','2026-03-16 10:22:02'),
(263812,'267260',1,'202603161021',904000,904000,904000,904000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 10:22:02'),
(263813,'005930',1,'202603161021',186100,186200,186100,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 10:22:02'),
(263814,'005380',1,'202603161021',505000,505000,505000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:22:02'),
(263815,'950250',1,'202603161021',9020,9060,9000,9055,9050,100,100,100,1,'ws','2026-03-16 10:22:02'),
(263816,'018470',1,'202603161021',1362,1362,1360,1361,15073,0,0,57.14,1,'ws','2026-03-16 11:35:22'),
(263817,'034020',1,'202603161021',108200,108200,108000,108100,108000,NULL,NULL,NULL,1,'ws','2026-03-16 10:22:02'),
(263818,'380540',1,'202603161021',4860,4875,4860,4865,6475,75,42.86,44.44,1,'ws','2026-03-16 11:55:21'),
(263870,'950250',3,'202603161021',9020,9250,9000,9160,454706,100,82.35,62.22,1,'rest','2026-03-16 12:24:00'),
(263970,'950250',15,'202603161015',8930,9250,8860,9070,9070,100,NULL,NULL,1,'rest','2026-03-16 10:30:02'),
(264019,'005930',1,'202603161022',186100,186100,186100,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 10:23:00'),
(264020,'000660',1,'202603161022',941000,941000,941000,941000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 10:23:02'),
(264021,'005380',1,'202603161022',504500,504500,504000,504000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:23:02'),
(264022,'047040',1,'202603161022',12390,12430,12380,12400,12390,20,12.5,12.5,1,'ws','2026-03-16 10:23:02'),
(264023,'950250',1,'202603161022',9060,9250,9055,9230,9230,100,100,100,1,'ws','2026-03-16 10:23:02'),
(264024,'069500',1,'202603161022',82400,82415,82270,82295,82265,53.49,62.26,48.84,1,'ws','2026-03-16 10:23:02'),
(264025,'229200',1,'202603161022',19730,19730,19690,19695,19690,56.25,56.25,39.13,1,'ws','2026-03-16 10:23:02'),
(264026,'034020',1,'202603161022',107950,107950,107950,107950,107900,NULL,NULL,NULL,1,'ws','2026-03-16 10:23:02'),
(264027,'380540',1,'202603161022',4865,4880,4860,4880,5531,75,85.71,54.55,1,'ws','2026-03-16 11:55:21'),
(264028,'357880',1,'202603161022',4670,4720,4645,4705,28681,62.5,45.45,75,1,'ws','2026-03-16 11:35:24'),
(264029,'018470',1,'202603161022',1360,1362,1359,1361,30123,100,0,52,1,'ws','2026-03-16 11:35:22'),
(264030,'039200',1,'202603161022',58900,59000,58600,58800,622,50,50,20,1,'ws','2026-03-16 10:50:21'),
(264031,'380540',3,'202603161021',4860,4880,4850,4855,25166,0,0,0,1,'ws','2026-03-16 13:50:22'),
(264032,'380540',1,'202603161023',4880,4880,4850,4855,13160,37.5,33.33,40,1,'ws','2026-03-16 11:55:21'),
(264033,'005380',3,'202603161021',505000,505000,504000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264034,'069500',3,'202603161021',82260,82415,82220,82315,82315,58.33,87.18,41.98,1,'ws','2026-03-16 10:24:02'),
(264035,'034020',3,'202603161021',107900,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264036,'229200',3,'202603161021',19685,19730,19685,19690,19690,12.5,11.11,4.17,1,'ws','2026-03-16 10:24:02'),
(264037,'047040',3,'202603161021',12430,12440,12370,12410,12410,0,54.55,24,1,'ws','2026-03-16 10:24:02'),
(264038,'005930',3,'202603161021',186200,186300,186200,186200,186200,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264039,'000660',3,'202603161021',943000,943000,942000,943000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264040,'377220',3,'202603161021',1789,1790,1746,1755,173944,0,0,12.33,1,'ws','2026-03-16 14:40:25'),
(264041,'010170',3,'202603161021',7440,7450,7430,7440,64448,80,40,46.67,1,'ws','2026-03-16 12:10:33'),
(264042,'357880',3,'202603161021',4695,4720,4640,4650,80170,66.67,62.07,43.9,1,'ws','2026-03-16 13:49:21'),
(264043,'298040',3,'202603161021',2500000,2500000,2500000,2500000,2499000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264045,'000660',1,'202603161023',943000,943000,942000,943000,942000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264046,'069500',1,'202603161023',82280,82365,82260,82315,82315,16.67,57.45,45.68,1,'ws','2026-03-16 10:24:02'),
(264047,'005380',1,'202603161023',505000,505000,504000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264048,'229200',1,'202603161023',19695,19705,19685,19690,19690,0,52.94,39.13,1,'ws','2026-03-16 10:24:02'),
(264049,'047040',1,'202603161023',12400,12410,12370,12410,12410,100,33.33,22.22,1,'ws','2026-03-16 10:24:02'),
(264050,'034020',1,'202603161023',107900,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264051,'950250',1,'202603161023',9220,9220,9140,9160,9160,71.43,75,78.79,1,'ws','2026-03-16 10:24:02'),
(264052,'005930',1,'202603161023',186200,186300,186200,186200,186200,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264053,'357880',1,'202603161023',4700,4720,4640,4650,27402,31.25,26.32,19.23,1,'ws','2026-03-16 11:35:24'),
(264054,'298040',1,'202603161023',2500000,2500000,2500000,2500000,2499000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:02'),
(264066,'018470',3,'202603161021',1362,1364,1359,1361,53941,100,100,23.33,1,'ws','2026-03-16 11:35:24'),
(264067,'010120',3,'202603161021',734000,734000,734000,734000,733000,NULL,NULL,NULL,1,'ws','2026-03-16 10:24:04'),
(264068,'018470',1,'202603161023',1361,1364,1361,1361,8745,100,100,0,1,'ws','2026-03-16 11:35:22'),
(264070,'476830',3,'202603161021',192400,193200,191700,193000,2862,85.71,50,25,1,'ws','2026-03-16 14:20:28'),
(264071,'039200',1,'202603161023',58800,59000,58700,59000,1696,66.67,75,42.86,1,'ws','2026-03-16 10:50:21'),
(264072,'039200',3,'202603161021',58600,59000,58300,59000,58900,40,66.67,76.92,1,'ws','2026-03-16 10:24:08'),
(264074,'025880',3,'202603161021',3025,3025,3015,3015,3202,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:35'),
(264075,'229200',1,'202603161024',19700,19700,19660,19665,19665,0,0,40.91,1,'ws','2026-03-16 10:25:00'),
(264076,'005930',1,'202603161024',186000,186000,185900,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 10:25:02'),
(264077,'000660',1,'202603161024',940000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 10:25:02'),
(264078,'950250',1,'202603161024',9170,9180,9060,9080,9080,0,53.85,58.33,1,'ws','2026-03-16 10:25:02'),
(264079,'069500',1,'202603161024',82340,82340,82195,82205,82190,15.38,8.7,46.84,1,'ws','2026-03-16 10:25:02'),
(264080,'047040',1,'202603161024',12420,12430,12380,12390,12380,33.33,50,18.18,1,'ws','2026-03-16 10:25:02'),
(264081,'357880',1,'202603161024',4640,4700,4630,4695,19867,45,56,45.16,1,'ws','2026-03-16 11:35:24'),
(264082,'018470',1,'202603161024',1361,1370,1360,1370,29044,100,100,47.37,1,'ws','2026-03-16 11:35:22'),
(264083,'380540',1,'202603161024',4855,4855,4840,4845,17027,0,30,42.86,1,'ws','2026-03-16 11:55:21'),
(264084,'039200',1,'202603161024',59000,59100,58700,58900,891,66.67,50,60,1,'ws','2026-03-16 10:50:21'),
(264085,'210120',3,'202603161021',1697,1709,1697,1709,1700,48,67.5,46.55,1,'ws','2026-03-16 10:25:12'),
(264086,'000660',1,'202603161025',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-16 10:26:00'),
(264087,'018470',1,'202603161025',1370,1395,1370,1388,101678,100,100,100,1,'ws','2026-03-16 11:35:22'),
(264088,'950250',1,'202603161025',9080,9210,9060,9200,9200,60,44.44,68.75,1,'ws','2026-03-16 10:26:02'),
(264089,'005930',1,'202603161025',185700,185800,185700,185800,185700,NULL,NULL,NULL,1,'ws','2026-03-16 10:26:02'),
(264090,'069500',1,'202603161025',82225,82225,82120,82120,82130,0,9.3,31.4,1,'ws','2026-03-16 10:26:02'),
(264091,'229200',1,'202603161025',19665,19670,19650,19660,19655,0,0,39.13,1,'ws','2026-03-16 10:26:02'),
(264092,'034020',1,'202603161025',107400,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-16 10:26:02'),
(264093,'010120',1,'202603161025',732000,732000,732000,732000,732000,NULL,NULL,NULL,1,'ws','2026-03-16 10:26:02'),
(264094,'047040',1,'202603161025',12380,12410,12380,12390,12390,0,33.33,25,1,'ws','2026-03-16 10:26:02'),
(264095,'039200',1,'202603161025',58900,59000,58700,59000,962,50,75,66.67,1,'ws','2026-03-16 10:50:21'),
(264096,'005930',1,'202603161026',185400,185400,185300,185350,185300,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:00'),
(264097,'005930',3,'202603161024',185400,185400,185300,185350,185300,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264098,'229200',1,'202603161026',19655,19660,19630,19635,19635,0,0,0,1,'ws','2026-03-16 10:27:02'),
(264099,'229200',3,'202603161024',19700,19700,19630,19630,447931,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:48'),
(264100,'267260',1,'202603161026',898000,898000,898000,898000,898000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264101,'267260',3,'202603161024',898000,898000,898000,898000,898000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264102,'000660',1,'202603161026',937000,938000,937000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264103,'000660',3,'202603161024',937500,938000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264104,'069500',1,'202603161026',82130,82135,81985,81990,81990,0,0,4.49,1,'ws','2026-03-16 10:27:02'),
(264105,'069500',3,'202603161024',82340,82340,81980,81990,156536,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:38'),
(264106,'005380',1,'202603161026',503000,503000,502000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264107,'005380',3,'202603161024',502000,503000,502000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264108,'047040',1,'202603161026',12390,12410,12360,12360,12360,0,0,28.57,1,'ws','2026-03-16 10:27:02'),
(264109,'047040',3,'202603161024',12420,12420,12360,12360,12360,0,0,20.69,1,'ws','2026-03-16 10:27:02'),
(264110,'950250',1,'202603161026',9210,9210,9100,9150,9150,70.59,48,59.6,1,'ws','2026-03-16 10:27:02'),
(264111,'950250',3,'202603161024',9170,9210,9060,9150,224075,93.33,96.55,73.68,1,'ws','2026-03-16 12:24:00'),
(264112,'039200',1,'202603161026',58800,59100,58700,58800,750,33.33,25,42.86,1,'ws','2026-03-16 10:50:21'),
(264113,'039200',3,'202603161024',59000,59100,58700,58800,58800,50,28.57,53.85,1,'ws','2026-03-16 10:27:02'),
(264114,'018470',1,'202603161026',1393,1394,1381,1383,29656,78.26,84.38,84.38,1,'ws','2026-03-16 11:35:22'),
(264115,'018470',3,'202603161024',1361,1395,1360,1383,160378,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:33'),
(264117,'010170',3,'202603161024',7430,7440,7410,7420,82684,0,57.14,28.57,1,'ws','2026-03-16 12:10:33'),
(264118,'357880',3,'202603161024',4640,4700,4590,4615,141436,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:43'),
(264119,'476830',3,'202603161024',193100,193200,191900,191900,2655,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:56'),
(264120,'298040',3,'202603161024',2492000,2492000,2492000,2492000,2491000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264121,'034020',3,'202603161024',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264122,'377220',3,'202603161024',1755,1783,1739,1740,111002,0,0,5.95,1,'ws','2026-03-16 14:40:25'),
(264123,'010120',3,'202603161024',732000,732000,731000,731000,731000,NULL,NULL,NULL,1,'ws','2026-03-16 10:27:02'),
(264133,'025880',3,'202603161024',3010,3010,3000,3005,4023,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:35'),
(264134,'380540',3,'202603161024',4855,4860,4835,4860,29361,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:54'),
(264135,'000660',1,'202603161027',937000,937000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:00'),
(264136,'210120',3,'202603161024',1700,1709,1700,1709,1700,100,48,51.92,1,'ws','2026-03-16 10:28:02'),
(264137,'005380',1,'202603161027',502500,502500,502000,502000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264138,'229200',1,'202603161027',19640,19640,19615,19620,19615,0,0,0,1,'ws','2026-03-16 10:28:02'),
(264139,'047040',1,'202603161027',12370,12390,12340,12360,12340,0,0,16.67,1,'ws','2026-03-16 10:28:02'),
(264140,'005930',1,'202603161027',185200,185200,185100,185150,185100,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264141,'267260',1,'202603161027',898000,898000,898000,898000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264142,'039200',1,'202603161027',58800,58900,58700,58800,1283,0,33.33,50,1,'ws','2026-03-16 10:50:21'),
(264143,'002240',1,'202603161027',21150,21150,21150,21150,21100,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264144,'950250',1,'202603161027',9150,9210,9150,9190,9180,44.44,76.19,44.44,1,'ws','2026-03-16 10:28:02'),
(264145,'069500',1,'202603161027',81995,82030,81890,81900,81900,0,0,4.6,1,'ws','2026-03-16 10:28:02'),
(264146,'034020',1,'202603161027',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264147,'298040',1,'202603161027',2487000,2487000,2487000,2487000,2486000,NULL,NULL,NULL,1,'ws','2026-03-16 10:28:02'),
(264148,'018470',1,'202603161027',1383,1387,1382,1386,21393,37.5,80.77,85.71,1,'ws','2026-03-16 11:35:22'),
(264149,'034020',1,'202603161028',106900,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-16 10:29:00'),
(264150,'950250',1,'202603161028',9180,9200,9150,9160,9160,57.14,33.33,50,1,'ws','2026-03-16 10:29:02'),
(264151,'010120',1,'202603161028',731000,731000,730000,730000,730000,NULL,NULL,NULL,1,'ws','2026-03-16 10:29:02'),
(264152,'005930',1,'202603161028',185100,185100,185000,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:29:02'),
(264153,'000660',1,'202603161028',936000,937000,936000,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:29:02'),
(264154,'069500',1,'202603161028',81900,81940,81865,81895,81885,0,0,0,1,'ws','2026-03-16 10:29:02'),
(264155,'005380',1,'202603161028',502000,502000,501000,502000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:29:02'),
(264156,'047040',1,'202603161028',12340,12360,12310,12320,12320,0,0,0,1,'ws','2026-03-16 10:29:02'),
(264157,'018470',1,'202603161028',1387,1393,1382,1385,84430,75,33.33,83.33,1,'ws','2026-03-16 11:35:22'),
(264158,'229200',1,'202603161028',19615,19620,19605,19610,19605,0,0,0,1,'ws','2026-03-16 10:29:02'),
(264159,'039200',1,'202603161028',58700,58800,58600,58700,572,0,0,20,1,'ws','2026-03-16 10:50:21'),
(264160,'005930',3,'202603161027',185350,185400,185000,185100,148313,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(264161,'005930',1,'202603161029',185000,185100,185000,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:30:00'),
(264162,'005930',15,'202603161015',185600,186400,185000,185100,751209,0,21.05,24.49,1,'ws','2026-03-18 08:25:09'),
(264163,'069500',3,'202603161027',81995,82030,81840,81845,181891,0,0,3.04,1,'ws','2026-03-17 08:25:14'),
(264164,'069500',15,'202603161015',82160,82415,81840,81845,837382,0,10.38,26.67,1,'ws','2026-03-18 08:25:20'),
(264165,'377220',3,'202603161027',1739,1768,1727,1748,137414,34.78,13.79,9.2,1,'ws','2026-03-16 14:40:25'),
(264166,'377220',15,'202603161015',1815,1819,1727,1748,648213,0,7.29,37.16,1,'ws','2026-03-16 14:20:26'),
(264167,'034020',3,'202603161027',107200,107300,106500,106600,103711,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(264168,'034020',15,'202603161015',108000,108600,106500,106600,346834,0,0,25,1,'ws','2026-03-18 08:25:14'),
(264169,'229200',3,'202603161027',19640,19640,19585,19595,236892,0,0,0,1,'ws','2026-03-17 08:25:16'),
(264170,'229200',15,'202603161015',19720,19760,19585,19595,1391879,0,0,21.57,1,'ws','2026-03-18 08:25:22'),
(264171,'950250',3,'202603161027',9150,9210,9070,9070,232167,0,60.87,65.12,1,'ws','2026-03-16 12:24:00'),
(264172,'357880',3,'202603161027',4605,4620,4560,4580,124872,0,1.33,1.65,1,'ws','2026-03-17 08:25:39'),
(264173,'357880',15,'202603161015',4615,4755,4560,4580,618082,0,57.07,55.83,1,'ws','2026-03-18 09:10:23'),
(264174,'047040',3,'202603161027',12370,12390,12310,12325,12320,0,0,30.77,1,'ws','2026-03-16 10:30:02'),
(264175,'047040',15,'202603161015',12390,12480,12310,12325,12320,0,0,45.8,1,'ws','2026-03-16 10:30:02'),
(264176,'005380',3,'202603161027',503000,503000,501000,503000,25328,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:04'),
(264177,'005380',15,'202603161015',505000,506000,501000,503000,82578,0,0,8.33,1,'ws','2026-03-18 08:25:08'),
(264178,'010170',3,'202603161027',7420,7420,7360,7360,179720,0,0,22.22,1,'ws','2026-03-16 12:10:33'),
(264179,'010170',15,'202603161015',7460,7470,7360,7360,520052,0,0,51.76,1,'ws','2026-03-16 12:10:35'),
(264180,'039200',3,'202603161027',58800,58900,58400,58500,58400,0,28.57,42.86,1,'ws','2026-03-16 10:30:02'),
(264181,'018470',3,'202603161027',1383,1393,1377,1377,132852,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:33'),
(264182,'018470',15,'202603161015',1356,1395,1350,1377,558209,35.38,68.18,69.44,1,'ws','2026-03-17 06:36:38'),
(264183,'476830',3,'202603161027',192400,192400,191000,191100,3270,NULL,NULL,NULL,1,'ws','2026-03-17 06:36:52'),
(264184,'476830',15,'202603161015',193200,193600,191000,191100,13852,0,40.43,55.46,1,'ws','2026-03-17 08:25:49'),
(264187,'000660',1,'202603161029',936000,936000,935500,935500,935000,NULL,NULL,NULL,1,'ws','2026-03-16 10:30:02'),
(264188,'000660',3,'202603161027',938000,938000,935000,936000,19360,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(264189,'000660',15,'202603161015',936000,936000,935500,935500,935000,NULL,NULL,NULL,1,'ws','2026-03-16 10:30:02'),
(264190,'069500',1,'202603161029',81895,81945,81845,81845,81840,0,0,0,1,'ws','2026-03-16 10:30:02'),
(264191,'005380',1,'202603161029',503000,503000,502500,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:30:02'),
(264192,'034020',1,'202603161029',106600,106700,106500,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:30:02'),
(264193,'950250',1,'202603161029',9170,9180,9070,9070,9070,0,25,48.48,1,'ws','2026-03-16 10:30:02'),
(264194,'229200',1,'202603161029',19605,19610,19585,19595,19590,0,0,0,1,'ws','2026-03-16 10:30:02'),
(264195,'047040',1,'202603161029',12330,12360,12320,12325,12320,11.11,11.11,6.67,1,'ws','2026-03-16 10:30:02'),
(264196,'039200',1,'202603161029',58600,58700,58400,58500,856,0,0,16.67,1,'ws','2026-03-16 10:50:21'),
(264197,'018470',1,'202603161029',1382,1385,1377,1377,27029,0,25,60,1,'ws','2026-03-16 11:35:22'),
(264216,'380540',3,'202603161027',4860,4860,4830,4835,32675,0,0,0,1,'ws','2026-03-17 08:25:42'),
(264217,'380540',15,'202603161015',4875,4880,4830,4835,153548,0,0,57.35,1,'ws','2026-03-17 08:25:43'),
(264218,'025880',3,'202603161027',3005,3015,3005,3010,1105,33.33,NULL,NULL,1,'ws','2026-03-17 01:44:35'),
(264219,'025880',15,'202603161015',3010,3025,3000,3010,13359,0,42.86,51.85,1,'ws','2026-03-17 06:36:40'),
(264322,'024060',3,'202603160948',23800,23900,23650,23750,63226,0,0,17.65,1,'rest','2026-03-16 13:30:58'),
(264323,'024060',3,'202603160951',23750,23775,23550,23750,51028,0,0,27.27,1,'rest','2026-03-16 13:30:58'),
(264324,'024060',3,'202603160954',23750,23850,23700,23800,21436,100,33.33,11.11,1,'rest','2026-03-16 13:30:58'),
(264325,'024060',3,'202603160957',23800,23800,23350,23400,50107,11.11,11.11,7.14,1,'rest','2026-03-16 13:30:58'),
(264326,'024060',3,'202603161000',23350,23650,23300,23550,42194,27.27,33.33,28.57,1,'rest','2026-03-16 13:30:58'),
(264327,'024060',3,'202603161003',23550,23900,23550,23700,37872,100,42.86,46.67,1,'rest','2026-03-16 13:30:58'),
(264328,'024060',3,'202603161006',23700,23800,23600,23700,15147,100,100,46.67,1,'rest','2026-03-16 13:30:58'),
(264329,'024060',3,'202603161009',23650,23750,23500,23600,21770,0,60,37.5,1,'rest','2026-03-16 13:30:58'),
(264330,'024060',3,'202603161012',23600,23800,23550,23800,11386,66.67,66.67,83.33,1,'rest','2026-03-16 13:30:58'),
(264331,'024060',3,'202603161015',23750,23800,23600,23600,18112,50,40,53.85,1,'rest','2026-03-16 13:30:58'),
(264332,'024060',3,'202603161018',23650,23800,23600,23650,19388,20,55.56,45.45,1,'rest','2026-03-16 13:30:58'),
(264333,'024060',3,'202603161021',23600,23650,23550,23600,20403,50,16.67,41.67,1,'rest','2026-03-16 13:30:58'),
(264334,'024060',3,'202603161024',23550,24000,23500,24000,27590,88.89,90,72.22,1,'rest','2026-03-16 13:30:58'),
(264335,'024060',3,'202603161027',23950,24400,23900,24250,69180,100,92.86,73.68,1,'rest','2026-03-16 13:30:58'),
(264336,'024060',3,'202603161030',24250,24950,24200,24700,126098,100,100,95.83,1,'rest','2026-03-16 13:30:58'),
(264371,'024060',1,'202603160950',23750,23750,23650,23750,18398,0,0,0,1,'rest','2026-03-16 11:15:24'),
(264372,'024060',1,'202603160951',23750,23775,23600,23600,15582,0,0,0,1,'rest','2026-03-16 11:15:24'),
(264373,'024060',1,'202603160952',23600,23700,23550,23650,22699,25,25,16.67,1,'rest','2026-03-16 11:15:24'),
(264374,'024060',1,'202603160953',23650,23750,23550,23750,12747,100,50,37.5,1,'rest','2026-03-16 11:15:24'),
(264375,'024060',1,'202603160954',23750,23800,23700,23750,6310,100,100,50,1,'rest','2026-03-16 11:15:24'),
(264376,'024060',1,'202603160955',23750,23800,23700,23800,3777,100,100,57.14,1,'rest','2026-03-16 11:15:24'),
(264377,'024060',1,'202603160956',23800,23850,23750,23800,11349,100,100,100,1,'rest','2026-03-16 11:15:24'),
(264378,'024060',1,'202603160957',23800,23800,23600,23600,11831,0,20,42.86,1,'rest','2026-03-16 11:15:24'),
(264379,'024060',1,'202603160958',23650,23650,23500,23525,12530,0,0,15.38,1,'rest','2026-03-16 11:15:24'),
(264380,'024060',1,'202603160959',23500,23550,23350,23400,25746,0,0,11.11,1,'rest','2026-03-16 11:15:24'),
(264381,'024060',1,'202603161000',23350,23500,23300,23450,17316,28.57,20,11.11,1,'rest','2026-03-16 11:15:24'),
(264382,'024060',1,'202603161001',23450,23500,23400,23500,9542,100,44.44,20,1,'rest','2026-03-16 11:15:24'),
(264383,'024060',1,'202603161002',23500,23650,23400,23550,15336,100,100,42.86,1,'rest','2026-03-16 11:15:24'),
(264384,'024060',1,'202603161003',23550,23800,23550,23800,9357,100,100,76.19,1,'rest','2026-03-16 11:15:24'),
(264385,'024060',1,'202603161004',23800,23900,23800,23850,14726,100,100,100,1,'rest','2026-03-16 11:15:24'),
(264386,'024060',1,'202603161005',23900,23900,23650,23700,13789,25,66.67,72.73,1,'rest','2026-03-16 11:15:24'),
(264387,'024060',1,'202603161006',23700,23750,23600,23700,6067,0,25,70,1,'rest','2026-03-16 11:15:24'),
(264388,'024060',1,'202603161007',23725,23800,23675,23800,4264,100,40,72.73,1,'rest','2026-03-16 11:15:24'),
(264389,'024060',1,'202603161008',23800,23800,23650,23700,4816,50,50,37.5,1,'rest','2026-03-16 11:15:24'),
(264390,'024060',1,'202603161009',23650,23700,23650,23700,4179,0,50,28.57,1,'rest','2026-03-16 11:15:24'),
(264391,'024060',1,'202603161010',23700,23750,23650,23650,7695,0,0,40,1,'rest','2026-03-16 11:15:24'),
(264392,'024060',1,'202603161011',23650,23700,23500,23600,9896,0,0,33.33,1,'rest','2026-03-16 11:15:24'),
(264393,'024060',1,'202603161012',23600,23750,23550,23750,3601,75,60,42.86,1,'rest','2026-03-16 11:15:24'),
(264394,'024060',1,'202603161013',23750,23775,23700,23750,4771,100,75,60,1,'rest','2026-03-16 11:15:24'),
(264395,'024060',1,'202603161014',23750,23800,23700,23800,3014,100,100,66.67,1,'rest','2026-03-16 11:15:24'),
(264396,'024060',1,'202603161015',23750,23800,23600,23650,7894,25,25,50,1,'rest','2026-03-16 11:15:24'),
(264397,'024060',1,'202603161016',23600,23750,23600,23650,4551,0,25,57.14,1,'rest','2026-03-16 11:15:24'),
(264398,'024060',1,'202603161017',23650,23700,23600,23600,5667,0,0,20,1,'rest','2026-03-16 11:15:24'),
(264399,'024060',1,'202603161018',23650,23800,23650,23750,4917,75,75,50,1,'rest','2026-03-16 11:15:24'),
(264400,'024060',1,'202603161019',23750,23800,23650,23700,7918,75,60,37.5,1,'rest','2026-03-16 11:15:24'),
(264401,'024060',1,'202603161020',23700,23700,23600,23650,6553,0,60,50,1,'rest','2026-03-16 11:15:24'),
(264402,'024060',1,'202603161021',23600,23650,23600,23600,4804,0,0,42.86,1,'rest','2026-03-16 11:15:24'),
(264403,'024060',1,'202603161022',23600,23600,23550,23550,3858,0,0,42.86,1,'rest','2026-03-16 11:15:24'),
(264404,'024060',1,'202603161023',23600,23600,23550,23600,11741,50,33.33,20,1,'rest','2026-03-16 11:15:24'),
(264405,'024060',1,'202603161024',23550,23600,23500,23550,4567,50,33.33,20,1,'rest','2026-03-16 11:15:24'),
(264406,'024060',1,'202603161025',23500,23800,23500,23800,6607,83.33,85.71,66.67,1,'rest','2026-03-16 11:15:24'),
(264407,'024060',1,'202603161026',23750,24000,23750,24000,16416,100,90,83.33,1,'rest','2026-03-16 11:15:24'),
(264408,'024060',1,'202603161027',23950,24150,23900,24100,20484,100,100,92.31,1,'rest','2026-03-16 11:15:25'),
(264409,'024060',1,'202603161028',24100,24400,24050,24350,25847,100,100,94.12,1,'rest','2026-03-16 11:15:25'),
(264410,'024060',1,'202603161029',24350,24350,24000,24250,22849,71.43,77.78,88.89,1,'rest','2026-03-16 11:15:25'),
(264411,'024060',1,'202603161030',24250,24500,24200,24500,21042,71.43,83.33,88.89,1,'rest','2026-03-16 11:15:25'),
(264471,'024060',15,'202603160945',24000,24050,23350,23400,216469,0,40,31.25,1,'rest','2026-03-16 13:31:00'),
(264472,'024060',15,'202603161000',23350,23900,23300,23800,128369,40,21.05,38.89,1,'rest','2026-03-16 13:31:00'),
(264473,'024060',15,'202603161015',23750,24400,23500,24250,154673,100,58.62,55.22,1,'rest','2026-03-16 13:31:00'),
(264474,'024060',15,'202603161030',24250,25150,24200,24700,554744,100,100,46.43,1,'rest','2026-03-16 13:31:00'),
(264571,'024060',60,'202603161000',23350,25150,23300,24100,996922,36.84,40,21.62,1,'rest','2026-03-16 11:15:27'),
(264620,'005930',1,'202603161030',185100,185100,185100,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:31:00'),
(264621,'000660',1,'202603161030',936000,936000,935000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 10:31:02'),
(264622,'069500',1,'202603161030',81840,81940,81775,81795,81785,0,0,0,1,'ws','2026-03-16 10:31:02'),
(264623,'229200',1,'202603161030',19595,19620,19595,19605,19600,40,28.57,13.33,1,'ws','2026-03-16 10:31:02'),
(264624,'034020',1,'202603161030',106700,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 10:31:02'),
(264625,'267260',1,'202603161030',896000,896000,895000,895000,895000,NULL,NULL,NULL,1,'ws','2026-03-16 10:31:02'),
(264626,'950250',1,'202603161030',9070,9210,9070,9170,9160,52.63,45.45,45.16,1,'ws','2026-03-16 10:31:02'),
(264627,'018470',1,'202603161030',1377,1390,1376,1390,28765,61.9,59.09,53.33,1,'ws','2026-03-16 11:35:22'),
(264628,'005380',1,'202603161030',502000,502000,501000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:31:02'),
(264630,'210120',3,'202603161027',1701,1708,1701,1707,1701,0,85.71,64.29,1,'ws','2026-03-16 10:31:03'),
(264631,'210120',15,'202603161015',1704,1710,1697,1707,1701,92.31,46.15,47.27,1,'ws','2026-03-16 10:31:05'),
(264731,'018470',3,'202603161030',1377,1438,1376,1411,1293286,85,NULL,NULL,1,'rest','2026-03-17 01:44:33'),
(264831,'018470',60,'202603161000',1398,1470,1350,1421,10091169,100,99.37,65.29,1,'rest','2026-03-17 01:44:34'),
(264832,'005930',1,'202603161031',185100,185100,185000,185000,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:32:00'),
(264833,'018470',1,'202603161031',1390,1438,1390,1406,944037,100,78.38,78.05,1,'ws','2026-03-16 11:35:22'),
(264834,'069500',1,'202603161031',81790,81820,81750,81780,81765,0,0,0,1,'ws','2026-03-16 10:32:02'),
(264835,'034020',1,'202603161031',106700,106700,106700,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 10:32:02'),
(264836,'024060',1,'202603161031',24500,24950,24450,24800,49924,100,84.62,90,1,'ws','2026-03-16 11:15:25'),
(264837,'950250',1,'202603161031',9160,9360,9150,9240,9240,100,65.38,63.64,1,'ws','2026-03-16 10:32:02'),
(264838,'229200',1,'202603161031',19605,19605,19560,19570,19565,22.22,16.67,11.76,1,'ws','2026-03-16 10:32:02'),
(264839,'069500',1,'202603161032',81780,81805,81640,81640,81635,0,0,0,1,'ws','2026-03-16 10:33:00'),
(264840,'034020',3,'202603161030',106500,106900,106500,106500,80986,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(264841,'069500',3,'202603161030',81840,81940,81640,81640,123720,0,0,0,1,'ws','2026-03-17 08:25:14'),
(264842,'034020',1,'202603161032',106500,106500,106500,106500,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264843,'005930',1,'202603161032',184700,184700,184700,184700,184700,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264844,'005930',3,'202603161030',185000,185400,184700,184700,197597,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(264845,'005380',1,'202603161032',501500,501500,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264846,'005380',3,'202603161030',503000,503000,501000,501000,16652,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:04'),
(264847,'229200',1,'202603161032',19570,19570,19525,19530,19520,0,11.76,9.09,1,'ws','2026-03-16 10:33:02'),
(264848,'229200',3,'202603161030',19595,19620,19515,19525,542241,0,0,0,1,'ws','2026-03-17 08:25:16'),
(264849,'000660',1,'202603161032',932000,932000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264850,'000660',3,'202603161030',936000,937000,932000,932000,41981,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(264851,'018470',1,'202603161032',1406,1425,1401,1411,320484,100,100,79.07,1,'ws','2026-03-16 11:35:22'),
(264852,'024060',1,'202603161032',24850,24900,24500,24700,55132,75,84.62,80,1,'ws','2026-03-16 11:15:25'),
(264853,'010120',1,'202603161032',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264854,'010120',3,'202603161030',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264855,'298040',1,'202603161032',2471000,2471000,2471000,2471000,2471000,NULL,NULL,NULL,1,'ws','2026-03-16 10:33:02'),
(264856,'298040',3,'202603161030',2483000,2483000,2470000,2471000,558,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:37'),
(264857,'950250',1,'202603161032',9230,9300,9090,9150,9140,43.75,65.38,44.74,1,'ws','2026-03-16 10:33:02'),
(264858,'950250',3,'202603161030',9070,9360,9060,9150,708588,50,47.06,80,1,'ws','2026-03-16 12:24:00'),
(264862,'377220',3,'202603161030',1752,1763,1740,1742,44660,57.14,27.59,9.64,1,'ws','2026-03-16 14:40:25'),
(264863,'267260',3,'202603161030',897000,897000,894000,895000,1325,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:20'),
(264864,'357880',3,'202603161030',4580,4630,4570,4580,79040,0,0,2.63,1,'ws','2026-03-17 08:25:40'),
(264865,'476830',3,'202603161030',191100,191400,190600,190600,5106,NULL,NULL,NULL,1,'ws','2026-03-17 06:36:52'),
(264876,'210120',3,'202603161030',1701,1705,1700,1701,1698,0,0,36.36,1,'ws','2026-03-16 10:33:15'),
(264877,'025880',3,'202603161030',3010,3020,3005,3005,5753,50,25,NULL,1,'ws','2026-03-17 01:44:35'),
(264929,'377220',3,'202603161033',1745,1745,1720,1735,122063,0,38.1,11.27,1,'rest','2026-03-16 14:40:25'),
(265029,'377220',15,'202603161030',1752,1820,1720,1819,464883,50,44.38,63.07,1,'rest','2026-03-16 14:20:26'),
(265078,'005930',1,'202603161033',184700,184700,184700,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 10:34:00'),
(265079,'005380',1,'202603161033',501500,502000,501500,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:34:02'),
(265080,'034020',1,'202603161033',106300,106300,106200,106200,106200,NULL,NULL,NULL,1,'ws','2026-03-16 10:34:02'),
(265081,'000660',1,'202603161033',933000,933000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 10:34:02'),
(265082,'018470',1,'202603161033',1411,1423,1405,1413,393495,100,100,81.82,1,'ws','2026-03-16 11:35:22'),
(265083,'069500',1,'202603161033',81635,81730,81610,81630,81630,0,0,0,1,'ws','2026-03-16 10:34:02'),
(265084,'229200',1,'202603161033',19525,19550,19512,19520,19515,0,0,9.09,1,'ws','2026-03-16 10:34:02'),
(265085,'024060',1,'202603161033',24700,25100,24700,25100,75259,80,87.5,82.61,1,'ws','2026-03-16 11:15:25'),
(265086,'950250',1,'202603161033',9150,9160,8930,8990,8990,0,21.88,33.33,1,'ws','2026-03-16 10:34:02'),
(265087,'010120',1,'202603161033',720000,720000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 10:34:02'),
(265088,'005930',1,'202603161034',184500,184550,184400,184400,184400,NULL,NULL,NULL,1,'ws','2026-03-16 10:35:00'),
(265089,'069500',1,'202603161034',81650,81655,81570,81590,81575,0,0,0,1,'ws','2026-03-16 10:35:02'),
(265090,'005380',1,'202603161034',501500,501500,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:35:02'),
(265091,'950250',1,'202603161034',9000,9080,8990,9040,9030,23.81,16.67,46.81,1,'ws','2026-03-16 10:35:02'),
(265092,'000660',1,'202603161034',932000,932000,931000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 10:35:02'),
(265093,'229200',1,'202603161034',19520,19540,19515,19530,19525,50,16.67,19.05,1,'ws','2026-03-16 10:35:02'),
(265094,'034020',1,'202603161034',105700,105900,105600,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-16 10:35:02'),
(265095,'024060',1,'202603161034',25100,25150,24750,24750,91802,53.33,47.06,67.86,1,'ws','2026-03-16 11:15:25'),
(265096,'018470',1,'202603161034',1413,1419,1405,1408,283699,28.57,58.33,87.8,1,'ws','2026-03-16 11:35:22'),
(265101,'004090',1,'202603160900',19990,20350,19990,20150,61582,100,94.12,NULL,1,'rest','2026-03-16 10:35:18'),
(265102,'004090',1,'202603160901',20200,20450,19990,20250,38178,100,100,96.3,1,'rest','2026-03-16 10:35:18'),
(265103,'004090',1,'202603160902',20300,20300,20000,20050,15123,33.33,56.52,55.32,1,'rest','2026-03-16 10:35:18'),
(265104,'004090',1,'202603160903',20000,20050,19500,19580,52650,0,12.99,27.96,1,'rest','2026-03-16 10:35:18'),
(265105,'004090',1,'202603160904',19630,19930,19580,19790,20135,30.88,23.86,41.23,1,'rest','2026-03-16 10:35:18'),
(265106,'004090',1,'202603160905',19810,19970,19790,19900,14171,100,40.51,38.53,1,'rest','2026-03-16 10:35:18'),
(265107,'004090',1,'202603160906',19930,20200,19920,20050,23938,100,100,41.23,1,'rest','2026-03-16 10:35:18'),
(265108,'004090',1,'202603160907',20050,20050,19920,19940,8188,57.69,70.27,44.76,1,'rest','2026-03-16 10:35:18'),
(265109,'004090',1,'202603160908',19940,19970,19860,19880,9331,0,46.88,73.44,1,'rest','2026-03-16 10:35:18'),
(265110,'004090',1,'202603160909',19900,19940,19840,19890,9929,14.29,5.56,61.36,1,'rest','2026-03-16 10:35:18'),
(265111,'004090',1,'202603160910',19900,19900,19660,19675,16920,4.44,3.51,29.36,1,'rest','2026-03-16 10:35:18'),
(265112,'004090',1,'202603160911',19670,19830,19670,19750,5984,25.86,28.33,18.09,1,'rest','2026-03-16 10:35:18'),
(265113,'004090',1,'202603160912',19740,19750,19610,19640,8124,40.54,18.75,18.09,1,'rest','2026-03-16 10:35:18'),
(265114,'004090',1,'202603160913',19670,19810,19660,19780,7425,56,66.15,40.91,1,'rest','2026-03-16 10:35:18'),
(265115,'004090',1,'202603160914',19780,19820,19640,19680,6263,58.33,40,33.59,1,'rest','2026-03-16 10:35:18'),
(265116,'004090',1,'202603160915',19640,19850,19620,19760,9889,44.44,68.75,58.42,1,'rest','2026-03-16 10:35:18'),
(265117,'004090',1,'202603160916',19790,19850,19680,19730,10553,72.73,38.1,47.83,1,'rest','2026-03-16 10:35:18'),
(265118,'004090',1,'202603160917',19730,19800,19710,19760,2344,50,78.57,65.79,1,'rest','2026-03-16 10:35:18'),
(265119,'004090',1,'202603160918',19760,19840,19730,19840,7718,100,78.57,59.38,1,'rest','2026-03-16 10:35:18'),
(265120,'004090',1,'202603160919',19840,19940,19840,19930,4463,100,100,90.32,1,'rest','2026-03-16 10:35:18'),
(265121,'004090',1,'202603160920',19930,19940,19700,19710,9319,29.03,43.59,44.44,1,'rest','2026-03-16 10:35:18'),
(265122,'004090',1,'202603160921',19730,19820,19710,19810,3486,31.25,46.34,57.69,1,'rest','2026-03-16 10:35:18'),
(265123,'004090',1,'202603160922',19810,19970,19720,19960,4856,100,53.19,65.62,1,'rest','2026-03-16 10:35:18'),
(265124,'004090',1,'202603160923',19960,20100,19930,20050,18364,100,100,66.15,1,'rest','2026-03-16 10:35:18'),
(265125,'004090',1,'202603160924',20050,20150,20000,20050,16859,100,100,60.71,1,'rest','2026-03-16 10:35:18'),
(265126,'004090',1,'202603160925',20000,20250,20000,20200,12663,100,100,100,1,'rest','2026-03-16 10:35:18'),
(265127,'004090',1,'202603160926',20200,20200,20000,20200,16340,100,100,100,1,'rest','2026-03-16 10:35:18'),
(265128,'004090',1,'202603160927',20200,20250,20100,20100,11270,0,60,70.59,1,'rest','2026-03-16 10:35:18'),
(265129,'004090',1,'202603160928',20200,20250,20100,20200,9679,50,50,71.43,1,'rest','2026-03-16 10:35:18'),
(265130,'004090',1,'202603160929',20100,20150,20050,20100,7965,50,33.33,55.56,1,'rest','2026-03-16 10:35:18'),
(265131,'004090',1,'202603160930',20150,20150,19960,19960,19185,0,29.41,22.73,1,'rest','2026-03-16 10:35:18'),
(265132,'004090',1,'202603160931',19960,19980,19910,19940,5803,0,0,21.74,1,'rest','2026-03-16 10:35:18'),
(265133,'004090',1,'202603160932',19940,19940,19860,19910,2771,0,0,25.64,1,'rest','2026-03-16 10:35:18'),
(265134,'004090',1,'202603160933',19910,19940,19770,19820,8505,0,0,0,1,'rest','2026-03-16 10:35:18'),
(265135,'004090',1,'202603160934',19820,19900,19760,19850,3553,25,20,9.68,1,'rest','2026-03-16 10:35:18'),
(265136,'004090',1,'202603160935',19860,19880,19800,19810,4003,42.86,18.75,14.29,1,'rest','2026-03-16 10:35:18'),
(265137,'004090',1,'202603160936',19810,19850,19800,19810,2421,NULL,NULL,NULL,1,'rest','2026-03-16 11:15:23'),
(265138,'004090',1,'202603160937',19790,19790,19750,19770,4754,NULL,NULL,NULL,1,'rest','2026-03-16 11:15:23'),
(265139,'004090',1,'202603160938',19770,19810,19680,19690,7819,0,NULL,NULL,1,'rest','2026-03-16 11:15:23'),
(265140,'004090',1,'202603160939',19725,19730,19680,19700,4134,11.11,7.69,NULL,1,'rest','2026-03-16 11:15:23'),
(265141,'004090',1,'202603160940',19720,19720,19650,19650,13848,16.67,7.14,NULL,1,'rest','2026-03-16 11:15:23'),
(265142,'004090',1,'202603160941',19650,19690,19630,19640,3804,0,14.29,5.26,1,'rest','2026-03-16 11:15:23'),
(265143,'004090',1,'202603160942',19630,19630,19560,19560,12914,0,0,4.35,1,'rest','2026-03-16 11:15:23'),
(265144,'004090',1,'202603160943',19560,19570,19520,19540,3553,0,0,5.88,1,'rest','2026-03-16 11:15:23'),
(265145,'004090',1,'202603160944',19530,19540,19400,19425,17104,0,0,0,1,'rest','2026-03-16 11:15:23'),
(265146,'004090',1,'202603160945',19420,19500,19410,19480,3355,32.35,28.95,19.64,1,'rest','2026-03-16 11:15:23'),
(265147,'004090',1,'202603160946',19480,19490,19440,19450,5164,64.71,27.5,18.33,1,'rest','2026-03-16 11:15:23'),
(265148,'004090',1,'202603160947',19450,19470,19450,19460,2301,25,68.42,28.26,1,'rest','2026-03-16 11:15:23'),
(265149,'004090',1,'202603160948',19460,19470,19450,19470,4380,100,40,34.09,1,'rest','2026-03-16 11:15:23'),
(265150,'004090',1,'202603160949',19470,19490,19450,19460,10876,50,66.67,65.22,1,'rest','2026-03-16 11:15:23'),
(265151,'004090',1,'202603160950',19460,19460,19410,19410,5685,0,14.29,18.18,1,'rest','2026-03-16 11:15:23'),
(265152,'004090',1,'202603160951',19410,19410,19280,19290,8682,NULL,NULL,NULL,1,'rest','2026-03-16 11:30:19'),
(265153,'004090',1,'202603160952',19290,19320,19230,19240,13075,NULL,NULL,NULL,1,'rest','2026-03-16 11:30:19'),
(265154,'004090',1,'202603160953',19230,19330,19210,19310,14569,58.33,NULL,NULL,1,'rest','2026-03-16 11:30:19'),
(265155,'004090',1,'202603160954',19310,19330,19300,19320,3552,100,61.54,NULL,1,'rest','2026-03-16 11:30:19'),
(265156,'004090',1,'202603160955',19330,19350,19320,19340,1646,100,100,NULL,1,'rest','2026-03-16 11:30:19'),
(265157,'004090',1,'202603160956',19340,19390,19340,19390,3702,100,100,75,1,'rest','2026-03-16 11:30:19'),
(265158,'004090',1,'202603160957',19370,19400,19350,19360,3707,62.5,70,83.33,1,'rest','2026-03-16 11:30:19'),
(265159,'004090',1,'202603160958',19350,19360,19230,19230,8972,0,23.81,33.33,1,'rest','2026-03-16 11:30:19'),
(265160,'004090',1,'202603160959',19230,19230,19100,19110,14321,0,0,20,1,'rest','2026-03-16 11:30:19'),
(265161,'004090',1,'202603161000',19110,19150,19080,19140,15678,20,10.71,22.22,1,'rest','2026-03-16 11:30:19'),
(265162,'004090',1,'202603161001',19140,19190,19140,19160,5127,100,29.41,15.15,1,'rest','2026-03-16 11:30:19'),
(265163,'004090',1,'202603161002',19190,19300,19160,19270,3043,100,100,39.02,1,'rest','2026-03-16 11:30:19'),
(265164,'004090',1,'202603161003',19260,19330,19250,19320,2023,100,100,63.64,1,'rest','2026-03-16 11:30:19'),
(265165,'004090',1,'202603161004',19330,19490,19330,19460,4989,100,100,100,1,'rest','2026-03-16 11:30:19'),
(265166,'004090',1,'202603161005',19460,19470,19310,19310,3344,48.28,55.88,68.09,1,'rest','2026-03-16 11:30:19'),
(265167,'004090',1,'202603161006',19350,19350,19290,19295,2185,0,45.9,64.52,1,'rest','2026-03-16 11:30:19'),
(265168,'004090',1,'202603161007',19295,19300,19260,19280,4993,0,0,51.35,1,'rest','2026-03-16 11:30:19'),
(265169,'004090',1,'202603161008',19270,19280,19210,19210,3502,0,0,35.9,1,'rest','2026-03-16 11:30:19'),
(265170,'004090',1,'202603161009',19210,19235,19190,19190,2453,0,0,0,1,'rest','2026-03-16 11:30:19'),
(265171,'004090',1,'202603161010',19190,19220,19180,19220,2545,60,25,20,1,'rest','2026-03-16 11:30:19'),
(265172,'004090',1,'202603161011',19210,19220,19170,19170,4847,37.5,30,16.22,1,'rest','2026-03-16 11:30:19'),
(265173,'004090',1,'202603161012',19170,19200,19170,19190,1064,28.57,50,26.32,1,'rest','2026-03-16 11:30:19'),
(265174,'004090',1,'202603161013',19220,19380,19200,19380,2953,100,80.77,77.42,1,'rest','2026-03-16 11:30:19'),
(265175,'004090',1,'202603161014',19380,19390,19250,19330,1034,79.17,80.77,70.59,1,'rest','2026-03-16 11:30:19'),
(265176,'004090',1,'202603161015',19350,19360,19260,19270,1942,0,63.33,56.76,1,'rest','2026-03-16 11:30:19'),
(265177,'004090',1,'202603161016',19270,19270,19250,19260,1729,0,0,63.64,1,'rest','2026-03-16 11:30:19'),
(265178,'004090',1,'202603161017',19260,19260,19240,19240,1904,0,0,57.58,1,'rest','2026-03-16 11:30:19'),
(265179,'004090',1,'202603161018',19240,19300,19220,19300,3769,75,66.67,30,1,'rest','2026-03-16 11:30:19'),
(265180,'004090',1,'202603161019',19305,19320,19270,19270,1584,66.67,54.55,33.33,1,'rest','2026-03-16 11:30:19'),
(265181,'004090',1,'202603161020',19280,19290,19220,19250,4381,0,54.55,42.86,1,'rest','2026-03-16 11:30:19'),
(265182,'004090',1,'202603161021',19250,19260,19210,19210,5376,0,0,35.29,1,'rest','2026-03-16 11:30:19'),
(265183,'004090',1,'202603161022',19220,19220,19200,19210,2881,0,0,40,1,'rest','2026-03-16 11:30:19'),
(265184,'004090',1,'202603161023',19210,19220,19200,19200,2073,0,0,0,1,'rest','2026-03-16 11:30:19'),
(265185,'004090',1,'202603161024',19200,19200,19160,19170,5814,0,0,0,1,'rest','2026-03-16 11:30:19'),
(265186,'004090',1,'202603161025',19170,19300,19170,19220,1212,62.5,55.56,38.46,1,'rest','2026-03-16 11:30:19'),
(265187,'004090',1,'202603161026',19290,19390,19260,19380,4909,100,87.5,84,1,'rest','2026-03-16 11:30:19'),
(265188,'004090',1,'202603161027',19370,19480,19370,19430,9961,100,100,86.67,1,'rest','2026-03-16 11:30:19'),
(265189,'004090',1,'202603161028',19440,19540,19440,19530,7578,100,100,92.31,1,'rest','2026-03-16 11:30:19'),
(265190,'004090',1,'202603161029',19530,19530,19430,19520,5261,90.91,93.75,97.3,1,'rest','2026-03-16 11:30:19'),
(265191,'004090',1,'202603161030',19500,19630,19490,19610,8527,90,95,97.56,1,'rest','2026-03-16 11:30:19'),
(265192,'004090',1,'202603161031',19610,19850,19600,19840,19888,100,96.97,97.92,1,'rest','2026-03-16 11:30:19'),
(265193,'004090',1,'202603161032',19840,19900,19730,19900,11562,100,100,97.96,1,'rest','2026-03-16 11:30:19'),
(265194,'004090',1,'202603161033',19900,20300,19900,20200,42185,100,100,98.55,1,'rest','2026-03-16 11:30:19'),
(265195,'004090',1,'202603161034',20250,20300,20100,20100,26103,75,78.26,87.18,1,'rest','2026-03-16 11:30:19'),
(265196,'004090',1,'202603161035',20100,20150,19900,19960,23712,0,55.56,71.08,1,'rest','2026-03-16 11:30:19'),
(265290,'004090',15,'202603160900',19990,20450,19500,19680,297941,0,0,0,1,'rest','2026-03-16 11:30:27'),
(265291,'004090',15,'202603160915',19640,20250,19620,20100,145768,57.53,56.76,53.16,1,'rest','2026-03-16 11:30:27'),
(265292,'004090',15,'202603160930',20150,20150,19400,19425,114171,38.36,29.89,29.68,1,'rest','2026-03-16 11:30:27'),
(265293,'004090',15,'202603160945',19420,19500,19100,19110,103987,0,29.79,24.28,1,'rest','2026-03-16 11:30:27'),
(265294,'004090',15,'202603161000',19110,19490,19080,19330,59780,41.12,18.18,32.99,1,'rest','2026-03-16 11:30:27'),
(265295,'004090',15,'202603161015',19350,19540,19160,19520,60374,100,56.55,45.6,1,'rest','2026-03-16 11:30:27'),
(265296,'004090',15,'202603161030',19500,20300,19490,20000,240960,100,100,47.34,1,'rest','2026-03-16 11:30:27'),
(265365,'004090',3,'202603160900',19990,20450,19990,20050,114883,100,85.71,85.71,1,'rest','2026-03-16 11:30:26'),
(265366,'004090',3,'202603160903',20000,20050,19500,19900,86956,28.57,28.57,27.27,1,'rest','2026-03-16 11:30:26'),
(265367,'004090',3,'202603160906',19930,20200,19860,19880,41457,0,26.09,25,1,'rest','2026-03-16 11:30:26'),
(265368,'004090',3,'202603160909',19900,19940,19660,19750,32833,0,0,16.67,1,'rest','2026-03-16 11:30:26'),
(265369,'004090',3,'202603160912',19740,19820,19610,19680,21812,0,0,13.95,1,'rest','2026-03-16 11:30:26'),
(265370,'004090',3,'202603160915',19640,19850,19620,19760,22786,53.33,28.57,17.78,1,'rest','2026-03-16 11:30:26'),
(265371,'004090',3,'202603160918',19760,19940,19700,19710,21500,61.54,40,22.86,1,'rest','2026-03-16 11:30:26'),
(265372,'004090',3,'202603160921',19730,20100,19710,20050,26706,87.18,89.36,62.69,1,'rest','2026-03-16 11:30:26'),
(265373,'004090',3,'202603160924',20050,20250,20000,20200,45862,100,90.74,82.61,1,'rest','2026-03-16 11:30:26'),
(265374,'004090',3,'202603160927',20200,20250,20050,20100,28914,60,83.05,79.17,1,'rest','2026-03-16 11:30:26'),
(265375,'004090',3,'202603160930',20150,20150,19860,19910,27759,0,34.09,59.04,1,'rest','2026-03-16 11:30:26'),
(265376,'004090',3,'202603160933',19910,19940,19760,19810,16061,0,0,55.68,1,'rest','2026-03-16 11:30:26'),
(265377,'004090',3,'202603160936',19810,19850,19680,19690,14994,0,0,22.73,1,'rest','2026-03-16 11:30:26'),
(265378,'004090',3,'202603160939',19725,19730,19630,19640,21786,0,0,0,1,'rest','2026-03-16 11:30:26'),
(265379,'004090',3,'202603160942',19630,19630,19400,19425,33571,0,0,0,1,'rest','2026-03-16 11:30:26'),
(265380,'004090',3,'202603160945',19420,19500,19410,19460,10820,14,11.67,6.73,1,'rest','2026-03-16 11:30:26'),
(265381,'004090',3,'202603160948',19460,19490,19410,19410,20941,41.18,11.67,7.45,1,'rest','2026-03-16 11:30:26'),
(265382,'004090',3,'202603160951',19410,19410,19210,19310,36326,0,18.92,7.78,1,'rest','2026-03-16 11:30:26'),
(265383,'004090',3,'202603160954',19310,19390,19300,19390,8900,44.44,34.78,23.96,1,'rest','2026-03-16 11:30:26'),
(265384,'004090',3,'202603160957',19370,19400,19100,19110,27000,22.22,17.39,21.1,1,'rest','2026-03-16 11:30:26'),
(265385,'004090',3,'202603161000',19110,19300,19080,19270,23848,36.36,46.15,35.82,1,'rest','2026-03-16 11:30:26'),
(265386,'004090',3,'202603161003',19260,19490,19250,19310,10356,100,41.67,42.42,1,'rest','2026-03-16 11:30:26'),
(265387,'004090',3,'202603161006',19350,19350,19210,19210,10680,28.57,66.67,42.42,1,'rest','2026-03-16 11:30:26'),
(265388,'004090',3,'202603161009',19210,19235,19170,19170,9845,0,22.22,32.26,1,'rest','2026-03-16 11:30:26'),
(265389,'004090',3,'202603161012',19170,19390,19170,19330,5051,80,53.33,72,1,'rest','2026-03-16 11:30:26'),
(265390,'004090',3,'202603161015',19350,19360,19240,19240,5575,64,55.17,46.51,1,'rest','2026-03-16 11:30:26'),
(265391,'004090',3,'202603161018',19240,19320,19220,19250,9734,10,65.38,42.5,1,'rest','2026-03-16 11:30:26'),
(265392,'004090',3,'202603161021',19250,19260,19200,19200,10330,16.67,6.67,48.57,1,'rest','2026-03-16 11:30:26'),
(265393,'004090',3,'202603161024',19200,19390,19160,19380,11935,78.26,79.17,71.43,1,'rest','2026-03-16 11:30:26'),
(265394,'004090',3,'202603161027',19370,19540,19370,19520,22800,100,86.49,70.21,1,'rest','2026-03-16 11:30:26'),
(265395,'004090',3,'202603161030',19500,19900,19490,19900,39977,100,100,93.42,1,'rest','2026-03-16 11:30:26'),
(265396,'004090',3,'202603161033',19900,20300,19900,19960,92000,100,100,93.83,1,'rest','2026-03-16 11:30:26'),
(265495,'004090',60,'202603160900',19990,20450,19100,19110,661867,0,0,0,1,'rest','2026-03-16 11:30:29'),
(265496,'004090',60,'202603161000',19110,20300,19080,19650,439965,38.03,36.49,27.27,1,'rest','2026-03-16 11:30:29'),
(265497,'069500',3,'202603161033',81635,81910,81570,81840,196708,49.38,12.94,11.98,1,'ws','2026-03-17 08:25:14'),
(265498,'000660',1,'202603161035',937000,937000,937000,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:00'),
(265499,'005930',3,'202603161033',184700,185400,184400,185200,181463,55.56,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(265500,'024060',3,'202603161033',24700,25150,24450,24550,214157,75,82.35,84.62,1,'ws','2026-03-16 13:30:58'),
(265501,'005380',3,'202603161033',501000,504000,501000,504000,25081,60,NULL,NULL,1,'ws','2026-03-17 08:25:04'),
(265502,'000660',3,'202603161033',932000,937000,931000,937000,33557,55.56,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(265503,'298040',3,'202603161033',2471000,2487000,2464000,2486000,437,55.56,NULL,NULL,1,'ws','2026-03-17 08:25:37'),
(265504,'034020',3,'202603161033',106600,106600,105500,106600,221521,50,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(265505,'229200',3,'202603161033',19525,19635,19512,19620,390525,57.58,45.24,41.3,1,'ws','2026-03-17 08:25:16'),
(265506,'010120',3,'202603161033',724000,724000,724000,724000,723000,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265507,'950250',3,'202603161033',9150,9170,8910,9030,335966,40,28.57,51.16,1,'ws','2026-03-16 12:24:00'),
(265508,'267260',3,'202603161033',894000,896000,892000,896000,1155,33.33,NULL,NULL,1,'ws','2026-03-17 08:25:20'),
(265509,'357880',3,'202603161033',4580,4590,4530,4570,119763,0,0,1.32,1,'ws','2026-03-17 08:25:40'),
(265510,'018470',3,'202603161033',1411,1423,1384,1388,883783,59.65,53.97,NULL,1,'ws','2026-03-17 01:44:33'),
(265511,'025880',3,'202603161033',3015,3035,3005,3035,4305,85.71,87.5,NULL,1,'ws','2026-03-17 01:44:35'),
(265513,'069500',1,'202603161035',81590,81910,81575,81840,81835,86.21,83.33,54.95,1,'ws','2026-03-16 10:36:02'),
(265514,'005380',1,'202603161035',503000,504000,503000,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265515,'298040',1,'202603161035',2486000,2486000,2486000,2486000,2486000,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265516,'034020',1,'202603161035',106600,106600,106550,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265517,'005930',1,'202603161035',185200,185200,185100,185200,185100,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265518,'010120',1,'202603161035',724000,724000,724000,724000,723000,NULL,NULL,NULL,1,'ws','2026-03-16 10:36:02'),
(265519,'229200',1,'202603161035',19530,19635,19530,19620,19615,100,90.91,54.05,1,'ws','2026-03-16 10:36:02'),
(265520,'024060',1,'202603161035',24850,24850,24450,24550,47096,0,42.11,51.85,1,'ws','2026-03-16 11:15:25'),
(265521,'950250',1,'202603161035',9040,9070,8990,9050,9030,100,27.27,34.21,1,'ws','2026-03-16 10:36:02'),
(265522,'018470',1,'202603161035',1408,1410,1384,1388,206589,0,7.41,47.92,1,'ws','2026-03-16 11:35:22'),
(265536,'210120',3,'202603161033',1698,1698,1687,1687,1687,0,0,35.29,1,'ws','2026-03-16 10:36:04'),
(265537,'950250',1,'202603161036',9050,9050,8990,8990,8980,14.29,50,16.22,1,'ws','2026-03-16 10:37:00'),
(265538,'005930',1,'202603161036',185300,185300,185300,185300,185200,NULL,NULL,NULL,1,'ws','2026-03-16 10:37:02'),
(265539,'069500',1,'202603161036',81855,81975,81815,81900,81880,100,88.57,62,1,'ws','2026-03-16 10:37:02'),
(265540,'229200',1,'202603161036',19620,19660,19605,19625,19615,100,100,67.74,1,'ws','2026-03-16 10:37:02'),
(265541,'024060',1,'202603161036',24500,24750,24400,24700,25429,42.86,21.43,45.83,1,'ws','2026-03-16 11:15:25'),
(265542,'010120',1,'202603161036',725000,725000,725000,725000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 10:37:02'),
(265543,'005380',1,'202603161036',505000,505000,505000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 10:37:02'),
(265544,'018470',1,'202603161036',1388,1391,1377,1379,106326,0,0,17.07,1,'ws','2026-03-16 11:35:22'),
(265545,'004090',1,'202603161036',19950,20000,19880,19990,11941,17.65,11.11,61.9,1,'ws','2026-03-16 11:30:19'),
(265546,'010120',1,'202603161037',725000,725000,725000,725000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 10:38:00'),
(265547,'005930',1,'202603161037',185300,185300,185300,185300,185200,NULL,NULL,NULL,1,'ws','2026-03-16 10:38:02'),
(265548,'005380',1,'202603161037',503500,503500,503500,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 10:38:02'),
(265549,'004090',1,'202603161037',19995,20300,19995,20150,23410,100,57.58,67.12,1,'ws','2026-03-16 11:30:19'),
(265550,'229200',1,'202603161037',19620,19635,19585,19635,19625,100,100,92,1,'ws','2026-03-16 10:38:02'),
(265551,'034020',1,'202603161037',106300,106400,106300,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-16 10:38:02'),
(265552,'024060',1,'202603161037',24700,25000,24650,25000,33972,100,69.23,60.71,1,'ws','2026-03-16 11:15:25'),
(265553,'950250',1,'202603161037',8980,9010,8960,9010,9000,25,33.33,26.67,1,'ws','2026-03-16 10:38:02'),
(265554,'069500',1,'202603161037',81910,81910,81790,81890,81870,85.71,96.88,83.78,1,'ws','2026-03-16 10:38:02'),
(265555,'298040',1,'202603161037',2495000,2495000,2495000,2495000,2494000,NULL,NULL,NULL,1,'ws','2026-03-16 10:38:02'),
(265556,'018470',1,'202603161037',1380,1385,1377,1383,19957,30.77,12.12,15,1,'ws','2026-03-16 11:35:22'),
(265557,'005930',1,'202603161038',185050,185100,185050,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:39:00'),
(265558,'005930',3,'202603161036',185200,185400,185000,185100,91739,83.33,50,NULL,1,'ws','2026-03-17 08:25:06'),
(265559,'069500',1,'202603161038',81890,81925,81780,81800,81780,0,37.5,68.89,1,'ws','2026-03-16 10:39:02'),
(265560,'069500',3,'202603161036',81855,81975,81775,81800,196160,83.33,44.94,12.62,1,'ws','2026-03-17 08:25:14'),
(265561,'000660',1,'202603161038',935000,935000,934000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 10:39:02'),
(265562,'000660',3,'202603161036',937000,938000,934000,935000,17855,71.43,45.45,NULL,1,'ws','2026-03-17 08:25:00'),
(265563,'018470',1,'202603161038',1384,1391,1379,1391,29796,100,57.14,26.09,1,'ws','2026-03-16 11:35:22'),
(265564,'018470',3,'202603161036',1388,1391,1377,1391,156079,11.54,61.67,NULL,1,'ws','2026-03-17 01:44:33'),
(265565,'005380',1,'202603161038',503500,503500,503000,503000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 10:39:02'),
(265566,'005380',3,'202603161036',503000,505000,503000,503000,8516,75,50,NULL,1,'ws','2026-03-17 08:25:04'),
(265567,'004090',1,'202603161038',20200,20250,20000,20150,16835,100,100,44.19,1,'ws','2026-03-16 11:30:19'),
(265568,'004090',3,'202603161036',19950,20300,19880,20150,52186,100,100,100,1,'ws','2026-03-16 11:30:26'),
(265569,'034020',1,'202603161038',106500,106550,106500,106500,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:39:02'),
(265570,'034020',3,'202603161036',106550,106800,106300,106500,74022,50,33.33,NULL,1,'ws','2026-03-17 08:25:10'),
(265571,'024060',1,'202603161038',24950,25050,24800,24950,56222,85.71,90,42.86,1,'ws','2026-03-16 11:15:25'),
(265572,'024060',3,'202603161036',24500,25050,24400,24950,115623,72.73,85,90.91,1,'ws','2026-03-16 13:30:58'),
(265573,'950250',1,'202603161038',9000,9010,8990,8990,8990,50,20,50,1,'ws','2026-03-16 10:39:02'),
(265574,'950250',3,'202603161036',9050,9050,8950,9000,102789,0,34.78,25,1,'ws','2026-03-16 12:24:00'),
(265575,'229200',1,'202603161038',19635,19635,19590,19595,19585,20,27.27,74.19,1,'ws','2026-03-16 10:39:02'),
(265576,'229200',3,'202603161036',19620,19665,19585,19595,240171,79.17,50,40.43,1,'ws','2026-03-17 08:25:16'),
(265578,'357880',3,'202603161036',4590,4650,4590,4625,71264,84.62,84.62,6.83,1,'ws','2026-03-17 08:25:40'),
(265588,'025880',3,'202603161036',3035,3040,3020,3035,4300,100,85.71,70,1,'ws','2026-03-17 01:44:35'),
(265589,'069500',1,'202603161039',81790,81805,81685,81695,81685,0,0,60.19,1,'ws','2026-03-16 10:40:00'),
(265590,'229200',1,'202603161039',19595,19595,19570,19575,19570,0,14.29,63.64,1,'ws','2026-03-16 10:40:02'),
(265591,'005930',1,'202603161039',184800,184800,184800,184800,184800,NULL,NULL,NULL,1,'ws','2026-03-16 10:40:02'),
(265592,'018470',1,'202603161039',1391,1396,1382,1382,43740,47.06,57.14,24,1,'ws','2026-03-16 11:35:22'),
(265593,'005380',1,'202603161039',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:40:02'),
(265594,'950250',1,'202603161039',8990,9030,8990,9005,9000,42.86,63.64,36,1,'ws','2026-03-16 10:40:02'),
(265595,'024060',1,'202603161039',24900,24950,24750,24900,20901,0,75,60,1,'ws','2026-03-16 11:15:25'),
(265596,'004090',1,'202603161039',20200,20250,20150,20150,12342,100,100,57.58,1,'ws','2026-03-16 11:30:19'),
(265597,'210120',3,'202603161036',1687,1696,1687,1696,1687,39.13,31.03,29.03,1,'ws','2026-03-16 10:40:11'),
(265599,'377220',1,'202603160935',1687,1688,1679,1679,36006,0,0,5.81,1,'rest','2026-03-16 10:40:21'),
(265600,'377220',1,'202603160937',1679,1726,1672,1719,214507,81.63,41.67,33.06,1,'rest','2026-03-16 10:40:21'),
(265601,'377220',1,'202603160938',1719,1734,1719,1732,61566,100,85.48,41.09,1,'rest','2026-03-16 10:40:21'),
(265602,'377220',1,'202603160939',1732,1770,1732,1756,139222,100,100,57.89,1,'rest','2026-03-16 10:40:21'),
(265603,'377220',1,'202603160950',1826,1835,1808,1815,102515,0,0,46.07,1,'rest','2026-03-16 10:40:21'),
(265604,'377220',1,'202603160951',1816,1881,1810,1875,154770,78.95,47.62,56.17,1,'rest','2026-03-16 10:40:21'),
(265649,'377220',1,'202603160952',1875,1904,1815,1854,276243,74.07,61.86,32.61,1,'rest','2026-03-16 10:40:21'),
(265650,'377220',1,'202603160953',1854,1881,1844,1853,64277,0,73.17,40.54,1,'rest','2026-03-16 10:40:21'),
(265651,'377220',1,'202603160954',1852,1881,1848,1865,71375,92.31,35.29,65.45,1,'rest','2026-03-16 10:40:21'),
(265652,'377220',1,'202603160955',1868,1868,1844,1849,41941,42.86,41.38,65.45,1,'rest','2026-03-16 10:40:21'),
(265653,'377220',1,'202603160956',1850,1855,1835,1835,100594,0,28.57,18.75,1,'rest','2026-03-16 10:40:21'),
(265654,'377220',1,'202603160957',1836,1839,1803,1803,89396,0,0,16,1,'rest','2026-03-16 10:40:21'),
(265655,'377220',1,'202603160958',1806,1806,1780,1796,100685,0,0,14.81,1,'rest','2026-03-16 10:40:21'),
(265656,'377220',1,'202603160959',1795,1846,1795,1837,107084,85.42,51.25,37.27,1,'rest','2026-03-16 10:40:21'),
(265657,'377220',1,'202603161000',1834,1836,1823,1823,38357,74.55,66.13,37.96,1,'rest','2026-03-16 10:40:21'),
(265658,'377220',1,'202603161001',1822,1822,1795,1799,41868,0,51.9,34.75,1,'rest','2026-03-16 10:40:21'),
(265659,'377220',1,'202603161002',1796,1802,1781,1790,42701,0,0,43.16,1,'rest','2026-03-16 10:40:21'),
(265660,'377220',1,'202603161003',1799,1820,1798,1812,19651,70.97,40,57.27,1,'rest','2026-03-16 10:40:21'),
(265661,'377220',1,'202603161004',1815,1816,1805,1809,25939,88,64.71,30.56,1,'rest','2026-03-16 10:40:21'),
(265662,'377220',1,'202603161005',1807,1809,1795,1797,18255,0,59.46,31.43,1,'rest','2026-03-16 10:40:21'),
(265663,'377220',1,'202603161006',1797,1797,1789,1789,37252,0,0,40.74,1,'rest','2026-03-16 10:40:21'),
(265664,'377220',1,'202603161007',1789,1813,1788,1812,52296,74.19,53.49,66.18,1,'rest','2026-03-16 10:40:21'),
(265665,'377220',1,'202603161008',1812,1829,1809,1810,72802,92,69.7,47.92,1,'rest','2026-03-16 10:40:21'),
(265666,'377220',1,'202603161009',1814,1829,1810,1822,47964,85.71,94.59,61.4,1,'rest','2026-03-16 10:40:21'),
(265667,'377220',1,'202603161010',1828,1829,1813,1824,37109,100,87.5,78.72,1,'rest','2026-03-16 10:40:21'),
(265668,'377220',1,'202603161011',1821,1825,1813,1814,60726,16.67,58.33,75.51,1,'rest','2026-03-16 10:40:21'),
(265669,'377220',1,'202603161012',1821,1821,1801,1801,39161,0,8,35.9,1,'rest','2026-03-16 10:40:21'),
(265670,'377220',1,'202603161013',1803,1805,1794,1800,38775,0,0,36.84,1,'rest','2026-03-16 10:40:21'),
(265671,'377220',1,'202603161014',1794,1820,1794,1819,27539,95,57.58,46.67,1,'rest','2026-03-16 10:40:21'),
(265672,'377220',1,'202603161015',1815,1819,1800,1804,44961,55.88,54.29,32.76,1,'rest','2026-03-16 10:40:21'),
(265673,'377220',1,'202603161016',1810,1810,1787,1794,68814,0,43.18,32.76,1,'rest','2026-03-16 10:40:21'),
(265674,'377220',1,'202603161017',1794,1810,1789,1809,45095,60,37.5,56.67,1,'rest','2026-03-16 10:40:21'),
(265675,'377220',1,'202603161018',1806,1809,1797,1802,17803,68.18,46.88,51.52,1,'rest','2026-03-16 10:40:21'),
(265676,'377220',1,'202603161019',1806,1809,1800,1800,19076,0,62.5,30.61,1,'rest','2026-03-16 10:40:21'),
(265677,'377220',1,'202603161020',1802,1802,1789,1790,30104,0,0,34.09,1,'rest','2026-03-16 10:40:21'),
(265678,'377220',1,'202603161021',1789,1790,1778,1783,31291,0,0,36.59,1,'rest','2026-03-16 10:40:21'),
(265679,'377220',1,'202603161022',1782,1783,1746,1750,96836,0,0,0,1,'rest','2026-03-16 10:40:21'),
(265680,'377220',1,'202603161023',1750,1758,1747,1755,45817,13.16,11.11,8.77,1,'rest','2026-03-16 10:40:21'),
(265681,'377220',1,'202603161024',1755,1783,1755,1773,30559,100,41.07,31.51,1,'rest','2026-03-16 10:40:21'),
(265682,'377220',1,'202603161025',1773,1774,1760,1760,50391,58.06,63.89,30.26,1,'rest','2026-03-16 10:40:21'),
(265683,'377220',1,'202603161026',1759,1765,1739,1740,30052,0,35.29,25.84,1,'rest','2026-03-16 10:40:21'),
(265684,'377220',1,'202603161027',1739,1746,1727,1740,64187,0,0,41.07,1,'rest','2026-03-16 10:40:21'),
(265685,'377220',1,'202603161028',1744,1768,1738,1748,44293,100,28.57,44.07,1,'rest','2026-03-16 10:40:21'),
(265686,'377220',1,'202603161029',1748,1765,1737,1748,28934,100,100,19.51,1,'rest','2026-03-16 10:40:21'),
(265687,'377220',1,'202603161030',1752,1763,1748,1748,16563,100,100,28.57,1,'rest','2026-03-16 10:40:21'),
(265688,'377220',1,'202603161031',1749,1753,1748,1752,2957,100,100,100,1,'rest','2026-03-16 10:40:21'),
(265689,'377220',1,'202603161032',1750,1752,1740,1742,25140,28.57,28.57,54.55,1,'rest','2026-03-16 10:40:21'),
(265690,'377220',1,'202603161033',1745,1745,1721,1728,71763,0,14.29,14.29,1,'rest','2026-03-16 10:40:21'),
(265691,'377220',1,'202603161034',1722,1730,1720,1723,33887,0,0,12.12,1,'rest','2026-03-16 10:40:21'),
(265692,'377220',1,'202603161035',1723,1735,1722,1735,16413,70.59,38.71,35.56,1,'rest','2026-03-16 10:40:21'),
(265693,'377220',1,'202603161036',1736,1750,1735,1745,32217,100,81.48,43.14,1,'rest','2026-03-16 10:40:21'),
(265694,'377220',1,'202603161037',1745,1759,1743,1754,17899,100,100,62,1,'rest','2026-03-16 10:40:21'),
(265695,'377220',1,'202603161038',1754,1756,1746,1748,12372,60,76,73.81,1,'rest','2026-03-16 10:40:21'),
(265696,'377220',1,'202603161039',1753,1764,1753,1764,8533,72.73,80.65,88.68,1,'rest','2026-03-16 10:40:21'),
(265697,'377220',1,'202603161040',1779,1780,1771,1771,1771,65.22,79.49,74.07,1,'rest','2026-03-16 10:41:02'),
(265749,'377220',3,'202603161036',1736,1759,1735,1748,62488,65,50,42.86,1,'rest','2026-03-16 14:40:25'),
(265750,'377220',3,'202603161039',1753,1780,1753,1776,64197,100,85.42,79.03,1,'rest','2026-03-16 14:40:25'),
(266100,'377220',60,'202603161000',1834,1845,1720,1800,2396761,88.22,88.22,88.22,1,'rest','2026-03-16 14:40:28'),
(266249,'476830',15,'202603161030',191100,193000,190000,192100,17701,34.48,26.32,73.08,1,'rest','2026-03-17 08:25:49'),
(266349,'476830',60,'202603161000',194000,195000,190000,192500,63243,48.15,34.21,45.78,1,'rest','2026-03-17 01:44:59'),
(266398,'005930',1,'202603161040',184600,184650,184600,184650,184600,NULL,NULL,NULL,1,'ws','2026-03-16 10:41:00'),
(266399,'229200',1,'202603161040',19575,19575,19540,19555,19550,0,0,15.79,1,'ws','2026-03-16 10:41:02'),
(266400,'000660',1,'202603161040',932000,932000,932000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 10:41:02'),
(266401,'018470',1,'202603161040',1386,1388,1379,1380,29008,0,42.11,37.5,1,'ws','2026-03-16 11:35:22'),
(266402,'069500',1,'202603161040',81700,81715,81615,81670,81650,0,0,20.69,1,'ws','2026-03-16 10:41:02'),
(266403,'010120',1,'202603161040',722000,722000,722000,722000,721000,NULL,NULL,NULL,1,'ws','2026-03-16 10:41:02'),
(266404,'005380',1,'202603161040',501000,501500,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:41:02'),
(266405,'034020',1,'202603161040',105800,105800,105700,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-16 10:41:02'),
(266406,'950250',1,'202603161040',9005,9030,8950,8950,8950,21.43,16.67,20.59,1,'ws','2026-03-16 10:41:02'),
(266407,'024060',1,'202603161040',24900,24950,24700,24750,13284,0,0,64.29,1,'ws','2026-03-16 11:15:25'),
(266409,'004090',1,'202603161040',20175,20250,20050,20150,14130,100,100,100,1,'ws','2026-03-16 11:30:19'),
(266410,'476830',1,'202603161040',192400,192500,192100,192100,820,0,45.45,40,1,'ws','2026-03-16 12:00:21'),
(266411,'005930',3,'202603161039',185100,185100,184500,184600,95457,0,45.45,NULL,1,'ws','2026-03-17 08:25:06'),
(266412,'005930',1,'202603161041',184600,184600,184500,184600,184500,NULL,NULL,NULL,1,'ws','2026-03-16 10:42:00'),
(266413,'034020',3,'202603161039',106500,106600,105700,105900,62410,0,12.5,NULL,1,'ws','2026-03-17 08:25:10'),
(266414,'069500',3,'202603161039',81790,81805,81565,81600,120126,0,45.45,11.2,1,'ws','2026-03-17 08:25:14'),
(266415,'229200',3,'202603161039',19595,19595,19515,19525,210231,0,50,31.15,1,'ws','2026-03-17 08:25:16'),
(266416,'950250',3,'202603161039',8990,9030,8900,8950,126595,0,0,22.22,1,'ws','2026-03-16 12:24:00'),
(266417,'357880',3,'202603161039',4625,4635,4570,4580,39883,55,50,6.47,1,'ws','2026-03-17 08:25:40'),
(266418,'018470',3,'202603161039',1391,1396,1374,1379,126814,20,7.89,47.44,1,'ws','2026-03-17 01:44:33'),
(266419,'024060',3,'202603161039',24900,24950,24550,24550,52158,50,42.11,66.67,1,'ws','2026-03-16 13:30:58'),
(266420,'005380',3,'202603161039',503500,504000,501000,502000,11168,0,60,NULL,1,'ws','2026-03-17 08:25:04'),
(266421,'000660',3,'202603161039',935000,935000,930000,931000,16365,0,45.45,NULL,1,'ws','2026-03-17 08:25:00'),
(266422,'010120',3,'202603161039',721000,721000,721000,721000,721000,NULL,NULL,NULL,1,'ws','2026-03-16 10:42:02'),
(266423,'267260',3,'202603161039',898000,899000,893000,894000,745,33.33,42.86,NULL,1,'ws','2026-03-17 08:25:20'),
(266424,'476830',3,'202603161039',192600,192800,191500,191600,2652,21.43,65.62,NULL,1,'ws','2026-03-17 06:36:52'),
(266425,'025880',3,'202603161039',3035,3060,3035,3050,11190,100,100,90.91,1,'ws','2026-03-17 01:44:35'),
(266426,'004090',3,'202603161039',20200,20250,20050,20100,30435,79.17,83.33,93.9,1,'ws','2026-03-16 11:30:26'),
(266428,'018470',1,'202603161041',1381,1382,1374,1379,54066,0,0,50,1,'ws','2026-03-16 11:35:22'),
(266429,'069500',1,'202603161041',81680,81690,81570,81615,81600,0,0,0,1,'ws','2026-03-16 10:42:02'),
(266430,'034020',1,'202603161041',105800,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-16 10:42:02'),
(266431,'377220',1,'202603161041',1771,1780,1771,1776,1776,38.46,71.43,72,1,'ws','2026-03-16 10:42:02'),
(266432,'950250',1,'202603161041',8950,8950,8900,8950,8940,0,21.43,31.82,1,'ws','2026-03-16 10:42:02'),
(266433,'229200',1,'202603161041',19555,19555,19515,19525,19515,0,0,8.33,1,'ws','2026-03-16 10:42:02'),
(266434,'024060',1,'202603161041',24750,24750,24550,24550,17973,0,0,40,1,'ws','2026-03-16 11:15:25'),
(266435,'476830',1,'202603161041',192100,192500,191500,191600,625,0,0,26.32,1,'ws','2026-03-16 12:00:21'),
(266436,'004090',1,'202603161041',20150,20150,20050,20100,3963,0,0,76.19,1,'ws','2026-03-16 11:30:19'),
(266447,'210120',3,'202603161039',1696,1696,1688,1688,1688,52.94,29.03,23.08,1,'ws','2026-03-16 10:42:05'),
(266448,'005930',1,'202603161042',184900,185000,184900,184900,184900,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:00'),
(266449,'018470',1,'202603161042',1379,1379,1370,1370,114268,0,0,27.59,1,'ws','2026-03-16 11:35:22'),
(266450,'377220',1,'202603161042',1779,1779,1776,1778,1777,100,46.67,82.61,1,'ws','2026-03-16 10:43:02'),
(266451,'000660',1,'202603161042',933500,934000,933000,933000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:02'),
(266452,'069500',1,'202603161042',81600,81780,81590,81780,81755,75,67.35,37.5,1,'ws','2026-03-16 10:43:02'),
(266453,'010120',1,'202603161042',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:02'),
(266454,'034020',1,'202603161042',106150,106200,106100,106150,106100,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:02'),
(266455,'024060',1,'202603161042',24600,24600,24500,24600,16365,20,12.5,10,1,'ws','2026-03-16 11:15:25'),
(266456,'229200',1,'202603161042',19520,19570,19515,19570,19565,60,47.37,29.03,1,'ws','2026-03-16 10:43:02'),
(266457,'950250',1,'202603161042',8940,8980,8900,8960,8960,100,15.38,25,1,'ws','2026-03-16 10:43:02'),
(266458,'005380',1,'202603161042',502000,502000,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:02'),
(266459,'298040',1,'202603161042',2483000,2483000,2483000,2483000,2483000,NULL,NULL,NULL,1,'ws','2026-03-16 10:43:02'),
(266460,'476830',1,'202603161042',191700,192700,191300,192500,709,64.29,50,56,1,'ws','2026-03-16 12:00:21'),
(266461,'004090',1,'202603161042',20050,20150,19920,19970,11721,0,0,0,1,'ws','2026-03-16 11:30:21'),
(266462,'000660',1,'202603161043',933000,933000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:00'),
(266463,'229200',1,'202603161043',19575,19580,19530,19540,19540,60,42.86,31.03,1,'ws','2026-03-16 10:44:02'),
(266464,'005930',1,'202603161043',184800,184900,184700,184800,184700,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266465,'018470',1,'202603161043',1370,1377,1370,1377,24280,43.75,41.18,25,1,'ws','2026-03-16 11:35:22'),
(266466,'069500',1,'202603161043',81790,81790,81635,81665,81665,58.93,49.25,35.48,1,'ws','2026-03-16 10:44:02'),
(266467,'005380',1,'202603161043',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266468,'034020',1,'202603161043',106000,106000,106000,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266469,'377220',1,'202603161043',1779,1797,1778,1785,1785,100,100,78.38,1,'ws','2026-03-16 10:44:02'),
(266470,'476830',1,'202603161043',192600,192600,191800,192300,177,81.82,56.25,40.91,1,'ws','2026-03-16 12:00:21'),
(266471,'267260',1,'202603161043',894000,894000,894000,894000,893000,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266472,'024060',1,'202603161043',24550,24600,24500,24500,12464,33.33,14.29,9.09,1,'ws','2026-03-16 11:15:25'),
(266473,'950250',1,'202603161043',8960,9070,8960,9050,9040,100,100,67.65,1,'ws','2026-03-16 10:44:02'),
(266474,'298040',1,'202603161043',2476000,2476000,2476000,2476000,2476000,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266475,'010120',1,'202603161043',721000,721000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 10:44:02'),
(266476,'004090',1,'202603161043',19930,19970,19850,19860,7426,0,0,0,1,'ws','2026-03-16 11:30:21'),
(266477,'069500',3,'202603161042',81600,81790,81590,81750,120577,42.86,38.46,44.03,1,'ws','2026-03-17 08:25:14'),
(266478,'018470',1,'202603161044',1377,1404,1377,1393,55295,100,71.88,65.71,1,'ws','2026-03-16 11:35:22'),
(266479,'069500',15,'202603161030',81840,81975,81565,81750,757291,0,0,36.24,1,'ws','2026-03-18 08:25:20'),
(266480,'034020',3,'202603161042',105900,106300,105800,106000,49580,14.29,12.5,20,1,'ws','2026-03-17 08:25:10'),
(266481,'034020',15,'202603161030',106500,106900,105500,106000,488519,0,0,25,1,'ws','2026-03-18 08:25:14'),
(266482,'229200',3,'202603161042',19520,19580,19515,19565,95759,36.36,29.63,45,1,'ws','2026-03-17 08:25:16'),
(266483,'229200',15,'202603161030',19595,19665,19512,19565,1478927,0,0,26.19,1,'ws','2026-03-18 08:25:22'),
(266484,'950250',3,'202603161042',8940,9100,8900,9060,111141,68.75,57.89,48.72,1,'ws','2026-03-16 12:24:00'),
(266485,'950250',15,'202603161030',9070,9360,8900,9060,9050,92.86,94.12,NULL,1,'ws','2026-03-16 10:45:02'),
(266486,'357880',3,'202603161042',4585,4645,4575,4645,86195,59.09,72.73,68.57,1,'ws','2026-03-17 08:25:40'),
(266487,'357880',15,'202603161030',4580,4650,4530,4645,396145,65,12.87,62.55,1,'ws','2026-03-18 09:10:25'),
(266488,'377220',3,'202603161042',1779,1820,1776,1819,171475,100,100,86.6,1,'ws','2026-03-16 14:40:25'),
(266489,'018470',3,'202603161042',1379,1404,1370,1393,193843,53.85,58.62,59.3,1,'ws','2026-03-17 01:44:33'),
(266490,'018470',15,'202603161030',1377,1438,1370,1393,2653805,100,48.15,70.67,1,'ws','2026-03-17 06:36:38'),
(266491,'024060',3,'202603161042',24600,24850,24500,24700,46708,27.27,57.89,64.52,1,'ws','2026-03-16 13:30:58'),
(266492,'000660',3,'202603161042',931000,934000,930000,933000,16385,33.33,25,41.18,1,'ws','2026-03-17 08:25:00'),
(266493,'000660',15,'202603161030',932000,933000,932000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266494,'476830',3,'202603161042',191700,192700,191300,192100,1191,31.25,42.11,61.9,1,'ws','2026-03-17 06:36:52'),
(266495,'004090',3,'202603161042',20050,20150,19850,20000,26362,0,55.88,80.77,1,'ws','2026-03-16 11:30:26'),
(266496,'005930',3,'202603161042',184600,185100,184500,184900,94028,37.5,33.33,44.44,1,'ws','2026-03-17 08:25:06'),
(266497,'005930',15,'202603161030',185000,185400,184400,184900,660284,0,0,41.38,1,'ws','2026-03-18 08:25:09'),
(266498,'010120',3,'202603161042',721000,721000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266499,'010120',15,'202603161030',728000,729000,718000,720000,7806,0,0,22.58,1,'ws','2026-03-18 08:25:13'),
(266500,'005380',3,'202603161042',501500,502000,501000,502000,18894,0,0,42.86,1,'ws','2026-03-17 08:25:04'),
(266501,'005380',15,'202603161030',503000,505000,501000,502000,80311,0,0,11.11,1,'ws','2026-03-18 08:25:08'),
(266506,'069500',1,'202603161044',81670,81775,81635,81745,81735,41.03,68.06,55.68,1,'ws','2026-03-16 10:45:02'),
(266507,'034020',1,'202603161044',106000,106000,105900,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266508,'950250',1,'202603161044',9050,9100,9030,9060,9050,100,100,66.67,1,'ws','2026-03-16 10:45:02'),
(266509,'000660',1,'202603161044',932000,933000,932000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266510,'229200',1,'202603161044',19540,19565,19525,19565,19560,45.45,70,46.67,1,'ws','2026-03-16 10:45:02'),
(266511,'024060',1,'202603161044',24500,24850,24500,24700,17879,66.67,71.43,35.71,1,'ws','2026-03-16 11:15:25'),
(266512,'377220',1,'202603161044',1790,1820,1784,1819,1817,100,100,85.71,1,'ws','2026-03-16 10:45:02'),
(266513,'004090',1,'202603161044',19890,20050,19860,20000,7215,56,36.84,32.56,1,'ws','2026-03-16 11:30:21'),
(266514,'476830',1,'202603161044',192300,192300,191900,192100,305,0,69.23,40.91,1,'ws','2026-03-16 12:00:21'),
(266515,'005930',1,'202603161044',184900,185000,184900,184900,184900,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266516,'010120',1,'202603161044',721000,721000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 10:45:02'),
(266541,'025880',3,'202603161042',3050,3075,3050,3070,34647,100,100,92.86,1,'ws','2026-03-17 01:44:35'),
(266542,'025880',15,'202603161030',3010,3075,3005,3070,60195,100,75,53.57,1,'ws','2026-03-17 06:36:40'),
(266543,'004090',1,'202603161045',20000,20000,19880,19900,4735,58.33,40,26.42,1,'ws','2026-03-16 11:30:21'),
(266544,'210120',3,'202603161042',1688,1698,1688,1698,1696,55.56,70.37,40.43,1,'ws','2026-03-16 10:46:01'),
(266545,'267260',1,'202603161045',894000,894000,894000,894000,893000,NULL,NULL,NULL,1,'ws','2026-03-16 10:46:02'),
(266546,'024060',1,'202603161045',24750,24750,24600,24600,6647,66.67,50,38.46,1,'ws','2026-03-16 11:15:25'),
(266547,'005930',1,'202603161045',184700,184800,184700,184800,184700,NULL,NULL,NULL,1,'ws','2026-03-16 10:46:02'),
(266548,'018470',1,'202603161045',1390,1431,1390,1429,527829,100,100,85.51,1,'ws','2026-03-16 11:35:22'),
(266549,'005380',1,'202603161045',502000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:46:02'),
(266550,'229200',1,'202603161045',19565,19590,19550,19575,19570,100,53.85,57.14,1,'ws','2026-03-16 10:46:02'),
(266551,'377220',1,'202603161045',1817,1838,1815,1832,1832,100,100,100,1,'ws','2026-03-16 10:46:02'),
(266552,'000660',1,'202603161045',933500,934000,933500,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 10:46:02'),
(266553,'069500',1,'202603161045',81755,81850,81690,81755,81745,100,43.9,60,1,'ws','2026-03-16 10:46:02'),
(266554,'034020',1,'202603161045',106200,106200,106150,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 10:46:02'),
(266555,'950250',1,'202603161045',9050,9070,9020,9020,9020,20,71.43,73.33,1,'ws','2026-03-16 10:46:02'),
(266556,'476830',1,'202603161045',192000,192600,192000,192200,1166,33.33,20,52.63,1,'ws','2026-03-16 12:00:21'),
(266557,'210120',15,'202603161030',1701,1705,1687,1698,1696,57.14,54.55,53.06,1,'ws','2026-03-16 10:46:03'),
(266558,'004090',1,'202603161046',19900,19950,19870,19910,2993,9.09,60,30.61,1,'ws','2026-03-16 11:30:21'),
(266559,'034020',1,'202603161046',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 10:47:02'),
(266560,'024060',1,'202603161046',24600,24650,24500,24550,9275,0,57.14,50,1,'ws','2026-03-16 11:15:25'),
(266561,'950250',1,'202603161046',9020,9030,8970,8990,8990,0,12.5,61.11,1,'ws','2026-03-16 10:47:02'),
(266562,'005930',1,'202603161046',184850,184900,184800,184800,184800,NULL,NULL,NULL,1,'ws','2026-03-16 10:47:02'),
(266563,'000660',1,'202603161046',933500,934000,933000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 10:47:02'),
(266564,'069500',1,'202603161046',81755,81760,81685,81730,81705,28.57,78.26,64.56,1,'ws','2026-03-16 10:47:02'),
(266565,'229200',1,'202603161046',19575,19580,19545,19550,19545,28.57,58.33,59.26,1,'ws','2026-03-16 10:47:02'),
(266566,'005380',1,'202603161046',501000,501500,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:47:02'),
(266567,'018470',1,'202603161046',1427,1431,1411,1425,325123,90,92.86,81.94,1,'ws','2026-03-16 11:35:22'),
(266568,'377220',1,'202603161046',1838,1845,1792,1792,1791,24.53,54.02,58.33,1,'ws','2026-03-16 10:47:02'),
(266569,'476830',1,'202603161046',192300,192400,192200,192400,282,100,60,75,1,'ws','2026-03-16 12:00:21'),
(266570,'010120',1,'202603161047',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:00'),
(266571,'005930',3,'202603161045',185000,185300,184700,185100,67736,100,50,62.5,1,'ws','2026-03-17 08:25:06'),
(266572,'010120',3,'202603161045',723000,723000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266573,'950250',1,'202603161047',8990,9070,8970,9070,9070,72.73,53.33,72,1,'ws','2026-03-16 10:48:02'),
(266574,'950250',3,'202603161045',9050,9070,8970,9070,73500,100,70.59,37.5,1,'ws','2026-03-16 12:24:00'),
(266575,'005930',1,'202603161047',185200,185200,185100,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266576,'000660',1,'202603161047',934000,934000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266577,'000660',3,'202603161045',933000,935000,932000,934000,16394,100,42.86,57.14,1,'ws','2026-03-17 08:25:00'),
(266578,'018470',1,'202603161047',1425,1459,1419,1456,1175753,88.57,94.37,95.74,1,'ws','2026-03-16 11:35:23'),
(266579,'018470',3,'202603161045',1390,1459,1390,1456,2028705,100,86.52,69.57,1,'ws','2026-03-17 01:44:33'),
(266580,'005380',1,'202603161047',502000,502000,502000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266581,'005380',3,'202603161045',502000,502000,501000,502000,11069,100,0,60,1,'ws','2026-03-17 08:25:04'),
(266582,'229200',1,'202603161047',19550,19550,19520,19522,19520,0,15.87,29.66,1,'ws','2026-03-16 10:48:02'),
(266583,'229200',3,'202603161045',19565,19590,19520,19522,119014,48.19,26.14,49.45,1,'ws','2026-03-17 08:25:16'),
(266584,'034020',1,'202603161047',106400,106500,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266585,'034020',3,'202603161045',106000,106500,105900,106400,29309,100,45.45,46.15,1,'ws','2026-03-17 08:25:10'),
(266586,'267260',1,'202603161047',893500,894000,893500,894000,893000,NULL,NULL,NULL,1,'ws','2026-03-16 10:48:02'),
(266587,'267260',3,'202603161045',893500,894000,893000,894000,363,50,10,43.75,1,'ws','2026-03-17 08:25:20'),
(266588,'024060',1,'202603161047',24500,24600,24450,24450,12403,0,0,36.36,1,'ws','2026-03-16 11:15:25'),
(266589,'024060',3,'202603161045',24750,24750,24450,24450,28325,37.5,18.75,40.74,1,'ws','2026-03-16 13:30:58'),
(266590,'377220',1,'202603161047',1786,1793,1771,1771,1771,0,17.57,46.96,1,'ws','2026-03-16 10:48:02'),
(266591,'377220',3,'202603161045',1817,1845,1771,1771,303249,47.25,59.66,60.43,1,'ws','2026-03-16 14:40:25'),
(266592,'069500',1,'202603161047',81730,81860,81705,81810,81805,76.19,78.26,54.84,1,'ws','2026-03-16 10:48:02'),
(266593,'069500',3,'202603161045',81755,81870,81680,81810,48972,100,51.22,63.08,1,'ws','2026-03-17 08:25:14'),
(266594,'476830',1,'202603161047',192300,192500,192200,192300,596,66.67,75,37.5,1,'ws','2026-03-16 12:00:21'),
(266595,'476830',3,'202603161045',192000,192600,192000,192300,2044,100,38.89,71.79,1,'ws','2026-03-17 06:36:52'),
(266596,'004090',1,'202603161047',19910,19940,19860,19880,7036,25,7.14,38.46,1,'ws','2026-03-16 11:30:21'),
(266597,'004090',3,'202603161045',20000,20000,19860,19880,14764,0,0,48.08,1,'ws','2026-03-16 11:30:26'),
(266599,'357880',3,'202603161045',4645,4780,4645,4775,151850,100,81.25,81.97,1,'ws','2026-03-17 08:25:40'),
(266600,'025880',3,'202603161045',3070,3070,3035,3045,10997,44.44,58.33,72.22,1,'ws','2026-03-17 01:44:35'),
(266614,'210120',3,'202603161045',1698,1698,1696,1696,1696,83.33,50,44.19,1,'ws','2026-03-16 10:48:04'),
(266615,'005930',1,'202603161048',185200,185300,185200,185200,185200,NULL,NULL,NULL,1,'ws','2026-03-16 10:49:00'),
(266616,'000660',1,'202603161048',935000,935000,934000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 10:49:02'),
(266617,'018470',1,'202603161048',1456,1470,1447,1448,1034521,79.49,72.09,87.37,1,'ws','2026-03-16 11:35:23'),
(266618,'005380',1,'202603161048',501500,501500,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:49:02'),
(266619,'229200',1,'202603161048',19520,19545,19517,19535,19525,31.71,19.7,47.52,1,'ws','2026-03-16 10:49:02'),
(266620,'034020',1,'202603161048',106500,106500,106500,106500,106400,NULL,NULL,NULL,1,'ws','2026-03-16 10:49:02'),
(266621,'377220',1,'202603161048',1770,1780,1768,1779,1774,27.59,11.59,47.41,1,'ws','2026-03-16 10:49:02'),
(266622,'950250',1,'202603161048',9080,9270,9080,9160,9150,100,85,72,1,'ws','2026-03-16 10:49:02'),
(266623,'069500',1,'202603161048',81800,81885,81795,81820,81805,100,78.26,87.8,1,'ws','2026-03-16 10:49:02'),
(266624,'004090',1,'202603161048',19870,19890,19750,19770,11276,0,6.67,38.46,1,'ws','2026-03-16 11:30:21'),
(266625,'024060',1,'202603161048',24450,24500,24200,24250,18078,0,0,30.77,1,'ws','2026-03-16 11:15:25'),
(266626,'010120',1,'202603161048',723000,723000,723000,723000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 10:49:04'),
(266627,'476830',1,'202603161048',192400,192500,192200,192200,631,0,50,42.86,1,'ws','2026-03-16 12:00:21'),
(266628,'005930',1,'202603161049',185500,185500,185400,185500,185400,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:00'),
(266629,'018470',1,'202603161049',1448,1449,1420,1426,506438,0,50.82,66.34,1,'ws','2026-03-16 11:35:23'),
(266630,'005380',1,'202603161049',501500,502000,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:02'),
(266631,'004090',1,'202603161049',19770,19830,19750,19780,3670,8.33,6.67,7.69,1,'ws','2026-03-16 11:30:21'),
(266632,'229200',1,'202603161049',19535,19570,19530,19560,19560,100,57.58,47.52,1,'ws','2026-03-16 10:50:02'),
(266633,'034020',1,'202603161049',106900,106900,106850,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:02'),
(266634,'069500',1,'202603161049',81810,81980,81810,81960,81960,100,100,90.57,1,'ws','2026-03-16 10:50:02'),
(266635,'377220',1,'202603161049',1779,1811,1778,1790,1790,100,47.5,34.41,1,'ws','2026-03-16 10:50:02'),
(266636,'950250',1,'202603161049',9160,9300,9150,9270,9260,100,100,80,1,'ws','2026-03-16 10:50:02'),
(266637,'476830',1,'202603161049',192300,192400,192100,192100,546,0,0,50,1,'ws','2026-03-16 12:00:21'),
(266638,'267260',1,'202603161049',895000,895000,895000,895000,894000,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:02'),
(266639,'024060',1,'202603161049',24250,24250,24100,24200,23603,0,0,0,1,'ws','2026-03-16 11:15:25'),
(266640,'000660',1,'202603161049',937000,938000,936000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:50:02'),
(266642,'010170',1,'202603160915',7330,7480,7300,7480,103155,65.22,40.54,NULL,1,'rest','2026-03-16 10:50:19'),
(266643,'010170',1,'202603160916',7480,7480,7350,7390,111842,62.5,46.88,30.61,1,'rest','2026-03-16 10:50:19'),
(266644,'010170',1,'202603160917',7390,7400,7350,7395,109532,5.26,63.27,33.33,1,'rest','2026-03-16 10:50:19'),
(266645,'010170',1,'202603160918',7395,7470,7390,7460,83749,100,43.75,56.41,1,'rest','2026-03-16 10:50:19'),
(266646,'010170',1,'202603160919',7460,7510,7460,7500,115502,100,100,74.29,1,'rest','2026-03-16 10:50:19'),
(266647,'010170',1,'202603160920',7500,7510,7480,7490,96913,80,91.3,52.38,1,'rest','2026-03-16 10:50:19'),
(266648,'010170',1,'202603160921',7490,7490,7420,7430,55320,0,36.36,61.11,1,'rest','2026-03-16 10:50:19'),
(266649,'010170',1,'202603160922',7430,7440,7400,7400,74414,0,0,51.22,1,'rest','2026-03-16 10:50:19'),
(266650,'010170',1,'202603160923',7420,7430,7400,7410,44637,25,10,33.33,1,'rest','2026-03-16 10:50:19'),
(266651,'010170',1,'202603160924',7420,7500,7410,7500,70715,100,76.92,50,1,'rest','2026-03-16 10:50:19'),
(266652,'010170',1,'202603160925',7500,7550,7500,7540,106156,100,100,60.87,1,'rest','2026-03-16 10:50:19'),
(266653,'010170',1,'202603160926',7540,7560,7530,7550,118722,100,100,83.33,1,'rest','2026-03-16 10:50:19'),
(266654,'010170',1,'202603160927',7560,7600,7550,7600,158643,100,100,100,1,'rest','2026-03-16 10:50:19'),
(266655,'010170',1,'202603160928',7590,7670,7590,7670,262146,100,100,100,1,'rest','2026-03-16 10:50:19'),
(266656,'010170',1,'202603160929',7670,7810,7660,7770,642097,100,100,100,1,'rest','2026-03-16 10:50:19'),
(266657,'010170',1,'202603160930',7770,7780,7600,7700,429863,58.82,70.83,76.67,1,'rest','2026-03-16 10:50:19'),
(266658,'010170',1,'202603160931',7700,7750,7680,7690,318807,0,55.56,73.33,1,'rest','2026-03-16 10:50:19'),
(266659,'010170',1,'202603160932',7690,7700,7680,7690,128797,0,0,68,1,'rest','2026-03-16 10:50:19'),
(266660,'010170',1,'202603160933',7700,7700,7630,7650,181986,0,0,45.45,1,'rest','2026-03-16 10:50:19'),
(266661,'010170',1,'202603160934',7650,7650,7590,7600,164673,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266662,'010170',1,'202603160935',7600,7610,7530,7560,147230,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266663,'010170',1,'202603160936',7570,7720,7560,7700,200717,77.78,60.87,51.85,1,'rest','2026-03-16 10:50:19'),
(266664,'010170',1,'202603160937',7690,7700,7600,7640,86741,70,58.33,42.42,1,'rest','2026-03-16 10:50:19'),
(266665,'010170',1,'202603160938',7640,7640,7570,7610,83676,0,60.87,43.75,1,'rest','2026-03-16 10:50:19'),
(266666,'010170',1,'202603160939',7610,7610,7570,7580,66669,0,0,46.67,1,'rest','2026-03-16 10:50:19'),
(266667,'010170',1,'202603160940',7570,7590,7560,7570,62246,0,0,51.85,1,'rest','2026-03-16 10:50:19'),
(266668,'010170',1,'202603160941',7570,7570,7510,7520,105428,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266669,'010170',1,'202603160942',7510,7560,7480,7560,154397,44.44,40,25,1,'rest','2026-03-16 10:50:19'),
(266670,'010170',1,'202603160943',7560,7590,7530,7550,53262,80,40,28.57,1,'rest','2026-03-16 10:50:19'),
(266671,'010170',1,'202603160944',7560,7560,7540,7550,39518,0,80,36.36,1,'rest','2026-03-16 10:50:19'),
(266672,'010170',1,'202603160945',7550,7560,7520,7550,56313,100,0,40,1,'rest','2026-03-16 10:50:19'),
(266673,'010170',1,'202603160946',7520,7530,7510,7510,36714,0,0,44.44,1,'rest','2026-03-16 10:50:19'),
(266674,'010170',1,'202603160947',7510,7520,7510,7520,43684,20,20,16.67,1,'rest','2026-03-16 10:50:19'),
(266675,'010170',1,'202603160948',7510,7600,7510,7600,73008,100,69.23,69.23,1,'rest','2026-03-16 10:50:19'),
(266676,'010170',1,'202603160949',7600,7670,7590,7600,77376,100,100,69.23,1,'rest','2026-03-16 10:50:19'),
(266677,'010170',1,'202603160950',7610,7610,7530,7530,46036,0,53.33,45,1,'rest','2026-03-16 10:50:19'),
(266678,'010170',1,'202603160951',7550,7560,7530,7530,28212,0,0,56.25,1,'rest','2026-03-16 10:50:19'),
(266679,'010170',1,'202603160952',7540,7570,7530,7540,40355,100,12.5,56.25,1,'rest','2026-03-16 10:50:19'),
(266680,'010170',1,'202603160953',7540,7580,7530,7575,19545,100,100,39.13,1,'rest','2026-03-16 10:50:19'),
(266681,'010170',1,'202603160954',7570,7600,7570,7600,38594,100,100,50,1,'rest','2026-03-16 10:50:19'),
(266682,'010170',1,'202603160955',7600,7620,7550,7590,83573,71.43,85.71,87.5,1,'rest','2026-03-16 10:50:19'),
(266683,'010170',1,'202603160956',7590,7590,7540,7560,76199,0,38.46,63.64,1,'rest','2026-03-16 10:50:19'),
(266684,'010170',1,'202603160957',7560,7570,7550,7560,18978,0,0,60,1,'rest','2026-03-16 10:50:19'),
(266685,'010170',1,'202603160958',7550,7560,7530,7530,38673,0,0,26.32,1,'rest','2026-03-16 10:50:19'),
(266686,'010170',1,'202603160959',7540,7540,7490,7500,98403,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266687,'010170',1,'202603161000',7500,7510,7480,7490,69090,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266688,'010170',1,'202603161001',7490,7490,7480,7480,50466,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266692,'010170',1,'202603161002',7480,7510,7470,7490,128661,50,33.33,11.11,1,'rest','2026-03-16 10:50:19'),
(266693,'010170',1,'202603161003',7490,7520,7490,7510,21752,100,75,37.5,1,'rest','2026-03-16 10:50:19'),
(266694,'010170',1,'202603161004',7510,7520,7490,7490,43934,50,60,42.86,1,'rest','2026-03-16 10:50:19'),
(266695,'010170',1,'202603161005',7490,7500,7470,7480,61118,0,40,42.86,1,'rest','2026-03-16 10:50:19'),
(266696,'010170',1,'202603161006',7475,7480,7470,7480,41694,0,0,50,1,'rest','2026-03-16 10:50:19'),
(266697,'010170',1,'202603161007',7480,7480,7460,7460,29932,0,0,28.57,1,'rest','2026-03-16 10:50:19'),
(266698,'010170',1,'202603161008',7460,7470,7440,7450,59488,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266699,'010170',1,'202603161009',7450,7460,7440,7450,53045,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266700,'010170',1,'202603161010',7450,7450,7410,7440,87374,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266701,'010170',1,'202603161011',7440,7490,7440,7480,34144,80,80,50,1,'rest','2026-03-16 10:50:19'),
(266702,'010170',1,'202603161012',7490,7490,7470,7470,37385,80,66.67,57.14,1,'rest','2026-03-16 10:50:19'),
(266703,'010170',1,'202603161013',7480,7490,7470,7470,27595,0,80,66.67,1,'rest','2026-03-16 10:50:19'),
(266704,'010170',1,'202603161014',7480,7490,7460,7460,31082,0,0,57.14,1,'rest','2026-03-16 10:50:19'),
(266705,'010170',1,'202603161015',7460,7470,7440,7450,21628,0,0,57.14,1,'rest','2026-03-16 10:50:19'),
(266706,'010170',1,'202603161016',7450,7450,7410,7420,27825,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266707,'010170',1,'202603161017',7410,7430,7400,7410,57118,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266708,'010170',1,'202603161018',7410,7420,7400,7420,47972,50,20,14.29,1,'rest','2026-03-16 10:50:19'),
(266709,'010170',1,'202603161019',7420,7450,7410,7430,22751,100,66.67,28.57,1,'rest','2026-03-16 10:50:19'),
(266710,'010170',1,'202603161020',7430,7450,7430,7450,15906,100,100,50,1,'rest','2026-03-16 10:50:19'),
(266711,'010170',1,'202603161021',7440,7450,7430,7440,31999,66.67,75,66.67,1,'rest','2026-03-16 10:50:19'),
(266712,'010170',1,'202603161022',7440,7450,7430,7440,22359,0,66.67,80,1,'rest','2026-03-16 10:50:19'),
(266713,'010170',1,'202603161023',7440,7440,7430,7440,10090,100,0,75,1,'rest','2026-03-16 10:50:19'),
(266714,'010170',1,'202603161024',7430,7440,7420,7420,28938,0,0,40,1,'rest','2026-03-16 10:50:19'),
(266715,'010170',1,'202603161025',7420,7430,7420,7420,15800,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266716,'010170',1,'202603161026',7430,7440,7410,7420,37946,100,0,0,1,'rest','2026-03-16 10:50:19'),
(266717,'010170',1,'202603161027',7420,7420,7400,7400,46983,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266718,'010170',1,'202603161028',7400,7410,7400,7400,54906,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266719,'010170',1,'202603161029',7400,7410,7360,7360,77831,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266720,'010170',1,'202603161030',7360,7365,7340,7340,74352,0,0,0,1,'rest','2026-03-16 10:50:19'),
(266721,'010170',1,'202603161031',7340,7350,7320,7320,84621,NULL,NULL,NULL,1,'rest','2026-03-16 12:10:30'),
(266722,'010170',1,'202603161032',7320,7340,7320,7330,87405,NULL,NULL,NULL,1,'rest','2026-03-16 12:10:30'),
(266723,'010170',1,'202603161033',7330,7340,7320,7320,48459,50,NULL,NULL,1,'rest','2026-03-16 12:10:30'),
(266724,'010170',1,'202603161034',7330,7330,7300,7310,41683,0,33.33,NULL,1,'rest','2026-03-16 12:10:30'),
(266725,'010170',1,'202603161035',7310,7370,7300,7370,72821,85.71,75,NULL,1,'rest','2026-03-16 12:10:30'),
(266726,'010170',1,'202603161036',7370,7400,7350,7390,31313,100,88.89,81.82,1,'rest','2026-03-16 12:10:30'),
(266727,'010170',1,'202603161037',7390,7390,7370,7380,24525,66.67,88.89,72.73,1,'rest','2026-03-16 12:10:30'),
(266728,'010170',1,'202603161038',7380,7390,7360,7360,26100,0,40,66.67,1,'rest','2026-03-16 12:10:30'),
(266729,'010170',1,'202603161039',7370,7370,7340,7340,11568,0,0,61.54,1,'rest','2026-03-16 12:10:30'),
(266730,'010170',1,'202603161040',7340,7350,7330,7340,16624,0,0,28.57,1,'rest','2026-03-16 12:10:30'),
(266731,'010170',1,'202603161041',7340,7350,7330,7330,11327,0,0,0,1,'rest','2026-03-16 12:10:30'),
(266732,'010170',1,'202603161042',7330,7340,7310,7310,19576,0,0,0,1,'rest','2026-03-16 12:10:30'),
(266733,'010170',1,'202603161043',7310,7320,7300,7300,26402,0,0,0,1,'rest','2026-03-16 12:10:30'),
(266734,'010170',1,'202603161044',7300,7310,7290,7290,48186,0,0,0,1,'rest','2026-03-16 12:10:30'),
(266735,'010170',1,'202603161045',7290,7340,7290,7330,37686,80,66.67,44.44,1,'rest','2026-03-16 12:10:30'),
(266736,'010170',1,'202603161046',7340,7390,7340,7390,24518,100,90.91,71.43,1,'rest','2026-03-16 12:10:30'),
(266737,'010170',1,'202603161047',7380,7400,7380,7400,19883,100,100,84.62,1,'rest','2026-03-16 12:10:30'),
(266738,'010170',1,'202603161048',7400,7410,7390,7410,41049,100,100,92.31,1,'rest','2026-03-16 12:10:30'),
(266739,'010170',1,'202603161049',7410,7420,7405,7420,37463,100,100,100,1,'rest','2026-03-16 12:10:30'),
(266740,'010170',1,'202603161050',7420,7430,7410,7430,28358,100,100,100,1,'rest','2026-03-16 12:10:30'),
(266792,'010170',3,'202603161030',7360,7365,7320,7330,246378,0,0,25,1,'rest','2026-03-16 12:10:33'),
(266793,'010170',3,'202603161033',7330,7370,7300,7370,162963,57.14,30.77,25,1,'rest','2026-03-16 12:10:33'),
(266794,'010170',3,'202603161036',7370,7400,7350,7360,81938,80,50,25,1,'rest','2026-03-16 12:10:33'),
(266795,'010170',3,'202603161039',7370,7370,7330,7330,39519,0,50,23.53,1,'rest','2026-03-16 12:10:33'),
(266796,'010170',3,'202603161042',7330,7340,7290,7290,94164,0,0,26.67,1,'rest','2026-03-16 12:10:33'),
(266797,'010170',3,'202603161045',7290,7400,7290,7400,82087,73.33,61.11,65.22,1,'rest','2026-03-16 12:10:33'),
(266798,'010170',3,'202603161048',7400,7430,7390,7430,106870,100,77.78,63.64,1,'rest','2026-03-16 12:10:33'),
(266892,'010170',60,'202603161000',7500,7520,7290,7410,2391958,52.63,65.38,38.89,1,'rest','2026-03-16 11:10:29'),
(266992,'039200',1,'202603161030',58700,58700,58200,58500,1612,0,0,0,1,'rest','2026-03-16 10:50:21'),
(266993,'039200',1,'202603161031',58500,58600,58300,58400,1158,0,0,0,1,'rest','2026-03-16 10:50:21'),
(266994,'039200',1,'202603161032',58400,58500,58200,58500,2301,50,50,20,1,'rest','2026-03-16 10:50:21'),
(266995,'039200',1,'202603161033',58300,58400,58000,58400,2415,50,33.33,20,1,'rest','2026-03-16 10:50:21'),
(266996,'039200',1,'202603161034',58400,58500,58100,58300,1043,0,33.33,25,1,'rest','2026-03-16 10:50:21'),
(266997,'039200',1,'202603161035',58400,58700,58200,58400,2041,50,33.33,40,1,'rest','2026-03-16 10:50:21'),
(266998,'039200',1,'202603161036',58500,58600,58200,58300,1334,50,33.33,40,1,'rest','2026-03-16 10:50:21'),
(266999,'039200',1,'202603161037',58300,58500,58100,58100,879,0,25,16.67,1,'rest','2026-03-16 10:50:21'),
(267000,'039200',1,'202603161038',58200,58300,58100,58300,1574,50,40,42.86,1,'rest','2026-03-16 10:50:21'),
(267001,'039200',1,'202603161039',58200,58300,58050,58200,1933,66.67,40,42.86,1,'rest','2026-03-16 10:50:21'),
(267002,'039200',1,'202603161040',58100,58500,58000,58500,1602,75,83.33,55.56,1,'rest','2026-03-16 10:50:21'),
(267003,'039200',1,'202603161041',58200,58500,58100,58300,777,60,50,50,1,'rest','2026-03-16 10:50:21'),
(267004,'039200',1,'202603161042',58200,58500,58000,58500,2402,50,71.43,70,1,'rest','2026-03-16 10:50:21'),
(267005,'039200',1,'202603161043',58500,58500,58000,58400,773,66.67,40,55.56,1,'rest','2026-03-16 10:50:21'),
(267006,'039200',1,'202603161044',58300,58400,58300,58400,321,0,66.67,62.5,1,'rest','2026-03-16 10:50:21'),
(267007,'039200',1,'202603161045',58400,58400,58200,58300,669,0,0,33.33,1,'rest','2026-03-16 10:50:21'),
(267008,'039200',1,'202603161046',58300,58500,58100,58100,380,0,0,33.33,1,'rest','2026-03-16 10:50:21'),
(267009,'039200',1,'202603161047',58200,58300,58100,58100,612,0,0,0,1,'rest','2026-03-16 10:50:21'),
(267010,'039200',1,'202603161048',58100,58300,58100,58300,561,100,50,40,1,'rest','2026-03-16 10:50:21'),
(267011,'039200',1,'202603161049',58200,58400,58200,58400,1108,100,100,50,1,'rest','2026-03-16 10:50:21'),
(267012,'039200',1,'202603161050',58500,58600,58500,58600,58500,100,100,100,1,'rest','2026-03-16 10:51:08'),
(267243,'039200',15,'202603161030',58700,58700,58000,58400,22165,0,57.14,55.56,1,'rest','2026-03-16 10:50:26'),
(267244,'039200',15,'202603161045',58500,58900,58400,58800,58600,100,80,72.73,1,'rest','2026-03-16 11:01:04'),
(267343,'357880',3,'202603161048',4775,4800,4685,4685,130592,59.09,68.42,64.94,1,'rest','2026-03-17 08:25:40'),
(267443,'010170',15,'202603161030',7360,7400,7290,7290,624962,0,0,0,1,'rest','2026-03-16 12:10:35'),
(267444,'010170',15,'202603161045',7290,7490,7290,7410,470184,63.16,41.38,31.58,1,'rest','2026-03-16 12:10:35'),
(267543,'357880',15,'202603161045',4645,4860,4645,4740,620564,100,82.05,62.87,1,'rest','2026-03-18 09:10:25'),
(267641,'000660',1,'202603161050',938000,938000,937000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:51:00'),
(267642,'005930',3,'202603161048',185100,185800,185000,185500,86432,100,100,60,1,'ws','2026-03-17 08:25:06'),
(267643,'000660',3,'202603161048',935000,939000,934000,938000,17276,100,100,53.85,1,'ws','2026-03-17 08:25:00'),
(267644,'229200',1,'202603161050',19570,19630,19565,19595,19595,100,100,57.94,1,'ws','2026-03-16 10:51:02'),
(267645,'229200',3,'202603161048',19520,19630,19515,19595,216914,62.93,72.44,45.02,1,'ws','2026-03-17 08:25:16'),
(267646,'018470',1,'202603161050',1427,1432,1408,1417,307314,0,0,41.89,1,'ws','2026-03-16 11:35:23'),
(267647,'018470',3,'202603161048',1456,1470,1408,1417,1848273,61.76,66.38,61.07,1,'ws','2026-03-17 01:44:33'),
(267648,'069500',1,'202603161050',81960,82060,81940,81940,81925,87.5,88.24,83.64,1,'ws','2026-03-16 10:51:02'),
(267649,'069500',3,'202603161048',81800,82060,81790,81940,139130,100,100,58.62,1,'ws','2026-03-17 08:25:14'),
(267650,'024060',1,'202603161050',24200,24250,24050,24050,16172,0,0,0,1,'ws','2026-03-16 11:15:25'),
(267651,'024060',3,'202603161048',24450,24500,24050,24050,57853,0,18.75,34.38,1,'ws','2026-03-16 13:30:58'),
(267652,'950250',1,'202603161050',9270,9360,9250,9300,9290,100,100,91.18,1,'ws','2026-03-16 10:51:02'),
(267653,'950250',3,'202603161048',9080,9360,9080,9290,661208,100,100,80.95,1,'ws','2026-03-16 12:24:00'),
(267654,'476830',1,'202603161050',192200,192600,192000,192500,889,80,66.67,66.67,1,'ws','2026-03-16 12:00:21'),
(267655,'476830',3,'202603161048',192400,192600,192000,192500,2066,100,100,52.17,1,'ws','2026-03-17 06:36:52'),
(267656,'357880',1,'202603161050',4710,4720,4685,4685,35360,0,0,45.45,1,'ws','2026-03-16 11:35:24'),
(267658,'034020',3,'202603161048',106500,107100,106300,106900,72542,100,100,58.82,1,'ws','2026-03-17 08:25:10'),
(267659,'005380',3,'202603161048',502000,503000,501000,502500,16425,100,100,20,1,'ws','2026-03-17 08:25:04'),
(267671,'377220',1,'202603161050',1791,1814,1790,1809,1801,100,100,38.38,1,'ws','2026-03-16 10:51:06'),
(267672,'377220',3,'202603161048',1770,1815,1767,1809,112465,44.19,62.79,71.76,1,'ws','2026-03-16 14:40:25'),
(267673,'039200',3,'202603161048',58500,58600,58500,58600,58500,NULL,NULL,NULL,1,'ws','2026-03-16 10:51:08'),
(267677,'025880',3,'202603161048',3040,3040,3025,3030,8174,0,33.33,46.67,1,'ws','2026-03-17 01:44:35'),
(267678,'005930',1,'202603161051',185500,185500,185500,185500,185400,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:00'),
(267679,'069500',1,'202603161051',81955,82020,81915,81955,81945,42.86,88.57,92.45,1,'ws','2026-03-16 10:52:02'),
(267680,'034020',1,'202603161051',106600,106600,106600,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267681,'267260',1,'202603161051',895000,895000,895000,895000,895000,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267682,'950250',1,'202603161051',9300,9320,9210,9230,9220,30,66.67,81.58,1,'ws','2026-03-16 10:52:02'),
(267683,'000660',1,'202603161051',937000,937000,937000,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267684,'018470',1,'202603161051',1417,1430,1412,1430,185782,59.09,29.55,53.01,1,'ws','2026-03-16 11:35:23'),
(267685,'005380',1,'202603161051',502500,502500,502500,502500,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267686,'229200',1,'202603161051',19600,19615,19570,19575,19570,63.64,75,60.33,1,'ws','2026-03-16 10:52:02'),
(267687,'024060',1,'202603161051',24100,24150,24000,24100,20462,25,20,9.09,1,'ws','2026-03-16 11:15:25'),
(267688,'010170',1,'202603161051',7440,7470,7430,7460,47542,100,100,100,1,'ws','2026-03-16 12:10:30'),
(267689,'010120',1,'202603161051',724000,724000,724000,724000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267690,'039200',1,'202603161051',58600,58600,58400,58500,58300,66.67,66.67,83.33,1,'ws','2026-03-16 10:52:02'),
(267691,'298040',1,'202603161051',2490000,2491000,2490000,2491000,2488000,NULL,NULL,NULL,1,'ws','2026-03-16 10:52:02'),
(267692,'357880',1,'202603161051',4690,4720,4685,4710,8702,50,50,45.45,1,'ws','2026-03-16 11:35:24'),
(267693,'377220',1,'202603161051',1809,1809,1800,1800,1800,67.86,76.92,55.88,1,'ws','2026-03-16 10:52:04'),
(267694,'476830',1,'202603161051',192500,192600,192300,192600,791,100,83.33,62.5,1,'ws','2026-03-16 12:00:21'),
(267695,'005930',1,'202603161052',185600,185600,185500,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:00'),
(267696,'010120',1,'202603161052',726000,726000,725000,725000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:02'),
(267697,'229200',1,'202603161052',19575,19600,19575,19600,19595,55.56,75,83.05,1,'ws','2026-03-16 10:53:02'),
(267698,'357880',1,'202603161052',4705,4735,4705,4735,13791,100,66.67,35.71,1,'ws','2026-03-16 11:35:24'),
(267699,'069500',1,'202603161052',81955,82025,81942,81960,81955,100,50,89.47,1,'ws','2026-03-16 10:53:02'),
(267700,'005380',1,'202603161052',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:02'),
(267701,'039200',1,'202603161052',58400,58600,58400,58600,58500,50,75,80,1,'ws','2026-03-16 10:53:02'),
(267702,'950250',1,'202603161052',9220,9310,9210,9300,9290,50,58.82,81.08,1,'ws','2026-03-16 10:53:02'),
(267703,'000660',1,'202603161052',937000,938000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:02'),
(267704,'034020',1,'202603161052',106750,106750,106750,106750,106700,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:02'),
(267705,'024060',1,'202603161052',24100,24150,24050,24100,6462,100,25,11.11,1,'ws','2026-03-16 11:15:25'),
(267706,'010170',1,'202603161052',7470,7490,7430,7450,64396,75,80,85.71,1,'ws','2026-03-16 12:10:30'),
(267707,'018470',1,'202603161052',1429,1429,1415,1417,286281,50,37.14,20,1,'ws','2026-03-16 11:35:23'),
(267708,'476830',1,'202603161052',192700,192800,192600,192600,535,100,100,71.43,1,'ws','2026-03-16 12:00:21'),
(267709,'298040',1,'202603161052',2491000,2492000,2491000,2492000,2491000,NULL,NULL,NULL,1,'ws','2026-03-16 10:53:04'),
(267710,'377220',1,'202603161052',1801,1801,1783,1783,1783,0,42.22,59.38,1,'ws','2026-03-16 10:53:04'),
(267711,'229200',3,'202603161051',19600,19615,19570,19590,141603,93.59,60.33,48.92,1,'ws','2026-03-17 08:25:16'),
(267712,'069500',1,'202603161053',81970,82040,81960,82035,82020,100,100,92.16,1,'ws','2026-03-16 10:54:00'),
(267713,'005930',3,'202603161051',185500,185800,185400,185700,80101,100,100,68.75,1,'ws','2026-03-17 08:25:06'),
(267714,'024060',3,'202603161051',24100,24150,24000,24100,33649,11.11,7.14,16,1,'ws','2026-03-16 13:30:58'),
(267715,'069500',3,'202603161051',81945,82040,81915,82035,80226,100,100,68.5,1,'ws','2026-03-17 08:25:14'),
(267716,'034020',3,'202603161051',106900,107000,106500,106800,49640,83.33,90,58.82,1,'ws','2026-03-17 08:25:10'),
(267717,'010120',3,'202603161051',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 10:54:02'),
(267718,'267260',3,'202603161051',896000,898000,895000,898000,591,100,100,50,1,'ws','2026-03-17 08:25:20'),
(267719,'357880',3,'202603161051',4690,4740,4685,4735,39161,35.71,66.67,64.47,1,'ws','2026-03-17 08:25:40'),
(267720,'039200',3,'202603161051',58600,58600,58400,58500,58500,NULL,NULL,NULL,1,'ws','2026-03-16 10:54:02'),
(267721,'950250',3,'202603161051',9300,9350,9200,9260,368080,88,88.46,80.95,1,'ws','2026-03-16 12:24:00'),
(267722,'010170',3,'202603161051',7440,7490,7430,7460,164829,100,100,70.83,1,'ws','2026-03-16 12:10:33'),
(267723,'377220',3,'202603161051',1809,1809,1782,1786,57517,62.3,34.86,60.56,1,'ws','2026-03-16 14:40:25'),
(267724,'010120',1,'202603161053',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 10:54:02'),
(267725,'229200',1,'202603161053',19600,19605,19585,19590,19585,71.43,45.45,73.91,1,'ws','2026-03-16 10:54:02'),
(267726,'034020',1,'202603161053',106900,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-16 10:54:02'),
(267727,'024060',1,'202603161053',24100,24150,24050,24100,6725,100,100,20,1,'ws','2026-03-16 11:15:25'),
(267728,'357880',1,'202603161053',4730,4740,4730,4735,16668,100,100,66.67,1,'ws','2026-03-16 11:35:24'),
(267729,'005930',1,'202603161053',185700,185800,185700,185700,185700,NULL,NULL,NULL,1,'ws','2026-03-16 10:54:02'),
(267730,'950250',1,'202603161053',9290,9340,9200,9270,9260,70,41.18,67.74,1,'ws','2026-03-16 10:54:02'),
(267731,'039200',1,'202603161053',58600,58600,58500,58500,58500,50,33.33,60,1,'ws','2026-03-16 10:54:02'),
(267732,'377220',1,'202603161053',1783,1787,1783,1786,1784,15,10.34,55.93,1,'ws','2026-03-16 10:54:02'),
(267733,'010170',1,'202603161053',7460,7480,7430,7460,52891,50,80,85.71,1,'ws','2026-03-16 12:10:30'),
(267745,'018470',3,'202603161051',1417,1430,1412,1420,604857,7.14,62.86,61.07,1,'ws','2026-03-17 01:44:33'),
(267746,'018470',1,'202603161053',1418,1426,1416,1420,132794,18.75,55.17,26.67,1,'ws','2026-03-16 11:35:23'),
(267748,'476830',3,'202603161051',192500,192800,192300,192700,2059,100,100,50,1,'ws','2026-03-17 06:36:52'),
(267749,'476830',1,'202603161053',192800,192800,192500,192700,733,100,100,85.71,1,'ws','2026-03-16 12:00:21'),
(267751,'069500',1,'202603161054',82035,82100,82015,82055,82045,100,100,85.19,1,'ws','2026-03-16 10:55:00'),
(267752,'210120',3,'202603161048',1693,1698,1688,1688,1688,0,50,51.35,1,'ws','2026-03-16 10:55:01'),
(267753,'005930',1,'202603161054',185900,185900,185800,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 10:55:02'),
(267754,'000660',1,'202603161054',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:55:02'),
(267755,'950250',1,'202603161054',9290,9350,9250,9300,9290,50,76.92,56.52,1,'ws','2026-03-16 10:55:02'),
(267756,'010170',1,'202603161054',7460,7470,7440,7460,24564,100,50,83.33,1,'ws','2026-03-16 12:10:30'),
(267757,'005380',1,'202603161054',502500,502500,502500,502500,502000,NULL,NULL,NULL,1,'ws','2026-03-16 10:55:02'),
(267758,'229200',1,'202603161054',19590,19620,19585,19620,19610,75,84.62,75,1,'ws','2026-03-16 10:55:02'),
(267759,'034020',1,'202603161054',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 10:55:02'),
(267760,'357880',1,'202603161054',4740,4780,4740,4765,16343,100,100,76.19,1,'ws','2026-03-16 11:35:24'),
(267761,'377220',1,'202603161054',1786,1794,1782,1794,1787,100,39.29,53.57,1,'ws','2026-03-16 10:55:02'),
(267762,'476830',1,'202603161054',192700,193100,192700,193000,1139,100,100,100,1,'ws','2026-03-16 12:00:21'),
(267763,'039200',1,'202603161054',58600,58700,58600,58700,58600,66.67,75,71.43,1,'ws','2026-03-16 10:55:02'),
(267764,'024060',1,'202603161054',24150,24200,24050,24050,15600,0,0,20,1,'ws','2026-03-16 11:15:25'),
(267765,'018470',1,'202603161054',1418,1423,1408,1411,198058,25,12,34.04,1,'ws','2026-03-16 11:35:23'),
(267766,'025880',3,'202603161051',3035,3035,3030,3030,5842,0,0,46.67,1,'ws','2026-03-17 01:44:35'),
(267817,'380540',3,'202603161030',4835,4835,4800,4800,66661,0,0,0,1,'rest','2026-03-17 08:25:42'),
(267818,'380540',3,'202603161033',4805,4820,4745,4820,83418,36.36,18.18,18.18,1,'rest','2026-03-17 08:25:42'),
(267819,'380540',3,'202603161036',4820,4860,4795,4795,44213,44.44,25,14.81,1,'rest','2026-03-17 08:25:42'),
(267820,'380540',3,'202603161039',4795,4800,4775,4785,19900,0,36.36,13.79,1,'rest','2026-03-17 08:25:42'),
(267821,'380540',3,'202603161042',4785,4810,4775,4810,15785,71.43,41.67,39.13,1,'rest','2026-03-17 08:25:42'),
(267822,'380540',3,'202603161045',4810,4825,4805,4820,19410,100,77.78,61.11,1,'rest','2026-03-17 08:25:42'),
(267823,'380540',3,'202603161048',4810,4900,4810,4870,33301,100,100,70.83,1,'rest','2026-03-17 08:25:42'),
(267824,'380540',3,'202603161051',4875,4895,4845,4880,20047,100,100,90.48,1,'rest','2026-03-17 08:25:42'),
(267825,'380540',3,'202603161054',4880,4970,4865,4950,83950,100,100,100,1,'rest','2026-03-17 08:25:42'),
(267917,'486990',3,'202603161015',46200,46200,46000,46000,3655,0,29.41,52,1,'rest','2026-03-16 14:30:25'),
(267918,'486990',3,'202603161018',46050,46050,45800,45950,8143,0,0,48,1,'rest','2026-03-16 14:30:25'),
(267919,'486990',3,'202603161021',45900,46200,45900,46050,2680,66.67,33.33,35,1,'rest','2026-03-16 14:30:25'),
(267920,'486990',3,'202603161024',46050,46450,45950,46300,3949,100,87.5,35,1,'rest','2026-03-16 14:30:25'),
(267921,'486990',3,'202603161027',46300,46450,46150,46300,4243,100,100,63.64,1,'rest','2026-03-16 14:30:25'),
(267922,'486990',3,'202603161030',46300,46300,45900,45950,6009,0,41.67,46.67,1,'rest','2026-03-16 14:30:25'),
(267923,'486990',3,'202603161033',45950,46350,45900,46250,5937,46.15,46.15,65,1,'rest','2026-03-16 14:30:25'),
(267924,'486990',3,'202603161036',46300,46350,46200,46250,2368,100,46.15,61.11,1,'rest','2026-03-16 14:30:25'),
(267925,'486990',3,'202603161039',46300,46450,46250,46450,3799,100,100,58.82,1,'rest','2026-03-16 14:30:25'),
(267926,'486990',3,'202603161042',46400,46650,46350,46400,5171,80,80,55.56,1,'rest','2026-03-16 14:30:25'),
(267927,'486990',3,'202603161045',46400,46500,46300,46400,3001,0,80,90.91,1,'rest','2026-03-16 14:30:25'),
(267928,'486990',3,'202603161048',46450,46450,46250,46450,4437,100,50,83.33,1,'rest','2026-03-16 14:30:25'),
(267929,'486990',3,'202603161051',46500,46950,46500,46900,7667,100,100,93.33,1,'rest','2026-03-16 14:30:25'),
(267930,'486990',3,'202603161054',46950,47000,46800,46900,13211,100,100,90.91,1,'rest','2026-03-16 14:30:25'),
(268067,'380540',1,'202603160916',4745,4795,4725,4780,32185,NULL,NULL,NULL,1,'rest','2026-03-16 10:55:22'),
(268068,'380540',1,'202603160917',4780,4790,4735,4740,31925,NULL,NULL,NULL,1,'rest','2026-03-16 10:55:22'),
(268069,'380540',1,'202603160918',4745,4760,4730,4745,31680,11.11,NULL,NULL,1,'rest','2026-03-16 10:55:22'),
(268070,'380540',1,'202603160919',4750,4750,4650,4650,197681,5,3.57,NULL,1,'rest','2026-03-16 10:55:22'),
(268071,'380540',1,'202603160920',4650,4780,4640,4715,71859,40.62,42.42,NULL,1,'rest','2026-03-16 10:55:22'),
(268072,'380540',1,'202603160921',4710,4715,4655,4655,39822,52,29.55,26.42,1,'rest','2026-03-16 10:55:22'),
(268073,'380540',1,'202603160922',4655,4675,4620,4625,70100,0,41.94,27.45,1,'rest','2026-03-16 10:55:22'),
(268074,'380540',1,'202603160923',4625,4635,4590,4635,62328,25,10,28.85,1,'rest','2026-03-16 10:55:22'),
(268075,'380540',1,'202603160924',4635,4655,4620,4635,19842,100,25,45.45,1,'rest','2026-03-16 10:55:22'),
(268076,'380540',1,'202603160925',4625,4635,4620,4625,19246,0,50,9.09,1,'rest','2026-03-16 10:55:22'),
(268077,'380540',1,'202603160926',4625,4625,4580,4605,97043,0,0,14.29,1,'rest','2026-03-16 10:55:22'),
(268078,'380540',1,'202603160927',4605,4610,4565,4610,42867,20,14.29,33.33,1,'rest','2026-03-16 10:55:22'),
(268079,'380540',1,'202603160928',4600,4610,4560,4570,42939,11.11,7.69,6.67,1,'rest','2026-03-16 10:55:22'),
(268080,'380540',1,'202603160929',4570,4620,4560,4610,52516,50,52.94,39.13,1,'rest','2026-03-16 10:55:22'),
(268081,'380540',1,'202603160930',4610,4650,4600,4650,17923,100,66.67,58.62,1,'rest','2026-03-16 10:55:22'),
(268082,'380540',1,'202603160931',4650,4660,4635,4650,24135,100,100,68,1,'rest','2026-03-16 10:55:22'),
(268083,'380540',1,'202603160932',4655,4740,4655,4720,30737,100,100,78.95,1,'rest','2026-03-16 10:55:22'),
(268084,'380540',1,'202603160933',4720,4750,4715,4740,39705,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268085,'380540',1,'202603160934',4750,4770,4735,4755,53737,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268086,'380540',1,'202603160935',4755,4790,4750,4780,23698,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268087,'380540',1,'202603160936',4790,4795,4775,4785,36128,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268088,'380540',1,'202603160937',4785,4795,4775,4790,23966,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268089,'380540',1,'202603160938',4795,4795,4780,4790,35183,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268090,'380540',1,'202603160939',4790,4845,4780,4830,38979,100,100,100,1,'rest','2026-03-16 10:55:22'),
(268118,'380540',1,'202603161025',4840,4860,4835,4855,7757,50,22.22,38.46,1,'rest','2026-03-16 11:55:21'),
(268119,'380540',1,'202603161026',4855,4860,4850,4860,4577,100,60,46.15,1,'rest','2026-03-16 11:55:21'),
(268120,'380540',1,'202603161027',4860,4860,4830,4835,10732,16.67,37.5,20,1,'rest','2026-03-16 11:55:21'),
(268121,'380540',1,'202603161028',4835,4845,4830,4840,11517,16.67,28.57,36.36,1,'rest','2026-03-16 11:55:21'),
(268122,'380540',1,'202603161029',4840,4845,4830,4835,10426,50,14.29,40,1,'rest','2026-03-16 11:55:21'),
(268123,'380540',1,'202603161030',4835,4835,4810,4815,28793,0,16.67,16.67,1,'rest','2026-03-16 11:55:21'),
(268124,'380540',1,'202603161031',4815,4830,4800,4800,27621,0,0,7.14,1,'rest','2026-03-16 11:55:21'),
(268125,'380540',1,'202603161032',4810,4810,4800,4800,10247,0,0,11.11,1,'rest','2026-03-16 11:55:21'),
(268126,'380540',1,'202603161033',4805,4805,4780,4780,28173,0,0,0,1,'rest','2026-03-16 11:55:21'),
(268127,'380540',1,'202603161034',4780,4785,4745,4785,32717,20,20,8.33,1,'rest','2026-03-16 11:55:21'),
(268128,'380540',1,'202603161035',4785,4820,4785,4820,22528,100,66.67,53.33,1,'rest','2026-03-16 11:55:21'),
(268129,'380540',1,'202603161036',4820,4860,4805,4845,23680,100,100,76.47,1,'rest','2026-03-16 11:55:21'),
(268130,'380540',1,'202603161037',4840,4845,4820,4830,6106,62.5,80,65,1,'rest','2026-03-16 11:55:21'),
(268131,'380540',1,'202603161038',4830,4830,4795,4795,14427,0,33.33,56.52,1,'rest','2026-03-16 11:55:21'),
(268132,'380540',1,'202603161039',4795,4800,4775,4800,4477,12.5,9.09,56.52,1,'rest','2026-03-16 11:55:21'),
(268133,'380540',1,'202603161040',4800,4800,4775,4785,7548,25,9.09,31.58,1,'rest','2026-03-16 11:55:21'),
(268134,'380540',1,'202603161041',4800,4800,4775,4785,7875,0,25,7.14,1,'rest','2026-03-16 11:55:21'),
(268135,'380540',1,'202603161042',4785,4785,4775,4780,3547,0,0,8.33,1,'rest','2026-03-16 11:55:21'),
(268136,'380540',1,'202603161043',4775,4785,4775,4785,6621,50,50,33.33,1,'rest','2026-03-16 11:55:21'),
(268137,'380540',1,'202603161044',4785,4810,4785,4810,5617,100,85.71,60,1,'rest','2026-03-16 11:55:21'),
(268138,'380540',1,'202603161045',4810,4825,4805,4825,7774,100,100,90,1,'rest','2026-03-16 11:55:21'),
(268139,'380540',1,'202603161046',4820,4825,4810,4810,5562,50,72.73,69.23,1,'rest','2026-03-16 11:55:21'),
(268140,'380540',1,'202603161047',4820,4820,4805,4820,6074,40,62.5,78.57,1,'rest','2026-03-16 11:55:21'),
(268141,'380540',1,'202603161048',4810,4830,4810,4830,6166,100,57.14,80,1,'rest','2026-03-16 11:55:21'),
(268142,'380540',1,'202603161049',4825,4830,4825,4830,3689,100,100,70,1,'rest','2026-03-16 11:55:21'),
(268143,'380540',1,'202603161050',4830,4900,4830,4870,23446,100,100,80,1,'rest','2026-03-16 11:55:21'),
(268144,'380540',1,'202603161051',4875,4895,4845,4875,11121,100,100,100,1,'rest','2026-03-16 11:55:21'),
(268145,'380540',1,'202603161052',4870,4875,4860,4870,6447,50,90,91.67,1,'rest','2026-03-16 11:55:21'),
(268146,'380540',1,'202603161053',4870,4890,4865,4880,2479,66.67,75,91.67,1,'rest','2026-03-16 11:55:21'),
(268147,'380540',1,'202603161054',4880,4880,4865,4870,23379,50,40,78.57,1,'rest','2026-03-16 11:55:21'),
(268148,'380540',1,'202603161055',4880,4960,4870,4925,48386,84.62,86.67,82.35,1,'rest','2026-03-16 11:55:21'),
(268318,'380540',15,'202603161030',4835,4860,4745,4810,229977,0,0,67.24,1,'rest','2026-03-17 08:25:43'),
(268319,'380540',15,'202603161045',4810,4970,4805,4910,175430,80,60.61,34.48,1,'rest','2026-03-17 08:25:43'),
(268368,'486990',1,'202603161000',46250,46250,45900,45950,4811,0,0,0,1,'rest','2026-03-16 10:55:24'),
(268369,'486990',1,'202603161001',46000,46150,45900,46150,2835,44.44,36.36,26.67,1,'rest','2026-03-16 10:55:24'),
(268370,'486990',1,'202603161002',46100,46100,45900,45950,1389,50,30.77,21.05,1,'rest','2026-03-16 10:55:24'),
(268371,'486990',1,'202603161003',45950,46050,45900,46050,1281,33.33,60,35.29,1,'rest','2026-03-16 10:55:24'),
(268372,'486990',1,'202603161004',46100,46100,45950,46000,2682,66.67,28.57,37.5,1,'rest','2026-03-16 10:55:24'),
(268373,'486990',1,'202603161005',46050,46250,46000,46000,1659,0,66.67,54.55,1,'rest','2026-03-16 10:55:24'),
(268374,'486990',1,'202603161006',46100,46200,46050,46100,570,100,66.67,44.44,1,'rest','2026-03-16 10:55:24'),
(268418,'486990',1,'202603161007',46100,46150,46050,46100,1489,100,100,80,1,'rest','2026-03-16 10:55:24'),
(268419,'486990',1,'202603161008',46100,46350,46050,46350,3411,100,100,87.5,1,'rest','2026-03-16 10:55:24'),
(268420,'486990',1,'202603161009',46400,46800,46300,46700,4658,100,100,100,1,'rest','2026-03-16 10:55:24'),
(268421,'486990',1,'202603161015',46200,46200,46050,46050,694,0,0,0,1,'rest','2026-03-16 10:55:24'),
(268422,'486990',1,'202603161016',46050,46100,46000,46100,1530,NULL,NULL,NULL,1,'rest','2026-03-16 11:55:23'),
(268423,'486990',1,'202603161017',46100,46100,46000,46000,1431,NULL,NULL,NULL,1,'rest','2026-03-16 11:55:23'),
(268424,'486990',1,'202603161018',46050,46050,45850,45850,3962,0,NULL,NULL,1,'rest','2026-03-16 11:55:23'),
(268425,'486990',1,'202603161019',45850,46000,45800,46000,3496,50,37.5,NULL,1,'rest','2026-03-16 11:55:23'),
(268426,'486990',1,'202603161020',45950,46000,45900,45950,685,75,42.86,NULL,1,'rest','2026-03-16 11:55:23'),
(268427,'486990',1,'202603161021',45900,46000,45900,45950,1177,0,75,33.33,1,'rest','2026-03-16 11:55:23'),
(268428,'486990',1,'202603161022',46000,46050,45950,46050,616,100,66.67,55.56,1,'rest','2026-03-16 11:55:23'),
(268429,'486990',1,'202603161023',46050,46200,46050,46050,887,100,100,83.33,1,'rest','2026-03-16 11:55:23'),
(268430,'486990',1,'202603161024',46050,46050,45950,46050,1053,100,100,66.67,1,'rest','2026-03-16 11:55:23'),
(268431,'486990',1,'202603161025',46050,46050,46000,46050,486,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268432,'486990',1,'202603161026',46000,46450,46000,46300,2410,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268433,'486990',1,'202603161027',46300,46450,46150,46200,1993,71.43,71.43,71.43,1,'rest','2026-03-16 11:55:23'),
(268434,'486990',1,'202603161028',46150,46300,46150,46250,1030,33.33,75,75,1,'rest','2026-03-16 11:55:23'),
(268435,'486990',1,'202603161029',46250,46350,46150,46300,1220,100,50,77.78,1,'rest','2026-03-16 11:55:23'),
(268436,'486990',1,'202603161030',46300,46300,46100,46100,1451,20,33.33,53.85,1,'rest','2026-03-16 11:55:23'),
(268437,'486990',1,'202603161031',46150,46150,46000,46000,2342,0,14.29,20,1,'rest','2026-03-16 11:55:23'),
(268438,'486990',1,'202603161032',46000,46050,45900,45950,2216,0,0,22.22,1,'rest','2026-03-16 11:55:23'),
(268439,'486990',1,'202603161033',45950,46100,45900,46100,2958,75,50,36.36,1,'rest','2026-03-16 11:55:23'),
(268440,'486990',1,'202603161034',46050,46150,46000,46100,1236,100,75,30,1,'rest','2026-03-16 11:55:23'),
(268441,'486990',1,'202603161035',46050,46350,46000,46250,1743,100,100,66.67,1,'rest','2026-03-16 11:55:23'),
(268442,'486990',1,'202603161036',46300,46350,46200,46300,662,100,100,87.5,1,'rest','2026-03-16 11:55:23'),
(268443,'486990',1,'202603161037',46300,46300,46200,46250,780,50,80,87.5,1,'rest','2026-03-16 11:55:23'),
(268444,'486990',1,'202603161038',46300,46300,46200,46250,926,0,50,80,1,'rest','2026-03-16 11:55:23'),
(268445,'486990',1,'202603161039',46300,46450,46250,46400,2326,100,75,87.5,1,'rest','2026-03-16 11:55:23'),
(268446,'486990',1,'202603161040',46400,46450,46350,46400,512,100,100,80,1,'rest','2026-03-16 11:55:23'),
(268447,'486990',1,'202603161041',46450,46450,46400,46450,961,100,100,80,1,'rest','2026-03-16 11:55:23'),
(268448,'486990',1,'202603161042',46400,46600,46400,46600,2678,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268449,'486990',1,'202603161043',46550,46650,46550,46650,1282,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268450,'486990',1,'202603161044',46650,46650,46350,46400,1211,16.67,44.44,50,1,'rest','2026-03-16 11:55:23'),
(268451,'486990',1,'202603161045',46400,46450,46350,46350,1481,0,14.29,45.45,1,'rest','2026-03-16 11:55:23'),
(268452,'486990',1,'202603161046',46400,46500,46300,46450,1242,66.67,25,50,1,'rest','2026-03-16 11:55:23'),
(268453,'486990',1,'202603161047',46400,46450,46400,46400,278,66.67,50,30,1,'rest','2026-03-16 11:55:23'),
(268454,'486990',1,'202603161048',46450,46450,46250,46350,2597,0,50,20,1,'rest','2026-03-16 11:55:23'),
(268455,'486990',1,'202603161049',46350,46400,46250,46400,1098,50,33.33,50,1,'rest','2026-03-16 11:55:23'),
(268456,'486990',1,'202603161050',46400,46450,46350,46450,742,100,66.67,66.67,1,'rest','2026-03-16 11:55:23'),
(268457,'486990',1,'202603161051',46500,46600,46500,46550,677,100,100,66.67,1,'rest','2026-03-16 11:55:23'),
(268458,'486990',1,'202603161052',46550,46700,46500,46650,1142,100,100,85.71,1,'rest','2026-03-16 11:55:23'),
(268459,'486990',1,'202603161053',46600,46950,46600,46900,5848,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268460,'486990',1,'202603161054',46950,47000,46850,46900,9387,100,100,100,1,'rest','2026-03-16 11:55:23'),
(268461,'486990',1,'202603161055',46900,46900,46800,46850,836,0,83.33,90,1,'rest','2026-03-16 11:55:23'),
(268667,'000660',1,'202603161055',937000,938000,937000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 10:56:00'),
(268668,'069500',1,'202603161055',82055,82110,82005,82090,82080,100,100,100,1,'ws','2026-03-16 10:56:02'),
(268669,'005380',1,'202603161055',501000,501500,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:56:02'),
(268670,'229200',1,'202603161055',19615,19625,19590,19620,19615,100,75,64.71,1,'ws','2026-03-16 10:56:02'),
(268671,'034020',1,'202603161055',106900,106900,106850,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 10:56:02'),
(268672,'377220',1,'202603161055',1794,1800,1788,1791,1791,72.73,78.57,27.5,1,'ws','2026-03-16 10:56:02'),
(268673,'950250',1,'202603161055',9290,9300,9220,9260,9250,42.86,30,41.67,1,'ws','2026-03-16 10:56:02'),
(268674,'005930',1,'202603161055',185700,185800,185700,185700,185700,NULL,NULL,NULL,1,'ws','2026-03-16 10:56:02'),
(268675,'018470',1,'202603161055',1411,1413,1406,1412,152344,10,30.77,43.59,1,'ws','2026-03-16 11:35:23'),
(268676,'357880',1,'202603161055',4770,4830,4755,4825,105979,100,100,100,1,'ws','2026-03-16 11:35:24'),
(268677,'476830',1,'202603161055',193000,193100,192700,192800,951,60,66.67,71.43,1,'ws','2026-03-16 12:00:21'),
(268678,'024060',1,'202603161055',24050,24100,24000,24050,3904,0,0,50,1,'ws','2026-03-16 11:15:25'),
(268679,'010170',1,'202603161055',7460,7460,7450,7460,15042,100,100,80,1,'ws','2026-03-16 12:10:30'),
(268682,'039200',1,'202603161055',58700,58900,58700,58900,58700,100,80,71.43,1,'ws','2026-03-16 10:56:06'),
(268683,'005930',3,'202603161054',185700,185900,185600,185700,61591,100,100,100,1,'ws','2026-03-17 08:25:06'),
(268684,'005930',1,'202603161056',185700,185700,185600,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 10:57:00'),
(268685,'000660',3,'202603161054',938000,939000,936000,936000,34080,0,66.67,77.78,1,'ws','2026-03-17 08:25:00'),
(268686,'298040',3,'202603161054',2494000,2500000,2493000,2499000,281,55.56,77.78,69.23,1,'ws','2026-03-17 08:25:37'),
(268687,'229200',3,'202603161054',19590,19630,19585,19590,86325,0,93.59,70.19,1,'ws','2026-03-17 08:25:16'),
(268688,'039200',3,'202603161054',58600,58900,58600,58800,58700,75,NULL,NULL,1,'ws','2026-03-16 10:57:02'),
(268689,'950250',3,'202603161054',9290,9360,9200,9200,277797,0,70.97,79.07,1,'ws','2026-03-16 12:24:00'),
(268690,'377220',3,'202603161054',1786,1800,1782,1796,44891,30.3,67.61,56.17,1,'ws','2026-03-16 14:40:25'),
(268691,'018470',3,'202603161054',1418,1424,1406,1423,510579,100,13.33,68.03,1,'ws','2026-03-17 01:44:33'),
(268692,'069500',3,'202603161054',82035,82110,82005,82055,84967,100,100,100,1,'ws','2026-03-17 08:25:14'),
(268693,'005380',3,'202603161054',503000,503000,501000,501000,16059,20,33.33,33.33,1,'ws','2026-03-17 08:25:04'),
(268694,'357880',3,'202603161054',4740,4860,4740,4775,220955,100,50,76,1,'ws','2026-03-17 08:25:40'),
(268695,'034020',3,'202603161054',106900,106900,106800,106800,24714,0,83.33,90.91,1,'ws','2026-03-17 08:25:10'),
(268696,'476830',3,'202603161054',192700,193100,192700,192900,2410,100,100,100,1,'ws','2026-03-17 06:36:52'),
(268697,'024060',3,'202603161054',24150,24200,24000,24100,22790,100,11.11,23.53,1,'ws','2026-03-16 13:30:58'),
(268700,'000660',1,'202603161056',937000,937000,936000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:57:02'),
(268701,'018470',1,'202603161056',1412,1424,1410,1423,160177,100,57.14,40.54,1,'ws','2026-03-16 11:35:23'),
(268702,'298040',1,'202603161056',2499000,2499000,2499000,2499000,2497000,NULL,NULL,NULL,1,'ws','2026-03-16 10:57:02'),
(268703,'377220',1,'202603161056',1800,1800,1791,1799,1796,72.73,84.21,48.72,1,'ws','2026-03-16 10:57:02'),
(268704,'950250',1,'202603161056',9250,9330,9200,9210,9200,0,25,45.45,1,'ws','2026-03-16 10:57:02'),
(268705,'069500',1,'202603161056',82090,82100,82020,82055,82050,50,61.11,79.41,1,'ws','2026-03-16 10:57:02'),
(268706,'229200',1,'202603161056',19620,19630,19595,19595,19595,0,54.55,61.11,1,'ws','2026-03-16 10:57:02'),
(268707,'039200',1,'202603161056',58900,58900,58700,58800,58700,66.67,80,71.43,1,'ws','2026-03-16 10:57:02'),
(268708,'005380',1,'202603161056',502000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:57:02'),
(268709,'486990',1,'202603161056',46900,46950,46800,46900,2988,50,50,88.89,1,'ws','2026-03-16 11:55:23'),
(268710,'357880',1,'202603161056',4830,4860,4775,4775,98633,54.55,64.29,69.7,1,'ws','2026-03-16 11:35:24'),
(268711,'380540',1,'202603161056',4950,4970,4940,4950,12185,100,88.89,85.71,1,'ws','2026-03-16 11:55:21'),
(268712,'476830',1,'202603161056',192800,193000,192800,192900,320,33.33,66.67,71.43,1,'ws','2026-03-16 12:00:21'),
(268713,'024060',1,'202603161056',24100,24100,24050,24100,3286,100,50,50,1,'ws','2026-03-16 11:15:25'),
(268729,'010170',3,'202603161054',7460,7470,7440,7450,58436,75,85.71,77.27,1,'ws','2026-03-16 12:10:33'),
(268730,'010170',1,'202603161056',7460,7460,7440,7450,18830,0,0,33.33,1,'ws','2026-03-16 12:10:30'),
(268732,'025880',3,'202603161054',3030,3035,3025,3025,2910,0,0,30.77,1,'ws','2026-03-17 01:44:35'),
(268733,'210120',3,'202603161054',1698,1698,1698,1698,1695,55.56,50,52.63,1,'ws','2026-03-16 10:57:54'),
(268734,'034020',1,'202603161057',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-16 10:58:00'),
(268735,'377220',1,'202603161057',1799,1813,1795,1812,1811,100,87.5,91.43,1,'ws','2026-03-16 10:58:02'),
(268736,'069500',1,'202603161057',82060,82070,81940,81965,81960,0,21.88,50.98,1,'ws','2026-03-16 10:58:02'),
(268737,'229200',1,'202603161057',19600,19600,19565,19565,19560,0,0,31.58,1,'ws','2026-03-16 10:58:02'),
(268738,'486990',1,'202603161057',46850,46900,46750,46800,1287,33.33,25,66.67,1,'ws','2026-03-16 11:55:23'),
(268739,'950250',1,'202603161057',9200,9290,9150,9270,9260,54.55,40,42.86,1,'ws','2026-03-16 10:58:02'),
(268740,'018470',1,'202603161057',1423,1430,1418,1428,127009,100,100,68.97,1,'ws','2026-03-16 11:35:23'),
(268741,'024060',1,'202603161057',24050,24300,24050,24300,4471,100,100,83.33,1,'ws','2026-03-16 11:15:25'),
(268742,'010170',1,'202603161057',7450,7450,7410,7430,32072,0,0,25,1,'ws','2026-03-16 12:10:30'),
(268743,'005380',1,'202603161057',502000,502000,502000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:58:02'),
(268744,'357880',1,'202603161057',4785,4795,4750,4755,31170,0,46.15,56.25,1,'ws','2026-03-16 11:35:24'),
(268745,'380540',1,'202603161057',4930,4945,4915,4920,7009,45.45,72.73,69.23,1,'ws','2026-03-16 11:55:21'),
(268746,'267260',1,'202603161057',898000,898000,898000,898000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 10:58:02'),
(268747,'476830',1,'202603161057',192900,193000,191600,191700,2626,7.69,6.67,26.32,1,'ws','2026-03-16 12:00:21'),
(268748,'039200',1,'202603161057',58800,58800,58500,58500,58400,0,33.33,44.44,1,'ws','2026-03-16 10:58:07'),
(268749,'229200',1,'202603161058',19570,19595,19560,19590,19580,45.45,31.25,50,1,'ws','2026-03-16 10:59:00'),
(268750,'377220',1,'202603161058',1811,1824,1811,1818,1818,100,100,92.11,1,'ws','2026-03-16 10:59:02'),
(268751,'005930',1,'202603161058',185500,185600,185500,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 10:59:02'),
(268752,'000660',1,'202603161058',936000,937000,936000,937000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 10:59:02'),
(268753,'069500',1,'202603161058',81962,82070,81940,82065,82050,52.63,44.44,55.36,1,'ws','2026-03-16 10:59:02'),
(268754,'034020',1,'202603161058',106600,106700,106600,106700,106500,NULL,NULL,NULL,1,'ws','2026-03-16 10:59:02'),
(268755,'024060',1,'202603161058',24275,24300,24100,24100,6587,50,55.56,50,1,'ws','2026-03-16 11:15:25'),
(268756,'950250',1,'202603161058',9260,9500,9260,9440,9420,100,82.14,74.29,1,'ws','2026-03-16 10:59:02'),
(268757,'018470',1,'202603161058',1428,1428,1421,1423,99775,50,76.19,54.84,1,'ws','2026-03-16 11:35:23'),
(268758,'010120',1,'202603161058',727000,727000,727000,727000,726000,NULL,NULL,NULL,1,'ws','2026-03-16 10:59:02'),
(268759,'486990',1,'202603161058',46800,46900,46800,46800,3314,0,33.33,25,1,'ws','2026-03-16 11:55:23'),
(268760,'005380',1,'202603161058',501000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 10:59:02'),
(268761,'010170',1,'202603161058',7420,7430,7400,7410,14517,0,0,0,1,'ws','2026-03-16 12:10:30'),
(268762,'357880',1,'202603161058',4770,4780,4740,4765,26432,33.33,12.5,58.82,1,'ws','2026-03-16 11:35:24'),
(268763,'039200',1,'202603161058',58500,58600,58500,58500,58500,0,0,50,1,'ws','2026-03-16 10:59:02'),
(268764,'380540',1,'202603161058',4920,4920,4900,4910,7096,0,38.46,61.54,1,'ws','2026-03-16 11:55:21'),
(268765,'476830',1,'202603161058',191900,192400,191700,192300,355,33.33,36.84,41.67,1,'ws','2026-03-16 12:00:21'),
(268766,'005930',3,'202603161057',185700,185800,185250,185800,85730,100,100,100,1,'ws','2026-03-17 08:25:06'),
(268767,'005930',1,'202603161059',185800,185800,185700,185700,185700,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:00'),
(268768,'005930',15,'202603161045',185000,185900,184700,185800,381590,81.82,56.25,43.33,1,'ws','2026-03-18 08:25:09'),
(268769,'005930',60,'202603161000',186600,187100,184400,185800,2867774,79.49,67.39,59.42,1,'ws','2026-03-18 08:25:10'),
(268770,'000660',1,'202603161059',937000,938000,936000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:00'),
(268771,'000660',3,'202603161057',937000,938000,936000,937000,13559,33.33,33.33,75,1,'ws','2026-03-17 08:25:00'),
(268772,'000660',15,'202603161045',937000,938000,936000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:02'),
(268773,'000660',60,'202603161000',942000,946000,930000,937000,439092,86.49,84.21,69.09,1,'ws','2026-03-18 08:25:02'),
(268774,'069500',1,'202603161059',82075,82160,82075,82150,82125,100,67.27,63.77,1,'ws','2026-03-16 11:00:00'),
(268775,'069500',3,'202603161057',82060,82160,81940,82150,127494,100,100,100,1,'ws','2026-03-17 08:25:14'),
(268776,'069500',15,'202603161045',81755,82160,81680,82150,480789,80.81,48.78,35.11,1,'ws','2026-03-18 08:25:20'),
(268777,'069500',60,'202603161000',82665,82870,81565,82150,3104633,68.6,64.66,52.65,1,'ws','2026-03-17 12:16:24'),
(268778,'010120',1,'202603161059',727000,728000,727000,728000,727000,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:00'),
(268779,'010120',3,'202603161057',728000,728000,727000,728000,727000,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:02'),
(268780,'010120',15,'202603161045',721000,729000,720000,728000,2846,47.06,40,25,1,'ws','2026-03-18 08:25:13'),
(268781,'010120',60,'202603161000',740000,743000,718000,728000,19589,0,17.39,11.76,1,'ws','2026-03-17 12:12:25'),
(268782,'005380',1,'202603161059',502000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:00'),
(268783,'005380',3,'202603161057',502000,502000,501000,501000,4471,0,20,33.33,1,'ws','2026-03-17 08:25:04'),
(268784,'005380',15,'202603161045',502000,503000,501000,501000,56471,0,0,0,1,'ws','2026-03-18 08:25:08'),
(268785,'005380',60,'202603161000',509000,510000,501000,501000,321580,0,0,0,1,'ws','2026-03-17 08:25:06'),
(268786,'229200',1,'202603161059',19585,19625,19585,19625,19620,100,66.67,52.17,1,'ws','2026-03-16 11:00:00'),
(268787,'229200',3,'202603161057',19600,19625,19555,19625,255048,100,87.5,69.23,1,'ws','2026-03-17 08:25:16'),
(268788,'229200',15,'202603161045',19565,19630,19515,19625,818904,66.67,27.27,16.22,1,'ws','2026-03-18 08:25:22'),
(268789,'229200',60,'202603161000',19840,19880,19512,19625,4948504,0,0,14.71,1,'ws','2026-03-17 20:18:09'),
(268790,'034020',1,'202603161059',106700,106700,106700,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:00'),
(268791,'034020',3,'202603161057',106850,106900,106200,106700,44286,0,0,81.82,1,'ws','2026-03-17 08:25:10'),
(268792,'034020',15,'202603161045',106000,107100,105900,106700,220491,53.85,25.93,18.92,1,'ws','2026-03-18 08:25:14'),
(268793,'034020',60,'202603161000',106700,106700,106650,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 11:00:02'),
(268794,'377220',1,'202603161059',1819,1819,1798,1800,1800,25,51.35,56.25,1,'ws','2026-03-16 11:00:00'),
(268795,'377220',3,'202603161057',1799,1824,1795,1800,165148,100,37.84,42.28,1,'ws','2026-03-16 14:40:25'),
(268796,'377220',15,'202603161045',1817,1845,1767,1800,683270,78.89,44.1,41.94,1,'ws','2026-03-16 14:20:26'),
(268797,'950250',1,'202603161059',9430,9500,9420,9440,9430,100,100,71.88,1,'ws','2026-03-16 11:00:00'),
(268798,'950250',3,'202603161057',9200,9500,9150,9430,968396,79.31,71.88,83.64,1,'ws','2026-03-16 12:24:00'),
(268799,'950250',15,'202603161045',9050,9500,8970,9440,9430,97.44,77.55,85.33,1,'ws','2026-03-16 11:00:02'),
(268800,'950250',60,'202603161000',8910,9500,8790,9440,9430,82.81,89.22,86.21,1,'ws','2026-03-16 11:00:02'),
(268801,'018470',1,'202603161059',1423,1428,1417,1421,84641,0,41.67,70.83,1,'ws','2026-03-16 11:35:23'),
(268802,'018470',3,'202603161057',1423,1430,1417,1421,311425,60,75,62.73,1,'ws','2026-03-17 01:44:33'),
(268803,'018470',15,'202603161045',1390,1470,1390,1421,5303839,100,100,76.14,1,'ws','2026-03-17 06:36:38'),
(268804,'486990',1,'202603161059',46800,46900,46700,46900,3170,100,50,50,1,'ws','2026-03-16 11:55:23'),
(268805,'486990',3,'202603161057',46850,46900,46700,46900,7771,100,100,100,1,'ws','2026-03-16 14:30:25'),
(268806,'486990',15,'202603161045',46400,47000,46250,46900,36087,100,100,60,1,'ws','2026-03-16 14:30:25'),
(268807,'476830',1,'202603161059',192500,192500,192400,192500,484,100,40,39.13,1,'ws','2026-03-16 12:00:21'),
(268808,'476830',3,'202603161057',192900,193000,191600,192500,3465,33.33,50,66.67,1,'ws','2026-03-17 06:36:52'),
(268809,'476830',15,'202603161045',192000,193100,191600,192500,12044,100,42.42,54.1,1,'ws','2026-03-17 08:25:49'),
(268810,'357880',1,'202603161059',4760,4770,4735,4740,20404,28.57,18.18,42.42,1,'ws','2026-03-16 11:35:24'),
(268811,'357880',3,'202603161057',4785,4795,4735,4740,78006,53.33,72,63.77,1,'ws','2026-03-17 08:25:40'),
(268818,'267260',3,'202603161057',898000,899000,897000,898000,593,50,75,84.62,1,'ws','2026-03-17 08:25:20'),
(268819,'267260',15,'202603161045',893500,899000,893000,898000,2985,56.25,30,18,1,'ws','2026-03-17 12:12:48'),
(268820,'267260',60,'202603161000',909000,911000,892000,898000,20192,0,0,15.79,1,'ws','2026-03-18 08:25:25'),
(268821,'010170',3,'202603161057',7450,7450,7400,7410,57962,0,37.5,77.27,1,'ws','2026-03-16 12:10:33'),
(268862,'010170',1,'202603161059',7410,7420,7410,7410,11373,0,0,0,1,'ws','2026-03-16 12:10:30'),
(268863,'039200',1,'202603161059',58500,58800,58500,58800,58600,100,50,55.56,1,'ws','2026-03-16 11:00:02'),
(268864,'039200',3,'202603161057',58800,58800,58500,58800,58600,100,75,NULL,1,'ws','2026-03-16 11:01:01'),
(268871,'024060',1,'202603161059',24100,24150,24100,24100,5461,0,50,55.56,1,'ws','2026-03-16 11:15:25'),
(268872,'024060',3,'202603161057',24050,24300,24050,24100,16519,100,100,7.14,1,'ws','2026-03-16 13:30:58'),
(268873,'024060',15,'202603161045',24750,24750,24000,24100,159136,42.86,60,52,1,'ws','2026-03-16 13:31:00'),
(268875,'380540',1,'202603161059',4907,4910,4905,4910,4617,0,0,66.67,1,'ws','2026-03-16 11:55:21'),
(268876,'380540',3,'202603161057',4930,4945,4900,4910,18722,63.64,66.67,77.78,1,'ws','2026-03-17 08:25:42'),
(268877,'380540',60,'202603161000',4900,4970,4745,4910,797276,100,73.08,76.54,1,'ws','2026-03-17 08:25:44'),
(268879,'476830',1,'202603161100',192500,192500,192200,192300,502,50,80,39.13,1,'ws','2026-03-16 12:00:21'),
(268881,'005930',1,'202603161100',185600,185600,185600,185600,185500,NULL,NULL,NULL,1,'ws','2026-03-16 11:01:02'),
(268882,'005380',1,'202603161100',501000,501500,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:01:02'),
(268883,'229200',1,'202603161100',19620,19625,19585,19590,19580,50,63.16,40,1,'ws','2026-03-16 11:01:02'),
(268884,'034020',1,'202603161100',106400,106500,106400,106500,106400,NULL,NULL,NULL,1,'ws','2026-03-16 11:01:02'),
(268885,'380540',1,'202603161100',4910,4930,4905,4930,14637,100,66.67,52.94,1,'ws','2026-03-16 11:55:21'),
(268886,'357880',1,'202603161100',4740,4765,4740,4750,12003,28.57,44.44,17.39,1,'ws','2026-03-16 11:35:24'),
(268887,'377220',1,'202603161100',1805,1805,1797,1805,1802,21.74,37.93,64,1,'ws','2026-03-16 11:01:02'),
(268888,'950250',1,'202603161100',9450,9470,9400,9410,9400,0,85,74.19,1,'ws','2026-03-16 11:01:02'),
(268889,'018470',1,'202603161100',1421,1423,1405,1419,128138,0,0,64,1,'ws','2026-03-16 11:35:23'),
(268890,'069500',1,'202603161100',82140,82150,82025,82055,82030,47.22,66.07,45.68,1,'ws','2026-03-16 11:01:02'),
(268891,'039200',1,'202603161100',58900,58900,58700,58900,58700,100,100,50,1,'ws','2026-03-16 11:01:02'),
(268892,'024060',1,'202603161100',24100,24200,24050,24150,9841,100,20,60,1,'ws','2026-03-16 11:15:25'),
(268893,'000660',1,'202603161100',936000,936000,936000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 11:01:02'),
(268894,'267260',1,'202603161100',898000,898000,897000,897000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 11:01:02'),
(268895,'210120',3,'202603161057',1698,1700,1698,1700,1695,100,60,68.75,1,'ws','2026-03-16 11:01:04'),
(268896,'210120',15,'202603161045',1698,1700,1688,1700,1695,18.18,60.87,37.84,1,'ws','2026-03-16 11:01:04'),
(268897,'210120',60,'202603161000',1700,1716,1687,1700,1695,5.06,77.74,66.5,1,'ws','2026-03-16 11:01:04'),
(268903,'486990',1,'202603161100',46900,46900,46800,46900,1066,100,100,60,1,'ws','2026-03-16 11:55:23'),
(268907,'025880',3,'202603161057',3020,3025,3015,3025,7849,0,0,0,1,'ws','2026-03-17 01:44:35'),
(268908,'025880',15,'202603161045',3070,3070,3015,3025,35772,57.14,57.14,53.57,1,'ws','2026-03-17 06:36:40'),
(268909,'025880',60,'202603161000',3030,3075,3000,3025,120271,66.67,91.67,85,1,'ws','2026-03-17 06:36:42'),
(268910,'005930',1,'202603161101',185850,185900,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 11:02:00'),
(268911,'000660',1,'202603161101',937000,937000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 11:02:02'),
(268912,'018470',1,'202603161101',1421,1421,1411,1419,115592,0,0,35.71,1,'ws','2026-03-16 11:35:23'),
(268913,'034020',1,'202603161101',106450,106500,106400,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-16 11:02:02'),
(268914,'005380',1,'202603161101',501500,501500,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:02:02'),
(268915,'229200',1,'202603161101',19585,19610,19575,19575,19575,0,41.18,42.86,1,'ws','2026-03-16 11:02:02'),
(268916,'377220',1,'202603161101',1805,1816,1799,1813,1807,100,41.94,64,1,'ws','2026-03-16 11:02:02'),
(268917,'950250',1,'202603161101',9410,9480,9400,9420,9410,25,25,88.89,1,'ws','2026-03-16 11:02:02'),
(268918,'069500',1,'202603161101',82055,82175,82055,82120,82105,40.62,61.22,57.47,1,'ws','2026-03-16 11:02:02'),
(268919,'380540',1,'202603161101',4930,4945,4925,4940,6360,100,100,42.86,1,'ws','2026-03-16 11:55:21'),
(268920,'024060',1,'202603161101',24100,24100,24000,24050,15215,33.33,33.33,45.45,1,'ws','2026-03-16 11:15:25'),
(268921,'357880',1,'202603161101',4760,4760,4735,4745,17199,66.67,25,28.57,1,'ws','2026-03-16 11:35:24'),
(268922,'039200',1,'202603161101',58900,58900,58700,58700,58700,33.33,66.67,44.44,1,'ws','2026-03-16 11:02:02'),
(268923,'486990',1,'202603161101',46900,47100,46850,46950,6557,100,100,60,1,'ws','2026-03-16 11:55:23'),
(268924,'476830',1,'202603161101',192400,192500,192100,192200,458,0,40,34.78,1,'ws','2026-03-16 12:00:21'),
(268925,'377220',3,'202603161100',1805,1828,1797,1826,82338,100,100,77.23,1,'ws','2026-03-16 14:40:25'),
(268926,'005930',1,'202603161102',185400,185600,185400,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 11:03:00'),
(268927,'005930',3,'202603161100',185800,186000,185400,185500,103891,25,25,70,1,'ws','2026-03-17 08:25:06'),
(268928,'069500',3,'202603161100',82140,82175,81960,82010,130848,40.43,45.1,70.83,1,'ws','2026-03-17 08:25:14'),
(268929,'229200',3,'202603161100',19620,19625,19540,19555,147318,33.33,33.33,59.02,1,'ws','2026-03-17 08:25:16'),
(268930,'950250',3,'202603161100',9450,9500,9370,9470,455776,100,81.82,84.48,1,'ws','2026-03-16 12:24:00'),
(268931,'000660',3,'202603161100',937000,938000,934000,936000,19429,50,25,62.5,1,'ws','2026-03-17 08:25:00'),
(268932,'486990',3,'202603161100',46900,47100,46800,47050,8346,100,100,100,1,'ws','2026-03-16 14:30:25'),
(268933,'024060',3,'202603161100',24100,24250,24000,24250,37782,100,100,33.33,1,'ws','2026-03-16 13:30:58'),
(268934,'005380',3,'202603161100',501000,502000,501000,501500,7020,100,20,42.86,1,'ws','2026-03-17 08:25:04'),
(268935,'018470',3,'202603161100',1421,1423,1403,1405,349736,0,14.29,9.52,1,'ws','2026-03-17 01:44:33'),
(268936,'034020',3,'202603161100',106650,106700,106000,106100,37892,0,0,38.46,1,'ws','2026-03-17 08:25:10'),
(268937,'357880',3,'202603161100',4740,4765,4725,4725,48147,0,44.44,39.13,1,'ws','2026-03-17 08:25:40'),
(268938,'476830',3,'202603161100',192500,192500,191600,191600,2306,0,13.33,31.58,1,'ws','2026-03-17 06:36:52'),
(268939,'377220',1,'202603161102',1807,1828,1807,1826,1826,100,100,64,1,'ws','2026-03-16 11:03:02'),
(268940,'950250',1,'202603161102',9410,9500,9370,9470,9470,100,66.67,88.46,1,'ws','2026-03-16 11:03:02'),
(268941,'000660',1,'202603161102',935000,937000,934000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 11:03:02'),
(268942,'069500',1,'202603161102',82120,82150,81960,82010,81990,37.14,24.07,54.95,1,'ws','2026-03-16 11:03:02'),
(268943,'229200',1,'202603161102',19580,19580,19540,19555,19545,0,0,46.15,1,'ws','2026-03-16 11:03:02'),
(268944,'486990',1,'202603161102',47000,47050,46950,47050,723,100,100,100,1,'ws','2026-03-16 11:55:23'),
(268945,'018470',1,'202603161102',1415,1417,1403,1405,106006,0,0,0,1,'ws','2026-03-16 11:35:23'),
(268946,'005380',1,'202603161102',502000,502000,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:03:02'),
(268947,'024060',1,'202603161102',24000,24250,24000,24250,12726,66.67,71.43,45.45,1,'ws','2026-03-16 11:15:25'),
(268948,'357880',1,'202603161102',4745,4755,4725,4725,18945,0,28.57,28.57,1,'ws','2026-03-16 11:35:24'),
(268949,'476830',1,'202603161102',192200,192300,191600,191600,1346,0,0,47.06,1,'ws','2026-03-16 12:00:21'),
(268962,'298040',3,'202603161100',2505000,2507000,2494000,2494000,323,35.29,50,57.14,1,'ws','2026-03-17 08:25:37'),
(268963,'039200',3,'202603161100',58900,58900,58700,58700,58700,0,75,NULL,1,'ws','2026-03-16 11:03:04'),
(268964,'039200',1,'202603161102',58700,58900,58700,58700,58700,0,33.33,66.67,1,'ws','2026-03-16 11:03:04'),
(268966,'380540',3,'202603161100',4910,4945,4890,4900,53268,0,58.33,72.22,1,'ws','2026-03-17 08:25:42'),
(268967,'025880',3,'202603161100',3025,3035,3020,3020,7080,0,0,0,1,'ws','2026-03-17 01:44:35'),
(268968,'010120',3,'202603161100',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 11:03:06'),
(268969,'380540',1,'202603161102',4945,4945,4890,4900,32271,20,42.86,37.5,1,'ws','2026-03-16 11:55:21'),
(268971,'210120',3,'202603161100',1700,1700,1695,1695,1695,28.57,70.59,44.44,1,'ws','2026-03-16 11:03:19'),
(269023,'377220',3,'202603161103',1828,1880,1799,1815,338046,70.27,73.17,54.05,1,'rest','2026-03-16 14:40:25'),
(269123,'377220',15,'202603161100',1805,1883,1797,1854,1088011,73.97,86.81,53.65,1,'rest','2026-03-16 14:20:26'),
(269172,'229200',1,'202603161103',19545,19555,19540,19545,19540,0,0,30.43,1,'ws','2026-03-16 11:04:00'),
(269173,'005380',1,'202603161103',501500,501500,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:04:02'),
(269174,'377220',1,'202603161103',1828,1870,1826,1866,1866,100,100,78.57,1,'ws','2026-03-16 11:04:02'),
(269175,'950250',1,'202603161103',9480,9500,9420,9420,9420,50,54.55,42.86,1,'ws','2026-03-16 11:04:02'),
(269176,'018470',1,'202603161103',1405,1412,1401,1402,134596,0,0,0,1,'ws','2026-03-16 11:35:23'),
(269177,'034020',1,'202603161103',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 11:04:02'),
(269178,'039200',1,'202603161103',58700,58800,58700,58700,58700,100,0,66.67,1,'ws','2026-03-16 11:04:02'),
(269179,'005930',1,'202603161103',185500,185600,185500,185500,185500,NULL,NULL,NULL,1,'ws','2026-03-16 11:04:02'),
(269180,'000660',1,'202603161103',936000,936000,936000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 11:04:02'),
(269181,'069500',1,'202603161103',82000,82045,81930,82040,82030,21.43,46.34,46.75,1,'ws','2026-03-16 11:04:02'),
(269182,'357880',1,'202603161103',4735,4770,4720,4765,28825,66.67,61.54,50,1,'ws','2026-03-16 11:35:24'),
(269183,'267260',1,'202603161103',898000,898000,897000,897000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 11:04:02'),
(269184,'476830',1,'202603161103',191800,191900,191700,191900,327,33.33,30,35.71,1,'ws','2026-03-16 12:00:21'),
(269185,'380540',1,'202603161103',4895,4895,4880,4880,9555,0,14.29,33.33,1,'ws','2026-03-16 11:55:21'),
(269186,'486990',1,'202603161103',47050,47050,46800,46800,1605,28.57,37.5,50,1,'ws','2026-03-16 11:55:23'),
(269187,'024060',1,'202603161103',24200,24200,24050,24200,2717,80,57.14,62.5,1,'ws','2026-03-16 11:15:25'),
(269188,'005930',1,'202603161104',185500,185500,185400,185500,185400,NULL,NULL,NULL,1,'ws','2026-03-16 11:05:00'),
(269189,'357880',1,'202603161104',4755,4770,4745,4760,12402,88.89,61.54,62.5,1,'ws','2026-03-16 11:35:24'),
(269190,'377220',1,'202603161104',1870,1880,1835,1840,1836,60.61,67.09,71.74,1,'ws','2026-03-16 11:05:02'),
(269191,'000660',1,'202603161104',936000,936000,936000,936000,936000,NULL,NULL,NULL,1,'ws','2026-03-16 11:05:02'),
(269192,'018470',1,'202603161104',1402,1414,1387,1393,252171,0,0,0,1,'ws','2026-03-16 11:35:23'),
(269193,'069500',1,'202603161104',82045,82090,82045,82055,82055,100,29.03,34.92,1,'ws','2026-03-16 11:05:02'),
(269194,'229200',1,'202603161104',19550,19575,19545,19565,19560,66.67,40,20,1,'ws','2026-03-16 11:05:02'),
(269195,'950250',1,'202603161104',9420,9440,9370,9380,9380,0,35.71,33.33,1,'ws','2026-03-16 11:05:02'),
(269196,'476830',1,'202603161104',191900,192100,191900,192000,344,100,40,30.77,1,'ws','2026-03-16 12:00:21'),
(269197,'005380',1,'202603161104',502000,502000,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:05:02'),
(269198,'034020',1,'202603161104',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:05:02'),
(269199,'024060',1,'202603161104',24200,24200,24100,24150,4879,0,66.67,55.56,1,'ws','2026-03-16 11:15:25'),
(269200,'010120',1,'202603161104',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 11:05:02'),
(269201,'380540',1,'202603161104',4880,4880,4865,4865,3144,0,0,28.57,1,'ws','2026-03-16 11:55:21'),
(269202,'486990',1,'202603161104',46750,46800,46650,46700,1176,0,22.22,30,1,'ws','2026-03-16 11:55:23'),
(269203,'039200',1,'202603161104',58700,58900,58700,58900,58800,100,100,60,1,'ws','2026-03-16 11:05:04'),
(269204,'005930',3,'202603161103',185600,185700,185200,185400,66213,0,20,42.86,1,'ws','2026-03-17 08:25:06'),
(269205,'018470',1,'202603161105',1395,1401,1393,1401,55571,47.06,40,23.53,1,'ws','2026-03-16 11:35:23'),
(269206,'018470',3,'202603161103',1405,1414,1387,1401,442338,0,0,21.43,1,'ws','2026-03-17 01:44:33'),
(269207,'005380',3,'202603161103',501000,502000,501000,501000,6192,50,50,28.57,1,'ws','2026-03-17 08:25:04'),
(269208,'069500',3,'202603161103',82000,82090,81925,82010,49666,0,40.43,60,1,'ws','2026-03-17 08:25:14'),
(269209,'000660',3,'202603161103',936000,938000,935000,936000,9147,0,50,25,1,'ws','2026-03-17 08:25:00'),
(269210,'034020',3,'202603161103',106100,106400,106000,106300,25470,25,22.22,20,1,'ws','2026-03-17 08:25:10'),
(269211,'229200',3,'202603161103',19545,19575,19540,19560,52715,6.67,36.36,34.78,1,'ws','2026-03-17 08:25:16'),
(269212,'024060',3,'202603161103',24200,24200,24050,24050,11051,42.86,42.86,50,1,'ws','2026-03-16 13:30:58'),
(269213,'010120',3,'202603161103',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 11:06:02'),
(269214,'950250',3,'202603161103',9480,9500,9310,9350,385460,25,69.23,56.25,1,'ws','2026-03-16 12:24:00'),
(269215,'486990',3,'202603161103',47050,47050,46650,46800,3758,37.5,37.5,70.59,1,'ws','2026-03-16 14:30:25'),
(269216,'039200',3,'202603161103',58700,59000,58700,59000,58900,75,75,75,1,'ws','2026-03-16 11:06:02'),
(269217,'298040',3,'202603161103',2496000,2498000,2494000,2495000,121,8.33,38.89,44.44,1,'ws','2026-03-17 08:25:37'),
(269219,'229200',1,'202603161105',19565,19575,19555,19560,19555,80,57.14,28.57,1,'ws','2026-03-16 11:06:02'),
(269220,'377220',1,'202603161105',1836,1841,1800,1815,1815,0,43.96,54.46,1,'ws','2026-03-16 11:06:02'),
(269221,'069500',1,'202603161105',82050,82085,81985,82010,82005,25,50,41.51,1,'ws','2026-03-16 11:06:02'),
(269222,'005380',1,'202603161105',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:06:02'),
(269223,'034020',1,'202603161105',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-16 11:06:02'),
(269224,'024060',1,'202603161105',24200,24200,24050,24050,3455,0,0,40,1,'ws','2026-03-16 11:15:25'),
(269225,'950250',1,'202603161105',9380,9390,9310,9350,9340,0,0,33.33,1,'ws','2026-03-16 11:06:02'),
(269226,'486990',1,'202603161105',46750,46850,46700,46800,977,50,22.22,41.67,1,'ws','2026-03-16 11:55:23'),
(269227,'039200',1,'202603161105',58900,59000,58800,59000,58900,100,100,60,1,'ws','2026-03-16 11:06:02'),
(269238,'267260',3,'202603161103',897000,898000,896000,898000,669,100,0,75,1,'ws','2026-03-17 08:25:20'),
(269239,'357880',3,'202603161103',4735,4810,4720,4810,77117,85,62.96,77.78,1,'ws','2026-03-17 08:25:40'),
(269240,'476830',3,'202603161103',191800,192100,191700,192000,1061,30.77,23.53,38.1,1,'ws','2026-03-17 06:36:52'),
(269241,'357880',1,'202603161105',4760,4810,4750,4810,35890,90.91,94.74,75,1,'ws','2026-03-16 11:35:24'),
(269242,'476830',1,'202603161105',192000,192000,191700,192000,390,100,100,36.36,1,'ws','2026-03-16 12:00:21'),
(269245,'025880',3,'202603161103',3015,3020,3015,3015,5417,0,0,0,1,'ws','2026-03-17 01:44:35'),
(269246,'380540',1,'202603161105',4865,4915,4860,4895,23547,66.67,46.15,34.78,1,'ws','2026-03-16 11:55:21'),
(269247,'380540',3,'202603161103',4895,4915,4860,4895,36246,0,0,59.26,1,'ws','2026-03-17 08:25:42'),
(269249,'210120',3,'202603161103',1691,1691,1689,1689,1689,0,15.38,38.71,1,'ws','2026-03-16 11:06:28'),
(269250,'486990',1,'202603161106',46800,46850,46650,46800,1400,NULL,NULL,NULL,1,'ws','2026-03-16 12:45:21'),
(269251,'069500',1,'202603161106',82005,82015,81870,81960,81955,0,13.64,18,1,'ws','2026-03-16 11:07:02'),
(269252,'005380',1,'202603161106',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:07:02'),
(269253,'229200',1,'202603161106',19555,19560,19530,19540,19535,0,44.44,26.67,1,'ws','2026-03-16 11:07:02'),
(269254,'267260',1,'202603161106',897000,897000,897000,897000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 11:07:02'),
(269255,'377220',1,'202603161106',1819,1883,1815,1874,1874,70.24,53.64,68.71,1,'ws','2026-03-16 11:07:02'),
(269256,'950250',1,'202603161106',9350,9350,9250,9260,9250,0,0,19.23,1,'ws','2026-03-16 11:07:02'),
(269257,'357880',1,'202603161106',4810,4820,4795,4800,36412,83.33,76.92,72,1,'ws','2026-03-16 11:35:24'),
(269258,'039200',1,'202603161106',59000,59000,58800,59000,58900,100,100,100,1,'ws','2026-03-16 11:07:02'),
(269259,'024060',1,'202603161106',24100,24200,24000,24150,7450,50,40,60,1,'ws','2026-03-16 11:15:25'),
(269260,'000660',1,'202603161106',935000,935000,935000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 11:07:02'),
(269261,'018470',1,'202603161106',1400,1409,1399,1405,32091,100,57.14,31.58,1,'ws','2026-03-16 11:35:23'),
(269262,'380540',1,'202603161106',4900,4915,4900,4915,2520,100,76.92,40,1,'ws','2026-03-16 11:55:21'),
(269263,'476830',1,'202603161106',191900,192000,191600,191600,569,0,20,28.57,1,'ws','2026-03-16 12:00:21'),
(269264,'298040',1,'202603161106',2496000,2496000,2496000,2496000,2494000,NULL,NULL,NULL,1,'ws','2026-03-16 11:07:06'),
(269265,'005380',1,'202603161107',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:00'),
(269266,'034020',1,'202603161107',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:02'),
(269267,'950250',1,'202603161107',9260,9350,9250,9310,9310,35.71,29.41,19.23,1,'ws','2026-03-16 11:08:02'),
(269268,'229200',1,'202603161107',19545,19550,19535,19545,19540,20,16.67,41.67,1,'ws','2026-03-16 11:08:02'),
(269269,'024060',1,'202603161107',24150,24150,24000,24000,3743,40,28.57,22.22,1,'ws','2026-03-16 11:15:25'),
(269270,'005930',1,'202603161107',185500,185500,185500,185500,185400,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:02'),
(269271,'069500',1,'202603161107',81970,82030,81930,81995,81995,41.18,26.92,45.71,1,'ws','2026-03-16 11:08:02'),
(269272,'267260',1,'202603161107',898000,898000,898000,898000,897000,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:02'),
(269273,'466930',1,'202603161107',20755,20755,20755,20755,20750,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:02'),
(269274,'018470',1,'202603161107',1405,1408,1399,1399,60124,40,66.67,40,1,'ws','2026-03-16 11:35:23'),
(269275,'010120',1,'202603161107',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 11:08:02'),
(269276,'357880',1,'202603161107',4800,4800,4760,4760,22516,0,50,62.07,1,'ws','2026-03-16 11:35:24'),
(269277,'377220',1,'202603161107',1875,1878,1840,1851,1844,71.95,55.14,57.23,1,'ws','2026-03-16 11:08:02'),
(269278,'486990',1,'202603161107',46800,46800,46650,46750,901,NULL,NULL,NULL,1,'ws','2026-03-16 12:45:21'),
(269279,'380540',1,'202603161107',4915,4917,4910,4915,4664,100,100,58.82,1,'ws','2026-03-16 11:55:22'),
(269280,'476830',1,'202603161107',191700,191900,191600,191900,252,42.86,42.86,63.64,1,'ws','2026-03-16 12:00:21'),
(269281,'039200',1,'202603161107',58900,59000,58800,58800,58800,0,33.33,60,1,'ws','2026-03-16 11:08:12'),
(269282,'005380',3,'202603161106',502000,502000,501000,502000,7982,66.67,75,37.5,1,'ws','2026-03-17 08:25:04'),
(269283,'000660',1,'202603161108',935000,935000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 11:09:00'),
(269284,'377220',3,'202603161106',1819,1883,1815,1825,386037,47.62,76.6,81.97,1,'ws','2026-03-16 14:40:25'),
(269285,'005930',3,'202603161106',185400,185600,185100,185200,88232,0,0,14.29,1,'ws','2026-03-17 08:25:06'),
(269286,'000660',3,'202603161106',936000,936000,933000,934000,16796,0,0,16.67,1,'ws','2026-03-17 08:25:00'),
(269287,'034020',3,'202603161106',106250,106300,106000,106100,21596,50,20,18.18,1,'ws','2026-03-17 08:25:10'),
(269288,'950250',3,'202603161106',9350,9350,9100,9190,402779,0,12.5,44.26,1,'ws','2026-03-16 12:24:00'),
(269289,'069500',3,'202603161106',82005,82030,81870,81900,56866,0,0,31.51,1,'ws','2026-03-17 08:25:14'),
(269290,'357880',3,'202603161106',4810,4820,4725,4730,84814,51.52,47.22,49.02,1,'ws','2026-03-17 08:25:40'),
(269291,'229200',3,'202603161106',19555,19560,19530,19540,44870,20,5.26,30.77,1,'ws','2026-03-17 08:25:16'),
(269292,'018470',3,'202603161106',1400,1409,1392,1396,164026,0,0,10,1,'ws','2026-03-17 01:44:33'),
(269293,'476830',3,'202603161106',191900,192000,191600,191700,1333,57.14,25,27.27,1,'ws','2026-03-17 06:36:52'),
(269294,'024060',3,'202603161106',24100,24200,24000,24050,16396,0,42.86,42.86,1,'ws','2026-03-16 13:30:58'),
(269295,'039200',3,'202603161106',59000,59000,58800,58800,58800,60,50,66.67,1,'ws','2026-03-16 11:09:02'),
(269296,'005380',1,'202603161108',502000,502000,502000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:09:02'),
(269297,'377220',1,'202603161108',1849,1853,1825,1826,1826,0,55.14,37.34,1,'ws','2026-03-16 11:09:02'),
(269298,'950250',1,'202603161108',9310,9330,9110,9190,9180,29.41,19.23,15.15,1,'ws','2026-03-16 11:09:02'),
(269299,'005930',1,'202603161108',185300,185300,185200,185200,185200,NULL,NULL,NULL,1,'ws','2026-03-16 11:09:02'),
(269300,'069500',1,'202603161108',81995,82000,81900,81905,81905,28,20,21.28,1,'ws','2026-03-16 11:09:02'),
(269301,'034020',1,'202603161108',106000,106100,106000,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 11:09:02'),
(269302,'229200',1,'202603161108',19545,19545,19535,19540,19535,50,16.67,45.45,1,'ws','2026-03-16 11:09:02'),
(269303,'357880',1,'202603161108',4775,4775,4725,4730,25886,0,0,37.04,1,'ws','2026-03-16 11:35:24'),
(269304,'476830',1,'202603161108',191900,192000,191600,191700,512,60,33.33,40,1,'ws','2026-03-16 12:00:21'),
(269305,'018470',1,'202603161108',1399,1400,1392,1396,71811,0,30.77,40,1,'ws','2026-03-16 11:35:23'),
(269306,'024060',1,'202603161108',24000,24050,24000,24050,5203,25,50,33.33,1,'ws','2026-03-16 11:15:25'),
(269307,'039200',1,'202603161108',58800,59000,58800,58800,58800,0,0,60,1,'ws','2026-03-16 11:09:02'),
(269321,'380540',3,'202603161106',4900,4917,4900,4905,11351,66.67,40,59.26,1,'ws','2026-03-17 08:25:42'),
(269322,'486990',3,'202603161106',46800,46850,46650,46750,3092,0,33.33,33.33,1,'ws','2026-03-16 14:30:25'),
(269323,'380540',1,'202603161108',4915,4915,4900,4905,4167,0,66.67,66.67,1,'ws','2026-03-16 11:55:22'),
(269324,'486990',1,'202603161108',46800,46850,46750,46750,791,0,NULL,NULL,1,'ws','2026-03-16 12:45:21'),
(269327,'210120',3,'202603161106',1689,1698,1688,1697,1688,57.14,42.11,64.52,1,'ws','2026-03-16 11:09:11'),
(269328,'025880',3,'202603161106',3020,3020,3015,3020,4069,50,33.33,25,1,'ws','2026-03-17 01:44:35'),
(269329,'005930',1,'202603161109',185450,185450,185400,185400,185400,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:00'),
(269330,'018470',1,'202603161109',1394,1397,1391,1396,31931,0,0,57.14,1,'ws','2026-03-16 11:35:23'),
(269331,'069500',1,'202603161109',81910,82040,81905,82020,82000,56.1,62.5,44.78,1,'ws','2026-03-16 11:10:02'),
(269332,'034020',1,'202603161109',105900,106000,105900,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:02'),
(269333,'024060',1,'202603161109',24000,24000,23800,23800,19601,16.67,11.11,23.08,1,'ws','2026-03-16 11:15:25'),
(269334,'039200',1,'202603161109',58750,58800,58700,58800,58700,100,0,33.33,1,'ws','2026-03-16 11:10:02'),
(269335,'950250',1,'202603161109',9180,9260,9170,9170,9170,0,26.32,16.13,1,'ws','2026-03-16 11:10:02'),
(269336,'000660',1,'202603161109',935000,936000,935000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:02'),
(269337,'005380',1,'202603161109',502000,502000,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:02'),
(269338,'229200',1,'202603161109',19540,19560,19537,19560,19550,80,83.33,45.45,1,'ws','2026-03-16 11:10:02'),
(269339,'298040',1,'202603161109',2495000,2495000,2495000,2495000,2495000,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:02'),
(269340,'486990',1,'202603161109',46750,46900,46700,46900,2246,100,75,NULL,1,'ws','2026-03-16 12:45:21'),
(269341,'377220',1,'202603161109',1825,1840,1824,1839,1839,34.21,21.31,49.66,1,'ws','2026-03-16 11:10:02'),
(269342,'476830',1,'202603161109',191800,192000,191200,191200,748,0,30,21.43,1,'ws','2026-03-16 12:00:21'),
(269343,'010120',1,'202603161109',726000,726000,726000,726000,725000,NULL,NULL,NULL,1,'ws','2026-03-16 11:10:04'),
(269344,'357880',1,'202603161109',4730,4730,4705,4710,14219,0,0,33.33,1,'ws','2026-03-16 11:35:24'),
(269345,'380540',1,'202603161109',4905,4910,4905,4905,2712,0,0,83.33,1,'ws','2026-03-16 11:55:22'),
(269397,'010170',3,'202603161100',7410,7420,7400,7410,61001,0,0,54.55,1,'rest','2026-03-16 12:10:33'),
(269398,'010170',3,'202603161103',7400,7440,7400,7410,53621,100,0,37.5,1,'rest','2026-03-16 12:10:33'),
(269399,'010170',3,'202603161106',7410,7420,7400,7410,37463,100,100,0,1,'rest','2026-03-16 12:10:33'),
(269400,'010170',3,'202603161109',7420,7420,7400,7410,51838,100,100,0,1,'rest','2026-03-16 12:10:33'),
(269548,'010170',60,'202603161100',7410,7440,7400,7420,159724,10,55,76.32,1,'rest','2026-03-16 11:10:29'),
(269646,'005930',1,'202603161110',185500,185500,185400,185400,185300,NULL,NULL,NULL,1,'ws','2026-03-16 11:11:00'),
(269647,'005380',1,'202603161110',501500,502000,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:11:02'),
(269648,'950250',1,'202603161110',9180,9190,9130,9150,9150,0,0,16.67,1,'ws','2026-03-16 11:11:02'),
(269649,'069500',1,'202603161110',82020,82030,81970,81980,81960,74.19,46.94,45.45,1,'ws','2026-03-16 11:11:02'),
(269650,'229200',1,'202603161110',19560,19560,19535,19545,19540,57.14,50,38.46,1,'ws','2026-03-16 11:11:02'),
(269651,'357880',1,'202603161110',4710,4710,4705,4705,14874,0,0,0,1,'ws','2026-03-16 11:35:24'),
(269652,'377220',1,'202603161110',1839,1841,1831,1833,1831,68.42,29.55,57.14,1,'ws','2026-03-16 11:11:02'),
(269653,'010170',1,'202603161110',7420,7420,7400,7400,27437,33.33,25,40,1,'ws','2026-03-16 12:10:30'),
(269654,'018470',1,'202603161110',1396,1396,1383,1386,66926,0,0,17.39,1,'ws','2026-03-16 11:35:23'),
(269655,'034020',1,'202603161110',106200,106200,106100,106100,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:11:02'),
(269656,'039200',1,'202603161110',58800,58900,58800,58900,58800,100,100,33.33,1,'ws','2026-03-16 11:11:02'),
(269657,'476830',1,'202603161110',191300,191300,190400,190500,983,0,0,14.29,1,'ws','2026-03-16 12:00:21'),
(269658,'380540',1,'202603161110',4905,4905,4875,4875,4881,0,0,33.33,1,'ws','2026-03-16 11:55:22'),
(269659,'486990',1,'202603161110',46900,47000,46750,46950,2483,100,100,NULL,1,'ws','2026-03-16 12:45:21'),
(269660,'005930',3,'202603161109',185300,185500,185000,185100,68056,0,0,12.5,1,'ws','2026-03-17 08:25:06'),
(269661,'005930',1,'202603161111',185100,185100,185100,185100,185000,NULL,NULL,NULL,1,'ws','2026-03-16 11:12:00'),
(269662,'000660',3,'202603161109',935000,938000,933000,934000,16808,0,0,25,1,'ws','2026-03-17 08:25:00'),
(269663,'034020',3,'202603161109',106100,106900,105900,106200,46581,33.33,60,25,1,'ws','2026-03-17 08:25:10'),
(269664,'950250',3,'202603161109',9180,9280,9130,9230,220218,20,12.5,52.54,1,'ws','2026-03-16 12:24:00'),
(269665,'005380',3,'202603161109',501000,502000,501000,501500,3731,66.67,50,60,1,'ws','2026-03-17 08:25:04'),
(269666,'069500',3,'202603161109',81910,82040,81855,81865,33786,0,0,25,1,'ws','2026-03-17 08:25:14'),
(269667,'377220',3,'202603161109',1825,1863,1824,1846,110262,100,73.81,84.72,1,'ws','2026-03-16 14:40:25'),
(269668,'476830',3,'202603161109',191800,192000,190400,190700,2059,0,23.53,13.33,1,'ws','2026-03-17 06:36:52'),
(269669,'024060',3,'202603161109',24000,24150,23750,24050,35498,100,0,42.86,1,'ws','2026-03-16 13:30:58'),
(269670,'229200',3,'202603161109',19540,19560,19525,19530,76892,0,14.29,28.57,1,'ws','2026-03-17 08:25:16'),
(269671,'018470',3,'202603161109',1394,1397,1379,1395,208752,0,0,0,1,'ws','2026-03-17 01:44:33'),
(269672,'357880',3,'202603161109',4730,4730,4700,4702,37975,0,44.04,34.98,1,'ws','2026-03-17 08:25:40'),
(269673,'210120',3,'202603161109',1688,1697,1679,1679,1679,30.77,25,25.64,1,'ws','2026-03-16 11:12:02'),
(269674,'039200',3,'202603161109',58750,58900,58700,58700,58700,0,50,42.86,1,'ws','2026-03-16 11:12:02'),
(269676,'000660',1,'202603161111',935000,935000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 11:12:02'),
(269677,'034020',1,'202603161111',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-16 11:12:02'),
(269678,'377220',1,'202603161111',1833,1863,1831,1854,1854,77.78,85,38.64,1,'ws','2026-03-16 11:12:02'),
(269679,'950250',1,'202603161111',9150,9280,9150,9230,9230,80,66.67,44.83,1,'ws','2026-03-16 11:12:02'),
(269680,'476830',1,'202603161111',190600,190800,190500,190700,328,22.22,14.29,26.32,1,'ws','2026-03-16 12:00:21'),
(269681,'069500',1,'202603161111',81980,81980,81855,81865,81855,0,42.59,37.97,1,'ws','2026-03-16 11:12:02'),
(269682,'005380',1,'202603161111',501500,501500,501000,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:12:02'),
(269683,'229200',1,'202603161111',19545,19545,19525,19530,19525,0,40,41.67,1,'ws','2026-03-16 11:12:02'),
(269684,'018470',1,'202603161111',1386,1395,1379,1395,109895,47.37,47.37,32.14,1,'ws','2026-03-16 11:35:23'),
(269685,'357880',1,'202603161111',4710,4710,4700,4702,8882,0,0,0,1,'ws','2026-03-16 11:35:24'),
(269686,'039200',1,'202603161111',58800,58800,58700,58700,58700,33.33,33.33,20,1,'ws','2026-03-16 11:12:02'),
(269687,'010170',1,'202603161111',7400,7410,7400,7410,19518,33.33,50,50,1,'ws','2026-03-16 12:10:30'),
(269701,'486990',3,'202603161109',46750,47050,46700,47000,5858,83.33,45.45,57.14,1,'ws','2026-03-16 14:30:25'),
(269702,'486990',1,'202603161111',47000,47050,46950,47000,1129,100,100,83.33,1,'ws','2026-03-16 12:45:21'),
(269704,'380540',3,'202603161109',4905,4910,4860,4865,12805,20,18.18,9.52,1,'ws','2026-03-17 08:25:42'),
(269705,'380540',1,'202603161111',4875,4875,4860,4865,5212,0,0,0,1,'ws','2026-03-16 11:55:22'),
(269707,'025880',3,'202603161109',3022,3025,3020,3020,678,100,50,33.33,1,'ws','2026-03-17 01:44:35'),
(269708,'229200',1,'202603161112',19530,19535,19520,19525,19520,0,0,33.33,1,'ws','2026-03-16 11:13:00'),
(269709,'005930',1,'202603161112',184800,184800,184700,184750,184700,NULL,NULL,NULL,1,'ws','2026-03-16 11:13:02'),
(269710,'018470',1,'202603161112',1395,1395,1387,1392,29703,75,40.91,36,1,'ws','2026-03-16 11:35:23'),
(269711,'377220',1,'202603161112',1854,1860,1843,1854,1854,100,77.78,52.31,1,'ws','2026-03-16 11:13:02'),
(269712,'069500',1,'202603161112',81875,81900,81770,81785,81775,0,0,26.14,1,'ws','2026-03-16 11:13:02'),
(269713,'357880',1,'202603161112',4705,4710,4665,4665,48142,0,0,0,1,'ws','2026-03-16 11:35:24'),
(269714,'039200',1,'202603161112',58800,58800,58600,58600,58600,0,25,25,1,'ws','2026-03-16 11:13:02'),
(269715,'034020',1,'202603161112',106100,106200,106100,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:13:02'),
(269716,'267260',1,'202603161112',897000,897000,897000,897000,896000,NULL,NULL,NULL,1,'ws','2026-03-16 11:13:02'),
(269717,'950250',1,'202603161112',9230,9230,9160,9190,9180,66.67,57.14,28.57,1,'ws','2026-03-16 11:13:02'),
(269718,'476830',1,'202603161112',190700,190800,190600,190700,568,100,22.22,12.5,1,'ws','2026-03-16 12:00:21'),
(269719,'005380',1,'202603161112',501500,501500,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:13:02'),
(269720,'010170',1,'202603161112',7400,7410,7390,7400,33906,50,25,33.33,1,'ws','2026-03-16 12:10:30'),
(269721,'486990',1,'202603161112',47050,47050,46950,47000,1655,100,100,100,1,'ws','2026-03-16 12:45:21'),
(269722,'380540',1,'202603161112',4865,4875,4860,4870,5413,33.33,11.11,9.09,1,'ws','2026-03-16 11:55:22'),
(269723,'069500',1,'202603161113',81780,81795,81715,81750,81740,0,0,29.87,1,'ws','2026-03-16 11:14:00'),
(269724,'034020',1,'202603161113',106200,106200,106200,106200,106200,NULL,NULL,NULL,1,'ws','2026-03-16 11:14:02'),
(269725,'377220',1,'202603161113',1857,1870,1848,1862,1862,100,100,87.5,1,'ws','2026-03-16 11:14:02'),
(269726,'000660',1,'202603161113',933000,933000,932000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 11:14:02'),
(269727,'005380',1,'202603161113',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:14:02'),
(269728,'950250',1,'202603161113',9190,9240,9170,9230,9220,50,75,60,1,'ws','2026-03-16 11:14:02'),
(269729,'005930',1,'202603161113',184600,184700,184600,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 11:14:02'),
(269730,'229200',1,'202603161113',19525,19525,19510,19510,19510,0,0,28.57,1,'ws','2026-03-16 11:14:02'),
(269731,'357880',1,'202603161113',4670,4695,4650,4695,12722,44.78,42.86,31.58,1,'ws','2026-03-16 11:35:24'),
(269732,'010170',1,'202603161113',7400,7400,7390,7390,19048,0,33.33,33.33,1,'ws','2026-03-16 12:10:30'),
(269733,'267260',1,'202603161113',896000,896000,896000,896000,896000,NULL,NULL,NULL,1,'ws','2026-03-16 11:14:02'),
(269734,'018470',1,'202603161113',1392,1395,1388,1389,32689,0,60,36,1,'ws','2026-03-16 11:35:23'),
(269735,'380540',1,'202603161113',4870,4875,4870,4870,5887,100,33.33,11.11,1,'ws','2026-03-16 11:55:22'),
(269736,'476830',1,'202603161113',190800,191500,190800,191100,400,100,100,33.33,1,'ws','2026-03-16 12:00:21'),
(269737,'486990',1,'202603161113',47000,47000,46950,47000,828,100,100,100,1,'ws','2026-03-16 12:45:21'),
(269738,'039200',1,'202603161113',58700,58800,58700,58700,58600,50,25,40,1,'ws','2026-03-16 11:14:06'),
(269739,'010170',1,'202603161114',7395,7400,7380,7390,19664,0,0,20,1,'ws','2026-03-16 12:10:30'),
(269740,'024060',3,'202603161112',24050,24600,24050,24550,31330,100,100,76.47,1,'ws','2026-03-16 13:30:58'),
(269741,'010170',3,'202603161112',7400,7410,7380,7390,72618,0,0,0,1,'ws','2026-03-16 12:10:33'),
(269742,'010170',15,'202603161100',7410,7440,7380,7390,276541,85.71,57.14,34.29,1,'ws','2026-03-16 12:10:35'),
(269743,'005930',1,'202603161114',184700,184750,184700,184700,184700,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269744,'005930',3,'202603161112',185100,185100,184500,184700,156362,0,0,0,1,'ws','2026-03-17 08:25:06'),
(269745,'005930',15,'202603161100',185800,186000,184500,184700,482754,45,40.91,24.32,1,'ws','2026-03-18 08:25:09'),
(269746,'000660',1,'202603161114',934000,934000,934000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269747,'000660',3,'202603161112',935000,935000,932000,934000,12044,100,0,0,1,'ws','2026-03-17 08:25:00'),
(269748,'000660',15,'202603161100',934000,934000,933000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269749,'069500',1,'202603161114',81760,81770,81670,81760,81755,22.22,8,3.57,1,'ws','2026-03-16 11:15:02'),
(269750,'069500',3,'202603161112',81875,81900,81670,81760,41076,0,0,0,1,'ws','2026-03-17 08:25:14'),
(269751,'069500',15,'202603161100',82140,82175,81670,81760,312242,50.63,45.2,23.46,1,'ws','2026-03-18 08:25:20'),
(269752,'229200',1,'202603161114',19515,19520,19500,19515,19510,25,20,9.09,1,'ws','2026-03-16 11:15:02'),
(269753,'229200',3,'202603161112',19530,19535,19500,19510,120999,0,0,4,1,'ws','2026-03-17 08:25:16'),
(269754,'229200',15,'202603161100',19620,19625,19500,19510,442794,34.29,29.27,13.33,1,'ws','2026-03-18 08:25:22'),
(269755,'377220',1,'202603161114',1866,1867,1848,1854,1854,50,50,67.44,1,'ws','2026-03-16 11:15:02'),
(269756,'377220',3,'202603161112',1854,1870,1843,1854,171328,100,100,85.53,1,'ws','2026-03-16 14:40:25'),
(269757,'950250',1,'202603161114',9230,9250,9120,9120,9120,26.67,21.05,41.38,1,'ws','2026-03-16 11:15:02'),
(269758,'950250',3,'202603161112',9230,9250,9120,9120,103739,26.67,12.9,17.02,1,'ws','2026-03-16 12:24:00'),
(269759,'950250',15,'202603161100',9450,9500,9120,9120,9120,54.29,53.52,58.65,1,'ws','2026-03-16 11:15:02'),
(269760,'018470',1,'202603161114',1389,1402,1389,1401,78331,80,66.67,56.76,1,'ws','2026-03-16 11:35:23'),
(269761,'018470',3,'202603161112',1395,1402,1387,1401,140723,85.71,50,18.75,1,'ws','2026-03-17 01:44:33'),
(269762,'018470',15,'202603161100',1421,1423,1379,1401,1305575,58.33,68.75,51.94,1,'ws','2026-03-17 06:36:38'),
(269763,'005380',1,'202603161114',501500,501500,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269764,'005380',3,'202603161112',501500,501500,501000,501500,3022,0,66.67,60,1,'ws','2026-03-17 08:25:04'),
(269765,'005380',15,'202603161100',501000,502000,501000,501500,27947,33.33,20,5.88,1,'ws','2026-03-18 08:25:08'),
(269766,'476830',1,'202603161114',191000,191200,191000,191100,601,100,100,46.15,1,'ws','2026-03-16 12:00:21'),
(269767,'476830',3,'202603161112',190700,191500,190600,191100,1569,28.57,23.53,26.67,1,'ws','2026-03-17 06:36:52'),
(269768,'476830',15,'202603161100',192500,192500,190400,191100,8328,22.22,50,25,1,'ws','2026-03-17 08:25:49'),
(269769,'380540',1,'202603161114',4875,4875,4870,4870,2313,100,100,11.11,1,'ws','2026-03-16 11:55:22'),
(269770,'380540',3,'202603161112',4865,4875,4860,4870,13613,11.11,27.27,21.43,1,'ws','2026-03-17 08:25:42'),
(269771,'380540',15,'202603161100',4910,4945,4860,4870,127283,71.43,60.61,43.48,1,'ws','2026-03-17 08:25:43'),
(269772,'034020',1,'202603161114',106400,106400,106400,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269773,'034020',3,'202603161112',106300,106400,106000,106400,23963,100,60,38.46,1,'ws','2026-03-17 08:25:10'),
(269774,'034020',15,'202603161100',106650,106900,105900,106400,155502,70,43.75,17.95,1,'ws','2026-03-18 08:25:14'),
(269775,'267260',1,'202603161114',896000,897000,896000,897000,896000,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269776,'267260',3,'202603161112',897000,898000,896000,897000,514,100,33.33,33.33,1,'ws','2026-03-17 08:25:20'),
(269777,'267260',15,'202603161100',897000,899000,896000,897000,2665,81.82,50,22.5,1,'ws','2026-03-17 12:12:48'),
(269779,'024060',15,'202603161100',24100,24600,23750,24550,132057,42.86,60,74.47,1,'ws','2026-03-16 13:31:00'),
(269780,'010120',3,'202603161112',725000,725000,725000,725000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 11:15:02'),
(269781,'010120',15,'202603161100',727000,729000,724000,725000,3928,72.73,40,25.81,1,'ws','2026-03-18 08:25:13'),
(269808,'039200',1,'202603161114',58700,58900,58600,58800,58800,100,66.67,50,1,'ws','2026-03-16 11:15:04'),
(269809,'039200',3,'202603161112',58800,58900,58600,58800,58800,50,25,50,1,'ws','2026-03-16 11:15:04'),
(269810,'039200',15,'202603161100',58900,59000,58600,58800,58800,100,100,57.14,1,'ws','2026-03-16 11:15:04'),
(269811,'486990',1,'202603161114',47000,47250,47000,47250,6407,100,100,100,1,'ws','2026-03-16 12:45:21'),
(269812,'486990',3,'202603161112',47050,47250,46950,47250,8890,100,90.91,68.42,1,'ws','2026-03-16 14:30:25'),
(269813,'486990',15,'202603161100',46900,47250,46650,47250,29944,100,100,95.65,1,'ws','2026-03-16 14:30:25'),
(269818,'357880',1,'202603161114',4695,4695,4660,4665,8583,50,30.93,28.57,1,'ws','2026-03-16 11:35:24'),
(269819,'357880',3,'202603161112',4705,4710,4650,4665,69447,0,0,34.69,1,'ws','2026-03-17 08:25:40'),
(269820,'357880',15,'202603161100',4740,4820,4650,4665,317500,55.88,68.09,23.7,1,'ws','2026-03-18 09:10:25'),
(269823,'025880',3,'202603161112',3020,3025,3015,3025,1388,100,100,50,1,'ws','2026-03-17 01:44:35'),
(269824,'025880',15,'202603161100',3025,3035,3015,3025,18632,0,57.14,48,1,'ws','2026-03-17 06:36:40'),
(269825,'210120',3,'202603161112',1670,1680,1670,1670,1670,0,22.86,17.39,1,'ws','2026-03-16 11:15:18'),
(269826,'210120',15,'202603161100',1700,1700,1670,1670,1670,6.25,4.88,25.93,1,'ws','2026-03-16 11:15:18'),
(269878,'004090',1,'202603161050',19780,19780,19660,19660,8550,7.69,4.17,7.14,1,'rest','2026-03-16 11:30:21'),
(269879,'004090',1,'202603161051',19690,19750,19670,19700,5003,25,29.41,16.13,1,'rest','2026-03-16 11:30:21'),
(269880,'004090',1,'202603161052',19700,19750,19700,19750,1579,100,42.86,30.3,1,'rest','2026-03-16 11:30:21'),
(269881,'004090',1,'202603161053',19750,19780,19720,19780,391,100,100,52,1,'rest','2026-03-16 11:30:21'),
(269882,'004090',1,'202603161054',19750,19760,19710,19740,1956,42.86,66.67,42.86,1,'rest','2026-03-16 11:30:21'),
(269883,'004090',1,'202603161055',19740,19740,19690,19690,2965,0,25,57.14,1,'rest','2026-03-16 11:30:21'),
(269884,'004090',1,'202603161056',19690,19705,19580,19600,22157,0,0,30.77,1,'rest','2026-03-16 11:30:21'),
(269885,'004090',1,'202603161057',19600,19730,19580,19730,3179,59.09,48.15,47.06,1,'rest','2026-03-16 11:30:21'),
(269886,'004090',1,'202603161058',19740,19790,19700,19700,1833,81.25,52,38.24,1,'rest','2026-03-16 11:30:21'),
(269887,'004090',1,'202603161059',19690,19700,19650,19650,1528,0,61.9,37.14,1,'rest','2026-03-16 11:30:21'),
(269888,'004090',1,'202603161100',19660,19660,19590,19600,4086,0,0,37.14,1,'rest','2026-03-16 11:30:21'),
(269889,'004090',1,'202603161101',19600,19620,19600,19610,1225,16.67,9.09,51.85,1,'rest','2026-03-16 11:30:21'),
(269890,'004090',1,'202603161102',19610,19650,19600,19610,1844,100,16.67,7.14,1,'rest','2026-03-16 11:30:21'),
(269891,'004090',1,'202603161103',19630,19690,19620,19630,2876,100,100,23.08,1,'rest','2026-03-16 11:30:21'),
(269892,'004090',1,'202603161104',19630,19640,19600,19620,3612,66.67,66.67,33.33,1,'rest','2026-03-16 11:30:21'),
(269893,'004090',1,'202603161105',19610,19620,19580,19580,1941,0,28.57,37.5,1,'rest','2026-03-16 11:30:21'),
(269894,'004090',1,'202603161106',19600,19630,19580,19610,1915,42.86,37.5,50,1,'rest','2026-03-16 11:30:21'),
(269895,'004090',1,'202603161107',19620,19620,19570,19570,2252,42.86,27.27,35.71,1,'rest','2026-03-16 11:30:21'),
(269896,'004090',1,'202603161108',19580,19580,19560,19560,2711,0,37.5,23.08,1,'rest','2026-03-16 11:30:21'),
(269897,'004090',1,'202603161109',19560,19560,19480,19480,2755,0,0,15,1,'rest','2026-03-16 11:30:21'),
(269898,'004090',1,'202603161110',19480,19500,19480,19480,678,0,0,18.75,1,'rest','2026-03-16 11:30:21'),
(269899,'004090',1,'202603161111',19530,19560,19530,19550,1830,100,46.67,35,1,'rest','2026-03-16 11:30:21'),
(269900,'004090',1,'202603161112',19560,19580,19550,19560,1198,100,100,47.06,1,'rest','2026-03-16 11:30:21'),
(269901,'004090',1,'202603161113',19560,19840,19560,19840,10288,100,100,81.82,1,'rest','2026-03-16 11:30:21'),
(269902,'004090',1,'202603161114',19820,19920,19800,19910,5141,100,100,100,1,'rest','2026-03-16 11:30:21'),
(269903,'004090',1,'202603161115',19850,19865,19710,19730,1327,28,66.04,70.49,1,'rest','2026-03-16 11:30:21'),
(269978,'004090',3,'202603161048',19870,19890,19660,19660,23496,0,0,27.94,1,'rest','2026-03-16 11:30:26'),
(269979,'004090',3,'202603161051',19690,19780,19670,19780,6973,35.29,26.09,19.67,1,'rest','2026-03-16 11:30:26'),
(269980,'004090',3,'202603161054',19750,19760,19580,19600,27078,40,23.08,16.22,1,'rest','2026-03-16 11:30:26'),
(269981,'004090',3,'202603161057',19600,19790,19580,19650,6540,21.74,48.57,24.64,1,'rest','2026-03-16 11:30:26'),
(269982,'004090',3,'202603161100',19660,19660,19590,19610,7155,55.56,18.52,27.87,1,'rest','2026-03-16 11:30:26'),
(269983,'004090',3,'202603161103',19630,19690,19580,19580,8429,0,41.67,40.48,1,'rest','2026-03-16 11:30:26'),
(269984,'004090',3,'202603161106',19600,19630,19560,19560,6878,0,0,15.62,1,'rest','2026-03-16 11:30:26'),
(269985,'004090',3,'202603161109',19560,19560,19480,19550,5263,0,0,33.33,1,'rest','2026-03-16 11:30:26'),
(269986,'004090',3,'202603161112',19560,19920,19550,19910,16627,97.3,92.31,78.26,1,'rest','2026-03-16 11:30:26'),
(269987,'004090',3,'202603161115',19850,19865,19630,19660,4730,59.02,58.06,53.73,1,'rest','2026-03-16 11:30:26'),
(270078,'024060',1,'202603161110',23850,23950,23750,23900,10272,28.57,37.5,38.46,1,'rest','2026-03-16 11:15:25'),
(270079,'024060',1,'202603161111',23900,24150,23900,24050,5625,100,50,42.86,1,'rest','2026-03-16 11:15:25'),
(270080,'024060',1,'202603161112',24050,24100,24050,24050,3540,100,100,54.55,1,'rest','2026-03-16 11:15:25'),
(270081,'024060',1,'202603161113',24100,24550,24100,24450,16302,100,100,72.22,1,'rest','2026-03-16 11:15:25'),
(270082,'024060',1,'202603161114',24550,24600,24400,24550,11488,100,100,100,1,'rest','2026-03-16 11:15:25'),
(270083,'024060',1,'202603161115',24350,24350,24250,24300,24250,0,28.57,66.67,1,'rest','2026-03-16 11:16:02'),
(270178,'024060',3,'202603161115',24550,24550,24200,24300,16082,66.67,66.67,52.63,1,'rest','2026-03-16 13:30:58'),
(270278,'024060',60,'202603161100',24350,24950,24150,24250,24250,71.43,90.48,44.68,1,'rest','2026-03-16 12:00:02'),
(270478,'004090',15,'202603161045',20000,20000,19580,19650,78851,57.83,65.69,57.23,1,'rest','2026-03-16 11:30:27'),
(270479,'004090',15,'202603161100',19660,19920,19480,19910,44352,42.62,67.89,76.67,1,'rest','2026-03-16 11:30:27'),
(270480,'004090',15,'202603161115',19850,20150,19580,19980,62399,100,48.53,74.07,1,'rest','2026-03-16 11:30:27'),
(270578,'004090',60,'202603161100',19660,20150,19480,19880,107986,100,46.67,41.4,1,'rest','2026-03-16 11:30:29'),
(270627,'005930',1,'202603161115',184700,184700,184600,184600,184600,NULL,NULL,NULL,1,'ws','2026-03-16 11:16:00'),
(270628,'229200',1,'202603161115',19515,19525,19495,19500,19495,25,14.29,9.09,1,'ws','2026-03-16 11:16:02'),
(270629,'034020',1,'202603161115',106200,106200,106100,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:16:02'),
(270630,'377220',1,'202603161115',1861,1861,1841,1843,1842,0,29.63,60.42,1,'ws','2026-03-16 11:16:02'),
(270631,'069500',1,'202603161115',81770,81835,81730,81745,81735,40,16.67,3.92,1,'ws','2026-03-16 11:16:02'),
(270632,'950250',1,'202603161115',9125,9170,9110,9170,9160,31.25,45,53.12,1,'ws','2026-03-16 11:16:02'),
(270633,'000660',1,'202603161115',934000,934000,933000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 11:16:02'),
(270634,'005380',1,'202603161115',502000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:16:02'),
(270635,'039200',1,'202603161115',58800,58900,58600,58900,58800,100,100,50,1,'ws','2026-03-16 11:16:02'),
(270636,'486990',1,'202603161115',47200,47250,47100,47100,2596,62.5,62.5,66.67,1,'ws','2026-03-16 12:45:21'),
(270637,'476830',1,'202603161115',191000,191100,190000,190000,1783,0,26.67,35.29,1,'ws','2026-03-16 12:00:21'),
(270638,'018470',1,'202603161115',1400,1400,1394,1399,16106,85.71,70.59,72.41,1,'ws','2026-03-16 11:35:23'),
(270641,'380540',1,'202603161115',4870,4872,4865,4865,2066,0,0,25,1,'ws','2026-03-16 11:55:22'),
(270642,'069500',1,'202603161116',81735,81780,81720,81755,81745,40,57.14,13.33,1,'ws','2026-03-16 11:17:00'),
(270643,'005380',1,'202603161116',501000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:17:02'),
(270644,'005930',1,'202603161116',184700,184700,184500,184600,184500,NULL,NULL,NULL,1,'ws','2026-03-16 11:17:02'),
(270645,'229200',1,'202603161116',19500,19505,19490,19495,19490,0,20,11.11,1,'ws','2026-03-16 11:17:02'),
(270646,'377220',1,'202603161116',1842,1870,1842,1869,1868,70.27,57.78,64.15,1,'ws','2026-03-16 11:17:02'),
(270647,'486990',1,'202603161116',47100,47200,47100,47150,1493,25,66.67,66.67,1,'ws','2026-03-16 12:45:21'),
(270648,'950250',1,'202603161116',9170,9200,9160,9180,9180,100,35.29,40,1,'ws','2026-03-16 11:17:02'),
(270649,'476830',1,'202603161116',190000,191000,189700,190000,1481,0,0,26.67,1,'ws','2026-03-16 12:00:21'),
(270650,'018470',1,'202603161116',1397,1399,1381,1381,80280,0,37.5,31.58,1,'ws','2026-03-16 11:35:23'),
(270651,'039200',1,'202603161116',58900,58900,58800,58900,58800,100,100,75,1,'ws','2026-03-16 11:17:02'),
(270652,'010120',1,'202603161116',725000,725000,725000,725000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 11:17:02'),
(270653,'024060',1,'202603161116',24300,24400,24250,24400,24350,66.67,28.57,70.59,1,'ws','2026-03-16 11:17:02'),
(270654,'380540',1,'202603161116',4860,4865,4850,4850,5091,0,0,20,1,'ws','2026-03-16 11:55:22'),
(270655,'004090',1,'202603161116',19740,19740,19650,19650,2090,0,21.21,58.06,1,'ws','2026-03-16 11:30:21'),
(270656,'069500',1,'202603161117',81765,81800,81725,81725,81720,25,18.18,20,1,'ws','2026-03-16 11:18:00'),
(270657,'069500',3,'202603161115',81770,81845,81720,81735,31043,0,0,0,1,'ws','2026-03-17 08:25:14'),
(270658,'267260',1,'202603161117',896000,896000,895000,896000,895000,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270659,'267260',3,'202603161115',897000,898000,895000,896000,448,0,50,25,1,'ws','2026-03-17 08:25:20'),
(270660,'018470',1,'202603161117',1381,1383,1373,1380,94162,0,0,33.33,1,'ws','2026-03-16 11:35:23'),
(270661,'018470',3,'202603161115',1400,1400,1373,1380,190548,22.22,21.43,16.22,1,'ws','2026-03-17 01:44:33'),
(270662,'005380',1,'202603161117',502000,502000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270663,'005380',3,'202603161115',501500,502000,501000,501000,5808,0,0,40,1,'ws','2026-03-17 08:25:04'),
(270664,'229200',1,'202603161117',19495,19515,19490,19510,19500,75,42.86,36.36,1,'ws','2026-03-16 11:18:02'),
(270665,'229200',3,'202603161115',19515,19525,19490,19510,240066,0,0,9.09,1,'ws','2026-03-17 08:25:16'),
(270666,'377220',1,'202603161117',1868,1891,1868,1869,1869,100,70.27,64.15,1,'ws','2026-03-16 11:18:02'),
(270667,'377220',3,'202603161115',1858,1891,1841,1862,276548,100,100,81.03,1,'ws','2026-03-16 14:40:25'),
(270668,'950250',1,'202603161117',9180,9260,9170,9250,9250,100,100,60.71,1,'ws','2026-03-16 11:18:02'),
(270669,'950250',3,'202603161115',9120,9260,9110,9250,114780,54.17,60.71,30.36,1,'ws','2026-03-16 12:24:00'),
(270670,'005930',1,'202603161117',184700,184800,184550,184600,184500,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270671,'005930',3,'202603161115',184700,184900,184500,184600,98517,0,0,0,1,'ws','2026-03-17 08:25:06'),
(270672,'298040',1,'202603161117',2497000,2497000,2495000,2495000,2495000,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270673,'298040',3,'202603161115',2504000,2504000,2494000,2495000,162,0,43.75,52.63,1,'ws','2026-03-17 08:25:37'),
(270674,'380540',1,'202603161117',4850,4850,4840,4850,4336,0,0,0,1,'ws','2026-03-16 11:55:22'),
(270675,'380540',3,'202603161115',4870,4872,4840,4850,11493,20,7.69,18.75,1,'ws','2026-03-17 08:25:42'),
(270676,'476830',1,'202603161117',190400,190400,189900,190200,263,100,15.38,35.29,1,'ws','2026-03-16 12:00:21'),
(270677,'476830',3,'202603161115',191000,191100,189700,190200,3527,30.77,17.39,26.67,1,'ws','2026-03-17 06:36:52'),
(270678,'000660',1,'202603161117',934000,935000,934000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270679,'000660',3,'202603161115',934000,936000,933000,935000,11369,100,100,33.33,1,'ws','2026-03-17 08:25:00'),
(270680,'034020',1,'202603161117',106200,106200,106100,106100,106100,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270681,'034020',3,'202603161115',106400,106600,106000,106100,21955,40,50,50,1,'ws','2026-03-17 08:25:10'),
(270682,'039200',1,'202603161117',58800,59000,58700,59000,58800,100,100,100,1,'ws','2026-03-16 11:18:02'),
(270683,'039200',3,'202603161115',58800,59000,58400,59000,58800,100,75,66.67,1,'ws','2026-03-16 11:18:02'),
(270685,'357880',3,'202603161115',4665,4700,4640,4650,55362,0,0,34.69,1,'ws','2026-03-17 08:25:40'),
(270686,'010120',3,'202603161115',725000,725000,725000,725000,724000,NULL,NULL,NULL,1,'ws','2026-03-16 11:18:02'),
(270700,'486990',1,'202603161117',47150,47450,47100,47400,9792,100,66.67,78.57,1,'ws','2026-03-16 12:45:21'),
(270701,'486990',3,'202603161115',47200,47450,47100,47400,13881,100,100,68.42,1,'ws','2026-03-16 14:30:25'),
(270702,'024060',1,'202603161117',24350,24400,24300,24300,24300,50,40,36.36,1,'ws','2026-03-16 11:18:04'),
(270706,'466930',3,'202603161115',20730,20765,20725,20730,495,0,0,25,1,'ws','2026-03-17 08:25:44'),
(270707,'004090',1,'202603161117',19660,19660,19630,19660,1313,11.11,3.7,58.06,1,'ws','2026-03-16 11:30:21'),
(270710,'025880',3,'202603161115',3025,3025,3020,3020,204,50,50,50,1,'ws','2026-03-17 01:44:35'),
(270711,'210120',3,'202603161115',1670,1673,1670,1673,1673,25,10,25,1,'ws','2026-03-16 11:18:25'),
(270712,'005930',1,'202603161118',184700,184700,184700,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 11:19:00'),
(270713,'069500',1,'202603161118',81720,81770,81695,81770,81755,60,64.71,59.09,1,'ws','2026-03-16 11:19:02'),
(270714,'377220',1,'202603161118',1868,1868,1834,1836,1834,0,44.07,33.33,1,'ws','2026-03-16 11:19:02'),
(270715,'005380',1,'202603161118',502000,502000,502000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:19:02'),
(270716,'229200',1,'202603161118',19505,19505,19485,19495,19490,50,42.86,36.36,1,'ws','2026-03-16 11:19:02'),
(270717,'486990',1,'202603161118',47350,47400,47250,47300,2464,71.43,75,68.75,1,'ws','2026-03-16 12:45:21'),
(270718,'950250',1,'202603161118',9260,9260,9160,9165,9160,45.16,48.48,40,1,'ws','2026-03-16 11:19:02'),
(270719,'476830',1,'202603161118',190200,190300,190200,190200,464,100,100,15.38,1,'ws','2026-03-16 12:00:21'),
(270720,'018470',1,'202603161118',1379,1383,1374,1380,65300,0,0,36.36,1,'ws','2026-03-16 11:35:23'),
(270721,'380540',1,'202603161118',4845,4850,4840,4850,1990,100,0,0,1,'ws','2026-03-16 11:55:22'),
(270722,'000660',1,'202603161118',934000,934000,934000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 11:19:02'),
(270723,'039200',1,'202603161118',58900,59000,58800,58850,58800,40,40,66.67,1,'ws','2026-03-16 11:19:02'),
(270724,'024060',1,'202603161118',24350,24350,24250,24300,24250,0,50,22.22,1,'ws','2026-03-16 11:19:05'),
(270725,'004090',1,'202603161118',19660,19700,19630,19640,3122,33.33,9.09,22.22,1,'ws','2026-03-16 11:30:21'),
(270726,'069500',1,'202603161119',81770,81815,81745,81800,81790,100,71.43,65.38,1,'ws','2026-03-16 11:20:00'),
(270727,'486990',1,'202603161119',47250,47500,47250,47450,6988,60,80,64.29,1,'ws','2026-03-16 12:45:21'),
(270728,'950250',1,'202603161119',9160,9165,9020,9030,9020,0,24.14,37.14,1,'ws','2026-03-16 11:20:02'),
(270729,'018470',1,'202603161119',1382,1389,1382,1385,20821,100,83.33,19.23,1,'ws','2026-03-16 11:35:23'),
(270730,'476830',1,'202603161119',190200,190300,190100,190200,378,100,100,15.38,1,'ws','2026-03-16 12:00:21'),
(270731,'229200',1,'202603161119',19495,19505,19490,19500,19490,25,57.14,36.36,1,'ws','2026-03-16 11:20:02'),
(270732,'024060',1,'202603161119',24250,24300,24175,24200,24150,0,0,28.57,1,'ws','2026-03-16 11:20:02'),
(270733,'377220',1,'202603161119',1838,1877,1822,1851,1851,31.25,31.25,48.24,1,'ws','2026-03-16 11:20:02'),
(270734,'004090',1,'202603161119',19640,19640,19590,19610,2057,0,16.67,3.12,1,'ws','2026-03-16 11:30:21'),
(270735,'380540',1,'202603161119',4850,4860,4845,4860,1696,100,100,33.33,1,'ws','2026-03-16 11:55:22'),
(270736,'039200',1,'202603161119',59000,59000,58900,58900,58900,25,50,62.5,1,'ws','2026-03-16 11:20:05'),
(270737,'005930',3,'202603161118',184550,184800,184500,184600,104304,0,0,0,1,'ws','2026-03-17 08:25:06'),
(270738,'005930',1,'202603161120',184600,184600,184600,184600,184600,NULL,NULL,NULL,1,'ws','2026-03-16 11:21:00'),
(270739,'950250',3,'202603161118',9260,9270,9000,9070,228115,41.94,30.95,27.42,1,'ws','2026-03-16 12:24:00'),
(270740,'005380',3,'202603161118',502000,502000,501000,501000,2084,0,0,50,1,'ws','2026-03-17 08:25:04'),
(270741,'069500',3,'202603161118',81720,81815,81660,81670,39133,0,0,0,1,'ws','2026-03-17 08:25:14'),
(270742,'000660',3,'202603161118',935000,935000,933000,934000,6253,50,50,25,1,'ws','2026-03-17 08:25:00'),
(270743,'229200',3,'202603161118',19505,19505,19475,19475,128256,0,0,0,1,'ws','2026-03-17 08:25:16'),
(270744,'377220',3,'202603161118',1868,1880,1822,1853,200586,47.06,64,83.93,1,'ws','2026-03-16 14:40:25'),
(270745,'018470',3,'202603161118',1379,1390,1374,1387,97942,25,38.24,32.5,1,'ws','2026-03-17 01:44:33'),
(270746,'024060',3,'202603161118',24350,24350,24150,24250,8898,0,62.5,62.5,1,'ws','2026-03-16 13:30:58'),
(270747,'357880',3,'202603161118',4650,4665,4635,4665,29576,50,22.39,8.57,1,'ws','2026-03-17 08:25:40'),
(270748,'486990',3,'202603161118',47350,47700,47250,47650,19755,100,100,94.74,1,'ws','2026-03-16 14:30:25'),
(270749,'000660',1,'202603161120',935000,935000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 11:21:02'),
(270750,'018470',1,'202603161120',1385,1390,1383,1387,11821,100,100,26.92,1,'ws','2026-03-16 11:35:23'),
(270751,'005380',1,'202603161120',501000,501000,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 11:21:02'),
(270752,'229200',1,'202603161120',19500,19500,19475,19475,19470,16.67,11.11,30.77,1,'ws','2026-03-16 11:21:02'),
(270753,'377220',1,'202603161120',1867,1869,1844,1853,1849,100,34,56.58,1,'ws','2026-03-16 11:21:02'),
(270754,'950250',1,'202603161120',9020,9100,9000,9070,9070,22.86,15.38,35.29,1,'ws','2026-03-16 11:21:02'),
(270755,'069500',1,'202603161120',81800,81805,81660,81670,81670,18.75,36.59,34.69,1,'ws','2026-03-16 11:21:02'),
(270756,'034020',1,'202603161120',106000,106000,106000,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 11:21:02'),
(270757,'034020',3,'202603161118',106100,106200,105900,106000,28831,0,33.33,33.33,1,'ws','2026-03-17 08:25:10'),
(270758,'024060',1,'202603161120',24150,24250,24150,24250,24200,33.33,33.33,42.86,1,'ws','2026-03-16 11:21:02'),
(270759,'466930',1,'202603161120',20720,20720,20720,20720,20720,NULL,NULL,NULL,1,'ws','2026-03-16 11:21:02'),
(270760,'466930',3,'202603161118',20725,20750,20720,20720,206,0,0,0,1,'ws','2026-03-17 08:25:44'),
(270761,'486990',1,'202603161120',47450,47700,47400,47650,10303,100,77.78,86.67,1,'ws','2026-03-16 12:45:21'),
(270772,'380540',3,'202603161118',4845,4860,4840,4855,4905,20,33.33,25,1,'ws','2026-03-17 08:25:42'),
(270773,'380540',1,'202603161120',4857,4860,4855,4855,1219,66.67,66.67,33.33,1,'ws','2026-03-16 11:55:22'),
(270775,'025880',3,'202603161118',3020,3020,3010,3015,7834,0,33.33,50,1,'ws','2026-03-17 01:44:35'),
(270776,'210120',3,'202603161118',1673,1673,1665,1665,1665,27.27,15,23.91,1,'ws','2026-03-16 11:21:06'),
(270777,'069500',1,'202603161121',81680,81680,81485,81495,81490,0,8.96,18.29,1,'ws','2026-03-16 11:22:00'),
(270778,'229200',1,'202603161121',19480,19480,19430,19440,19435,0,7.69,21.05,1,'ws','2026-03-16 11:22:02'),
(270779,'024060',1,'202603161121',24250,24500,24250,24450,24450,100,71.43,55.56,1,'ws','2026-03-16 11:22:02'),
(270780,'950250',1,'202603161121',9070,9070,9050,9050,9050,66.67,20.51,31.43,1,'ws','2026-03-16 11:22:02'),
(270781,'380540',1,'202603161121',4860,4875,4860,4870,6986,75,83.33,83.33,1,'ws','2026-03-16 11:55:22'),
(270782,'377220',1,'202603161121',1853,1867,1851,1861,1861,100,100,43.1,1,'ws','2026-03-16 11:22:02'),
(270783,'018470',1,'202603161121',1386,1388,1383,1383,29735,33.33,63.64,58.33,1,'ws','2026-03-16 11:35:23'),
(270784,'486990',1,'202603161121',47600,47650,47200,47250,5685,33.33,46.67,54.55,1,'ws','2026-03-16 12:45:21'),
(270785,'000660',1,'202603161122',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 11:23:00'),
(270786,'486990',1,'202603161122',47250,47250,46850,47050,4818,0,25,33.33,1,'ws','2026-03-16 12:45:21'),
(270787,'005930',1,'202603161122',184300,184300,184150,184150,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:23:02'),
(270788,'005380',1,'202603161122',500500,501000,500500,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:23:02'),
(270789,'034020',1,'202603161122',105500,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-16 11:23:02'),
(270790,'024060',1,'202603161122',24500,24550,24400,24450,24400,100,100,71.43,1,'ws','2026-03-16 11:23:02'),
(270791,'377220',1,'202603161122',1860,1869,1857,1865,1865,100,100,46.77,1,'ws','2026-03-16 11:23:02'),
(270792,'950250',1,'202603161122',9060,9070,8990,9000,8990,0,36.36,12.12,1,'ws','2026-03-16 11:23:02'),
(270793,'069500',1,'202603161122',81495,81585,81470,81480,81470,0,0,18.99,1,'ws','2026-03-16 11:23:02'),
(270794,'018470',1,'202603161122',1383,1391,1383,1387,13673,50,60,73.33,1,'ws','2026-03-16 11:35:23'),
(270795,'229200',1,'202603161122',19435,19450,19430,19435,19430,0,0,5.88,1,'ws','2026-03-16 11:23:02'),
(270796,'380540',1,'202603161122',4870,4875,4850,4875,9697,100,80,85.71,1,'ws','2026-03-16 11:55:22'),
(270797,'005380',3,'202603161121',501500,501500,500000,500000,33808,0,0,0,1,'ws','2026-03-17 08:25:04'),
(270798,'005930',1,'202603161123',184100,184200,184100,184100,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:24:00'),
(270799,'229200',3,'202603161121',19480,19480,19420,19420,270829,0,0,0,1,'ws','2026-03-17 08:25:16'),
(270800,'018470',3,'202603161121',1386,1391,1383,1391,77045,100,34.38,43.59,1,'ws','2026-03-17 01:44:33'),
(270801,'486990',3,'202603161121',47600,47650,46850,47000,13886,27.78,38.1,58.06,1,'ws','2026-03-16 14:30:25'),
(270802,'005930',3,'202603161121',184700,184700,184100,184100,203580,0,0,0,1,'ws','2026-03-17 08:25:06'),
(270803,'024060',3,'202603161121',24250,24550,24200,24400,16043,75,33.33,68.42,1,'ws','2026-03-16 13:30:58'),
(270804,'069500',3,'202603161121',81675,81680,81420,81430,118232,0,0,0,1,'ws','2026-03-17 08:25:14'),
(270805,'034020',3,'202603161121',105900,106000,105500,105600,73984,0,0,27.27,1,'ws','2026-03-17 08:25:10'),
(270806,'950250',3,'202603161121',9070,9070,8970,8990,135279,0,33.33,31.48,1,'ws','2026-03-16 12:24:00'),
(270807,'377220',3,'202603161121',1853,1870,1851,1870,112826,65.38,73.53,85.71,1,'ws','2026-03-16 14:40:25'),
(270808,'380540',3,'202603161121',4860,4940,4850,4940,36106,100,81.82,61.29,1,'ws','2026-03-17 08:25:42'),
(270809,'000660',3,'202603161121',934000,934000,930000,930000,15122,0,16.67,16.67,1,'ws','2026-03-17 08:25:00'),
(270810,'357880',3,'202603161121',4660,4710,4660,4675,27106,100,62.5,23.81,1,'ws','2026-03-17 08:25:40'),
(270811,'210120',3,'202603161121',1665,1672,1665,1672,1666,46.67,55.56,22.22,1,'ws','2026-03-16 11:24:02'),
(270812,'018470',1,'202603161123',1391,1391,1385,1391,33637,100,66.67,78.95,1,'ws','2026-03-16 11:35:23'),
(270813,'069500',1,'202603161123',81490,81505,81420,81425,81425,0,0,7.41,1,'ws','2026-03-16 11:24:02'),
(270814,'005380',1,'202603161123',500500,500500,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:24:02'),
(270815,'229200',1,'202603161123',19430,19440,19420,19425,19420,0,0,6.25,1,'ws','2026-03-16 11:24:02'),
(270816,'034020',1,'202603161123',105700,105700,105600,105600,105600,NULL,NULL,NULL,1,'ws','2026-03-16 11:24:02'),
(270817,'024060',1,'202603161123',24450,24500,24400,24400,24400,0,80,62.5,1,'ws','2026-03-16 11:24:02'),
(270818,'377220',1,'202603161123',1866,1870,1857,1870,1868,100,100,100,1,'ws','2026-03-16 11:24:02'),
(270819,'486990',1,'202603161123',47050,47300,46950,47000,3383,0,0,35,1,'ws','2026-03-16 12:45:21'),
(270820,'950250',1,'202603161123',9000,9010,8970,8990,8990,0,0,15.69,1,'ws','2026-03-16 11:24:02'),
(270821,'380540',1,'202603161123',4875,4940,4875,4940,19423,100,100,95,1,'ws','2026-03-16 11:55:22'),
(270833,'025880',3,'202603161121',3025,3025,3010,3010,1626,0,0,25,1,'ws','2026-03-17 01:44:35'),
(270834,'000660',1,'202603161124',930000,931000,930000,931000,930000,NULL,NULL,NULL,1,'ws','2026-03-16 11:25:00'),
(270835,'018470',1,'202603161124',1391,1391,1387,1390,21467,80,88.89,66.67,1,'ws','2026-03-16 11:35:23'),
(270836,'069500',1,'202603161124',81425,81495,81420,81495,81480,56,50,15.73,1,'ws','2026-03-16 11:25:02'),
(270837,'229200',1,'202603161124',19420,19455,19420,19450,19450,71.43,62.5,25,1,'ws','2026-03-16 11:25:02'),
(270838,'034020',1,'202603161124',105900,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-16 11:25:02'),
(270839,'024060',1,'202603161124',24425,24550,24350,24550,24450,75,75,88.89,1,'ws','2026-03-16 11:25:02'),
(270840,'950250',1,'202603161124',8990,9010,8980,9000,8980,50,14.29,38.46,1,'ws','2026-03-16 11:25:02'),
(270841,'005930',1,'202603161124',184100,184200,184100,184150,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:25:02'),
(270842,'377220',1,'202603161124',1868,1879,1867,1868,1868,71.43,81.82,90.48,1,'ws','2026-03-16 11:25:02'),
(270843,'380540',1,'202603161124',4925,4940,4885,4885,4885,54.17,56,58.62,1,'ws','2026-03-16 11:55:22'),
(270844,'486990',1,'202603161124',47050,47050,46750,46750,1836,0,0,18.18,1,'ws','2026-03-16 12:45:21'),
(270845,'000660',1,'202603161125',932000,932000,931000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 11:26:00'),
(270846,'069500',1,'202603161125',81500,81605,81485,81555,81545,100,70.27,34.67,1,'ws','2026-03-16 11:26:02'),
(270847,'005930',1,'202603161125',184300,184400,184300,184300,184300,NULL,NULL,NULL,1,'ws','2026-03-16 11:26:02'),
(270848,'377220',1,'202603161125',1872,1878,1840,1858,1858,0,29.41,58.62,1,'ws','2026-03-16 11:26:02'),
(270849,'024060',1,'202603161125',24550,24550,24350,24350,24350,42.86,37.5,58.33,1,'ws','2026-03-16 11:26:02'),
(270850,'380540',1,'202603161125',4885,4885,4880,4885,5498,0,54.17,60.71,1,'ws','2026-03-16 11:55:22'),
(270851,'486990',1,'202603161125',46800,46900,46650,46700,1820,0,0,0,1,'ws','2026-03-16 12:45:21'),
(270852,'950250',1,'202603161125',9000,9090,8980,9080,9070,100,90,52.94,1,'ws','2026-03-16 11:26:02'),
(270853,'229200',1,'202603161125',19450,19500,19450,19485,19485,100,85.71,54.55,1,'ws','2026-03-16 11:26:02'),
(270854,'018470',1,'202603161125',1390,1392,1383,1389,60564,0,66.67,57.14,1,'ws','2026-03-16 11:35:23'),
(270855,'377220',1,'202603161126',1860,1875,1857,1863,1863,33.33,29.41,53.85,1,'ws','2026-03-16 11:27:00'),
(270856,'005930',3,'202603161124',184100,184500,184000,184100,133395,0,0,0,1,'ws','2026-03-17 08:25:06'),
(270857,'377220',3,'202603161124',1868,1879,1835,1863,169908,70.83,51.52,67.35,1,'ws','2026-03-16 14:40:25'),
(270858,'005930',1,'202603161126',184100,184200,184100,184100,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:27:02'),
(270859,'000660',1,'202603161126',930000,931000,930000,931000,930000,NULL,NULL,NULL,1,'ws','2026-03-16 11:27:02'),
(270860,'000660',3,'202603161124',930500,933000,930000,931000,16232,20,16.67,28.57,1,'ws','2026-03-17 08:25:00'),
(270861,'018470',1,'202603161126',1389,1389,1380,1382,19667,0,0,47.06,1,'ws','2026-03-16 11:35:23'),
(270862,'018470',3,'202603161124',1391,1392,1380,1382,101698,30.77,55,36.17,1,'ws','2026-03-17 01:44:33'),
(270863,'005380',1,'202603161126',501000,501000,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:27:02'),
(270864,'005380',3,'202603161124',500000,501000,500000,500000,12073,0,0,0,1,'ws','2026-03-17 08:25:04'),
(270865,'229200',1,'202603161126',19485,19485,19455,19465,19465,63.64,75,63.16,1,'ws','2026-03-16 11:27:02'),
(270866,'229200',3,'202603161124',19420,19500,19420,19465,410147,45,33.33,29.03,1,'ws','2026-03-17 08:25:16'),
(270867,'034020',1,'202603161126',105800,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-16 11:27:02'),
(270868,'034020',3,'202603161124',105700,106100,105600,105900,23740,42.86,37.5,38.46,1,'ws','2026-03-17 08:25:10'),
(270869,'950250',1,'202603161126',9080,9100,9000,9010,9010,53.33,56.25,40.91,1,'ws','2026-03-16 11:27:02'),
(270870,'950250',3,'202603161124',8990,9100,8970,9010,107361,20,7.14,28.85,1,'ws','2026-03-16 12:24:00'),
(270871,'069500',1,'202603161126',81555,81560,81465,81490,81490,48,66.67,49.06,1,'ws','2026-03-16 11:27:02'),
(270872,'069500',3,'202603161124',81425,81605,81415,81490,58296,20,16.44,12.12,1,'ws','2026-03-17 08:25:14'),
(270873,'380540',1,'202603161126',4880,4885,4875,4885,3084,100,0,56,1,'ws','2026-03-16 11:55:22'),
(270874,'380540',3,'202603161124',4925,4940,4875,4885,13467,60.71,62.07,55.88,1,'ws','2026-03-17 08:25:42'),
(270885,'024060',1,'202603161126',24400,24400,24300,24350,24350,0,42.86,37.5,1,'ws','2026-03-16 11:27:04'),
(270886,'024060',3,'202603161124',24425,24550,24300,24350,11270,75,60,65,1,'ws','2026-03-16 13:30:58'),
(270887,'486990',1,'202603161126',46700,46800,46600,46800,1094,66.67,25,15.38,1,'ws','2026-03-16 12:45:21'),
(270888,'486990',3,'202603161124',47050,47050,46600,46800,4750,0,22.73,43.33,1,'ws','2026-03-16 14:30:25'),
(270889,'357880',3,'202603161124',4675,4695,4650,4680,34441,100,100,36.59,1,'ws','2026-03-17 08:25:40'),
(270890,'010120',3,'202603161124',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 11:27:04'),
(270891,'267260',3,'202603161124',892000,893000,891000,892000,629,0,0,0,1,'ws','2026-03-17 08:25:20'),
(270894,'005930',1,'202603161127',184100,184100,184000,184000,184000,NULL,NULL,NULL,1,'ws','2026-03-16 11:28:00'),
(270895,'000660',1,'202603161127',929000,929000,928000,929000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:28:02'),
(270896,'069500',1,'202603161127',81510,81510,81390,81410,81400,0,29.27,39.39,1,'ws','2026-03-16 11:28:02'),
(270897,'377220',1,'202603161127',1866,1876,1861,1876,1872,100,64.29,65.71,1,'ws','2026-03-16 11:28:02'),
(270898,'950250',1,'202603161127',9020,9020,8960,8960,8960,0,40,40.91,1,'ws','2026-03-16 11:28:02'),
(270899,'005380',1,'202603161127',500000,500500,500000,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:28:02'),
(270900,'229200',1,'202603161127',19470,19470,19435,19440,19435,0,43.75,52.17,1,'ws','2026-03-16 11:28:02'),
(270901,'034020',1,'202603161127',105600,105600,105600,105600,105600,NULL,NULL,NULL,1,'ws','2026-03-16 11:28:02'),
(270902,'024060',1,'202603161127',24350,24700,24350,24650,24600,100,60,64.29,1,'ws','2026-03-16 11:28:02'),
(270903,'486990',1,'202603161127',46700,46700,46550,46600,1199,33.33,28.57,15.38,1,'ws','2026-03-16 12:45:21'),
(270904,'018470',1,'202603161127',1384,1384,1375,1377,76525,0,0,22.22,1,'ws','2026-03-16 11:35:23'),
(270905,'380540',1,'202603161127',4885,4885,4865,4875,1435,0,0,50,1,'ws','2026-03-16 11:55:22'),
(270906,'025880',3,'202603161124',3010,3025,3010,3015,2058,50,33.33,40,1,'ws','2026-03-17 01:44:35'),
(270907,'210120',3,'202603161124',1672,1673,1667,1667,1667,58.33,35,31.25,1,'ws','2026-03-16 11:28:31'),
(270908,'069500',1,'202603161128',81415,81460,81360,81400,81385,0,0,45.61,1,'ws','2026-03-16 11:29:00'),
(270909,'005930',1,'202603161128',184000,184100,184000,184100,184000,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270910,'229200',1,'202603161128',19440,19455,19430,19445,19440,16.67,10,59.09,1,'ws','2026-03-16 11:29:02'),
(270911,'380540',1,'202603161128',4875,4875,4845,4850,10172,0,0,0,1,'ws','2026-03-16 11:55:22'),
(270912,'377220',1,'202603161128',1872,1876,1861,1861,1861,46.43,54.55,40,1,'ws','2026-03-16 11:29:02'),
(270913,'486990',1,'202603161128',46600,46750,46500,46600,2762,0,33.33,16.67,1,'ws','2026-03-16 12:45:21'),
(270914,'000660',1,'202603161128',928000,929000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270915,'034020',1,'202603161128',105600,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270916,'005380',1,'202603161128',500500,501000,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270917,'024060',1,'202603161128',24650,24800,24650,24775,24750,100,100,74.19,1,'ws','2026-03-16 11:29:02'),
(270918,'010120',1,'202603161128',720000,721000,720000,721000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270919,'267260',1,'202603161128',892000,892000,892000,892000,891000,NULL,NULL,NULL,1,'ws','2026-03-16 11:29:02'),
(270920,'018470',1,'202603161128',1376,1378,1375,1378,58172,16.67,7.69,6.67,1,'ws','2026-03-16 11:35:23'),
(270921,'950250',1,'202603161128',8960,9010,8950,9010,9000,50,29.41,53.85,1,'ws','2026-03-16 11:29:02'),
(270922,'005930',1,'202603161129',184400,184400,184300,184300,184300,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:00'),
(270923,'005930',3,'202603161127',184150,184400,184000,184400,158274,100,37.5,33.33,1,'ws','2026-03-17 08:25:06'),
(270924,'005930',15,'202603161115',184700,184900,184000,184400,698070,0,39.13,30,1,'ws','2026-03-18 08:25:09'),
(270925,'005380',1,'202603161129',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:02'),
(270926,'005380',3,'202603161127',500000,501000,500000,501000,5770,100,50,40,1,'ws','2026-03-17 08:25:04'),
(270927,'005380',15,'202603161115',501500,502000,500000,501000,59543,50,25,10,1,'ws','2026-03-18 08:25:08'),
(270928,'229200',1,'202603161129',19440,19470,19440,19465,19460,100,50,57.14,1,'ws','2026-03-16 11:30:02'),
(270929,'229200',3,'202603161127',19470,19470,19430,19465,236091,100,45,33.33,1,'ws','2026-03-17 08:25:16'),
(270930,'229200',15,'202603161115',19515,19525,19420,19465,1285389,0,27.27,15.79,1,'ws','2026-03-18 08:25:22'),
(270931,'024060',1,'202603161129',24775,24900,24600,24600,24600,41.67,70.83,53.12,1,'ws','2026-03-16 11:30:02'),
(270932,'024060',3,'202603161127',24350,24900,24350,24600,64286,83.33,88.89,53.33,1,'ws','2026-03-16 13:30:58'),
(270933,'024060',15,'202603161115',24550,24900,24150,24600,116579,100,45.45,70,1,'ws','2026-03-16 13:31:00'),
(270934,'000660',1,'202603161129',932000,932000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:02'),
(270935,'000660',3,'202603161127',931000,932000,928000,931000,22016,100,20,28.57,1,'ws','2026-03-17 08:25:00'),
(270936,'000660',15,'202603161115',931000,932000,931000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:02'),
(270937,'069500',1,'202603161129',81395,81545,81390,81545,81540,93.55,61.7,56.94,1,'ws','2026-03-16 11:30:02'),
(270938,'069500',3,'202603161127',81510,81545,81360,81545,55973,100,32.39,25.84,1,'ws','2026-03-17 08:25:14'),
(270939,'069500',15,'202603161115',81770,81845,81360,81545,302677,0,39.8,28.07,1,'ws','2026-03-18 08:25:20'),
(270940,'377220',1,'202603161129',1862,1867,1857,1857,1857,0,40.62,38.3,1,'ws','2026-03-16 11:30:02'),
(270941,'377220',3,'202603161127',1866,1876,1857,1857,173004,0,56.67,53.19,1,'ws','2026-03-16 14:40:25'),
(270942,'377220',15,'202603161115',1858,1891,1822,1857,932872,100,75,58.72,1,'ws','2026-03-16 14:20:26'),
(270943,'018470',1,'202603161129',1378,1378,1375,1378,67435,100,16.67,7.14,1,'ws','2026-03-16 11:35:23'),
(270944,'018470',3,'202603161127',1384,1384,1375,1378,202132,0,23.53,24.44,1,'ws','2026-03-17 01:44:33'),
(270945,'018470',15,'202603161115',1400,1400,1373,1378,669365,0,39.44,60.91,1,'ws','2026-03-17 06:36:38'),
(270946,'034020',1,'202603161129',105500,105500,105450,105450,105400,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:02'),
(270947,'034020',3,'202603161127',105900,105900,105300,105450,39705,40,26.09,19.35,1,'ws','2026-03-17 08:25:10'),
(270948,'034020',15,'202603161115',106400,106600,105300,105450,188215,0,35.9,17.72,1,'ws','2026-03-18 08:25:14'),
(270949,'380540',1,'202603161129',4845,4845,4835,4840,3433,0,0,0,1,'ws','2026-03-16 11:55:22'),
(270950,'380540',3,'202603161127',4885,4885,4835,4840,15040,0,45.95,42.86,1,'ws','2026-03-17 08:25:42'),
(270951,'380540',15,'202603161115',4870,4940,4835,4840,81011,0,58.82,42.55,1,'ws','2026-03-17 08:25:43'),
(270952,'486990',1,'202603161129',46650,46800,46650,46650,1061,100,20,37.5,1,'ws','2026-03-16 12:45:21'),
(270953,'486990',3,'202603161127',46700,46800,46500,46650,5022,0,0,28.57,1,'ws','2026-03-16 14:30:25'),
(270954,'486990',15,'202603161115',47200,47700,46500,46650,57294,36.84,58.62,64.71,1,'ws','2026-03-16 14:30:25'),
(270956,'357880',3,'202603161127',4687,4687,4600,4630,105664,9.09,23.08,31.58,1,'ws','2026-03-17 08:25:40'),
(270957,'357880',15,'202603161115',4665,4710,4600,4630,252149,0,46.34,52.46,1,'ws','2026-03-18 09:10:25'),
(270958,'950250',3,'202603161127',9020,9030,8950,8990,92402,50,16.67,34.88,1,'ws','2026-03-16 12:24:00'),
(270959,'950250',15,'202603161115',9125,9260,8950,8990,8970,0,45.78,52.58,1,'ws','2026-03-16 11:30:04'),
(270981,'950250',1,'202603161129',9010,9030,8990,8990,8970,71.43,41.67,48.15,1,'ws','2026-03-16 11:30:04'),
(270984,'025880',3,'202603161127',3025,3025,3025,3025,8,100,75,50,1,'ws','2026-03-17 01:44:35'),
(270985,'025880',15,'202603161115',3025,3025,3010,3025,11730,100,0,57.14,1,'ws','2026-03-17 06:36:40'),
(270986,'267260',3,'202603161127',892000,893000,891000,892000,477,100,0,0,1,'ws','2026-03-17 08:25:20'),
(270987,'267260',15,'202603161115',897000,898000,891000,892000,4180,0,42.86,21.43,1,'ws','2026-03-17 12:12:48'),
(270988,'010120',3,'202603161127',721000,721000,721000,721000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 11:30:04'),
(270989,'010120',15,'202603161115',724000,725000,719000,721000,3229,0,53.33,29.63,1,'ws','2026-03-18 08:25:13'),
(270990,'298040',3,'202603161127',2497000,2497000,2489000,2491000,135,53.85,53.85,26.92,1,'ws','2026-03-17 08:25:37'),
(270991,'298040',15,'202603161115',2504000,2504000,2487000,2491000,909,0,67.44,38.67,1,'ws','2026-03-17 12:12:50'),
(270992,'210120',3,'202603161127',1670,1670,1670,1670,1667,37.5,66.67,50,1,'ws','2026-03-16 11:30:14'),
(270993,'210120',15,'202603161115',1670,1673,1665,1670,1667,0,6.25,26.42,1,'ws','2026-03-16 11:30:16'),
(271045,'004090',1,'202603161120',19580,19610,19580,19600,1958,0,0,6.67,1,'rest','2026-03-16 11:30:21'),
(271046,'004090',1,'202603161121',19640,19770,19590,19770,651,94.44,80.95,75,1,'rest','2026-03-16 11:30:21'),
(271047,'004090',1,'202603161122',19720,19800,19660,19710,3950,73.91,70.83,58.62,1,'rest','2026-03-16 11:30:21'),
(271048,'004090',1,'202603161123',19770,19830,19750,19750,3558,40,77.78,67.74,1,'rest','2026-03-16 11:30:21'),
(271049,'004090',1,'202603161124',19780,19850,19760,19780,2444,100,53.85,77.42,1,'rest','2026-03-16 11:30:21'),
(271050,'004090',1,'202603161125',19780,19780,19710,19730,3278,37.5,58.33,68.57,1,'rest','2026-03-16 11:30:21'),
(271051,'004090',1,'202603161126',19730,19770,19730,19750,171,28.57,50,45,1,'rest','2026-03-16 11:30:21'),
(271052,'004090',1,'202603161127',19770,20050,19770,19980,17996,100,83.33,86.49,1,'rest','2026-03-16 11:30:21'),
(271053,'004090',1,'202603161128',19990,20150,19990,20100,14467,100,100,88.89,1,'rest','2026-03-16 11:30:21'),
(271054,'004090',1,'202603161129',20100,20100,19850,19980,4017,50,74.47,68.52,1,'rest','2026-03-16 11:30:21'),
(271055,'004090',1,'202603161130',19870,19880,19810,19860,19860,16.67,10,58.46,1,'rest','2026-03-16 11:31:06'),
(271145,'004090',15,'202603161130',19880,20200,19740,19880,19820,0,41.18,42.31,1,'rest','2026-03-16 11:45:02'),
(271345,'004090',3,'202603161118',19660,19700,19580,19600,7137,0,53.73,51.43,1,'rest','2026-03-16 11:30:26'),
(271346,'004090',3,'202603161121',19640,19830,19590,19750,8159,71.43,32.61,61.45,1,'rest','2026-03-16 11:30:26'),
(271347,'004090',3,'202603161124',19780,19850,19710,19750,5893,100,71.43,62.2,1,'rest','2026-03-16 11:30:26'),
(271348,'004090',3,'202603161127',19770,20150,19770,19980,36480,100,100,55.07,1,'rest','2026-03-16 11:30:26'),
(271349,'004090',3,'202603161130',19880,19950,19810,19900,19860,16.67,71.43,80,1,'rest','2026-03-16 11:33:04'),
(271594,'024060',1,'202603161130',24650,24650,24500,24600,24600,0,41.67,70.83,1,'ws','2026-03-16 11:31:00'),
(271595,'069500',1,'202603161130',81540,81550,81495,81520,81510,85.29,80.56,44.62,1,'ws','2026-03-16 11:31:02'),
(271596,'229200',1,'202603161130',19470,19470,19445,19460,19455,80,83.33,33.33,1,'ws','2026-03-16 11:31:02'),
(271597,'950250',1,'202603161130',8990,9000,8970,8970,8970,0,55.56,23.81,1,'ws','2026-03-16 11:31:02'),
(271598,'486990',1,'202603161130',46750,46850,46650,46750,1114,100,100,55.56,1,'ws','2026-03-16 12:45:21'),
(271599,'380540',1,'202603161130',4840,4860,4825,4825,5267,0,0,0,1,'ws','2026-03-16 11:55:22'),
(271601,'377220',1,'202603161130',1857,1867,1850,1864,1858,63.64,26.92,56.82,1,'ws','2026-03-16 11:31:08'),
(271602,'069500',1,'202603161131',81520,81540,81475,81535,81520,37.5,86.49,58.18,1,'ws','2026-03-16 11:32:00'),
(271603,'005380',1,'202603161131',501000,501000,500500,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:32:02'),
(271604,'229200',1,'202603161131',19460,19460,19440,19460,19450,0,80,45.45,1,'ws','2026-03-16 11:32:02'),
(271605,'034020',1,'202603161131',105500,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 11:32:02'),
(271606,'024060',1,'202603161131',24700,24800,24650,24750,24750,100,46.15,76.67,1,'ws','2026-03-16 11:32:02'),
(271607,'486990',1,'202603161131',46750,46850,46750,46800,509,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:23'),
(271608,'950250',1,'202603161131',8970,8980,8910,8930,8920,0,0,27.78,1,'ws','2026-03-16 11:32:02'),
(271609,'377220',1,'202603161131',1864,1864,1859,1864,1860,100,63.64,51.28,1,'ws','2026-03-16 11:32:02'),
(271610,'004090',1,'202603161131',19860,19950,19860,19880,19880,100,25,38.64,1,'ws','2026-03-16 11:32:04'),
(271611,'380540',1,'202603161131',4825,4830,4825,4825,3120,0,0,0,1,'ws','2026-03-16 11:55:22'),
(271612,'005930',1,'202603161132',184200,184300,184200,184300,184200,NULL,NULL,NULL,1,'ws','2026-03-16 11:33:00'),
(271613,'005930',3,'202603161130',184400,184400,184100,184100,124824,50,50,27.27,1,'ws','2026-03-17 08:25:06'),
(271614,'229200',1,'202603161132',19455,19460,19435,19440,19435,0,0,50,1,'ws','2026-03-16 11:33:02'),
(271615,'229200',3,'202603161130',19470,19470,19435,19440,76733,0,64.29,28.12,1,'ws','2026-03-17 08:25:16'),
(271616,'034020',1,'202603161132',105400,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-16 11:33:02'),
(271617,'034020',3,'202603161130',105400,105600,105400,105500,29805,10,43.75,26.92,1,'ws','2026-03-17 08:25:10'),
(271618,'950250',1,'202603161132',8930,8960,8900,8910,8900,0,0,33.33,1,'ws','2026-03-16 11:33:02'),
(271619,'950250',3,'202603161130',8990,9000,8900,8920,151580,0,18.18,5.41,1,'ws','2026-03-16 12:24:00'),
(271620,'000660',1,'202603161132',930000,930000,929000,929000,929000,NULL,NULL,NULL,1,'ws','2026-03-16 11:33:02'),
(271621,'000660',3,'202603161130',932000,932000,929000,929000,9522,0,33.33,12.5,1,'ws','2026-03-17 08:25:00'),
(271622,'069500',1,'202603161132',81535,81535,81430,81440,81430,13.64,11.11,55.17,1,'ws','2026-03-16 11:33:02'),
(271623,'069500',3,'202603161130',81540,81550,81430,81440,68019,34.38,52.27,21.9,1,'ws','2026-03-17 08:25:14'),
(271624,'380540',1,'202603161132',4830,4830,4825,4825,1362,100,0,0,1,'ws','2026-03-16 11:55:22'),
(271625,'380540',3,'202603161130',4840,4860,4825,4825,9749,0,0,43.9,1,'ws','2026-03-17 08:25:42'),
(271626,'005380',1,'202603161132',500500,500500,500000,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:33:02'),
(271627,'005380',3,'202603161130',500500,501000,500000,500500,4456,66.67,66.67,40,1,'ws','2026-03-17 08:25:04'),
(271628,'024060',1,'202603161132',24775,24800,24750,24750,24750,100,100,61.11,1,'ws','2026-03-16 11:33:02'),
(271629,'024060',3,'202603161130',24650,24800,24500,24750,26450,100,88.89,84.62,1,'ws','2026-03-16 13:30:58'),
(271630,'486990',1,'202603161132',46800,46800,46650,46650,1624,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:23'),
(271631,'486990',3,'202603161130',46750,46850,46650,46650,3247,0,0,20,1,'ws','2026-03-16 14:30:25'),
(271633,'018470',3,'202603161130',1378,1380,1375,1377,75715,0,0,44,1,'ws','2026-03-17 01:44:33'),
(271634,'357880',3,'202603161130',4630,4685,4630,4645,28297,23.08,28.57,47.37,1,'ws','2026-03-17 08:25:40'),
(271644,'004090',1,'202603161132',19870,19930,19850,19900,19860,100,100,20.59,1,'ws','2026-03-16 11:33:04'),
(271645,'377220',1,'202603161132',1864,1869,1863,1866,1866,100,100,32.14,1,'ws','2026-03-16 11:33:04'),
(271646,'377220',3,'202603161130',1857,1869,1850,1862,67348,45.45,27.78,50,1,'ws','2026-03-16 14:40:25'),
(271648,'210120',3,'202603161130',1670,1673,1670,1673,1670,100,54.55,50,1,'ws','2026-03-16 11:33:04'),
(271651,'025880',3,'202603161130',3025,3025,3015,3015,1584,50,60,42.86,1,'ws','2026-03-17 01:44:35'),
(271652,'005930',1,'202603161133',184200,184200,184100,184200,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:34:00'),
(271653,'000660',1,'202603161133',929000,929000,929000,929000,929000,NULL,NULL,NULL,1,'ws','2026-03-16 11:34:02'),
(271654,'004090',1,'202603161133',19900,20050,19890,20000,20000,100,100,53.12,1,'ws','2026-03-16 11:34:02'),
(271655,'229200',1,'202603161133',19440,19440,19425,19430,19430,0,0,36.36,1,'ws','2026-03-16 11:34:02'),
(271656,'005380',1,'202603161133',500000,500000,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:34:02'),
(271657,'380540',1,'202603161133',4825,4830,4820,4830,2950,100,100,16.67,1,'ws','2026-03-16 11:55:22'),
(271658,'377220',1,'202603161133',1862,1867,1850,1850,1850,11.11,11.11,31.03,1,'ws','2026-03-16 11:34:02'),
(271659,'486990',1,'202603161133',46650,46700,46600,46700,942,25,NULL,NULL,1,'ws','2026-03-16 13:10:23'),
(271660,'950250',1,'202603161133',8920,8930,8900,8900,8900,0,0,0,1,'ws','2026-03-16 11:34:02'),
(271661,'069500',1,'202603161133',81440,81460,81405,81430,81430,0,12.5,55.17,1,'ws','2026-03-16 11:34:02'),
(271662,'034020',1,'202603161133',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-16 11:34:02'),
(271663,'024060',1,'202603161133',24750,24800,24700,24700,24700,0,75,40,1,'ws','2026-03-16 11:34:02'),
(271664,'005380',1,'202603161134',500000,500500,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 11:35:00'),
(271665,'034020',1,'202603161134',105300,105300,105250,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:35:02'),
(271666,'229200',1,'202603161134',19435,19440,19405,19410,19405,0,0,0,1,'ws','2026-03-16 11:35:02'),
(271667,'000660',1,'202603161134',928000,928000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:35:02'),
(271668,'024060',1,'202603161134',24750,24950,24600,24950,24900,83.33,83.33,88.89,1,'ws','2026-03-16 11:35:02'),
(271669,'377220',1,'202603161134',1851,1869,1850,1867,1865,51.52,54.29,61.9,1,'ws','2026-03-16 11:35:02'),
(271670,'069500',1,'202603161134',81435,81465,81365,81365,81360,0,0,7.14,1,'ws','2026-03-16 11:35:02'),
(271671,'486990',1,'202603161134',46650,46650,46600,46600,404,33.33,16.67,NULL,1,'ws','2026-03-16 13:10:23'),
(271672,'950250',1,'202603161134',8910,8930,8880,8930,8910,75,50,25,1,'ws','2026-03-16 11:35:02'),
(271673,'004090',1,'202603161134',20000,20200,19900,20100,20050,100,100,100,1,'ws','2026-03-16 11:35:02'),
(271674,'380540',1,'202603161134',4827,4830,4825,4830,1863,100,100,25,1,'ws','2026-03-16 11:55:22'),
(271726,'018470',1,'202603161130',1378,1380,1377,1378,26864,100,100,7.69,1,'rest','2026-03-16 11:35:23'),
(271727,'018470',1,'202603161131',1378,1378,1376,1377,16415,0,0,14.29,1,'rest','2026-03-16 11:35:23'),
(271728,'018470',1,'202603161132',1377,1378,1375,1377,32436,0,0,50,1,'rest','2026-03-16 11:35:23'),
(271729,'018470',1,'202603161133',1377,1389,1376,1389,21384,100,92.31,92.31,1,'rest','2026-03-16 11:35:23'),
(271730,'018470',1,'202603161134',1388,1390,1385,1389,36493,100,100,92.31,1,'rest','2026-03-16 11:35:23'),
(271731,'018470',1,'202603161135',1386,1386,1381,1381,1381,0,0,60,1,'rest','2026-03-16 11:36:04'),
(271826,'018470',3,'202603161133',1377,1390,1376,1381,80060,80,44.44,36.36,1,'rest','2026-03-17 01:44:33'),
(271926,'018470',60,'202603161100',1421,1423,1372,1375,2754281,35.21,77.34,77.07,1,'rest','2026-03-17 01:44:34'),
(271976,'357880',1,'202603161025',4697,4700,4615,4620,38598,37.5,25.71,32.56,1,'rest','2026-03-16 11:35:24'),
(271977,'357880',1,'202603161026',4620,4620,4590,4615,82971,0,36,34.15,1,'rest','2026-03-16 11:35:24'),
(271978,'357880',1,'202603161027',4605,4620,4595,4600,44346,0,0,23.08,1,'rest','2026-03-16 11:35:24'),
(271979,'357880',1,'202603161028',4600,4600,4590,4600,25404,0,0,32.14,1,'rest','2026-03-16 11:35:24'),
(271980,'357880',1,'202603161029',4590,4595,4560,4580,55122,0,0,0,1,'rest','2026-03-16 11:35:24'),
(271981,'357880',1,'202603161030',4580,4630,4570,4610,39045,60,60,42.86,1,'rest','2026-03-16 11:35:24'),
(271982,'357880',1,'202603161031',4610,4620,4570,4590,26702,60,42.86,35.29,1,'rest','2026-03-16 11:35:24'),
(271983,'357880',1,'202603161032',4590,4600,4580,4580,13293,0,50,37.5,1,'rest','2026-03-16 11:35:24'),
(271984,'357880',1,'202603161033',4580,4585,4575,4575,19126,0,0,35.29,1,'rest','2026-03-16 11:35:24'),
(271985,'357880',1,'202603161034',4575,4590,4550,4550,50240,0,0,33.33,1,'rest','2026-03-16 11:35:24'),
(271986,'357880',1,'202603161035',4555,4590,4530,4570,50397,44.44,40,25,1,'rest','2026-03-16 11:35:24'),
(271987,'357880',1,'202603161036',4590,4650,4590,4610,50729,100,70.59,60,1,'rest','2026-03-16 11:35:24'),
(271988,'357880',1,'202603161037',4605,4630,4605,4620,8262,100,100,70,1,'rest','2026-03-16 11:35:24'),
(271989,'357880',1,'202603161038',4625,4640,4625,4625,12273,100,100,75,1,'rest','2026-03-16 11:35:24'),
(271990,'357880',1,'202603161039',4625,4635,4615,4615,12756,33.33,60,88.24,1,'rest','2026-03-16 11:35:24'),
(271991,'357880',1,'202603161040',4615,4620,4580,4580,14639,0,10,55,1,'rest','2026-03-16 11:35:24'),
(271992,'357880',1,'202603161041',4575,4597,4570,4580,12488,0,0,25,1,'rest','2026-03-16 11:35:24'),
(271993,'357880',1,'202603161042',4585,4595,4575,4580,10542,100,0,10,1,'rest','2026-03-16 11:35:24'),
(271994,'357880',1,'202603161043',4590,4605,4580,4605,43491,100,100,35.71,1,'rest','2026-03-16 11:35:24'),
(271995,'357880',1,'202603161044',4610,4645,4595,4645,32162,100,100,65,1,'rest','2026-03-16 11:35:24'),
(271996,'357880',1,'202603161045',4645,4700,4645,4700,36980,100,100,100,1,'rest','2026-03-16 11:35:24'),
(271997,'357880',1,'202603161046',4700,4730,4665,4725,60695,100,100,100,1,'rest','2026-03-16 11:35:24'),
(272026,'357880',1,'202603161047',4725,4780,4700,4775,54175,100,100,100,1,'rest','2026-03-16 11:35:24'),
(272027,'357880',1,'202603161048',4775,4800,4705,4710,60042,43.48,53.57,72.34,1,'rest','2026-03-16 11:35:24'),
(272028,'357880',1,'202603161049',4720,4740,4685,4710,35190,0,43.48,66.67,1,'rest','2026-03-16 11:35:24'),
(272029,'357880',1,'202603161115',4665,4700,4660,4690,9299,45.45,64.71,44,1,'rest','2026-03-16 11:35:24'),
(272030,'357880',1,'202603161116',4690,4690,4650,4650,25967,38.46,26.32,33.95,1,'rest','2026-03-16 11:35:24'),
(272031,'357880',1,'202603161117',4650,4655,4640,4650,20096,0,38.46,44,1,'rest','2026-03-16 11:35:24'),
(272032,'357880',1,'202603161118',4650,4655,4645,4645,6235,0,0,25,1,'rest','2026-03-16 11:35:24'),
(272033,'357880',1,'202603161119',4645,4650,4635,4650,18861,50,50,40,1,'rest','2026-03-16 11:35:24'),
(272034,'357880',1,'202603161120',4645,4665,4645,4665,4480,100,80,30.77,1,'rest','2026-03-16 11:35:24'),
(272035,'357880',1,'202603161121',4660,4680,4660,4675,4778,NULL,NULL,NULL,1,'rest','2026-03-16 13:00:20'),
(272036,'357880',1,'202603161122',4675,4690,4675,4690,6830,NULL,NULL,NULL,1,'rest','2026-03-16 13:00:20'),
(272037,'357880',1,'202603161123',4690,4710,4675,4675,15498,50,NULL,NULL,1,'rest','2026-03-16 13:00:20'),
(272038,'357880',1,'202603161124',4675,4675,4650,4665,20456,0,37.5,NULL,1,'rest','2026-03-16 13:00:20'),
(272039,'357880',1,'202603161125',4665,4672,4655,4670,5392,33.33,16.67,NULL,1,'rest','2026-03-16 13:00:20'),
(272040,'357880',1,'202603161126',4670,4695,4665,4680,8593,100,60,54.55,1,'rest','2026-03-16 13:00:20'),
(272041,'357880',1,'202603161127',4687,4687,4640,4640,35808,20,27.27,18.75,1,'rest','2026-03-16 13:00:20'),
(272042,'357880',1,'202603161128',4640,4645,4600,4600,55054,0,11.11,14.29,1,'rest','2026-03-16 13:00:20'),
(272043,'357880',1,'202603161129',4615,4635,4600,4630,14802,42.86,27.27,36,1,'rest','2026-03-16 13:00:20'),
(272044,'357880',1,'202603161130',4630,4655,4630,4650,8903,100,55.56,42.86,1,'rest','2026-03-16 13:00:20'),
(272045,'357880',1,'202603161131',4650,4675,4645,4675,7915,100,100,48.39,1,'rest','2026-03-16 13:00:20'),
(272046,'357880',1,'202603161132',4675,4685,4645,4645,11479,45.45,60,51.72,1,'rest','2026-03-16 13:00:20'),
(272047,'357880',1,'202603161133',4655,4655,4645,4650,4913,14.29,50,72.73,1,'rest','2026-03-16 13:00:20'),
(272048,'357880',1,'202603161134',4655,4735,4655,4725,22515,100,72.73,80.65,1,'rest','2026-03-16 13:00:20'),
(272049,'357880',1,'202603161135',4710,4730,4685,4710,21062,83.33,84.21,70,1,'rest','2026-03-16 13:00:20'),
(272126,'357880',3,'202603161133',4655,4735,4645,4710,48490,100,61.54,65.52,1,'rest','2026-03-17 08:25:40'),
(272175,'005930',3,'202603161133',184200,184300,183800,183800,127386,0,33.33,21.43,1,'ws','2026-03-17 08:25:06'),
(272176,'005930',1,'202603161135',183800,183900,183800,183900,183800,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:00'),
(272177,'005380',3,'202603161133',500000,500500,499000,499000,54779,0,33.33,25,1,'ws','2026-03-17 08:25:04'),
(272178,'069500',3,'202603161133',81440,81465,81300,81300,67792,0,18.33,19.17,1,'ws','2026-03-17 08:25:14'),
(272179,'486990',3,'202603161133',46650,46700,46550,46550,4500,0,0,0,1,'ws','2026-03-16 14:30:25'),
(272180,'034020',3,'202603161133',105500,105500,105000,105100,51525,11.11,5.56,21.88,1,'ws','2026-03-17 08:25:10'),
(272181,'950250',3,'202603161133',8920,8960,8880,8930,91106,12.5,10,15,1,'ws','2026-03-16 12:24:00'),
(272182,'000660',3,'202603161133',929000,930000,928000,928500,8492,0,0,13.33,1,'ws','2026-03-17 08:25:00'),
(272183,'267260',3,'202603161133',892000,892000,890000,891000,922,0,0,0,1,'ws','2026-03-17 08:25:20'),
(272184,'010120',3,'202603161133',720000,720000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272185,'229200',3,'202603161133',19440,19440,19405,19420,140059,0,0,31.03,1,'ws','2026-03-17 08:25:16'),
(272186,'377220',3,'202603161133',1862,1869,1850,1859,84157,62.5,35.71,57.89,1,'ws','2026-03-16 14:40:25'),
(272187,'024060',3,'202603161133',24750,24950,24600,24850,66401,100,100,92.86,1,'ws','2026-03-16 13:30:58'),
(272188,'298040',3,'202603161133',2490000,2490000,2480000,2481000,624,0,0,30.43,1,'ws','2026-03-17 08:25:37'),
(272189,'380540',3,'202603161133',4825,4830,4815,4825,11613,0,0,42.5,1,'ws','2026-03-17 08:25:42'),
(272190,'069500',1,'202603161135',81365,81390,81300,81300,81305,0,0,6,1,'ws','2026-03-16 11:36:02'),
(272191,'005380',1,'202603161135',499000,499500,499000,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272192,'486990',1,'202603161135',46600,46650,46550,46550,3154,0,25,NULL,1,'ws','2026-03-16 13:10:23'),
(272193,'034020',1,'202603161135',105000,105100,105000,105000,105000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272194,'950250',1,'202603161135',8910,8960,8900,8940,8940,100,80,36.36,1,'ws','2026-03-16 11:36:02'),
(272195,'000660',1,'202603161135',928000,928500,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272196,'267260',1,'202603161135',891000,891000,891000,891000,890000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272197,'010120',1,'202603161135',720000,720000,720000,720000,720000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272198,'229200',1,'202603161135',19410,19420,19405,19420,19415,33.33,25,16.67,1,'ws','2026-03-16 11:36:02'),
(272199,'024060',1,'202603161135',24950,24950,24700,24850,24800,71.43,62.5,72.73,1,'ws','2026-03-16 11:36:02'),
(272200,'377220',1,'202603161135',1867,1867,1859,1859,1859,68,41.46,44.19,1,'ws','2026-03-16 11:36:02'),
(272201,'298040',1,'202603161135',2481000,2481000,2481000,2481000,2480000,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:02'),
(272215,'004090',3,'202603161133',19900,20200,19890,20050,20050,NULL,NULL,NULL,1,'ws','2026-03-16 11:36:04'),
(272218,'004090',1,'202603161135',20150,20150,20050,20050,20050,66.67,80,82.76,1,'ws','2026-03-16 11:36:04'),
(272224,'025880',3,'202603161133',3015,3020,3015,3015,3327,0,50,50,1,'ws','2026-03-17 01:44:35'),
(272225,'005930',1,'202603161136',183700,183800,183700,183700,183700,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:00'),
(272226,'005380',1,'202603161136',499000,499000,499000,499000,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:02'),
(272227,'024060',1,'202603161136',24800,24850,24650,24750,24750,0,55.56,50,1,'ws','2026-03-16 11:37:02'),
(272228,'357880',1,'202603161136',4710,4710,4660,4665,16929,0,55.56,47.06,1,'ws','2026-03-16 13:00:20'),
(272229,'377220',1,'202603161136',1862,1862,1855,1855,1855,0,58.62,40.43,1,'ws','2026-03-16 11:37:02'),
(272230,'950250',1,'202603161136',8950,8990,8930,8990,8980,100,100,75,1,'ws','2026-03-16 11:37:02'),
(272231,'000660',1,'202603161136',927000,928000,927000,928000,927000,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:02'),
(272232,'010120',1,'202603161136',719000,719000,719000,719000,719000,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:02'),
(272233,'034020',1,'202603161136',105100,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:02'),
(272234,'069500',1,'202603161136',81310,81325,81270,81300,81295,0,0,0,1,'ws','2026-03-16 11:37:02'),
(272235,'018470',1,'202603161136',1382,1389,1381,1387,1383,46.15,42.86,69.23,1,'ws','2026-03-16 11:37:02'),
(272236,'004090',1,'202603161136',20050,20100,20000,20050,20050,0,66.67,81.48,1,'ws','2026-03-16 11:37:02'),
(272237,'298040',1,'202603161136',2482000,2482000,2482000,2482000,2481000,NULL,NULL,NULL,1,'ws','2026-03-16 11:37:02'),
(272238,'229200',1,'202603161136',19420,19420,19395,19400,19395,33.33,20,12.5,1,'ws','2026-03-16 11:37:02'),
(272239,'486990',1,'202603161136',46550,46550,46450,46450,2378,0,0,11.11,1,'ws','2026-03-16 13:10:23'),
(272240,'210120',3,'202603161133',1679,1679,1677,1679,1675,100,100,79.17,1,'ws','2026-03-16 11:37:40'),
(272241,'000660',1,'202603161137',929000,929000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:38:00'),
(272242,'069500',1,'202603161137',81305,81410,81295,81370,81365,100,51.85,33.33,1,'ws','2026-03-16 11:38:02'),
(272243,'005380',1,'202603161137',499000,499500,499000,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:38:02'),
(272244,'034020',1,'202603161137',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:38:02'),
(272245,'377220',1,'202603161137',1856,1856,1850,1852,1850,0,0,35.42,1,'ws','2026-03-16 11:38:02'),
(272246,'005930',1,'202603161137',184100,184100,184100,184100,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:38:02'),
(272247,'486990',1,'202603161137',46450,46550,46450,46550,988,50,40,37.5,1,'ws','2026-03-16 13:10:23'),
(272248,'004090',1,'202603161137',20050,20050,19890,19900,19900,0,0,50,1,'ws','2026-03-16 11:38:02'),
(272249,'229200',1,'202603161137',19395,19410,19390,19395,19390,0,28.57,15.38,1,'ws','2026-03-16 11:38:02'),
(272250,'950250',1,'202603161137',8990,9000,8960,8970,8960,71.43,75,75,1,'ws','2026-03-16 11:38:02'),
(272251,'024060',1,'202603161137',24750,24750,24650,24650,24650,0,0,41.67,1,'ws','2026-03-16 11:38:02'),
(272252,'357880',1,'202603161137',4665,4680,4660,4670,5265,10,7.69,58.62,1,'ws','2026-03-16 13:00:20'),
(272253,'018470',1,'202603161137',1386,1386,1383,1383,1383,60,35.29,33.33,1,'ws','2026-03-16 11:38:04'),
(272254,'024060',1,'202603161138',24700,24700,24600,24600,24600,0,0,41.67,1,'ws','2026-03-16 11:39:00'),
(272255,'024060',3,'202603161136',24850,24850,24600,24600,21439,28.57,50,62.5,1,'ws','2026-03-16 13:30:58'),
(272256,'000660',1,'202603161138',928000,928000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:39:02'),
(272257,'000660',3,'202603161136',928500,929000,927000,928000,13070,0,0,25,1,'ws','2026-03-17 08:25:00'),
(272258,'069500',1,'202603161138',81375,81425,81365,81410,81395,100,100,45.83,1,'ws','2026-03-16 11:39:02'),
(272259,'069500',3,'202603161136',81310,81425,81270,81410,48721,44,30.99,47.87,1,'ws','2026-03-17 08:25:14'),
(272260,'950250',1,'202603161138',8980,8980,8960,8980,8970,33.33,75,83.33,1,'ws','2026-03-16 11:39:02'),
(272261,'950250',3,'202603161136',8950,9000,8930,8980,36380,100,46.15,47.06,1,'ws','2026-03-16 12:24:00'),
(272262,'005930',1,'202603161138',184100,184200,184100,184100,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:39:02'),
(272263,'005930',3,'202603161136',183900,184200,183650,184100,127660,50,33.33,50,1,'ws','2026-03-17 08:25:06'),
(272264,'005380',1,'202603161138',499250,499250,499000,499250,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:39:02'),
(272265,'005380',3,'202603161136',499500,499500,499000,499250,8089,14.29,11.11,38.46,1,'ws','2026-03-17 08:25:04'),
(272266,'229200',1,'202603161138',19395,19410,19390,19395,19385,0,0,18.18,1,'ws','2026-03-16 11:39:02'),
(272267,'229200',3,'202603161136',19420,19420,19390,19395,242833,0,0,39.13,1,'ws','2026-03-17 08:25:16'),
(272268,'034020',1,'202603161138',105200,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:39:02'),
(272269,'034020',3,'202603161136',105000,105400,105000,105300,41174,33.33,38.46,39.29,1,'ws','2026-03-17 08:25:10'),
(272270,'004090',1,'202603161138',19900,19910,19860,19900,19900,0,0,33.33,1,'ws','2026-03-16 11:39:02'),
(272271,'004090',3,'202603161136',20050,20100,19860,19900,19900,50,53.12,61.54,1,'ws','2026-03-16 11:39:02'),
(272272,'357880',1,'202603161138',4660,4670,4655,4665,3707,50,9.09,55.17,1,'ws','2026-03-16 13:00:20'),
(272273,'357880',3,'202603161136',4710,4710,4655,4665,25901,59.09,64,47.22,1,'ws','2026-03-17 08:25:40'),
(272274,'267260',1,'202603161138',891000,891000,891000,891000,890000,NULL,NULL,NULL,1,'ws','2026-03-16 11:39:02'),
(272275,'267260',3,'202603161136',891000,891000,890000,891000,279,0,0,0,1,'ws','2026-03-17 08:25:20'),
(272276,'377220',1,'202603161138',1852,1852,1835,1835,1835,0,0,34.69,1,'ws','2026-03-16 11:39:02'),
(272277,'377220',3,'202603161136',1862,1862,1835,1835,80073,0,15.62,11.11,1,'ws','2026-03-16 14:40:25'),
(272279,'380540',3,'202603161136',4822,4830,4820,4820,4444,0,0,0,1,'ws','2026-03-17 08:25:42'),
(272291,'025880',3,'202603161136',3020,3040,3015,3040,3086,100,71.43,80,1,'ws','2026-03-17 01:44:35'),
(272292,'486990',3,'202603161136',46550,46700,46450,46700,4288,60,60,25,1,'ws','2026-03-16 14:30:25'),
(272293,'486990',1,'202603161138',46500,46700,46500,46700,922,100,71.43,50,1,'ws','2026-03-16 13:10:23'),
(272294,'018470',3,'202603161136',1382,1389,1381,1387,44522,100,90.91,41.67,1,'ws','2026-03-17 01:44:33'),
(272295,'018470',1,'202603161138',1383,1388,1383,1387,1387,50,71.43,45.45,1,'ws','2026-03-16 11:39:10'),
(272298,'210120',3,'202603161136',1679,1679,1679,1679,1675,100,100,70.59,1,'ws','2026-03-16 11:39:49'),
(272299,'005930',1,'202603161139',184250,184300,184200,184300,184200,NULL,NULL,NULL,1,'ws','2026-03-16 11:40:00'),
(272300,'005380',1,'202603161139',499500,499500,499250,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:40:02'),
(272301,'950250',1,'202603161139',8980,8990,8950,8960,8960,33.33,20,63.64,1,'ws','2026-03-16 11:40:02'),
(272302,'229200',1,'202603161139',19390,19400,19385,19385,19380,0,0,22.22,1,'ws','2026-03-16 11:40:02'),
(272303,'000660',1,'202603161139',928500,928500,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:40:02'),
(272304,'018470',1,'202603161139',1388,1389,1388,1389,1388,100,60,52.17,1,'ws','2026-03-16 11:40:02'),
(272305,'034020',1,'202603161139',105400,105400,105300,105400,105300,NULL,NULL,NULL,1,'ws','2026-03-16 11:40:02'),
(272306,'024060',1,'202603161139',24600,24600,24350,24350,24350,0,0,0,1,'ws','2026-03-16 11:40:02'),
(272307,'377220',1,'202603161139',1834,1834,1815,1816,1815,0,0,0,1,'ws','2026-03-16 11:40:02'),
(272308,'486990',1,'202603161139',46650,46700,46550,46650,610,75,83.33,55.56,1,'ws','2026-03-16 13:10:23'),
(272309,'069500',1,'202603161139',81395,81440,81360,81370,81365,50,73.33,51.16,1,'ws','2026-03-16 11:40:02'),
(272310,'357880',1,'202603161139',4665,4670,4640,4640,6731,0,14.29,5.26,1,'ws','2026-03-16 13:00:20'),
(272311,'004090',1,'202603161139',19900,19900,19800,19800,19800,0,0,0,1,'ws','2026-03-16 11:40:04'),
(272312,'005930',1,'202603161140',184150,184200,184100,184100,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:00'),
(272313,'005380',1,'202603161140',499500,499500,499250,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:02'),
(272314,'000660',1,'202603161140',928500,929000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:02'),
(272315,'018470',1,'202603161140',1388,1398,1388,1396,1395,100,100,82.61,1,'ws','2026-03-16 11:41:02'),
(272316,'229200',1,'202603161140',19380,19380,19360,19375,19375,0,0,0,1,'ws','2026-03-16 11:41:02'),
(272317,'034020',1,'202603161140',105100,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:02'),
(272318,'267260',1,'202603161140',891000,891000,891000,891000,890000,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:02'),
(272319,'069500',1,'202603161140',81385,81385,81295,81375,81350,11.11,52.94,74.19,1,'ws','2026-03-16 11:41:02'),
(272320,'010120',1,'202603161140',719000,720000,719000,720000,719000,NULL,NULL,NULL,1,'ws','2026-03-16 11:41:02'),
(272321,'024060',1,'202603161140',24350,24500,24350,24500,24450,37.5,33.33,23.08,1,'ws','2026-03-16 11:41:02'),
(272322,'377220',1,'202603161140',1813,1819,1807,1812,1812,0,0,0,1,'ws','2026-03-16 11:41:02'),
(272323,'486990',1,'202603161140',46650,46650,46500,46500,1281,0,42.86,45.45,1,'ws','2026-03-16 13:10:23'),
(272324,'950250',1,'202603161140',8960,8970,8950,8970,8960,33.33,50,63.64,1,'ws','2026-03-16 11:41:02'),
(272325,'004090',1,'202603161140',19810,19840,19810,19840,19840,28.57,28.57,13.79,1,'ws','2026-03-16 11:41:02'),
(272326,'069500',3,'202603161139',81395,81440,81295,81400,60243,91.67,42.31,39.29,1,'ws','2026-03-17 08:25:14'),
(272327,'018470',1,'202603161141',1396,1397,1395,1395,1395,87.5,90,72.22,1,'ws','2026-03-16 11:42:00'),
(272328,'018470',3,'202603161139',1388,1398,1388,1396,83400,100,100,79.17,1,'ws','2026-03-17 01:44:33'),
(272329,'486990',3,'202603161139',46650,46700,46300,46400,3603,33.33,27.27,21.43,1,'ws','2026-03-16 14:30:25'),
(272330,'005930',3,'202603161139',184100,184300,184000,184300,74238,100,62.5,57.14,1,'ws','2026-03-17 08:25:06'),
(272331,'005380',3,'202603161139',499000,500000,499000,500000,17293,100,40,50,1,'ws','2026-03-17 08:25:04'),
(272332,'034020',3,'202603161139',105200,105500,105100,105300,28480,100,33.33,22.73,1,'ws','2026-03-17 08:25:10'),
(272333,'229200',3,'202603161139',19390,19415,19360,19400,233690,16.67,10,6.67,1,'ws','2026-03-17 08:25:16'),
(272334,'950250',3,'202603161139',8980,9000,8950,8990,41168,100,100,43.75,1,'ws','2026-03-16 12:24:00'),
(272335,'377220',3,'202603161139',1834,1835,1807,1831,89501,0,0,11.9,1,'ws','2026-03-16 14:40:25'),
(272336,'000660',3,'202603161139',928000,929000,927000,929000,6899,66.67,50,25,1,'ws','2026-03-17 08:25:00'),
(272337,'357880',3,'202603161139',4665,4670,4640,4640,15048,0,48.15,40,1,'ws','2026-03-17 08:25:40'),
(272338,'069500',1,'202603161141',81365,81420,81360,81400,81390,100,42.86,77.78,1,'ws','2026-03-16 11:42:02'),
(272339,'486990',1,'202603161141',46550,46550,46300,46400,1712,0,0,45.45,1,'ws','2026-03-16 13:10:23'),
(272340,'005930',1,'202603161141',184200,184250,184200,184200,184200,NULL,NULL,NULL,1,'ws','2026-03-16 11:42:02'),
(272341,'005380',1,'202603161141',500000,500000,499750,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:42:02'),
(272342,'034020',1,'202603161141',105300,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:42:02'),
(272343,'229200',1,'202603161141',19380,19415,19375,19400,19395,71.43,55.56,50,1,'ws','2026-03-16 11:42:02'),
(272344,'377220',1,'202603161141',1818,1835,1812,1831,1827,82.61,45.24,30.65,1,'ws','2026-03-16 11:42:02'),
(272345,'950250',1,'202603161141',8970,9000,8970,8990,8970,100,60,50,1,'ws','2026-03-16 11:42:02'),
(272346,'000660',1,'202603161141',928000,929000,928000,929000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:42:02'),
(272357,'380540',3,'202603161139',4820,4830,4800,4820,28277,0,0,0,1,'ws','2026-03-17 08:25:42'),
(272358,'024060',3,'202603161139',24600,24600,24350,24450,24228,0,20,55.56,1,'ws','2026-03-16 13:30:58'),
(272359,'004090',3,'202603161139',19900,19900,19800,19830,19820,0,40.54,NULL,1,'ws','2026-03-16 11:42:04'),
(272360,'024060',1,'202603161141',24500,24550,24400,24450,24400,75,33.33,25,1,'ws','2026-03-16 11:42:04'),
(272361,'004090',1,'202603161141',19810,19840,19810,19830,19820,80,26.67,13.33,1,'ws','2026-03-16 11:42:04'),
(272364,'025880',3,'202603161139',3040,3040,3020,3035,4086,83.33,83.33,70,1,'ws','2026-03-17 01:44:35'),
(272365,'210120',3,'202603161139',1679,1679,1675,1675,1670,0,60,75,1,'ws','2026-03-16 11:42:42'),
(272366,'069500',1,'202603161142',81405,81455,81390,81405,81390,100,100,65.22,1,'ws','2026-03-16 11:43:00'),
(272367,'229200',1,'202603161142',19395,19405,19385,19395,19385,83.33,62.5,50,1,'ws','2026-03-16 11:43:02'),
(272368,'005930',1,'202603161142',184200,184200,184100,184200,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:43:02'),
(272369,'018470',1,'202603161142',1396,1396,1393,1395,1394,0,87.5,92.86,1,'ws','2026-03-16 11:43:02'),
(272370,'005380',1,'202603161142',500000,500000,499750,500000,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:43:02'),
(272371,'486990',1,'202603161142',46400,46400,46250,46300,1222,0,0,27.27,1,'ws','2026-03-16 13:10:23'),
(272372,'024060',1,'202603161142',24450,24450,24350,24400,24350,0,60,27.27,1,'ws','2026-03-16 11:43:02'),
(272373,'377220',1,'202603161142',1831,1831,1805,1805,1805,42.22,38.78,22.35,1,'ws','2026-03-16 11:43:02'),
(272374,'950250',1,'202603161142',8980,8980,8920,8930,8920,25,33.33,33.33,1,'ws','2026-03-16 11:43:02'),
(272375,'000660',1,'202603161142',929000,930000,929000,929000,929000,NULL,NULL,NULL,1,'ws','2026-03-16 11:43:02'),
(272376,'034020',1,'202603161142',105400,105400,105300,105300,105300,NULL,NULL,NULL,1,'ws','2026-03-16 11:43:02'),
(272377,'004090',1,'202603161142',19830,19830,19760,19760,19760,0,33.33,18.18,1,'ws','2026-03-16 11:43:02'),
(272378,'005930',1,'202603161143',184000,184000,183900,184000,183900,NULL,NULL,NULL,1,'ws','2026-03-16 11:44:00'),
(272379,'000660',1,'202603161143',929000,929000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:44:02'),
(272380,'069500',1,'202603161143',81400,81425,81310,81340,81340,7.14,31.58,25,1,'ws','2026-03-16 11:44:02'),
(272381,'229200',1,'202603161143',19390,19395,19370,19370,19365,0,45.45,33.33,1,'ws','2026-03-16 11:44:02'),
(272382,'005380',1,'202603161143',499750,499750,499750,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:44:02'),
(272383,'034020',1,'202603161143',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:44:02'),
(272384,'377220',1,'202603161143',1805,1818,1805,1805,1803,0,42.22,27.94,1,'ws','2026-03-16 11:44:02'),
(272385,'950250',1,'202603161143',8930,8970,8930,8950,8950,25,40,38.46,1,'ws','2026-03-16 11:44:02'),
(272386,'018470',1,'202603161143',1394,1397,1394,1396,1396,100,50,90.91,1,'ws','2026-03-16 11:44:04'),
(272387,'024060',1,'202603161143',24400,24450,24350,24400,24400,0,0,30,1,'ws','2026-03-16 11:44:04'),
(272388,'486990',1,'202603161143',46250,46350,46250,46350,765,33.33,20,11.11,1,'ws','2026-03-16 13:10:23'),
(272389,'004090',1,'202603161143',19750,19780,19740,19770,19770,12.5,11.11,21.74,1,'ws','2026-03-16 11:44:06'),
(272390,'018470',1,'202603161144',1396,1397,1391,1393,1388,25,25,66.67,1,'ws','2026-03-16 11:45:00'),
(272391,'005930',3,'202603161142',184200,184300,183700,183800,63607,28.57,50,31.25,1,'ws','2026-03-17 08:25:06'),
(272392,'018470',3,'202603161142',1396,1398,1387,1393,100858,75,83.33,82.61,1,'ws','2026-03-17 01:44:33'),
(272393,'018470',15,'202603161130',1378,1398,1375,1393,384555,39.47,25.86,57.84,1,'ws','2026-03-17 06:36:38'),
(272394,'069500',1,'202603161144',81345,81350,81240,81255,81235,0,3.23,18.92,1,'ws','2026-03-16 11:45:02'),
(272395,'069500',3,'202603161142',81405,81460,81240,81255,51650,0,41.51,21.57,1,'ws','2026-03-17 08:25:14'),
(272396,'069500',15,'202603161130',81540,81550,81240,81255,296425,0,0,28.78,1,'ws','2026-03-18 08:25:20'),
(272397,'229200',1,'202603161144',19370,19370,19350,19355,19355,0,0,31.25,1,'ws','2026-03-16 11:45:02'),
(272398,'229200',3,'202603161142',19395,19405,19350,19355,125928,10,6.67,4.17,1,'ws','2026-03-17 08:25:16'),
(272399,'229200',15,'202603161130',19470,19470,19350,19355,819243,0,0,16.67,1,'ws','2026-03-18 08:25:22'),
(272400,'024060',1,'202603161144',24400,24550,24400,24550,24550,100,75,75,1,'ws','2026-03-16 11:45:02'),
(272401,'024060',3,'202603161142',24450,24550,24350,24550,9132,40,20,46.67,1,'ws','2026-03-16 13:30:58'),
(272402,'024060',15,'202603161130',24650,24950,24350,24550,147650,50,90.91,59.38,1,'ws','2026-03-16 13:31:00'),
(272403,'377220',1,'202603161144',1803,1811,1800,1811,1810,100,18.75,45.45,1,'ws','2026-03-16 11:45:02'),
(272404,'377220',3,'202603161142',1831,1831,1800,1811,75402,0,0,8.93,1,'ws','2026-03-16 14:40:25'),
(272405,'377220',15,'202603161130',1857,1869,1800,1811,396481,6.12,55.34,66.32,1,'ws','2026-03-16 14:20:26'),
(272406,'950250',1,'202603161144',8950,8970,8950,8970,8960,100,40,53.85,1,'ws','2026-03-16 11:45:02'),
(272407,'950250',3,'202603161142',8980,8980,8920,8970,32235,33.33,75,43.75,1,'ws','2026-03-16 12:24:00'),
(272408,'950250',15,'202603161130',8990,9000,8880,8970,8960,0,0,44.19,1,'ws','2026-03-16 11:45:02'),
(272409,'004090',1,'202603161144',19770,19880,19770,19880,19820,100,63.16,66.67,1,'ws','2026-03-16 11:45:02'),
(272410,'004090',3,'202603161142',19830,19880,19740,19880,19820,41.67,18.52,50,1,'ws','2026-03-16 11:45:02'),
(272412,'005930',15,'202603161130',184400,184400,183650,183800,517715,0,0,29.03,1,'ws','2026-03-18 08:25:09'),
(272413,'005380',3,'202603161142',500000,500000,499000,499500,16601,60,66.67,28.57,1,'ws','2026-03-17 08:25:04'),
(272414,'005380',15,'202603161130',500500,501000,499000,499500,101218,0,20,11.11,1,'ws','2026-03-18 08:25:08'),
(272415,'034020',3,'202603161142',105300,105500,105100,105200,23465,0,66.67,33.33,1,'ws','2026-03-17 08:25:10'),
(272416,'034020',15,'202603161130',105400,105600,105000,105200,174449,0,0,25,1,'ws','2026-03-18 08:25:14'),
(272417,'000660',3,'202603161142',929000,930000,927000,928000,11432,50,40,20,1,'ws','2026-03-17 08:25:00'),
(272418,'000660',15,'202603161130',928000,928000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:45:02'),
(272419,'267260',3,'202603161142',891000,891000,890000,891000,263,100,100,0,1,'ws','2026-03-17 08:25:20'),
(272420,'267260',15,'202603161130',891000,892000,890000,891000,2507,0,0,30,1,'ws','2026-03-17 12:12:48'),
(272435,'486990',1,'202603161144',46400,46450,46350,46450,323,100,60,30,1,'ws','2026-03-16 13:10:23'),
(272436,'486990',3,'202603161142',46400,46450,46250,46450,2310,14.29,40,33.33,1,'ws','2026-03-16 14:30:25'),
(272437,'486990',15,'202603161130',46750,46850,46250,46450,17948,0,30.43,54.29,1,'ws','2026-03-16 14:30:25'),
(272438,'357880',3,'202603161142',4640,4640,4605,4615,44453,0,0,45.71,1,'ws','2026-03-17 08:25:40'),
(272439,'357880',15,'202603161130',4630,4735,4605,4615,162189,0,0,56.14,1,'ws','2026-03-18 09:10:25'),
(272442,'380540',3,'202603161142',4815,4840,4805,4840,9141,100,80,50,1,'ws','2026-03-17 08:25:42'),
(272443,'380540',15,'202603161130',4840,4860,4800,4840,63224,0,0,51.28,1,'ws','2026-03-17 08:25:43'),
(272444,'025880',3,'202603161142',3035,3035,3020,3035,510,0,83.33,62.5,1,'ws','2026-03-17 01:44:35'),
(272445,'025880',15,'202603161130',3025,3040,3015,3035,12593,100,100,60.87,1,'ws','2026-03-17 06:36:40'),
(272446,'018470',1,'202603161145',1393,1393,1386,1386,1385,0,9.09,8.33,1,'ws','2026-03-16 11:46:00'),
(272447,'005930',1,'202603161145',183700,183700,183700,183700,183700,NULL,NULL,NULL,1,'ws','2026-03-16 11:46:02'),
(272448,'000660',1,'202603161145',928000,929000,928000,929000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:46:02'),
(272449,'004090',1,'202603161145',19870,19900,19840,19900,19870,100,100,63.64,1,'ws','2026-03-16 11:46:02'),
(272450,'229200',1,'202603161145',19365,19370,19350,19355,19350,0,0,35.71,1,'ws','2026-03-16 11:46:02'),
(272451,'950250',1,'202603161145',8960,9010,8960,9000,9000,100,100,60,1,'ws','2026-03-16 11:46:02'),
(272452,'069500',1,'202603161145',81250,81280,81235,81260,81250,5.56,3.23,18.92,1,'ws','2026-03-16 11:46:02'),
(272453,'005380',1,'202603161145',499500,499500,499500,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:46:02'),
(272454,'024060',1,'202603161145',24550,24700,24550,24600,24600,100,100,66.67,1,'ws','2026-03-16 11:46:02'),
(272455,'034020',1,'202603161145',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-16 11:46:02'),
(272456,'377220',1,'202603161145',1810,1818,1806,1806,1807,54.55,54.55,44.64,1,'ws','2026-03-16 11:46:02'),
(272457,'069500',1,'202603161146',81270,81385,81270,81340,81320,100,50,37.5,1,'ws','2026-03-16 11:47:00'),
(272458,'229200',1,'202603161146',19355,19395,19355,19375,19370,100,57.14,30.77,1,'ws','2026-03-16 11:47:02'),
(272459,'377220',1,'202603161146',1806,1823,1805,1820,1820,73.68,80,39.22,1,'ws','2026-03-16 11:47:02'),
(272460,'950250',1,'202603161146',9010,9010,8960,8980,8970,60,71.43,46.67,1,'ws','2026-03-16 11:47:02'),
(272461,'004090',1,'202603161146',19900,19940,19810,19830,19830,22.22,65,50,1,'ws','2026-03-16 11:47:02'),
(272462,'005380',1,'202603161146',499500,499500,499500,499500,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:47:02'),
(272463,'018470',1,'202603161146',1386,1389,1385,1386,1386,0,0,9.09,1,'ws','2026-03-16 11:47:02'),
(272464,'024060',1,'202603161146',24600,24650,24500,24500,24450,33.33,66.67,57.14,1,'ws','2026-03-16 11:47:02'),
(272465,'069500',1,'202603161147',81345,81435,81330,81360,81355,100,100,41.18,1,'ws','2026-03-16 11:48:00'),
(272466,'005930',3,'202603161145',183800,184300,183600,184050,87292,33.33,47.37,48.39,1,'ws','2026-03-17 08:25:06'),
(272467,'069500',3,'202603161145',81250,81435,81235,81360,33357,42,40.38,42.16,1,'ws','2026-03-17 08:25:14'),
(272468,'005930',1,'202603161147',184050,184100,184000,184050,184000,NULL,NULL,NULL,1,'ws','2026-03-16 11:48:02'),
(272469,'000660',1,'202603161147',929000,929000,928000,928000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:48:02'),
(272470,'000660',3,'202603161145',927000,930000,927000,928000,11455,0,50,33.33,1,'ws','2026-03-17 08:25:00'),
(272471,'005380',1,'202603161147',499500,499750,499500,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:48:02'),
(272472,'005380',3,'202603161145',499000,500000,499000,499750,5098,33.33,66.67,38.46,1,'ws','2026-03-17 08:25:04'),
(272473,'377220',1,'202603161147',1821,1833,1818,1833,1831,100,84.38,86.84,1,'ws','2026-03-16 11:48:02'),
(272474,'377220',3,'202603161145',1810,1833,1805,1833,56305,52.38,47.83,30.14,1,'ws','2026-03-16 14:40:25'),
(272475,'950250',1,'202603161147',8970,9000,8960,8960,8960,0,42.86,63.64,1,'ws','2026-03-16 11:48:02'),
(272476,'950250',3,'202603161145',8970,9010,8960,8960,54348,0,25,70,1,'ws','2026-03-16 12:24:00'),
(272477,'018470',1,'202603161147',1387,1388,1377,1378,1378,0,0,5.26,1,'ws','2026-03-16 11:48:02'),
(272478,'018470',3,'202603161145',1393,1394,1377,1377,96664,0,32.14,50,1,'ws','2026-03-17 01:44:33'),
(272479,'229200',1,'202603161147',19375,19385,19360,19370,19360,80,80,30.77,1,'ws','2026-03-16 11:48:02'),
(272480,'229200',3,'202603161145',19365,19395,19350,19370,92137,25,30.77,18.18,1,'ws','2026-03-17 08:25:16'),
(272481,'004090',1,'202603161147',19830,19830,19730,19790,19740,0,15.38,56,1,'ws','2026-03-16 11:48:02'),
(272482,'004090',3,'202603161145',19870,19930,19730,19790,19740,35.71,23.81,39.22,1,'ws','2026-03-16 11:48:02'),
(272484,'357880',3,'202603161145',4610,4620,4580,4600,93332,0,0,37.14,1,'ws','2026-03-17 08:25:40'),
(272485,'034020',3,'202603161145',105100,105300,105100,105200,16419,0,0,28.57,1,'ws','2026-03-17 08:25:10'),
(272494,'024060',1,'202603161147',24450,24550,24400,24450,24400,0,25,57.14,1,'ws','2026-03-16 11:48:04'),
(272495,'024060',3,'202603161145',24550,24700,24400,24450,12988,50,28.57,28.57,1,'ws','2026-03-16 13:30:58'),
(272497,'380540',3,'202603161145',4835,4840,4810,4820,16936,50,50,44.44,1,'ws','2026-03-17 08:25:42'),
(272498,'025880',3,'202603161145',3020,3040,3020,3025,6665,0,0,62.5,1,'ws','2026-03-17 01:44:35'),
(272499,'005930',1,'202603161148',184100,184100,184100,184100,184000,NULL,NULL,NULL,1,'ws','2026-03-16 11:49:00'),
(272500,'950250',1,'202603161148',8960,9000,8960,8990,8980,60,42.86,66.67,1,'ws','2026-03-16 11:49:02'),
(272501,'018470',1,'202603161148',1380,1380,1375,1376,1375,0,0,0,1,'ws','2026-03-16 11:49:02'),
(272502,'034020',1,'202603161148',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:49:02'),
(272503,'377220',1,'202603161148',1833,1849,1832,1848,1843,100,100,90.57,1,'ws','2026-03-16 11:49:02'),
(272504,'069500',1,'202603161148',81370,81405,81362,81385,81370,100,100,60.47,1,'ws','2026-03-16 11:49:02'),
(272505,'229200',1,'202603161148',19365,19395,19365,19390,19385,80,88.89,66.67,1,'ws','2026-03-16 11:49:02'),
(272506,'005380',1,'202603161148',499750,499750,499750,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:49:02'),
(272507,'024060',1,'202603161148',24450,24450,24350,24350,24350,0,0,44.44,1,'ws','2026-03-16 11:49:02'),
(272508,'004090',1,'202603161148',19780,19780,19720,19750,19710,0,0,46.43,1,'ws','2026-03-16 11:49:09'),
(272509,'210120',3,'202603161142',1670,1675,1670,1675,1670,0,0,69.23,1,'ws','2026-03-16 11:49:14'),
(272510,'210120',15,'202603161130',1670,1679,1670,1675,1670,100,14.29,15.22,1,'ws','2026-03-16 11:49:16'),
(272511,'069500',1,'202603161149',81390,81405,81320,81325,81325,29.41,42.86,68.42,1,'ws','2026-03-16 11:50:00'),
(272512,'005930',1,'202603161149',184100,184100,184100,184100,184000,NULL,NULL,NULL,1,'ws','2026-03-16 11:50:02'),
(272513,'229200',1,'202603161149',19385,19390,19370,19370,19370,50,44.44,61.54,1,'ws','2026-03-16 11:50:02'),
(272514,'024060',1,'202603161149',24350,24400,24200,24200,24200,0,0,11.11,1,'ws','2026-03-16 11:50:02'),
(272515,'950250',1,'202603161149',8980,9010,8970,9010,9000,100,71.43,66.67,1,'ws','2026-03-16 11:50:02'),
(272516,'034020',1,'202603161149',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:50:02'),
(272517,'000660',1,'202603161149',929000,929000,929000,929000,928000,NULL,NULL,NULL,1,'ws','2026-03-16 11:50:02'),
(272518,'005380',1,'202603161149',499500,499500,499500,499500,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:50:02'),
(272519,'377220',1,'202603161149',1848,1850,1834,1834,1832,51.72,66.67,68.85,1,'ws','2026-03-16 11:50:02'),
(272520,'018470',1,'202603161149',1375,1380,1375,1379,1376,60,23.08,15,1,'ws','2026-03-16 11:50:04'),
(272521,'004090',1,'202603161149',19710,19740,19640,19680,19660,0,0,8.33,1,'ws','2026-03-16 11:50:06'),
(272522,'005930',1,'202603161150',184200,184200,184200,184200,184100,NULL,NULL,NULL,1,'ws','2026-03-16 11:51:00'),
(272523,'005930',3,'202603161148',184050,184200,184000,184200,43683,100,44.44,64.29,1,'ws','2026-03-17 08:25:06'),
(272524,'000660',1,'202603161150',930000,930000,929000,929000,929000,NULL,NULL,NULL,1,'ws','2026-03-16 11:51:02'),
(272525,'000660',3,'202603161148',929000,931000,927000,929000,25027,100,50,57.14,1,'ws','2026-03-17 08:25:00'),
(272526,'069500',1,'202603161150',81340,81400,81330,81385,81375,50,58.62,75.51,1,'ws','2026-03-16 11:51:02'),
(272527,'069500',3,'202603161148',81370,81405,81320,81395,15825,100,49.12,61.73,1,'ws','2026-03-17 08:25:14'),
(272528,'229200',1,'202603161150',19375,19380,19360,19375,19370,20,55.56,64.29,1,'ws','2026-03-16 11:51:02'),
(272529,'229200',3,'202603161148',19365,19395,19360,19375,119688,100,30.77,26.32,1,'ws','2026-03-17 08:25:16'),
(272530,'005380',1,'202603161150',499500,499500,499500,499500,499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:51:02'),
(272531,'005380',3,'202603161148',499750,500000,499000,499500,7728,50,25,62.5,1,'ws','2026-03-17 08:25:04'),
(272532,'034020',1,'202603161150',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-16 11:51:02'),
(272533,'034020',3,'202603161148',105200,105400,105200,105300,18201,100,50,75,1,'ws','2026-03-17 08:25:10'),
(272534,'377220',1,'202603161150',1833,1849,1832,1849,1841,51.72,68.18,80.28,1,'ws','2026-03-16 11:51:02'),
(272535,'377220',3,'202603161148',1833,1850,1832,1849,57167,100,65.52,44.19,1,'ws','2026-03-16 14:40:25'),
(272536,'950250',1,'202603161150',9010,9010,8940,8940,8940,22.22,41.67,31.25,1,'ws','2026-03-16 11:51:02'),
(272537,'950250',3,'202603161148',8970,9010,8940,8940,52289,0,0,54.55,1,'ws','2026-03-16 12:24:00'),
(272539,'357880',3,'202603161148',4605,4605,4570,4575,44789,0,0,0,1,'ws','2026-03-17 08:25:40'),
(272540,'018470',3,'202603161148',1380,1381,1375,1377,79832,0,0,44.12,1,'ws','2026-03-17 01:44:33'),
(272541,'380540',3,'202603161148',4820,4835,4820,4820,2992,0,50,44.44,1,'ws','2026-03-17 08:25:42'),
(272549,'024060',1,'202603161150',24200,24300,24200,24250,24250,25,16.67,11.11,1,'ws','2026-03-16 11:51:04'),
(272550,'024060',3,'202603161148',24450,24450,24200,24250,17137,0,25,12.5,1,'ws','2026-03-16 13:30:58'),
(272551,'010120',3,'202603161148',718000,718000,718000,718000,718000,NULL,NULL,NULL,1,'ws','2026-03-16 11:51:04'),
(272553,'210120',3,'202603161148',1670,1670,1668,1668,1668,0,0,35.29,1,'ws','2026-03-16 11:51:08'),
(272554,'025880',3,'202603161148',3015,3025,3015,3015,2726,0,0,50,1,'ws','2026-03-17 01:44:35'),
(272555,'069500',1,'202603161151',81390,81485,81380,81475,81475,100,71.43,76.47,1,'ws','2026-03-16 11:52:00'),
(272556,'229200',1,'202603161151',19375,19425,19370,19415,19415,100,69.23,72.22,1,'ws','2026-03-16 11:52:02'),
(272557,'377220',1,'202603161151',1849,1860,1842,1854,1854,100,58.82,77.42,1,'ws','2026-03-16 11:52:02'),
(272558,'005930',1,'202603161151',184400,184400,184300,184400,184300,NULL,NULL,NULL,1,'ws','2026-03-16 11:52:02'),
(272559,'950250',1,'202603161151',8940,8950,8890,8900,8890,0,15.38,27.78,1,'ws','2026-03-16 11:52:02'),
(272560,'024060',1,'202603161151',24250,24400,24250,24400,24300,100,57.14,40,1,'ws','2026-03-16 11:52:02'),
(272561,'005930',1,'202603161152',184800,184800,184750,184750,184700,NULL,NULL,NULL,1,'ws','2026-03-16 11:53:00'),
(272562,'000660',1,'202603161152',932000,932000,932000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 11:53:02'),
(272563,'005380',1,'202603161152',500000,500000,500000,500000,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:53:02'),
(272564,'229200',1,'202603161152',19420,19435,19410,19435,19430,100,100,80.95,1,'ws','2026-03-16 11:53:02'),
(272565,'034020',1,'202603161152',105900,105900,105900,105900,105900,NULL,NULL,NULL,1,'ws','2026-03-16 11:53:02'),
(272566,'377220',1,'202603161152',1860,1863,1855,1858,1858,100,100,73.58,1,'ws','2026-03-16 11:53:02'),
(272567,'950250',1,'202603161152',8890,8910,8870,8880,8870,0,0,27.78,1,'ws','2026-03-16 11:53:02'),
(272568,'069500',1,'202603161152',81480,81580,81480,81580,81565,100,100,82.35,1,'ws','2026-03-16 11:53:02'),
(272569,'024060',1,'202603161152',24400,24500,24250,24250,24250,50,57.14,33.33,1,'ws','2026-03-16 11:53:02'),
(272570,'377220',1,'202603161153',1860,1860,1846,1856,1852,66.67,81.82,60,1,'ws','2026-03-16 11:54:00'),
(272571,'005380',3,'202603161151',499250,500000,499250,499750,4399,50,66.67,62.5,1,'ws','2026-03-17 08:25:04'),
(272572,'377220',3,'202603161151',1842,1863,1842,1856,113956,100,100,65.22,1,'ws','2026-03-16 14:40:25'),
(272573,'950250',1,'202603161153',8900,8930,8890,8910,8910,60,33.33,27.78,1,'ws','2026-03-16 11:54:02'),
(272574,'950250',3,'202603161151',8940,8950,8870,8910,93881,0,0,11.11,1,'ws','2026-03-16 12:24:00'),
(272575,'069500',1,'202603161153',81575,81575,81515,81535,81530,70,81.25,70.83,1,'ws','2026-03-16 11:54:02'),
(272576,'069500',3,'202603161151',81390,81580,81380,81530,70867,100,100,63.95,1,'ws','2026-03-17 08:25:14'),
(272577,'229200',1,'202603161153',19435,19440,19410,19415,19410,50,75,61.9,1,'ws','2026-03-16 11:54:02'),
(272578,'229200',3,'202603161151',19375,19440,19370,19415,191068,100,100,59.09,1,'ws','2026-03-17 08:25:16'),
(272579,'024060',1,'202603161153',24250,24350,24250,24300,24250,25,57.14,45.45,1,'ws','2026-03-16 11:54:02'),
(272580,'024060',3,'202603161151',24250,24550,24250,24300,8285,20,14.29,25,1,'ws','2026-03-16 13:30:58'),
(272581,'034020',3,'202603161151',105300,106000,105200,105800,39711,100,100,85.71,1,'ws','2026-03-17 08:25:10'),
(272582,'005930',3,'202603161151',184200,184800,184100,184600,124653,100,100,66.67,1,'ws','2026-03-17 08:25:06'),
(272583,'000660',3,'202603161151',930000,932000,929000,931000,14428,100,100,80,1,'ws','2026-03-17 08:25:00'),
(272584,'298040',3,'202603161151',2486000,2500000,2486000,2496000,223,69.23,80,64,1,'ws','2026-03-17 08:25:37'),
(272585,'380540',3,'202603161151',4825,4900,4820,4900,17333,100,80,83.33,1,'ws','2026-03-17 08:25:42'),
(272591,'018470',3,'202603161151',1376,1385,1376,1382,56772,100,23.81,42.42,1,'ws','2026-03-17 01:44:33'),
(272592,'357880',3,'202603161151',4570,4625,4550,4620,53855,64.29,52.94,33.33,1,'ws','2026-03-17 08:25:40'),
(272593,'210120',3,'202603161151',1669,1674,1668,1673,1667,41.67,41.67,31.25,1,'ws','2026-03-16 11:54:09'),
(272594,'025880',3,'202603161151',3015,3025,3015,3015,11328,0,0,0,1,'ws','2026-03-17 01:44:35'),
(272595,'000660',1,'202603161154',931000,931000,931000,931000,930000,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:00'),
(272596,'005380',1,'202603161154',499500,499750,499500,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:02'),
(272597,'005930',1,'202603161154',184500,184500,184500,184500,184400,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:02'),
(272598,'267260',1,'202603161154',893000,893000,893000,893000,893000,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:02'),
(272599,'377220',1,'202603161154',1852,1862,1852,1859,1858,60,77.78,93.1,1,'ws','2026-03-16 11:55:02'),
(272600,'034020',1,'202603161154',105600,105600,105600,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 11:55:02'),
(272601,'069500',1,'202603161154',81515,81530,81430,81490,81470,0,53.85,73.91,1,'ws','2026-03-16 11:55:02'),
(272602,'229200',1,'202603161154',19415,19415,19395,19400,19395,0,36.36,65,1,'ws','2026-03-16 11:55:02'),
(272603,'024060',1,'202603161154',24300,24300,24250,24300,24250,100,25,62.5,1,'ws','2026-03-16 11:55:02'),
(272604,'950250',1,'202603161154',8920,8920,8900,8910,8900,100,60,18.75,1,'ws','2026-03-16 11:55:04'),
(272656,'380540',1,'202603161135',4830,4830,4815,4825,6800,0,50,50,1,'rest','2026-03-16 11:55:22'),
(272657,'380540',1,'202603161136',4822,4830,4820,4820,2223,0,0,33.33,1,'rest','2026-03-16 11:55:22'),
(272658,'380540',1,'202603161137',4830,4830,4820,4820,369,0,0,33.33,1,'rest','2026-03-16 11:55:22'),
(272659,'380540',1,'202603161138',4825,4830,4820,4820,1852,100,0,0,1,'rest','2026-03-16 11:55:22'),
(272660,'380540',1,'202603161139',4820,4830,4805,4825,15864,100,100,33.33,1,'rest','2026-03-16 11:55:22'),
(272661,'380540',1,'202603161140',4805,4825,4805,4805,4698,20,20,16.67,1,'rest','2026-03-16 11:55:22'),
(272662,'380540',1,'202603161141',4810,4825,4800,4820,7715,42.86,50,50,1,'rest','2026-03-16 11:55:22'),
(272663,'380540',1,'202603161142',4815,4830,4805,4830,3671,100,55.56,60,1,'rest','2026-03-16 11:55:22'),
(272664,'380540',1,'202603161143',4835,4835,4830,4835,3376,100,100,63.64,1,'rest','2026-03-16 11:55:22'),
(272665,'380540',1,'202603161144',4830,4840,4830,4840,2094,100,100,63.64,1,'rest','2026-03-16 11:55:22'),
(272666,'380540',1,'202603161145',4835,4840,4810,4820,12069,20,33.33,63.64,1,'rest','2026-03-16 11:55:22'),
(272667,'380540',1,'202603161146',4820,4840,4815,4840,2692,50,55.56,66.67,1,'rest','2026-03-16 11:55:22'),
(272668,'380540',1,'202603161147',4825,4840,4815,4820,2175,50,33.33,42.86,1,'rest','2026-03-16 11:55:22'),
(272669,'380540',1,'202603161148',4820,4835,4820,4825,635,20,55.56,42.86,1,'rest','2026-03-16 11:55:22'),
(272670,'380540',1,'202603161149',4825,4827,4820,4822,1238,62.5,17.86,36.76,1,'rest','2026-03-16 11:55:22'),
(272671,'380540',1,'202603161150',4825,4825,4820,4820,1119,0,50,50,1,'rest','2026-03-16 11:55:22'),
(272672,'380540',1,'202603161151',4825,4840,4820,4840,4508,90.91,80,50,1,'rest','2026-03-16 11:55:22'),
(272673,'380540',1,'202603161152',4845,4875,4845,4872,3918,100,96.3,91.94,1,'rest','2026-03-16 11:55:22'),
(272674,'380540',1,'202603161153',4872,4900,4872,4900,8907,100,100,94.12,1,'rest','2026-03-16 11:55:22'),
(272675,'380540',1,'202603161154',4900,4925,4900,4910,7282,100,100,97.83,1,'rest','2026-03-16 11:55:22'),
(272676,'380540',1,'202603161155',4910,4915,4905,4910,4910,100,100,100,1,'rest','2026-03-16 11:56:02'),
(272756,'380540',3,'202603161154',4900,4925,4900,4900,18566,100,100,83.33,1,'rest','2026-03-17 08:25:42'),
(272902,'380540',60,'202603161100',4910,4945,4800,4907,352423,76.92,98.45,80.94,1,'rest','2026-03-17 08:25:44'),
(272956,'486990',1,'202603161145',46450,46500,46300,46450,692,100,100,42.86,1,'rest','2026-03-16 13:10:23'),
(272957,'486990',1,'202603161146',46450,46500,46350,46400,442,0,66.67,50,1,'rest','2026-03-16 13:10:23'),
(272958,'486990',1,'202603161147',46375,46450,46350,46450,784,50,50,80,1,'rest','2026-03-16 13:10:23'),
(272959,'486990',1,'202603161148',46400,46500,46350,46500,464,100,66.67,80,1,'rest','2026-03-16 13:10:23'),
(272960,'486990',1,'202603161149',46450,46500,46350,46450,671,50,66.67,50,1,'rest','2026-03-16 13:10:23'),
(272961,'486990',1,'202603161150',46400,46450,46350,46400,472,0,33.33,40,1,'rest','2026-03-16 13:10:23'),
(272962,'486990',1,'202603161151',46400,46450,46350,46400,574,0,0,50,1,'rest','2026-03-16 13:10:23'),
(272963,'486990',1,'202603161152',46400,46450,46350,46400,955,100,0,33.33,1,'rest','2026-03-16 13:10:23'),
(272964,'486990',1,'202603161153',46450,46600,46450,46550,1918,100,100,60,1,'rest','2026-03-16 13:10:23'),
(272965,'486990',1,'202603161154',46550,46600,46400,46500,643,75,75,60,1,'rest','2026-03-16 13:10:23'),
(272966,'486990',1,'202603161155',46500,46550,46450,46550,945,50,80,80,1,'rest','2026-03-16 13:10:23'),
(273056,'486990',3,'202603161145',46450,46500,46300,46450,1918,100,14.29,33.33,1,'rest','2026-03-16 14:30:25'),
(273057,'486990',3,'202603161148',46400,46500,46350,46400,1607,0,50,36.36,1,'rest','2026-03-16 14:30:25'),
(273058,'486990',3,'202603161151',46400,46600,46350,46550,3447,75,75,36.36,1,'rest','2026-03-16 14:30:25'),
(273059,'486990',3,'202603161154',46550,46600,46400,46550,1704,100,75,80,1,'rest','2026-03-16 14:30:25'),
(273207,'486990',15,'202603161015',46200,46450,45800,46300,22670,75,23.08,44.44,1,'rest','2026-03-16 14:30:25'),
(273208,'486990',15,'202603161030',46300,46650,45900,46400,23284,100,83.33,44.44,1,'rest','2026-03-16 14:30:25'),
(273209,'486990',15,'202603161145',46450,46600,46300,46550,10455,33.33,11.11,54.29,1,'rest','2026-03-16 14:30:25'),
(273307,'486990',60,'202603161100',46900,47700,46250,46550,115641,66.67,76.67,61.7,1,'rest','2026-03-16 12:45:24'),
(273405,'005930',1,'202603161155',184700,184700,184700,184700,184700,NULL,NULL,NULL,1,'ws','2026-03-16 11:56:00'),
(273406,'069500',1,'202603161155',81475,81615,81465,81610,81610,72.73,57.14,77.78,1,'ws','2026-03-16 11:56:02'),
(273407,'377220',1,'202603161155',1858,1872,1858,1872,1870,100,88.89,92.59,1,'ws','2026-03-16 11:56:02'),
(273408,'229200',1,'202603161155',19400,19445,19395,19440,19440,72.73,53.33,74.07,1,'ws','2026-03-16 11:56:02'),
(273409,'034020',1,'202603161155',105800,105800,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-16 11:56:02'),
(273410,'005380',1,'202603161155',500000,500000,500000,500000,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:56:02'),
(273411,'950250',1,'202603161155',8910,8910,8880,8880,8880,0,50,25,1,'ws','2026-03-16 11:56:02'),
(273412,'024060',1,'202603161155',24250,24300,24200,24250,24200,0,50,50,1,'ws','2026-03-16 11:56:02'),
(273413,'298040',1,'202603161155',2499000,2499000,2499000,2499000,2499000,NULL,NULL,NULL,1,'ws','2026-03-16 11:56:02'),
(273416,'005380',3,'202603161154',499750,500000,499500,500000,8510,100,66.67,50,1,'ws','2026-03-17 08:25:04'),
(273417,'000660',1,'202603161156',934000,934000,934000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 11:57:00'),
(273418,'069500',3,'202603161154',81515,81690,81410,81680,74173,100,100,74.56,1,'ws','2026-03-17 08:25:14'),
(273419,'000660',3,'202603161154',931000,934000,929000,934000,10746,100,100,85.71,1,'ws','2026-03-17 08:25:00'),
(273420,'950250',3,'202603161154',8920,8920,8880,8890,32021,0,0,0,1,'ws','2026-03-16 12:24:00'),
(273421,'377220',3,'202603161154',1852,1880,1852,1875,198431,100,100,76.19,1,'ws','2026-03-16 14:40:25'),
(273422,'229200',3,'202603161154',19415,19455,19395,19450,153070,100,100,67.86,1,'ws','2026-03-17 08:25:16'),
(273423,'005930',3,'202603161154',184600,184900,184300,184900,87279,100,100,68.75,1,'ws','2026-03-17 08:25:06'),
(273424,'357880',3,'202603161154',4620,4645,4605,4610,18103,81.82,56.25,37.5,1,'ws','2026-03-17 08:25:40'),
(273425,'024060',3,'202603161154',24300,24300,24200,24200,8140,33.33,14.29,27.27,1,'ws','2026-03-16 13:30:58'),
(273426,'034020',3,'202603161154',105900,105900,105300,105900,17990,100,100,87.5,1,'ws','2026-03-17 08:25:10'),
(273429,'069500',1,'202603161156',81615,81690,81602,81680,81670,100,80.85,76.62,1,'ws','2026-03-16 11:57:02'),
(273430,'005380',1,'202603161156',500000,500000,499750,500000,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:57:02'),
(273431,'377220',1,'202603161156',1872,1880,1868,1875,1870,100,100,92,1,'ws','2026-03-16 11:57:02'),
(273432,'950250',1,'202603161156',8880,8910,8880,8890,8880,25,25,44.44,1,'ws','2026-03-16 11:57:02'),
(273433,'229200',1,'202603161156',19445,19455,19440,19450,19450,100,76.92,66.67,1,'ws','2026-03-16 11:57:02'),
(273434,'005930',1,'202603161156',184900,184900,184900,184900,184800,NULL,NULL,NULL,1,'ws','2026-03-16 11:57:02'),
(273435,'024060',1,'202603161156',24200,24250,24200,24200,24200,0,0,16.67,1,'ws','2026-03-16 11:57:02'),
(273436,'380540',1,'202603161156',4910,4920,4900,4900,4900,0,0,79.17,1,'ws','2026-03-16 11:57:02'),
(273437,'486990',1,'202603161156',46450,46550,46450,46550,116,100,50,80,1,'ws','2026-03-16 13:10:23'),
(273438,'034020',1,'202603161156',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-16 11:57:02'),
(273450,'018470',3,'202603161154',1382,1382,1372,1373,89689,35.71,35.71,15.15,1,'ws','2026-03-17 01:44:33'),
(273451,'025880',3,'202603161154',3010,3015,3005,3015,8642,100,0,0,1,'ws','2026-03-17 01:44:35'),
(273452,'210120',3,'202603161154',1667,1673,1667,1673,1667,100,41.67,31.25,1,'ws','2026-03-16 11:57:26'),
(273453,'229200',1,'202603161157',19455,19455,19440,19440,19440,50,83.33,52.63,1,'ws','2026-03-16 11:58:00'),
(273454,'024060',1,'202603161157',24200,24300,24200,24250,24250,50,33.33,50,1,'ws','2026-03-16 11:58:02'),
(273455,'950250',1,'202603161157',8890,8940,8880,8930,8930,100,62.5,72.73,1,'ws','2026-03-16 11:58:02'),
(273456,'069500',1,'202603161157',81680,81700,81640,81640,81645,63.64,82.61,59.38,1,'ws','2026-03-16 11:58:02'),
(273457,'486990',1,'202603161157',46550,46550,46450,46500,918,0,50,66.67,1,'ws','2026-03-16 13:10:23'),
(273458,'377220',1,'202603161157',1875,1875,1840,1853,1852,12,42.11,44.19,1,'ws','2026-03-16 11:58:04'),
(273459,'380540',1,'202603161157',4900,4915,4890,4915,4910,60,60,71.43,1,'ws','2026-03-16 11:58:06'),
(273460,'005930',1,'202603161158',184700,184700,184700,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 11:59:00'),
(273461,'069500',1,'202603161158',81645,81675,81630,81655,81655,27.27,68,70.69,1,'ws','2026-03-16 11:59:02'),
(273462,'005380',1,'202603161158',499750,499750,499750,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 11:59:02'),
(273463,'229200',1,'202603161158',19440,19445,19420,19440,19435,0,50,66.67,1,'ws','2026-03-16 11:59:02'),
(273464,'034020',1,'202603161158',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 11:59:02'),
(273465,'024060',1,'202603161158',24250,24300,24200,24250,24200,100,50,33.33,1,'ws','2026-03-16 11:59:02'),
(273466,'000660',1,'202603161158',932500,933000,932500,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 11:59:02'),
(273467,'377220',1,'202603161158',1852,1853,1821,1836,1831,0,7.14,32.76,1,'ws','2026-03-16 11:59:02'),
(273468,'486990',1,'202603161158',46500,46550,46450,46550,154,50,50,50,1,'ws','2026-03-16 13:10:23'),
(273469,'950250',1,'202603161158',8940,8990,8930,8990,8980,100,100,78.57,1,'ws','2026-03-16 11:59:04'),
(273470,'380540',1,'202603161158',4912,4912,4905,4905,4905,60,42.86,42.86,1,'ws','2026-03-16 11:59:04'),
(273471,'005930',3,'202603161157',184850,184900,184600,184650,44898,54.55,73.68,81.48,1,'ws','2026-03-17 08:25:06'),
(273472,'005930',1,'202603161159',184700,184700,184600,184650,184600,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:00'),
(273473,'005930',15,'202603161145',183800,184900,183600,184650,387805,58.62,48.57,46.67,1,'ws','2026-03-18 08:25:09'),
(273474,'005930',60,'202603161100',185800,186000,183600,184650,2086344,0,61.39,60.74,1,'ws','2026-03-18 08:25:10'),
(273475,'000660',3,'202603161157',933000,934000,932000,932000,3599,60,71.43,75,1,'ws','2026-03-17 08:25:00'),
(273476,'000660',15,'202603161145',933000,933000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273477,'000660',60,'202603161100',937000,938000,927000,932000,259886,0,76.19,77.55,1,'ws','2026-03-18 08:25:02'),
(273478,'298040',3,'202603161157',2502000,2504000,2500000,2502000,169,100,100,84.62,1,'ws','2026-03-17 08:25:37'),
(273479,'298040',15,'202603161145',2484000,2505000,2482000,2502000,838,72,48.65,69.12,1,'ws','2026-03-17 12:12:50'),
(273480,'298040',60,'202603161100',2502000,2502000,2502000,2502000,2502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273481,'005380',3,'202603161157',500000,500000,499500,500000,6201,100,100,75,1,'ws','2026-03-17 08:25:04'),
(273482,'005380',15,'202603161145',499000,500000,499000,500000,31936,25,20,25,1,'ws','2026-03-18 08:25:08'),
(273483,'005380',60,'202603161100',501000,502000,499000,500000,220644,0,0,0,1,'ws','2026-03-17 08:25:06'),
(273484,'069500',3,'202603161157',81680,81700,81610,81610,41903,NULL,NULL,NULL,1,'ws','2026-03-17 10:28:25'),
(273485,'069500',15,'202603161145',81250,81700,81235,81610,236125,55.04,41.28,45.76,1,'ws','2026-03-18 08:25:20'),
(273486,'069500',60,'202603161100',82140,82175,81235,81610,1147469,0,51.61,53.71,1,'ws','2026-03-17 12:16:24'),
(273487,'034020',3,'202603161157',105900,106200,105800,106000,19435,100,100,100,1,'ws','2026-03-17 08:25:10'),
(273488,'034020',15,'202603161145',105100,106200,105100,106000,111756,76.19,40,50,1,'ws','2026-03-18 08:25:14'),
(273489,'034020',60,'202603161100',105900,106000,105900,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273490,'229200',3,'202603161157',19455,19455,19420,19435,187175,NULL,NULL,NULL,1,'ws','2026-03-17 10:28:28'),
(273491,'229200',15,'202603161145',19365,19455,19350,19435,743138,42.11,34.04,34.15,1,'ws','2026-03-18 08:25:22'),
(273492,'229200',60,'202603161100',19620,19625,19350,19435,3290564,0,0,11.5,1,'ws','2026-03-17 20:18:09'),
(273493,'950250',3,'202603161157',8890,9050,8880,9050,56269,88.89,76.19,66.67,1,'ws','2026-03-16 12:24:00'),
(273494,'950250',15,'202603161145',8960,9050,8870,9050,9040,80,34.78,49.46,1,'ws','2026-03-16 12:00:02'),
(273495,'950250',60,'202603161100',9450,9500,8870,9050,9040,57.61,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273496,'486990',3,'202603161157',46550,46550,46400,46550,1779,100,100,75,1,'ws','2026-03-16 14:30:25'),
(273497,'024060',3,'202603161157',24200,24300,24200,24250,5260,33.33,50,20,1,'ws','2026-03-16 13:30:58'),
(273498,'024060',15,'202603161145',24550,24700,24200,24250,51810,0,12.5,34.48,1,'ws','2026-03-16 13:31:00'),
(273499,'357880',3,'202603161157',4620,4630,4615,4615,9116,33.33,83.33,50,1,'ws','2026-03-17 08:25:40'),
(273500,'357880',15,'202603161145',4610,4645,4550,4615,219195,0,0,43.18,1,'ws','2026-03-18 09:10:25'),
(273501,'357880',60,'202603161100',4740,4820,4550,4615,951033,0,35.2,60.29,1,'ws','2026-03-17 08:25:41'),
(273502,'018470',3,'202603161157',1374,1377,1373,1375,71829,18.18,43.75,21.88,1,'ws','2026-03-17 01:44:33'),
(273503,'018470',15,'202603161145',1393,1394,1372,1375,394786,45.45,26.79,41.35,1,'ws','2026-03-17 06:36:38'),
(273504,'377220',3,'202603161157',1875,1875,1818,1826,150714,27.94,34.67,56.64,1,'ws','2026-03-16 14:40:25'),
(273505,'377220',15,'202603161145',1810,1880,1805,1826,576573,24.59,28.12,52.55,1,'ws','2026-03-16 14:20:26'),
(273506,'377220',60,'202603161100',1805,1891,1797,1826,2993937,41.27,89.12,89.12,1,'ws','2026-03-16 14:40:28'),
(273511,'000660',1,'202603161159',933000,933000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273512,'298040',1,'202603161159',2502000,2502000,2502000,2502000,2502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273513,'034020',1,'202603161159',105900,106000,105900,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-16 12:00:02'),
(273514,'069500',1,'202603161159',81670,81685,81610,81610,81610,25,15,70.69,1,'ws','2026-03-16 12:00:02'),
(273515,'229200',1,'202603161159',19440,19440,19425,19435,19425,0,0,76.92,1,'ws','2026-03-16 12:00:02'),
(273516,'486990',1,'202603161159',46550,46550,46400,46550,707,100,50,66.67,1,'ws','2026-03-16 13:10:23'),
(273517,'950250',1,'202603161159',8980,9050,8970,9050,9040,100,100,85,1,'ws','2026-03-16 12:00:02'),
(273518,'024060',1,'202603161159',24250,24300,24200,24250,24250,100,100,33.33,1,'ws','2026-03-16 12:00:02'),
(273519,'377220',1,'202603161159',1831,1836,1827,1830,1830,0,0,26.23,1,'ws','2026-03-16 12:00:02'),
(273550,'267260',3,'202603161157',895000,895000,894000,895000,241,100,100,100,1,'ws','2026-03-17 08:25:20'),
(273551,'267260',15,'202603161145',891000,895000,890000,895000,1811,80,40,54.84,1,'ws','2026-03-17 12:12:48'),
(273552,'267260',60,'202603161100',897000,899000,890000,895000,11163,0,0,14.63,1,'ws','2026-03-18 08:25:25'),
(273553,'380540',3,'202603161157',4900,4915,4890,4907,25078,100,100,81.31,1,'ws','2026-03-17 08:25:42'),
(273554,'380540',1,'202603161159',4910,4915,4905,4907,4905,16.67,62.96,45.95,1,'ws','2026-03-16 12:00:09'),
(273555,'380540',15,'202603161145',4835,4925,4810,4907,80905,100,69.07,70.46,1,'ws','2026-03-17 08:25:43'),
(273560,'476830',1,'202603161021',192400,192400,191700,192300,1600,NULL,NULL,NULL,1,'rest','2026-03-16 12:00:21'),
(273561,'476830',1,'202603161022',192300,193100,192000,192900,504,NULL,NULL,NULL,1,'rest','2026-03-16 12:00:21'),
(273562,'476830',1,'202603161023',192900,193200,192900,193000,758,100,NULL,NULL,1,'rest','2026-03-16 12:00:21'),
(273563,'476830',1,'202603161024',193100,193200,192800,193000,995,100,100,NULL,1,'rest','2026-03-16 12:00:21'),
(273564,'476830',1,'202603161025',193000,193100,192600,192600,944,0,20,NULL,1,'rest','2026-03-16 12:00:21'),
(273565,'476830',1,'202603161026',192600,192700,191900,191900,716,0,0,38.89,1,'rest','2026-03-16 12:00:21'),
(273566,'476830',1,'202603161027',192400,192400,191600,191600,1020,0,0,6.67,1,'rest','2026-03-16 12:00:21'),
(273567,'476830',1,'202603161028',191800,191800,191500,191500,1511,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273568,'476830',1,'202603161029',191600,191600,191000,191100,739,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273569,'476830',1,'202603161030',191100,191400,190800,190900,2194,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273570,'476830',1,'202603161031',191100,191400,190900,191000,994,33.33,14.29,9.09,1,'rest','2026-03-16 12:00:21'),
(273571,'476830',1,'202603161032',191100,191100,190600,190600,1918,20,14.29,8.33,1,'rest','2026-03-16 12:00:21'),
(273572,'476830',1,'202603161033',190600,191000,190400,190400,1110,0,14.29,7.69,1,'rest','2026-03-16 12:00:21'),
(273573,'476830',1,'202603161034',190400,190500,190100,190100,2435,0,0,8.33,1,'rest','2026-03-16 12:00:21'),
(273574,'476830',1,'202603161035',190000,192500,190000,192400,1745,88.46,82.14,72.73,1,'rest','2026-03-16 12:00:21'),
(273575,'476830',1,'202603161036',192400,193000,192300,192500,1015,100,88.89,72.73,1,'rest','2026-03-16 12:00:21'),
(273576,'476830',1,'202603161037',192500,192500,191800,192200,1801,25,88.89,75,1,'rest','2026-03-16 12:00:21'),
(273577,'476830',1,'202603161038',192200,192700,192200,192700,646,62.5,66.67,82.86,1,'rest','2026-03-16 12:00:21'),
(273578,'476830',1,'202603161039',192600,192800,192200,192500,1207,71.43,50,85.29,1,'rest','2026-03-16 12:00:21'),
(273611,'476830',1,'202603161120',190200,190300,189700,189700,812,0,0,28.57,1,'rest','2026-03-16 12:00:21'),
(273612,'476830',1,'202603161121',189700,189700,189200,189200,904,0,0,16.67,1,'rest','2026-03-16 12:00:21'),
(273613,'476830',1,'202603161122',189200,189400,188900,188900,1199,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273614,'476830',1,'202603161123',189400,189400,188900,189300,521,57.14,33.33,23.53,1,'rest','2026-03-16 12:00:21'),
(273615,'476830',1,'202603161124',189300,189400,189200,189400,267,100,62.5,27.78,1,'rest','2026-03-16 12:00:21'),
(273616,'476830',1,'202603161125',189500,190500,189500,190300,6064,100,100,63.64,1,'rest','2026-03-16 12:00:21'),
(273617,'476830',1,'202603161126',190400,190700,190300,190700,318,100,100,85.71,1,'rest','2026-03-16 12:00:21'),
(273618,'476830',1,'202603161127',190600,190700,190200,190200,1038,44.44,72.22,78.26,1,'rest','2026-03-16 12:00:21'),
(273619,'476830',1,'202603161128',190200,190200,190000,190100,783,0,40,70,1,'rest','2026-03-16 12:00:21'),
(273620,'476830',1,'202603161129',190100,190300,189900,190000,777,0,0,65,1,'rest','2026-03-16 12:00:21'),
(273621,'476830',1,'202603161130',190000,190000,189400,189600,577,0,0,26.67,1,'rest','2026-03-16 12:00:21'),
(273622,'476830',1,'202603161131',189700,190500,189600,190100,441,55.56,50,31.25,1,'rest','2026-03-16 12:00:21'),
(273623,'476830',1,'202603161132',190300,190500,190100,190400,292,100,66.67,57.14,1,'rest','2026-03-16 12:00:21'),
(273624,'476830',1,'202603161133',190500,190500,190100,190200,379,60,80,53.33,1,'rest','2026-03-16 12:00:21'),
(273625,'476830',1,'202603161134',190200,190300,190100,190300,713,33.33,66.67,60,1,'rest','2026-03-16 12:00:21'),
(273626,'476830',1,'202603161135',190200,190200,190000,190100,489,33.33,20,69.23,1,'rest','2026-03-16 12:00:21'),
(273627,'476830',1,'202603161136',190000,190200,189900,189900,386,0,20,40,1,'rest','2026-03-16 12:00:21'),
(273628,'476830',1,'202603161137',190000,190000,189700,189700,478,0,0,11.11,1,'rest','2026-03-16 12:00:21'),
(273629,'476830',1,'202603161138',189700,189800,189300,189400,745,0,0,10,1,'rest','2026-03-16 12:00:21'),
(273630,'476830',1,'202603161139',189200,189400,189200,189300,438,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273631,'476830',1,'202603161140',189400,189400,189200,189300,543,0,0,0,1,'rest','2026-03-16 12:00:21'),
(273632,'476830',1,'202603161141',189200,189500,189100,189400,596,100,50,14.29,1,'rest','2026-03-16 12:00:21'),
(273633,'476830',1,'202603161142',189400,189600,189300,189500,324,100,100,33.33,1,'rest','2026-03-16 12:00:21'),
(273634,'476830',1,'202603161143',189600,189700,189500,189700,259,100,100,80,1,'rest','2026-03-16 12:00:21'),
(273635,'476830',1,'202603161144',189700,189700,188900,189000,1093,22.22,30,36.36,1,'rest','2026-03-16 12:00:21'),
(273636,'476830',1,'202603161145',189000,189100,188900,189000,371,0,22.22,36.36,1,'rest','2026-03-16 12:00:21'),
(273637,'476830',1,'202603161146',189100,190000,189100,189400,242,100,36.36,50,1,'rest','2026-03-16 12:00:21'),
(273638,'476830',1,'202603161147',189900,189900,189500,189600,157,100,100,53.33,1,'rest','2026-03-16 12:00:21'),
(273639,'476830',1,'202603161148',189700,189700,189600,189700,246,100,100,50,1,'rest','2026-03-16 12:00:21'),
(273640,'476830',1,'202603161149',189800,189900,189400,189400,597,25,50,70,1,'rest','2026-03-16 12:00:21'),
(273641,'476830',1,'202603161150',189400,189600,189200,189200,441,0,16.67,58.33,1,'rest','2026-03-16 12:00:21'),
(273642,'476830',1,'202603161151',189300,189900,189200,189900,674,77.78,58.33,66.67,1,'rest','2026-03-16 12:00:21'),
(273643,'476830',1,'202603161152',189800,189900,189500,189900,177,100,77.78,61.54,1,'rest','2026-03-16 12:00:21'),
(273644,'476830',1,'202603161153',189900,190200,189800,190200,899,100,100,66.67,1,'rest','2026-03-16 12:00:21'),
(273645,'476830',1,'202603161154',190300,190300,189700,189900,588,50,50,66.67,1,'rest','2026-03-16 12:00:21'),
(273646,'476830',1,'202603161155',190000,190500,189900,190400,910,62.5,72.73,83.33,1,'rest','2026-03-16 12:00:21'),
(273647,'476830',1,'202603161156',190400,190500,190200,190400,339,100,62.5,72.73,1,'rest','2026-03-16 12:00:21'),
(273648,'476830',1,'202603161157',190400,190700,190400,190700,311,100,100,78.57,1,'rest','2026-03-16 12:00:21'),
(273649,'476830',1,'202603161158',190700,191100,190700,191100,202,100,100,80,1,'rest','2026-03-16 12:00:21'),
(273650,'476830',1,'202603161159',191200,191300,191100,191200,1552,100,100,100,1,'rest','2026-03-16 12:00:21'),
(273651,'476830',1,'202603161200',191300,191400,191200,191300,191200,60,66.67,84.62,1,'rest','2026-03-16 12:01:02'),
(273711,'476830',15,'202603161115',191000,191100,188900,190000,17052,0,13.79,24.14,1,'rest','2026-03-17 08:25:49'),
(273712,'476830',15,'202603161130',190000,190500,188900,189000,7753,0,0,28.57,1,'rest','2026-03-17 08:25:49'),
(273713,'476830',15,'202603161145',189000,191300,188900,191200,7706,68.75,51.16,42.62,1,'rest','2026-03-17 08:25:49'),
(273714,'476830',15,'202603161200',191200,192600,191000,192100,5382,100,75.61,46.97,1,'rest','2026-03-17 08:25:49'),
(273811,'476830',60,'202603161100',192500,192500,188900,191200,40839,0,32.5,18.31,1,'rest','2026-03-17 01:44:59'),
(273812,'476830',60,'202603161200',191200,192600,189500,189700,33801,0,0,19.7,1,'rest','2026-03-17 01:44:59'),
(273861,'476830',3,'202603160915',189800,190100,187500,187500,13308,0,44.71,46.21,1,'rest','2026-03-16 12:00:24'),
(273862,'476830',3,'202603160918',187500,187600,185600,185800,10993,0,0,28.57,1,'rest','2026-03-16 12:00:24'),
(273863,'476830',3,'202603160921',186000,186400,185100,186000,9986,NULL,NULL,NULL,1,'rest','2026-03-16 14:20:28'),
(273864,'476830',3,'202603160924',186000,188200,185600,187700,4296,NULL,NULL,NULL,1,'rest','2026-03-16 14:20:28'),
(273865,'476830',3,'202603160927',187600,188000,185800,187300,5725,80.95,NULL,NULL,1,'rest','2026-03-16 14:20:28'),
(273866,'476830',3,'202603160930',187300,189700,187300,189200,4873,82.61,90,NULL,1,'rest','2026-03-16 14:20:28'),
(273911,'476830',3,'202603161033',190600,192500,190000,192400,5290,78.26,NULL,NULL,1,'rest','2026-03-17 06:36:52'),
(273912,'476830',3,'202603161036',192400,193000,191800,192700,3462,100,80.77,NULL,1,'rest','2026-03-17 06:36:52'),
(273913,'476830',3,'202603161118',190200,190300,189700,189700,1654,0,22.22,12.9,1,'rest','2026-03-17 06:36:52'),
(273914,'476830',3,'202603161121',189700,189700,188900,189300,2624,0,0,12.5,1,'rest','2026-03-17 06:36:52'),
(273915,'476830',3,'202603161124',189300,190700,189200,190700,6649,77.78,60.87,50,1,'rest','2026-03-17 06:36:52'),
(273916,'476830',3,'202603161127',190600,190700,189900,190000,2598,66.67,56,35.9,1,'rest','2026-03-17 06:36:52'),
(273917,'476830',3,'202603161130',190000,190500,189400,190400,1310,36.36,72,52.94,1,'rest','2026-03-17 06:36:52'),
(273918,'476830',3,'202603161133',190500,190500,190000,190100,1581,57.14,28.57,56.25,1,'rest','2026-03-17 06:36:52'),
(273919,'476830',3,'202603161136',190000,190200,189300,189400,1609,0,28.57,51.43,1,'rest','2026-03-17 06:36:52'),
(273920,'476830',3,'202603161139',189200,189500,189100,189400,1577,0,0,19.05,1,'rest','2026-03-17 06:36:52'),
(273921,'476830',3,'202603161142',189400,189700,188900,189000,1676,0,0,22.22,1,'rest','2026-03-17 06:36:52'),
(273922,'476830',3,'202603161145',189000,190000,188900,189600,770,60,60,30,1,'rest','2026-03-17 06:36:52'),
(273923,'476830',3,'202603161148',189700,189900,189200,189200,1284,60,42.86,28.57,1,'rest','2026-03-17 06:36:52'),
(273924,'476830',3,'202603161151',189300,190200,189200,190200,1750,71.43,80,66.67,1,'rest','2026-03-17 06:36:52'),
(273925,'476830',3,'202603161154',190300,190500,189700,190400,1837,100,75,69.23,1,'rest','2026-03-17 06:36:52'),
(273926,'476830',3,'202603161157',190400,191300,190400,191200,2065,100,100,86.67,1,'rest','2026-03-17 06:36:52'),
(273927,'476830',3,'202603161200',191200,191600,191000,191100,1091,88.89,90.91,80,1,'rest','2026-03-17 06:36:52'),
(274160,'025880',3,'202603161157',3010,3015,3010,3010,1745,0,0,0,1,'ws','2026-03-17 01:44:35'),
(274161,'025880',15,'202603161145',3020,3040,3005,3010,31106,28.57,28.57,12.5,1,'ws','2026-03-17 06:36:40'),
(274162,'025880',60,'202603161100',3025,3040,3005,3010,74061,0,33.33,64.71,1,'ws','2026-03-17 06:36:42'),
(274163,'005380',1,'202603161200',500000,500000,499750,499750,499500,NULL,NULL,NULL,1,'ws','2026-03-16 12:01:00'),
(274164,'034020',1,'202603161200',106000,106000,106000,106000,106000,NULL,NULL,NULL,1,'ws','2026-03-16 12:01:02'),
(274165,'229200',1,'202603161200',19430,19455,19420,19455,19450,80,80,66.67,1,'ws','2026-03-16 12:01:02'),
(274166,'069500',1,'202603161200',81635,81695,81635,81695,81685,65.38,68.97,66.67,1,'ws','2026-03-16 12:01:02'),
(274167,'000660',1,'202603161200',933000,933500,933000,933500,933000,NULL,NULL,NULL,1,'ws','2026-03-16 12:01:02'),
(274168,'377220',1,'202603161200',1826,1844,1822,1837,1837,53.85,23.33,18.18,1,'ws','2026-03-16 12:01:02'),
(274169,'010120',1,'202603161200',722000,722000,722000,722000,722000,NULL,NULL,NULL,1,'ws','2026-03-16 12:01:02'),
(274170,'005930',1,'202603161200',184800,184800,184700,184800,184700,NULL,NULL,NULL,1,'ws','2026-03-16 12:01:02'),
(274171,'486990',1,'202603161200',46550,46550,46400,46450,546,0,33.33,25,1,'ws','2026-03-16 13:10:23'),
(274173,'024060',1,'202603161200',24300,24300,24250,24300,24250,100,100,66.67,1,'ws','2026-03-16 12:01:04'),
(274174,'380540',1,'202603161200',4907,4910,4900,4900,4900,22.22,10.53,38.64,1,'ws','2026-03-16 12:01:04'),
(274175,'950250',1,'202603161200',9050,9050,8990,9000,8990,54.55,70.59,77.27,1,'ws','2026-03-16 12:01:04'),
(274176,'069500',1,'202603161201',81690,81700,81640,81680,81680,85,58.62,50,1,'ws','2026-03-16 12:02:00'),
(274177,'229200',1,'202603161201',19455,19470,19445,19465,19465,100,85.71,66.67,1,'ws','2026-03-16 12:02:02'),
(274178,'005930',1,'202603161201',184750,184750,184750,184750,184700,NULL,NULL,NULL,1,'ws','2026-03-16 12:02:02'),
(274179,'486990',1,'202603161201',46450,46500,46400,46450,395,0,0,25,1,'ws','2026-03-16 13:10:23'),
(274180,'034020',1,'202603161201',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 12:02:02'),
(274181,'476830',1,'202603161201',191300,191400,191200,191200,191100,75,50,72.73,1,'ws','2026-03-16 12:02:02'),
(274182,'380540',1,'202603161201',4900,4900,4892,4895,4890,0,14.29,43.59,1,'ws','2026-03-16 12:02:02'),
(274183,'950250',1,'202603161201',9000,9000,8970,8980,8970,0,46.15,69.57,1,'ws','2026-03-16 12:02:02'),
(274184,'024060',1,'202603161201',24300,24350,24250,24350,24300,100,100,100,1,'ws','2026-03-16 12:02:05'),
(274185,'377220',1,'202603161201',1838,1845,1837,1843,1838,100,68.42,22.41,1,'ws','2026-03-16 12:02:07'),
(274186,'210120',3,'202603161157',1673,1673,1667,1667,1667,0,45.45,27.78,1,'ws','2026-03-16 12:02:32'),
(274187,'210120',15,'202603161145',1670,1674,1667,1667,1667,38.46,38.46,15.56,1,'ws','2026-03-16 12:02:34'),
(274188,'210120',60,'202603161100',1700,1700,1665,1667,1667,10.81,3.57,66.67,1,'ws','2026-03-16 12:02:34'),
(274189,'000660',1,'202603161202',934000,934000,934000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 12:03:00'),
(274190,'000660',3,'202603161200',933000,934000,932000,934000,4366,50,71.43,80,1,'ws','2026-03-17 08:25:00'),
(274191,'005930',1,'202603161202',184900,184900,184900,184900,184800,NULL,NULL,NULL,1,'ws','2026-03-16 12:03:02'),
(274192,'005930',3,'202603161200',184650,184900,184600,184900,49338,50,68.75,81.48,1,'ws','2026-03-17 08:25:06'),
(274193,'069500',1,'202603161202',81700,81745,81675,81722,81715,73.68,89.44,70.3,1,'ws','2026-03-16 12:03:02'),
(274194,'069500',3,'202603161200',81635,81745,81635,81722,27426,NULL,NULL,NULL,1,'ws','2026-03-17 10:28:25'),
(274195,'005380',1,'202603161202',500000,500000,500000,500000,499500,NULL,NULL,NULL,1,'ws','2026-03-16 12:03:02'),
(274196,'005380',3,'202603161200',499750,500000,499750,500000,4015,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(274197,'229200',1,'202603161202',19465,19490,19460,19480,19475,100,100,90,1,'ws','2026-03-16 12:03:02'),
(274198,'229200',3,'202603161200',19430,19490,19420,19480,124931,NULL,NULL,NULL,1,'ws','2026-03-17 10:28:28'),
(274199,'476830',1,'202603161202',191100,191600,191100,191400,191400,66.67,83.33,66.67,1,'ws','2026-03-16 12:03:02'),
(274200,'486990',1,'202603161202',46400,46400,46250,46350,2529,0,0,20,1,'ws','2026-03-16 13:10:23'),
(274201,'486990',3,'202603161200',46550,46550,46250,46350,3470,0,0,37.5,1,'ws','2026-03-16 14:30:25'),
(274204,'034020',3,'202603161200',106000,106300,105900,106200,16514,100,100,100,1,'ws','2026-03-17 08:25:10'),
(274205,'267260',3,'202603161200',894000,896000,894000,895000,513,100,100,100,1,'ws','2026-03-17 08:25:20'),
(274206,'357880',3,'202603161200',4615,4620,4570,4580,46898,12.5,10,41.67,1,'ws','2026-03-17 08:25:40'),
(274212,'377220',1,'202603161202',1843,1843,1828,1828,1828,28.57,46.43,25.49,1,'ws','2026-03-16 12:03:04'),
(274213,'377220',3,'202603161200',1826,1845,1822,1827,54694,2,28.99,46.74,1,'ws','2026-03-16 14:40:25'),
(274214,'950250',1,'202603161202',8980,8980,8930,8940,8930,0,0,52.17,1,'ws','2026-03-16 12:03:04'),
(274215,'950250',3,'202603161200',9050,9050,8930,8940,41302,59.26,55.17,47.06,1,'ws','2026-03-16 12:24:00'),
(274216,'018470',3,'202603161200',1375,1375,1370,1373,119779,50,15.38,38.89,1,'ws','2026-03-17 01:44:33'),
(274219,'380540',1,'202603161202',4895,4895,4890,4890,4885,0,0,6.9,1,'ws','2026-03-16 12:03:06'),
(274220,'380540',3,'202603161200',4907,4910,4890,4890,11478,29.17,29.17,83.65,1,'ws','2026-03-17 08:25:42'),
(274221,'024060',1,'202603161202',24350,24350,24300,24350,24300,100,100,100,1,'ws','2026-03-16 12:03:08'),
(274222,'024060',3,'202603161200',24300,24350,24250,24350,7354,100,60,40,1,'ws','2026-03-16 13:30:58'),
(274225,'025880',3,'202603161200',3010,3010,3010,3010,1042,0,0,0,1,'ws','2026-03-17 01:44:35'),
(274226,'005930',1,'202603161203',184800,184900,184800,184900,184800,NULL,NULL,NULL,1,'ws','2026-03-16 12:04:00'),
(274227,'229200',1,'202603161203',19480,19490,19460,19490,19485,100,100,91.67,1,'ws','2026-03-16 12:04:02'),
(274228,'069500',1,'202603161203',81725,81740,81655,81740,81730,100,80,70.73,1,'ws','2026-03-16 12:04:02'),
(274229,'486990',1,'202603161203',46300,46400,46250,46350,259,0,0,0,1,'ws','2026-03-16 13:10:23'),
(274230,'950250',1,'202603161203',8940,8940,8920,8920,8920,0,0,31.58,1,'ws','2026-03-16 12:04:02'),
(274231,'377220',1,'202603161203',1827,1828,1823,1827,1822,0,27.27,37.14,1,'ws','2026-03-16 12:04:02'),
(274232,'000660',1,'202603161203',934000,934000,934000,934000,933000,NULL,NULL,NULL,1,'ws','2026-03-16 12:04:02'),
(274233,'298040',1,'202603161203',2503000,2503000,2503000,2503000,2503000,NULL,NULL,NULL,1,'ws','2026-03-16 12:04:02'),
(274234,'024060',1,'202603161203',24350,24350,24300,24350,24300,100,100,100,1,'ws','2026-03-16 12:04:04'),
(274235,'476830',1,'202603161203',191500,191500,191200,191500,191400,100,75,66.67,1,'ws','2026-03-16 12:04:04'),
(274236,'380540',1,'202603161203',4885,4890,4875,4885,4880,0,0,8.33,1,'ws','2026-03-16 12:04:06'),
(274237,'210120',3,'202603161200',1667,1667,1667,1667,1667,0,0,27.78,1,'ws','2026-03-16 12:04:21'),
(274238,'377220',1,'202603161204',1823,1840,1820,1835,1835,88.89,33.33,56.76,1,'ws','2026-03-16 12:05:00'),
(274239,'950250',1,'202603161204',8930,8930,8910,8920,8920,0,0,0,1,'ws','2026-03-16 12:05:02'),
(274240,'005930',1,'202603161204',184800,184800,184750,184800,184700,NULL,NULL,NULL,1,'ws','2026-03-16 12:05:02'),
(274241,'069500',1,'202603161204',81735,81795,81705,81725,81705,54.55,80,82.86,1,'ws','2026-03-16 12:05:02'),
(274242,'005380',1,'202603161204',500500,500500,500500,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:05:02'),
(274243,'000660',1,'202603161204',935000,935000,935000,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 12:05:02'),
(274244,'229200',1,'202603161204',19490,19500,19480,19495,19495,100,100,100,1,'ws','2026-03-16 12:05:02'),
(274245,'010120',1,'202603161204',724000,724000,724000,724000,723000,NULL,NULL,NULL,1,'ws','2026-03-16 12:05:02'),
(274246,'034020',1,'202603161204',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-16 12:05:02'),
(274247,'024060',1,'202603161204',24350,24350,24300,24350,24300,100,100,100,1,'ws','2026-03-16 12:05:02'),
(274248,'380540',1,'202603161204',4880,4880,4872,4880,4875,0,0,0,1,'ws','2026-03-16 12:05:02'),
(274249,'486990',1,'202603161204',46350,46350,46250,46300,935,0,0,0,1,'ws','2026-03-16 13:10:23'),
(274250,'476830',1,'202603161204',191400,191700,191400,191600,191600,100,100,87.5,1,'ws','2026-03-16 12:05:06'),
(274251,'005930',3,'202603161203',184800,185000,184600,184600,56581,45.45,31.25,63.33,1,'ws','2026-03-17 08:25:06'),
(274252,'005930',1,'202603161205',184700,184700,184600,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 12:06:00'),
(274253,'005380',3,'202603161203',500000,501000,499750,500500,8996,100,100,100,1,'ws','2026-03-17 08:25:04'),
(274254,'069500',3,'202603161203',81725,81795,81620,81620,49903,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:50'),
(274255,'950250',3,'202603161203',8940,8970,8910,8960,16034,15.38,62.07,52.94,1,'ws','2026-03-16 12:24:00'),
(274256,'377220',3,'202603161203',1827,1870,1819,1862,136204,100,42.35,55.86,1,'ws','2026-03-16 14:40:25'),
(274257,'018470',3,'202603161203',1373,1373,1366,1367,75781,0,20,29.17,1,'ws','2026-03-17 01:44:33'),
(274258,'024060',3,'202603161203',24350,24350,24250,24250,5313,50,60,50,1,'ws','2026-03-16 13:30:58'),
(274259,'000660',3,'202603161203',934000,935000,932000,933000,13567,66.67,40,70,1,'ws','2026-03-17 08:25:00'),
(274260,'476830',3,'202603161203',191500,192200,191100,192100,708,90.91,94.74,96.77,1,'ws','2026-03-17 06:36:52'),
(274261,'034020',3,'202603161203',106200,106400,106000,106100,18984,66.67,75,90,1,'ws','2026-03-17 08:25:10'),
(274262,'010120',3,'202603161203',724000,724000,724000,724000,723000,NULL,NULL,NULL,1,'ws','2026-03-16 12:06:02'),
(274263,'229200',3,'202603161203',19480,19500,19455,19455,78611,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:54'),
(274264,'210120',3,'202603161203',1666,1667,1666,1666,1666,0,0,41.67,1,'ws','2026-03-16 12:06:02'),
(274265,'267260',3,'202603161203',896000,897000,895000,897000,282,100,100,100,1,'ws','2026-03-17 08:25:20'),
(274266,'069500',1,'202603161205',81720,81730,81620,81620,81620,0,13.04,30.77,1,'ws','2026-03-16 12:06:02'),
(274267,'377220',1,'202603161205',1840,1870,1835,1862,1862,100,97.22,71.93,1,'ws','2026-03-16 12:06:02'),
(274268,'950250',1,'202603161205',8930,8970,8920,8960,8950,100,66.67,33.33,1,'ws','2026-03-16 12:06:02'),
(274269,'000660',1,'202603161205',933000,933000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:06:02'),
(274270,'024060',1,'202603161205',24300,24300,24250,24250,24250,0,0,33.33,1,'ws','2026-03-16 12:06:02'),
(274271,'476830',1,'202603161205',191600,192200,191600,192100,191800,100,100,90,1,'ws','2026-03-16 12:06:02'),
(274272,'229200',1,'202603161205',19495,19495,19455,19455,19450,11.11,27.27,50,1,'ws','2026-03-16 12:06:02'),
(274281,'298040',3,'202603161203',2505000,2510000,2503000,2507000,175,100,100,100,1,'ws','2026-03-17 08:25:37'),
(274282,'357880',3,'202603161203',4580,4585,4570,4580,21845,0,12.5,52.63,1,'ws','2026-03-17 08:25:40'),
(274283,'380540',1,'202603161205',4880,4900,4880,4895,4895,75,60,42.86,1,'ws','2026-03-16 12:06:04'),
(274284,'380540',3,'202603161203',4885,4900,4872,4895,9573,22.73,41.38,84.4,1,'ws','2026-03-17 08:25:42'),
(274286,'229200',1,'202603161206',19465,19495,19455,19490,19485,46.67,50,61.9,1,'ws','2026-03-16 12:07:00'),
(274287,'034020',1,'202603161206',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 12:07:02'),
(274288,'377220',1,'202603161206',1867,1869,1845,1858,1857,87.1,89.74,63.64,1,'ws','2026-03-16 12:07:02'),
(274289,'005930',1,'202603161206',184700,184750,184700,184700,184700,NULL,NULL,NULL,1,'ws','2026-03-16 12:07:02'),
(274290,'005380',1,'202603161206',500500,500500,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:07:02'),
(274291,'476830',1,'202603161206',192100,192100,191600,192000,191900,83.33,85.71,90,1,'ws','2026-03-16 12:07:02'),
(274292,'950250',1,'202603161206',8960,9000,8960,9000,8990,100,100,57.14,1,'ws','2026-03-16 12:07:02'),
(274293,'000660',1,'202603161206',934000,934000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 12:07:02'),
(274294,'069500',1,'202603161206',81620,81750,81620,81745,81730,54.35,51.02,60.66,1,'ws','2026-03-16 12:07:02'),
(274295,'024060',1,'202603161206',24250,24275,24250,24250,24250,0,0,0,1,'ws','2026-03-16 12:07:02'),
(274296,'025880',3,'202603161203',3005,3005,3000,3000,6106,0,0,0,1,'ws','2026-03-17 01:44:35'),
(274297,'380540',1,'202603161206',4895,4895,4885,4885,4885,60,50,37.5,1,'ws','2026-03-16 12:07:04'),
(274298,'005930',1,'202603161207',184900,185000,184900,185000,184900,NULL,NULL,NULL,1,'ws','2026-03-16 12:08:00'),
(274299,'005380',1,'202603161207',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:08:02'),
(274300,'229200',1,'202603161207',19490,19500,19490,19495,19495,100,50,57.89,1,'ws','2026-03-16 12:08:02'),
(274301,'267260',1,'202603161207',896000,896000,896000,896000,895000,NULL,NULL,NULL,1,'ws','2026-03-16 12:08:02'),
(274302,'024060',1,'202603161207',24225,24225,24150,24175,24150,0,0,0,1,'ws','2026-03-16 12:08:02'),
(274303,'380540',1,'202603161207',4885,4900,4885,4900,4900,60,75,60,1,'ws','2026-03-16 12:08:02'),
(274304,'377220',1,'202603161207',1860,1880,1858,1876,1875,81.82,91.84,91.38,1,'ws','2026-03-16 12:08:02'),
(274305,'069500',1,'202603161207',81737,81825,81737,81790,81780,100,61.82,61.04,1,'ws','2026-03-16 12:08:02'),
(274306,'950250',1,'202603161207',8990,9010,8990,9000,8990,100,100,80,1,'ws','2026-03-16 12:08:02'),
(274307,'476830',1,'202603161207',191900,192100,191900,192100,192000,50,85.71,88.89,1,'ws','2026-03-16 12:08:02'),
(274308,'069500',1,'202603161208',81792,81830,81770,81795,81790,100,100,59.32,1,'ws','2026-03-16 12:09:00'),
(274309,'005930',3,'202603161206',184700,185000,184600,184950,46047,53.85,66.67,62.07,1,'ws','2026-03-17 08:25:06'),
(274310,'069500',3,'202603161206',81620,81830,81620,81800,46198,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:50'),
(274311,'034020',1,'202603161208',106200,106200,106100,106100,106100,NULL,NULL,NULL,1,'ws','2026-03-16 12:09:02'),
(274312,'034020',3,'202603161206',106100,106250,106000,106100,14441,0,66.67,80,1,'ws','2026-03-17 08:25:10'),
(274313,'377220',1,'202603161208',1875,1878,1860,1876,1876,100,81.82,92.98,1,'ws','2026-03-16 12:09:02'),
(274314,'377220',3,'202603161206',1867,1880,1845,1876,215432,100,100,58.47,1,'ws','2026-03-16 14:40:25'),
(274315,'000660',1,'202603161208',934000,934000,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 12:09:02'),
(274316,'000660',3,'202603161206',933000,935000,932000,934000,10772,50,75,66.67,1,'ws','2026-03-17 08:25:00'),
(274317,'229200',1,'202603161208',19495,19500,19490,19495,19490,100,100,52.94,1,'ws','2026-03-16 12:09:02'),
(274318,'229200',3,'202603161206',19465,19500,19455,19495,158921,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:54'),
(274319,'950250',1,'202603161208',9000,9000,8980,9000,9000,100,100,100,1,'ws','2026-03-16 12:09:02'),
(274320,'950250',3,'202603161206',8960,9010,8960,9000,19584,100,35.29,62.86,1,'ws','2026-03-16 12:24:00'),
(274321,'005930',1,'202603161208',184950,185000,184900,184950,184900,NULL,NULL,NULL,1,'ws','2026-03-16 12:09:02'),
(274322,'005380',1,'202603161208',501000,501000,500500,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:09:02'),
(274323,'005380',3,'202603161206',500000,501000,500000,501000,3160,100,100,100,1,'ws','2026-03-17 08:25:04'),
(274324,'024060',1,'202603161208',24150,24175,23900,23950,23900,0,0,0,1,'ws','2026-03-16 12:09:02'),
(274325,'024060',3,'202603161206',24250,24275,23900,23950,32082,0,20,23.08,1,'ws','2026-03-16 13:30:58'),
(274327,'018470',3,'202603161206',1367,1367,1352,1361,194286,0,0,8,1,'ws','2026-03-17 01:44:33'),
(274336,'476830',1,'202603161208',192100,192400,192000,192300,192200,100,75,90,1,'ws','2026-03-16 12:09:04'),
(274337,'476830',3,'202603161206',192100,192400,191600,192300,1317,100,92.31,95.65,1,'ws','2026-03-17 06:36:52'),
(274338,'357880',3,'202603161206',4575,4600,4555,4555,32012,0,0,6.67,1,'ws','2026-03-17 08:25:40'),
(274340,'380540',1,'202603161208',4900,4905,4895,4900,4895,100,60,66.67,1,'ws','2026-03-16 12:09:06'),
(274341,'380540',3,'202603161206',4895,4905,4885,4905,9406,100,46.88,56.41,1,'ws','2026-03-17 08:25:42'),
(274343,'025880',3,'202603161206',3000,3005,3000,3005,1350,33.33,33.33,25,1,'ws','2026-03-17 01:44:35'),
(274344,'210120',3,'202603161206',1666,1666,1666,1666,1665,0,0,0,1,'ws','2026-03-16 12:09:52'),
(274345,'069500',1,'202603161209',81797,81830,81745,81830,81825,100,100,66.67,1,'ws','2026-03-16 12:10:00'),
(274346,'476830',1,'202603161209',192300,192400,192200,192400,192400,100,100,90,1,'ws','2026-03-16 12:10:02'),
(274347,'229200',1,'202603161209',19495,19500,19485,19500,19495,100,100,52.94,1,'ws','2026-03-16 12:10:02'),
(274348,'377220',1,'202603161209',1878,1887,1870,1871,1871,0,78.26,83.33,1,'ws','2026-03-16 12:10:02'),
(274349,'950250',1,'202603161209',9010,9010,8980,8990,8980,0,0,88.89,1,'ws','2026-03-16 12:10:02'),
(274350,'380540',1,'202603161209',4905,4905,4900,4905,4900,100,100,77.78,1,'ws','2026-03-16 12:10:02'),
(274351,'024060',1,'202603161209',23900,24100,23900,24000,24000,18.18,14.29,11.11,1,'ws','2026-03-16 12:10:02'),
(274353,'010170',1,'202603161100',7410,7420,7400,7410,12062,100,0,0,1,'rest','2026-03-16 12:10:30'),
(274354,'010170',1,'202603161101',7405,7420,7400,7420,22049,100,100,20,1,'rest','2026-03-16 12:10:30'),
(274355,'010170',1,'202603161102',7420,7420,7400,7410,26890,50,50,25,1,'rest','2026-03-16 12:10:30'),
(274356,'010170',1,'202603161103',7400,7440,7400,7420,24715,50,66.67,66.67,1,'rest','2026-03-16 12:10:30'),
(274357,'010170',1,'202603161104',7425,7430,7410,7420,14245,100,50,66.67,1,'rest','2026-03-16 12:10:30'),
(274358,'010170',1,'202603161105',7410,7420,7400,7410,14661,0,50,50,1,'rest','2026-03-16 12:10:30'),
(274359,'010170',1,'202603161106',7410,7420,7400,7410,23058,0,0,33.33,1,'rest','2026-03-16 12:10:30'),
(274360,'010170',1,'202603161107',7420,7420,7410,7420,5198,100,50,66.67,1,'rest','2026-03-16 12:10:30'),
(274361,'010170',1,'202603161108',7410,7420,7410,7410,9207,50,50,33.33,1,'rest','2026-03-16 12:10:30'),
(274362,'010170',1,'202603161109',7420,7420,7410,7420,4883,50,66.67,50,1,'rest','2026-03-16 12:10:30'),
(274363,'010170',1,'202603161115',7390,7390,7380,7380,20334,0,0,25,1,'rest','2026-03-16 12:10:30'),
(274364,'010170',1,'202603161116',7380,7390,7350,7350,18408,0,0,0,1,'rest','2026-03-16 12:10:30'),
(274365,'010170',1,'202603161117',7350,7370,7340,7350,30884,0,0,0,1,'rest','2026-03-16 12:10:30'),
(274366,'010170',1,'202603161118',7350,7360,7350,7350,11989,100,0,0,1,'rest','2026-03-16 12:10:30'),
(274367,'010170',1,'202603161119',7350,7370,7340,7360,27512,100,100,20,1,'rest','2026-03-16 12:10:30'),
(274368,'010170',1,'202603161120',7350,7360,7340,7350,17416,50,50,20,1,'rest','2026-03-16 12:10:30'),
(274369,'010170',1,'202603161121',7350,7370,7340,7350,12386,0,50,50,1,'rest','2026-03-16 12:10:30'),
(274403,'010170',1,'202603161122',7350,7390,7350,7390,19012,100,80,83.33,1,'rest','2026-03-16 12:10:30'),
(274404,'010170',1,'202603161123',7390,7400,7380,7390,6626,100,100,83.33,1,'rest','2026-03-16 12:10:30'),
(274405,'010170',1,'202603161124',7400,7400,7390,7400,6387,100,100,83.33,1,'rest','2026-03-16 12:10:30'),
(274406,'010170',1,'202603161125',7390,7400,7370,7370,16587,25,25,62.5,1,'rest','2026-03-16 12:10:30'),
(274407,'010170',1,'202603161126',7375,7380,7360,7370,13550,0,25,62.5,1,'rest','2026-03-16 12:10:30'),
(274408,'010170',1,'202603161127',7370,7380,7340,7340,28194,0,0,14.29,1,'rest','2026-03-16 12:10:30'),
(274409,'010170',1,'202603161128',7340,7350,7330,7330,15810,0,0,12.5,1,'rest','2026-03-16 12:10:30'),
(274410,'010170',1,'202603161129',7325,7340,7320,7330,22023,0,0,0,1,'rest','2026-03-16 12:10:30'),
(274411,'010170',1,'202603161130',7320,7330,7310,7330,13594,100,0,0,1,'rest','2026-03-16 12:10:30'),
(274412,'010170',1,'202603161131',7320,7330,7320,7330,8471,100,100,0,1,'rest','2026-03-16 12:10:30'),
(274413,'010170',1,'202603161132',7330,7330,7320,7320,7001,0,0,0,1,'rest','2026-03-16 12:10:30'),
(274414,'010170',1,'202603161133',7320,7330,7320,7330,9354,50,50,50,1,'rest','2026-03-16 12:10:30'),
(274415,'010170',1,'202603161134',7320,7320,7310,7310,16300,33.33,25,25,1,'rest','2026-03-16 12:10:30'),
(274416,'010170',1,'202603161135',7310,7320,7310,7320,13190,33.33,50,40,1,'rest','2026-03-16 12:10:30'),
(274417,'010170',1,'202603161136',7320,7330,7300,7300,30392,33.33,20,28.57,1,'rest','2026-03-16 12:10:30'),
(274418,'010170',1,'202603161137',7310,7320,7300,7310,17367,33.33,50,42.86,1,'rest','2026-03-16 12:10:30'),
(274419,'010170',1,'202603161138',7310,7320,7310,7320,14133,100,50,42.86,1,'rest','2026-03-16 12:10:30'),
(274420,'010170',1,'202603161139',7310,7320,7300,7300,40058,33.33,50,42.86,1,'rest','2026-03-16 12:10:30'),
(274421,'010170',1,'202603161140',7300,7310,7300,7300,7718,0,33.33,33.33,1,'rest','2026-03-16 12:10:30'),
(274422,'010170',1,'202603161141',7300,7340,7300,7330,31604,100,60,71.43,1,'rest','2026-03-16 12:10:30'),
(274423,'010170',1,'202603161142',7330,7340,7320,7340,8869,100,100,71.43,1,'rest','2026-03-16 12:10:30'),
(274424,'010170',1,'202603161143',7330,7350,7330,7340,10262,100,100,66.67,1,'rest','2026-03-16 12:10:30'),
(274425,'010170',1,'202603161144',7350,7350,7330,7340,15486,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274426,'010170',1,'202603161145',7340,7340,7330,7340,9928,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274427,'010170',1,'202603161146',7340,7340,7320,7330,26154,0,0,50,1,'rest','2026-03-16 12:10:30'),
(274428,'010170',1,'202603161147',7340,7350,7330,7350,23044,66.67,66.67,66.67,1,'rest','2026-03-16 12:10:30'),
(274429,'010170',1,'202603161148',7350,7350,7340,7350,5659,100,66.67,66.67,1,'rest','2026-03-16 12:10:30'),
(274430,'010170',1,'202603161149',7350,7350,7340,7340,8879,0,66.67,50,1,'rest','2026-03-16 12:10:30'),
(274431,'010170',1,'202603161150',7350,7350,7340,7340,5318,0,0,50,1,'rest','2026-03-16 12:10:30'),
(274432,'010170',1,'202603161151',7340,7340,7330,7330,14561,0,0,50,1,'rest','2026-03-16 12:10:30'),
(274433,'010170',1,'202603161152',7340,7340,7330,7340,16925,50,50,33.33,1,'rest','2026-03-16 12:10:30'),
(274434,'010170',1,'202603161153',7330,7345,7320,7330,11207,50,33.33,25,1,'rest','2026-03-16 12:10:30'),
(274435,'010170',1,'202603161154',7330,7330,7320,7320,9609,0,33.33,25,1,'rest','2026-03-16 12:10:30'),
(274436,'010170',1,'202603161155',7320,7330,7310,7310,7786,0,0,20,1,'rest','2026-03-16 12:10:30'),
(274437,'010170',1,'202603161156',7320,7330,7310,7320,13864,50,33.33,40,1,'rest','2026-03-16 12:10:30'),
(274438,'010170',1,'202603161157',7320,7330,7320,7320,5612,100,50,25,1,'rest','2026-03-16 12:10:30'),
(274439,'010170',1,'202603161158',7320,7330,7320,7330,13920,100,100,50,1,'rest','2026-03-16 12:10:30'),
(274440,'010170',1,'202603161159',7340,7340,7330,7340,4961,100,100,75,1,'rest','2026-03-16 12:10:30'),
(274441,'010170',1,'202603161200',7340,7340,7330,7340,9838,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274442,'010170',1,'202603161201',7340,7340,7330,7340,8004,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274443,'010170',1,'202603161202',7330,7340,7330,7340,3620,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274444,'010170',1,'202603161203',7340,7380,7340,7380,18200,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274445,'010170',1,'202603161204',7380,7400,7380,7400,33573,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274446,'010170',1,'202603161205',7400,7400,7390,7400,13046,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274447,'010170',1,'202603161206',7400,7410,7390,7410,25353,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274448,'010170',1,'202603161207',7410,7450,7410,7435,38766,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274449,'010170',1,'202603161208',7435,7450,7430,7450,22172,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274450,'010170',1,'202603161209',7450,7460,7450,7460,23077,100,100,100,1,'rest','2026-03-16 12:10:30'),
(274451,'010170',1,'202603161210',7460,7460,7450,7460,7450,100,100,100,1,'rest','2026-03-16 12:11:02'),
(274554,'010170',3,'202603161115',7390,7390,7340,7350,69626,0,0,0,1,'rest','2026-03-16 12:10:33'),
(274555,'010170',3,'202603161118',7350,7370,7340,7350,56917,0,0,0,1,'rest','2026-03-16 12:10:33'),
(274556,'010170',3,'202603161121',7350,7400,7340,7390,38024,100,50,40,1,'rest','2026-03-16 12:10:33'),
(274557,'010170',3,'202603161124',7400,7400,7360,7370,36524,66.67,66.67,33.33,1,'rest','2026-03-16 12:10:33'),
(274558,'010170',3,'202603161127',7370,7380,7320,7330,66027,0,40,28.57,1,'rest','2026-03-16 12:10:33'),
(274559,'010170',3,'202603161130',7320,7330,7310,7320,29066,0,0,36.36,1,'rest','2026-03-16 12:10:33'),
(274560,'010170',3,'202603161133',7320,7330,7310,7320,38844,0,0,36.36,1,'rest','2026-03-16 12:10:33'),
(274561,'010170',3,'202603161136',7320,7330,7300,7320,61892,100,0,0,1,'rest','2026-03-16 12:10:33'),
(274562,'010170',3,'202603161139',7310,7340,7300,7330,79380,100,100,16.67,1,'rest','2026-03-16 12:10:33'),
(274563,'010170',3,'202603161142',7330,7350,7320,7340,34617,100,100,66.67,1,'rest','2026-03-16 12:10:33'),
(274564,'010170',3,'202603161145',7340,7350,7320,7350,59126,100,100,100,1,'rest','2026-03-16 12:10:33'),
(274565,'010170',3,'202603161148',7350,7350,7340,7340,19856,50,66.67,75,1,'rest','2026-03-16 12:10:33'),
(274566,'010170',3,'202603161151',7340,7345,7320,7330,42693,0,33.33,60,1,'rest','2026-03-16 12:10:33'),
(274567,'010170',3,'202603161154',7330,7330,7310,7320,31259,0,0,40,1,'rest','2026-03-16 12:10:33'),
(274568,'010170',3,'202603161157',7320,7340,7320,7340,24493,66.67,50,50,1,'rest','2026-03-16 12:10:33'),
(274569,'010170',3,'202603161200',7340,7340,7330,7340,21462,100,66.67,40,1,'rest','2026-03-16 12:10:33'),
(274570,'010170',3,'202603161203',7340,7400,7340,7400,64819,100,100,80,1,'rest','2026-03-16 12:10:33'),
(274571,'010170',3,'202603161206',7400,7450,7390,7450,86291,100,100,92.86,1,'rest','2026-03-16 12:10:33'),
(274572,'010170',3,'202603161209',7460,7460,7450,7460,7450,100,100,100,1,'rest','2026-03-16 12:12:02'),
(274703,'010170',15,'202603161115',7390,7400,7320,7330,267118,0,60,32.43,1,'rest','2026-03-16 12:10:35'),
(274704,'010170',15,'202603161130',7320,7350,7300,7340,243799,14.29,11.11,46.43,1,'rest','2026-03-16 12:10:35'),
(274705,'010170',15,'202603161145',7340,7350,7310,7340,177427,100,14.29,61.9,1,'rest','2026-03-16 12:10:35'),
(274706,'010170',15,'202603161200',7460,7470,7440,7450,7440,92.31,92.31,65,1,'rest','2026-03-16 12:15:02'),
(274752,'005930',1,'202603161210',184800,184800,184800,184800,184700,NULL,NULL,NULL,1,'ws','2026-03-16 12:11:00'),
(274753,'229200',1,'202603161210',19500,19515,19490,19495,19485,50,50,90,1,'ws','2026-03-16 12:11:02'),
(274754,'466930',1,'202603161210',20705,20705,20705,20705,20705,NULL,NULL,NULL,1,'ws','2026-03-16 12:11:02'),
(274755,'005380',1,'202603161210',500000,500000,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:11:02'),
(274756,'034020',1,'202603161210',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 12:11:02'),
(274757,'024060',1,'202603161210',24000,24100,24000,24050,24000,100,30.77,25,1,'ws','2026-03-16 12:11:02'),
(274758,'950250',1,'202603161210',8990,9000,8980,8990,8980,0,0,80,1,'ws','2026-03-16 12:11:02'),
(274759,'000660',1,'202603161210',934500,934500,934000,934000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 12:11:02'),
(274760,'069500',1,'202603161210',81825,81850,81760,81780,81755,41.18,44.44,80.77,1,'ws','2026-03-16 12:11:02'),
(274761,'380540',1,'202603161210',4915,4960,4905,4960,4950,100,100,88.24,1,'ws','2026-03-16 12:11:02'),
(274763,'476830',1,'202603161210',192400,192600,192300,192500,192300,100,100,83.33,1,'ws','2026-03-16 12:11:04'),
(274764,'377220',1,'202603161210',1873,1881,1849,1868,1857,0,0,60,1,'ws','2026-03-16 12:11:06'),
(274765,'005930',1,'202603161211',184600,184700,184600,184700,184600,NULL,NULL,NULL,1,'ws','2026-03-16 12:12:00'),
(274766,'005930',3,'202603161209',185000,185000,184600,184700,68251,58.33,38.89,42.86,1,'ws','2026-03-17 08:25:06'),
(274767,'000660',1,'202603161211',933000,933000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:12:02'),
(274768,'000660',3,'202603161209',934000,935000,932000,933000,9412,50,33.33,42.86,1,'ws','2026-03-17 08:25:00'),
(274769,'069500',1,'202603161211',81755,81780,81712,81715,81710,0,23.33,42.5,1,'ws','2026-03-16 12:12:02'),
(274770,'069500',3,'202603161209',81797,81850,81712,81715,47741,67.92,NULL,NULL,1,'ws','2026-03-17 10:33:50'),
(274771,'476830',1,'202603161211',192300,192400,192000,192000,192000,16.67,28.57,50,1,'ws','2026-03-16 12:12:02'),
(274772,'476830',3,'202603161209',192300,192600,192000,192000,1531,40,80,83.33,1,'ws','2026-03-17 06:36:52'),
(274773,'005380',1,'202603161211',500000,500000,500000,500000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:12:02'),
(274774,'005380',3,'202603161209',501000,501000,500000,500000,4342,33.33,50,50,1,'ws','2026-03-17 08:25:04'),
(274775,'010170',1,'202603161211',7460,7460,7450,7460,7450,100,100,100,1,'ws','2026-03-16 12:12:02'),
(274776,'229200',1,'202603161211',19495,19495,19470,19470,19470,0,14.29,25,1,'ws','2026-03-16 12:12:02'),
(274777,'229200',3,'202603161209',19495,19515,19470,19470,65683,61.54,NULL,NULL,1,'ws','2026-03-17 10:33:54'),
(274778,'024060',1,'202603161211',24050,24150,24050,24100,24050,100,100,33.33,1,'ws','2026-03-16 12:12:02'),
(274779,'024060',3,'202603161209',23900,24150,23900,24100,9157,33.33,27.27,42.86,1,'ws','2026-03-16 13:30:58'),
(274780,'950250',1,'202603161211',8980,8980,8950,8960,8960,0,0,0,1,'ws','2026-03-16 12:12:02'),
(274781,'950250',3,'202603161209',9010,9010,8950,8960,15599,50,60,59.46,1,'ws','2026-03-16 12:24:00'),
(274782,'380540',1,'202603161211',4955,4960,4950,4950,4813,NULL,NULL,NULL,1,'ws','2026-03-16 13:50:22'),
(274783,'380540',3,'202603161209',4905,4960,4900,4950,34987,100,100,79.76,1,'ws','2026-03-17 08:25:42'),
(274784,'377220',1,'202603161211',1862,1870,1853,1858,1856,0,0,50,1,'ws','2026-03-16 12:12:02'),
(274785,'377220',3,'202603161209',1878,1887,1848,1858,196208,43.75,73.13,42.74,1,'ws','2026-03-16 14:40:25'),
(274788,'034020',3,'202603161209',106200,106300,105800,106100,28563,100,0,75,1,'ws','2026-03-17 08:25:10'),
(274789,'357880',3,'202603161209',4555,4620,4555,4600,36876,64.29,64.29,45.45,1,'ws','2026-03-17 08:25:40'),
(274800,'018470',3,'202603161209',1361,1371,1355,1369,146196,57.14,40,41.67,1,'ws','2026-03-17 01:44:33'),
(274801,'210120',3,'202603161209',1665,1665,1661,1661,1660,0,0,0,1,'ws','2026-03-16 12:12:06'),
(274802,'025880',3,'202603161209',3005,3005,3000,3005,4201,100,33.33,25,1,'ws','2026-03-17 01:44:35'),
(274803,'005930',1,'202603161212',184800,184900,184800,184800,184800,NULL,NULL,NULL,1,'ws','2026-03-16 12:13:00'),
(274804,'024060',1,'202603161212',24100,24150,24100,24100,24100,100,100,40,1,'ws','2026-03-16 12:13:02'),
(274805,'380540',1,'202603161212',4947,4975,4945,4975,15459,NULL,NULL,NULL,1,'ws','2026-03-16 13:50:22'),
(274806,'010170',1,'202603161212',7460,7460,7450,7460,7450,100,100,100,1,'ws','2026-03-16 12:13:02'),
(274807,'005380',1,'202603161212',500500,500500,500500,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:13:02'),
(274808,'069500',1,'202603161212',81710,81785,81700,81780,81765,50,36.11,47.73,1,'ws','2026-03-16 12:13:02'),
(274809,'010120',1,'202603161212',723000,723000,723000,723000,723000,NULL,NULL,NULL,1,'ws','2026-03-16 12:13:02'),
(274810,'229200',1,'202603161212',19465,19495,19465,19490,19485,44.44,40,45.45,1,'ws','2026-03-16 12:13:02'),
(274811,'476830',1,'202603161212',191900,192000,191700,191800,191800,0,12.5,36.36,1,'ws','2026-03-16 12:13:02'),
(274812,'377220',1,'202603161212',1856,1857,1840,1844,1844,0,0,0,1,'ws','2026-03-16 12:13:02'),
(274813,'950250',1,'202603161212',8960,8960,8950,8960,8950,0,0,0,1,'ws','2026-03-16 12:13:02'),
(274814,'005930',1,'202603161213',184650,184650,184650,184650,184600,NULL,NULL,NULL,1,'ws','2026-03-16 12:14:00'),
(274815,'069500',1,'202603161213',81780,81780,81730,81735,81730,59.09,37.14,38.46,1,'ws','2026-03-16 12:14:02'),
(274816,'229200',1,'202603161213',19490,19490,19470,19475,19470,57.14,33.33,35.71,1,'ws','2026-03-16 12:14:02'),
(274817,'380540',1,'202603161213',4965,4995,4965,4985,19878,100,NULL,NULL,1,'ws','2026-03-16 13:50:22'),
(274818,'950250',1,'202603161213',8950,8960,8920,8920,8920,0,0,0,1,'ws','2026-03-16 12:14:02'),
(274819,'005380',1,'202603161213',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:14:02'),
(274820,'034020',1,'202603161213',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-16 12:14:02'),
(274821,'377220',1,'202603161213',1845,1850,1841,1842,1841,0,0,0,1,'ws','2026-03-16 12:14:02'),
(274822,'024060',1,'202603161213',24150,24200,24050,24150,24100,100,100,100,1,'ws','2026-03-16 12:14:02'),
(274823,'010170',1,'202603161213',7460,7470,7450,7470,7460,100,100,100,1,'ws','2026-03-16 12:14:04'),
(274824,'476830',1,'202603161213',191800,192100,191800,191900,191800,33.33,12.5,30,1,'ws','2026-03-16 12:14:04'),
(274825,'005930',1,'202603161214',184700,184700,184650,184650,184600,NULL,NULL,NULL,1,'ws','2026-03-16 12:15:00'),
(274826,'005930',3,'202603161212',184700,184900,184600,184650,32258,0,53.85,50,1,'ws','2026-03-17 08:25:06'),
(274827,'005930',15,'202603161200',184650,185000,184600,184650,252475,100,58.62,29.82,1,'ws','2026-03-18 08:25:09'),
(274828,'069500',1,'202603161214',81740,81780,81720,81760,81745,35.71,66.67,36,1,'ws','2026-03-16 12:15:02'),
(274829,'069500',3,'202603161212',81710,81790,81690,81760,31230,NULL,NULL,NULL,1,'ws','2026-03-17 10:44:59'),
(274830,'069500',15,'202603161200',81635,81850,81620,81760,202498,100,63.52,36.07,1,'ws','2026-03-18 08:25:20'),
(274831,'005380',1,'202603161214',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:15:02'),
(274832,'005380',3,'202603161212',500500,501000,500000,501000,2309,50,60,66.67,1,'ws','2026-03-17 08:25:04'),
(274833,'005380',15,'202603161200',499750,501000,499750,501000,22822,100,50,50,1,'ws','2026-03-18 08:25:08'),
(274834,'476830',1,'202603161214',191900,192200,191900,192100,192100,100,60,36.36,1,'ws','2026-03-16 12:15:02'),
(274835,'476830',3,'202603161212',191900,192200,191700,192100,735,25,50,76.47,1,'ws','2026-03-17 06:36:52'),
(274836,'034020',1,'202603161214',106000,106000,105900,105900,105900,NULL,NULL,NULL,1,'ws','2026-03-16 12:15:02'),
(274837,'034020',3,'202603161212',106100,106100,105800,105900,11481,0,0,40,1,'ws','2026-03-17 08:25:10'),
(274838,'034020',15,'202603161200',106000,106400,105800,105900,89983,88.89,69.57,33.33,1,'ws','2026-03-18 08:25:14'),
(274839,'010170',1,'202603161214',7460,7470,7440,7450,7440,33.33,33.33,33.33,1,'ws','2026-03-16 12:15:02'),
(274840,'010170',3,'202603161212',7460,7470,7440,7450,7440,0,50,92.31,1,'ws','2026-03-16 12:15:02'),
(274841,'229200',1,'202603161214',19475,19490,19475,19485,19480,40,66.67,40,1,'ws','2026-03-16 12:15:02'),
(274842,'229200',3,'202603161212',19465,19495,19465,19485,29376,37.5,68.75,NULL,1,'ws','2026-03-17 10:33:54'),
(274843,'229200',15,'202603161200',19430,19515,19420,19485,457522,100,54.17,32.5,1,'ws','2026-03-18 08:25:22'),
(274844,'380540',1,'202603161214',4980,4985,4965,4975,12611,50,77.78,NULL,1,'ws','2026-03-16 13:50:22'),
(274845,'380540',3,'202603161212',4947,4995,4945,4975,47948,100,100,83.33,1,'ws','2026-03-17 08:25:42'),
(274846,'380540',15,'202603161200',4907,4995,4872,4975,113392,100,100,65.85,1,'ws','2026-03-17 08:25:43'),
(274847,'024060',1,'202603161214',24100,24100,24050,24050,24050,33.33,33.33,60,1,'ws','2026-03-16 12:15:02'),
(274848,'024060',3,'202603161212',24100,24200,24050,24050,7664,75,30,35.71,1,'ws','2026-03-16 13:30:58'),
(274849,'024060',15,'202603161200',24300,24350,23900,24050,61570,0,0,47.62,1,'ws','2026-03-16 13:31:00'),
(274850,'377220',1,'202603161214',1841,1868,1841,1851,1851,81.82,36,23.68,1,'ws','2026-03-16 12:15:02'),
(274851,'377220',3,'202603161212',1856,1870,1837,1851,72036,0,35.9,66.67,1,'ws','2026-03-16 14:40:25'),
(274852,'377220',15,'202603161200',1826,1887,1819,1851,674574,100,46.51,67.83,1,'ws','2026-03-16 14:20:26'),
(274853,'950250',1,'202603161214',8920,8930,8900,8900,8900,0,0,0,1,'ws','2026-03-16 12:15:02'),
(274854,'950250',3,'202603161212',8960,8960,8900,8900,38274,0,28.57,22.22,1,'ws','2026-03-16 12:24:00'),
(274855,'950250',15,'202603161200',9050,9050,8900,8900,8900,34.78,32,11.43,1,'ws','2026-03-16 12:15:02'),
(274859,'357880',3,'202603161212',4600,4605,4595,4600,27219,100,64.29,42.86,1,'ws','2026-03-17 08:25:40'),
(274860,'357880',15,'202603161200',4615,4620,4555,4600,164850,0,0,0,1,'ws','2026-03-18 09:10:25'),
(274882,'018470',3,'202603161212',1369,1370,1360,1360,21966,47.06,34.78,25.81,1,'ws','2026-03-17 01:44:33'),
(274883,'018470',15,'202603161200',1375,1375,1352,1360,558008,0,31.25,16.48,1,'ws','2026-03-17 06:36:38'),
(274884,'025880',3,'202603161212',3005,3005,3005,3005,105,100,100,33.33,1,'ws','2026-03-17 01:44:35'),
(274885,'025880',15,'202603161200',3010,3010,3000,3005,12804,0,25,25,1,'ws','2026-03-17 06:36:40'),
(274886,'041910',1,'202603161036',7920,7930,7900,7930,1874,NULL,NULL,NULL,1,'rest','2026-03-16 12:15:23'),
(274887,'041910',1,'202603161037',7930,7990,7930,7980,15497,NULL,NULL,NULL,1,'rest','2026-03-16 12:15:23'),
(274888,'041910',1,'202603161038',7990,8010,7960,7960,18641,71.43,NULL,NULL,1,'rest','2026-03-16 12:15:23'),
(274889,'041910',1,'202603161039',7960,8000,7960,7990,1700,60,80,NULL,1,'rest','2026-03-16 12:15:23'),
(274890,'041910',1,'202603161040',7985,7990,7910,7920,7723,30,25,NULL,1,'rest','2026-03-16 12:15:23'),
(274891,'041910',1,'202603161041',7910,7950,7870,7900,13165,0,25,42.11,1,'rest','2026-03-16 12:15:23'),
(274892,'041910',1,'202603161042',7900,7910,7850,7900,16700,0,0,21.43,1,'rest','2026-03-16 12:15:23'),
(274893,'041910',1,'202603161043',7900,7910,7890,7900,599,100,0,25,1,'rest','2026-03-16 12:15:23'),
(274894,'041910',1,'202603161044',7900,7910,7890,7890,840,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274895,'041910',1,'202603161045',7900,7900,7890,7900,1940,50,50,25,1,'rest','2026-03-16 12:15:23'),
(274896,'041910',1,'202603161046',7920,7920,7890,7900,1325,100,50,50,1,'rest','2026-03-16 12:15:23'),
(274897,'041910',1,'202603161047',7900,7920,7890,7910,1429,100,100,66.67,1,'rest','2026-03-16 12:15:23'),
(274898,'041910',1,'202603161048',7930,7930,7910,7920,622,100,100,75,1,'rest','2026-03-16 12:15:23'),
(274899,'041910',1,'202603161049',7920,7920,7900,7910,980,50,66.67,75,1,'rest','2026-03-16 12:15:23'),
(274900,'041910',1,'202603161050',7930,7950,7930,7950,931,80,83.33,85.71,1,'rest','2026-03-16 12:15:23'),
(274901,'041910',1,'202603161051',7940,7970,7920,7930,2172,66.67,57.14,66.67,1,'rest','2026-03-16 12:15:23'),
(274902,'041910',1,'202603161052',7930,7960,7930,7950,673,50,75,70,1,'rest','2026-03-16 12:15:23'),
(274903,'041910',1,'202603161053',7950,7970,7950,7960,1608,100,60,70,1,'rest','2026-03-16 12:15:23'),
(274904,'041910',1,'202603161054',7960,7960,7930,7940,1998,33.33,60,63.64,1,'rest','2026-03-16 12:15:23'),
(274905,'041910',1,'202603161055',7950,7970,7910,7940,16207,0,33.33,42.86,1,'rest','2026-03-16 12:15:23'),
(274906,'041910',1,'202603161056',7940,7940,7930,7940,479,100,0,60,1,'rest','2026-03-16 12:15:23'),
(274907,'041910',1,'202603161057',7940,7940,7930,7930,1291,0,0,25,1,'rest','2026-03-16 12:15:23'),
(274908,'041910',1,'202603161058',7940,7960,7920,7960,1160,75,75,50,1,'rest','2026-03-16 12:15:23'),
(274909,'041910',1,'202603161059',7950,7960,7930,7960,2264,100,75,75,1,'rest','2026-03-16 12:15:23'),
(274910,'041910',1,'202603161100',7940,7970,7940,7970,1299,100,100,80,1,'rest','2026-03-16 12:15:23'),
(274911,'041910',1,'202603161101',7960,7970,7940,7960,2725,50,50,66.67,1,'rest','2026-03-16 12:15:23'),
(274912,'041910',1,'202603161102',7970,7970,7900,7920,5726,0,16.67,44.44,1,'rest','2026-03-16 12:15:23'),
(274913,'041910',1,'202603161103',7930,7940,7930,7940,243,33.33,28.57,37.5,1,'rest','2026-03-16 12:15:23'),
(274914,'041910',1,'202603161104',7940,8000,7930,7990,6232,100,63.64,61.54,1,'rest','2026-03-16 12:15:23'),
(274915,'041910',1,'202603161105',8000,8000,7960,7980,6132,83.33,87.5,53.85,1,'rest','2026-03-16 12:15:23'),
(274916,'041910',1,'202603161106',7990,7990,7950,7950,1187,0,55.56,46.67,1,'rest','2026-03-16 12:15:23'),
(274917,'041910',1,'202603161107',7960,7960,7930,7940,4263,0,0,58.33,1,'rest','2026-03-16 12:15:23'),
(274918,'041910',1,'202603161108',7940,8000,7940,8000,2923,85.71,60,68.75,1,'rest','2026-03-16 12:15:23'),
(274919,'041910',1,'202603161109',7975,7990,7960,7980,2564,75,66.67,46.15,1,'rest','2026-03-16 12:15:23'),
(274920,'041910',1,'202603161110',7970,7990,7970,7990,2837,33.33,77.78,53.85,1,'rest','2026-03-16 12:15:23'),
(274921,'041910',1,'202603161111',7990,7990,7950,7950,1458,20,14.29,50,1,'rest','2026-03-16 12:15:23'),
(274922,'041910',1,'202603161112',7960,7970,7940,7955,558,11.11,27.27,55.56,1,'rest','2026-03-16 12:15:23'),
(274923,'041910',1,'202603161113',7960,7980,7950,7970,943,100,33.33,33.33,1,'rest','2026-03-16 12:15:23'),
(274924,'041910',1,'202603161114',7980,7990,7970,7980,2899,100,100,50,1,'rest','2026-03-16 12:15:23'),
(274925,'041910',1,'202603161115',7980,8000,7980,8000,2313,100,100,55.56,1,'rest','2026-03-16 12:15:23'),
(274926,'041910',1,'202603161116',8000,8000,7970,7970,2322,40,50,62.5,1,'rest','2026-03-16 12:15:23'),
(274927,'041910',1,'202603161117',7970,7970,7960,7960,1794,0,33.33,52.94,1,'rest','2026-03-16 12:15:23'),
(274928,'041910',1,'202603161118',7970,7990,7970,7980,1327,66.67,33.33,55.56,1,'rest','2026-03-16 12:15:23'),
(274929,'041910',1,'202603161119',7990,8000,7980,7990,2218,100,75,55.56,1,'rest','2026-03-16 12:15:23'),
(274930,'041910',1,'202603161120',7990,8000,7980,7980,2443,50,75,37.5,1,'rest','2026-03-16 12:15:23'),
(274931,'041910',1,'202603161121',7970,7980,7940,7960,7618,0,25,42.86,1,'rest','2026-03-16 12:15:23'),
(274932,'041910',1,'202603161122',7960,7960,7950,7960,982,0,0,50,1,'rest','2026-03-16 12:15:23'),
(274933,'041910',1,'202603161123',7960,7980,7950,7960,1394,100,0,25,1,'rest','2026-03-16 12:15:23'),
(274934,'041910',1,'202603161124',7960,7980,7950,7970,1879,100,100,25,1,'rest','2026-03-16 12:15:23'),
(274935,'041910',1,'202603161125',7980,8000,7950,7950,1569,33.33,33.33,20,1,'rest','2026-03-16 12:15:23'),
(274936,'041910',1,'202603161126',7980,7980,7950,7950,1630,0,33.33,33.33,1,'rest','2026-03-16 12:15:23'),
(274937,'041910',1,'202603161127',7960,7980,7960,7960,1031,100,33.33,50,1,'rest','2026-03-16 12:15:23'),
(274938,'041910',1,'202603161128',7970,7980,7960,7960,2361,100,100,50,1,'rest','2026-03-16 12:15:23'),
(274939,'041910',1,'202603161129',7960,7980,7940,7950,4645,0,50,25,1,'rest','2026-03-16 12:15:23'),
(274940,'041910',1,'202603161130',7950,7950,7940,7940,1987,0,0,33.33,1,'rest','2026-03-16 12:15:23'),
(274941,'041910',1,'202603161131',7950,7960,7910,7910,10173,0,0,16.67,1,'rest','2026-03-16 12:15:23'),
(274942,'041910',1,'202603161132',7910,7930,7890,7890,8046,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274943,'041910',1,'202603161133',7900,7940,7900,7900,2840,33.33,16.67,12.5,1,'rest','2026-03-16 12:15:23'),
(274944,'041910',1,'202603161134',7920,7930,7900,7900,2392,100,33.33,14.29,1,'rest','2026-03-16 12:15:23'),
(274945,'041910',1,'202603161135',7920,7920,7890,7900,1340,100,100,16.67,1,'rest','2026-03-16 12:15:23'),
(274946,'041910',1,'202603161136',7890,7930,7890,7920,2088,100,100,60,1,'rest','2026-03-16 12:15:23'),
(274947,'041910',1,'202603161137',7920,7920,7900,7900,1561,50,50,60,1,'rest','2026-03-16 12:15:23'),
(274948,'041910',1,'202603161138',7920,7920,7890,7890,2229,0,40,40,1,'rest','2026-03-16 12:15:23'),
(274949,'041910',1,'202603161139',7890,7890,7860,7860,8079,0,0,25,1,'rest','2026-03-16 12:15:23'),
(274950,'041910',1,'202603161140',7880,7900,7850,7860,9787,0,0,25,1,'rest','2026-03-16 12:15:23'),
(274951,'041910',1,'202603161141',7860,7880,7850,7860,1421,100,0,0,1,'rest','2026-03-16 12:15:23'),
(274952,'041910',1,'202603161142',7880,7900,7880,7880,1481,100,100,33.33,1,'rest','2026-03-16 12:15:23'),
(274953,'041910',1,'202603161143',7890,7920,7880,7920,1159,100,100,66.67,1,'rest','2026-03-16 12:15:23'),
(274954,'041910',1,'202603161144',7920,7980,7920,7940,5151,100,100,100,1,'rest','2026-03-16 12:15:23'),
(274955,'041910',1,'202603161145',7940,7940,7910,7910,1780,40,66.67,72.73,1,'rest','2026-03-16 12:15:23'),
(274956,'041910',1,'202603161146',7915,7915,7910,7910,1199,0,40,72.73,1,'rest','2026-03-16 12:15:23'),
(274957,'041910',1,'202603161147',7905,7910,7900,7910,244,100,0,66.67,1,'rest','2026-03-16 12:15:23'),
(274958,'041910',1,'202603161148',7910,7910,7890,7890,829,0,0,28.57,1,'rest','2026-03-16 12:15:23'),
(274959,'041910',1,'202603161149',7900,7920,7900,7900,91,33.33,33.33,16.67,1,'rest','2026-03-16 12:15:23'),
(274960,'041910',1,'202603161150',7920,7950,7920,7950,1926,100,75,75,1,'rest','2026-03-16 12:15:23'),
(274961,'041910',1,'202603161151',7950,7960,7950,7960,633,100,100,77.78,1,'rest','2026-03-16 12:15:23'),
(274962,'041910',1,'202603161152',7940,7950,7930,7940,2054,33.33,75,63.64,1,'rest','2026-03-16 12:15:23'),
(274963,'041910',1,'202603161153',7940,7950,7930,7930,1810,0,25,70,1,'rest','2026-03-16 12:15:23'),
(274964,'041910',1,'202603161154',7940,7970,7940,7950,4307,66.67,40,72.73,1,'rest','2026-03-16 12:15:23'),
(274965,'041910',1,'202603161155',7950,7980,7940,7950,864,100,66.67,50,1,'rest','2026-03-16 12:15:23'),
(274966,'041910',1,'202603161156',7950,7980,7940,7980,771,100,100,62.5,1,'rest','2026-03-16 12:15:23'),
(274967,'041910',1,'202603161157',7950,8000,7950,7980,7229,100,100,83.33,1,'rest','2026-03-16 12:15:23'),
(274968,'041910',1,'202603161158',7980,7990,7970,7970,3960,0,75,83.33,1,'rest','2026-03-16 12:15:23'),
(274969,'041910',1,'202603161159',7960,7970,7950,7970,844,0,0,75,1,'rest','2026-03-16 12:15:23'),
(274970,'041910',1,'202603161200',7970,7980,7940,7970,2661,100,0,75,1,'rest','2026-03-16 12:15:23'),
(274971,'041910',1,'202603161201',7970,7970,7940,7940,3504,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274972,'041910',1,'202603161202',7945,7980,7945,7970,2422,50,50,42.86,1,'rest','2026-03-16 12:15:23'),
(274973,'041910',1,'202603161203',7980,7990,7950,7980,1469,100,57.14,57.14,1,'rest','2026-03-16 12:15:23'),
(274974,'041910',1,'202603161204',7980,7980,7960,7980,262,100,100,57.14,1,'rest','2026-03-16 12:15:23'),
(274975,'041910',1,'202603161205',7980,7990,7950,7980,2976,100,100,57.14,1,'rest','2026-03-16 12:15:23'),
(274976,'041910',1,'202603161206',7990,8000,7980,7980,1318,100,100,100,1,'rest','2026-03-16 12:15:23'),
(274977,'041910',1,'202603161207',7980,7980,7940,7940,6315,0,0,20,1,'rest','2026-03-16 12:15:23'),
(274978,'041910',1,'202603161208',7940,7960,7940,7940,3605,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274979,'041910',1,'202603161209',7940,7940,7930,7930,2961,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274980,'041910',1,'202603161210',7930,7930,7920,7920,2152,0,0,0,1,'rest','2026-03-16 12:15:23'),
(274981,'041910',1,'202603161211',7920,7940,7920,7940,4033,66.67,50,25,1,'rest','2026-03-16 12:15:23'),
(274982,'041910',1,'202603161212',7950,8040,7950,8040,17998,100,92.31,85.71,1,'rest','2026-03-16 12:15:23'),
(274983,'041910',1,'202603161213',8050,8190,7940,8120,192830,100,100,90.91,1,'rest','2026-03-16 12:15:23'),
(274984,'041910',1,'202603161214',8120,8280,8030,8280,207495,100,100,97.3,1,'rest','2026-03-16 12:15:23'),
(274985,'041910',1,'202603161215',8240,8280,8210,8210,8210,0,69.57,82.93,1,'rest','2026-03-16 12:16:02'),
(275072,'041910',15,'202603160900',8410,8610,7970,8140,2563624,0,0,0,1,'rest','2026-03-18 14:25:28'),
(275073,'041910',15,'202603160915',8140,8180,7750,7800,474195,0,0,0,1,'rest','2026-03-18 14:25:28'),
(275074,'041910',15,'202603160930',7820,7990,7780,7860,184275,15,13.33,13.33,1,'rest','2026-03-18 14:25:28'),
(275075,'041910',15,'202603160945',7880,7950,7760,7760,105654,37.5,12,10.91,1,'rest','2026-03-18 14:25:28'),
(275076,'041910',15,'202603161000',7780,8020,7730,7940,164433,64.29,70.59,32.88,1,'rest','2026-03-18 14:25:28'),
(275077,'041910',15,'202603161015',7930,7940,7790,7920,78507,90,60,34.29,1,'rest','2026-03-18 14:25:28'),
(275078,'041910',15,'202603161030',7920,8010,7850,7890,114585,0,78.26,61.54,1,'rest','2026-03-18 14:25:28'),
(275079,'041910',15,'202603161045',7900,7970,7890,7960,35079,70,58.33,62.5,1,'rest','2026-03-18 14:25:28'),
(275080,'041910',15,'202603161100',7940,8000,7900,7980,41989,100,75,84.38,1,'rest','2026-03-18 14:25:28'),
(275081,'041910',15,'202603161115',7980,8000,7940,7950,35526,40,75,52.94,1,'rest','2026-03-18 14:25:28'),
(275082,'041910',15,'202603161130',7950,7980,7850,7940,59734,0,33.33,56.25,1,'rest','2026-03-18 14:25:28'),
(275083,'041910',15,'202603161145',7940,8000,7890,7970,28541,75,42.86,75,1,'rest','2026-03-18 14:25:28'),
(275084,'041910',15,'202603161200',7970,8280,7920,8280,452001,100,97.14,90,1,'rest','2026-03-18 14:25:28'),
(275085,'041910',15,'202603161215',8280,8910,8110,8740,2869437,100,100,95.24,1,'rest','2026-03-18 14:25:28'),
(275120,'041910',3,'202603160900',8410,8610,8190,8190,1537603,100,100,100,1,'rest','2026-03-16 12:15:27'),
(275121,'041910',3,'202603160903',8200,8340,7970,7970,495147,0,0,0,1,'rest','2026-03-16 12:15:27'),
(275122,'041910',3,'202603160906',7980,8250,7970,8100,179936,37.14,37.14,37.14,1,'rest','2026-03-16 12:15:27'),
(275123,'041910',3,'202603160909',8100,8330,8030,8270,154045,100,57.69,57.69,1,'rest','2026-03-16 12:15:27'),
(275124,'041910',3,'202603160912',8250,8290,8060,8140,196893,56.67,69.77,46.15,1,'rest','2026-03-16 12:15:27'),
(275125,'041910',3,'202603160915',8140,8180,8040,8070,44727,0,45.95,41.67,1,'rest','2026-03-16 12:15:27'),
(275126,'041910',3,'202603160918',8070,8100,7970,8010,118810,0,0,53.57,1,'rest','2026-03-16 12:15:27'),
(275127,'041910',3,'202603160921',8010,8070,7880,7880,162358,0,0,30.36,1,'rest','2026-03-16 12:15:27'),
(275128,'041910',3,'202603160924',7900,7990,7890,7920,47261,23.53,17.39,9.3,1,'rest','2026-03-16 12:15:27'),
(275129,'041910',3,'202603160927',7920,7940,7750,7800,101039,25,13.79,9.52,1,'rest','2026-03-16 12:15:27'),
(275130,'041910',3,'202603160930',7820,7980,7780,7930,79406,52,58.62,35.42,1,'rest','2026-03-16 12:15:27'),
(275131,'041910',3,'202603160933',7940,7990,7900,7970,46111,100,58.62,45.65,1,'rest','2026-03-16 12:15:27'),
(275132,'041910',3,'202603160936',7970,7970,7870,7920,18288,44.44,77.27,55.26,1,'rest','2026-03-16 12:15:27'),
(275133,'041910',3,'202603160939',7930,7960,7860,7860,19883,0,26.67,42.5,1,'rest','2026-03-16 12:15:27'),
(275134,'041910',3,'202603160942',7910,7910,7850,7860,20587,0,0,60.71,1,'rest','2026-03-16 12:15:27'),
(275135,'041910',3,'202603160945',7880,7900,7840,7880,17413,100,25,35.29,1,'rest','2026-03-16 12:15:27'),
(275136,'041910',3,'202603160948',7860,7950,7850,7880,21827,100,100,15.38,1,'rest','2026-03-16 12:15:27'),
(275137,'041910',3,'202603160951',7880,7880,7830,7850,22016,0,40,18.18,1,'rest','2026-03-16 12:15:28'),
(275138,'041910',3,'202603160954',7850,7940,7830,7880,15528,50,50,62.5,1,'rest','2026-03-16 12:15:28'),
(275139,'041910',3,'202603160957',7880,7880,7760,7760,28870,20,16.67,25,1,'rest','2026-03-16 12:15:28'),
(275140,'041910',3,'202603161000',7780,7830,7730,7760,35802,0,20,16.67,1,'rest','2026-03-16 12:15:28'),
(275141,'041910',3,'202603161003',7740,7820,7740,7800,11774,100,25,31.82,1,'rest','2026-03-16 12:15:28'),
(275142,'041910',3,'202603161006',7800,7990,7790,7930,29946,100,100,62.5,1,'rest','2026-03-16 12:15:28'),
(275143,'041910',3,'202603161009',7910,7950,7850,7950,37423,100,100,61.29,1,'rest','2026-03-16 12:15:28'),
(275144,'041910',3,'202603161012',7940,8020,7880,7940,49488,66.67,93.75,95,1,'rest','2026-03-16 12:15:28'),
(275145,'041910',3,'202603161015',7930,7940,7840,7840,12215,0,15.38,63.33,1,'rest','2026-03-16 12:15:28'),
(275146,'041910',3,'202603161018',7850,7880,7790,7860,34484,NULL,NULL,NULL,1,'rest','2026-03-16 15:15:24'),
(275147,'041910',3,'202603161021',7850,7940,7830,7900,11988,NULL,NULL,NULL,1,'rest','2026-03-16 15:15:24'),
(275148,'041910',3,'202603161024',7900,7940,7870,7940,8910,100,NULL,NULL,1,'rest','2026-03-16 15:15:24'),
(275149,'041910',3,'202603161027',7920,7940,7890,7920,10910,66.67,80,NULL,1,'rest','2026-03-16 15:15:24'),
(275150,'041910',3,'202603161030',7920,7940,7890,7900,19677,0,50,NULL,1,'rest','2026-03-16 15:15:24'),
(275151,'041910',3,'202603161033',7900,7920,7870,7920,18169,50,33.33,71.43,1,'rest','2026-03-16 15:15:24'),
(275152,'041910',3,'202603161036',7920,8010,7900,7960,36012,100,75,71.43,1,'rest','2026-03-16 15:15:24'),
(275153,'041910',3,'202603161039',7960,8000,7870,7900,22588,40,50,37.5,1,'rest','2026-03-16 15:15:24'),
(275154,'041910',3,'202603161042',7900,7910,7850,7890,18139,0,36.36,40,1,'rest','2026-03-16 15:15:24'),
(275155,'041910',3,'202603161045',7900,7920,7890,7910,4694,66.67,22.22,53.33,1,'rest','2026-03-16 15:15:24'),
(275156,'041910',3,'202603161048',7930,7950,7900,7950,2533,100,85.71,58.82,1,'rest','2026-03-16 15:15:24'),
(275157,'041910',3,'202603161051',7940,7970,7920,7960,4453,100,100,50,1,'rest','2026-03-16 15:15:24'),
(275158,'041910',3,'202603161054',7960,7970,7910,7940,18684,33.33,71.43,70,1,'rest','2026-03-16 15:15:24'),
(275159,'041910',3,'202603161057',7940,7960,7920,7960,4715,50,60,81.82,1,'rest','2026-03-16 15:15:24'),
(275160,'041910',3,'202603161100',7940,7970,7900,7920,9750,33.33,25,53.85,1,'rest','2026-03-16 15:15:24'),
(275161,'041910',3,'202603161103',7930,8000,7930,7980,12607,60,66.67,60,1,'rest','2026-03-16 15:15:24'),
(275162,'041910',3,'202603161106',7990,8000,7930,8000,8373,100,66.67,62.5,1,'rest','2026-03-16 15:15:24'),
(275163,'041910',3,'202603161109',7975,7990,7950,7950,6859,28.57,61.54,52.63,1,'rest','2026-03-16 15:15:24'),
(275164,'041910',3,'202603161112',7960,7990,7940,7980,4400,37.5,50,55,1,'rest','2026-03-16 15:15:24'),
(275165,'041910',3,'202603161115',7980,8000,7960,7960,6429,60,30,61.11,1,'rest','2026-03-16 15:15:24'),
(275166,'041910',3,'202603161118',7970,8000,7970,7980,5988,50,71.43,50,1,'rest','2026-03-16 15:15:24'),
(275167,'041910',3,'202603161121',7970,7980,7940,7960,9994,50,33.33,35.71,1,'rest','2026-03-16 15:15:24'),
(275168,'041910',3,'202603161124',7960,8000,7950,7950,5078,0,40,50,1,'rest','2026-03-16 15:15:24'),
(275169,'041910',3,'202603161127',7960,7980,7940,7950,8037,0,0,28.57,1,'rest','2026-03-16 15:15:24'),
(275170,'041910',3,'202603161130',7950,7960,7890,7890,20206,0,0,18.18,1,'rest','2026-03-16 15:15:24'),
(275171,'041910',3,'202603161133',7900,7940,7890,7900,6572,14.29,14.29,10,1,'rest','2026-03-16 15:15:24'),
(275172,'041910',3,'202603161136',7890,7930,7890,7890,5878,50,12.5,11.11,1,'rest','2026-03-16 15:15:24'),
(275173,'041910',3,'202603161139',7890,7900,7850,7860,19287,0,20,9.09,1,'rest','2026-03-16 15:15:24'),
(275174,'041910',3,'202603161142',7880,7980,7880,7940,7791,72.73,66.67,47.37,1,'rest','2026-03-16 15:15:24'),
(275175,'041910',3,'202603161145',7940,7940,7900,7910,3223,72.73,57.14,56.25,1,'rest','2026-03-16 15:15:24'),
(275176,'041910',3,'202603161148',7910,7950,7890,7950,2846,57.14,80,63.16,1,'rest','2026-03-16 15:15:24'),
(275177,'041910',3,'202603161151',7950,7960,7930,7930,4497,66.67,44.44,60,1,'rest','2026-03-16 15:15:24'),
(275178,'041910',3,'202603161154',7940,7980,7940,7980,5942,71.43,81.82,77.27,1,'rest','2026-03-16 15:15:24'),
(275179,'041910',3,'202603161157',7950,8000,7950,7970,12033,83.33,62.5,60,1,'rest','2026-03-16 15:15:24'),
(275180,'041910',3,'202603161200',7970,7980,7940,7970,8587,0,83.33,75,1,'rest','2026-03-16 15:15:24'),
(275181,'041910',3,'202603161203',7980,7990,7950,7980,4707,100,50,66.67,1,'rest','2026-03-16 15:15:24'),
(275182,'041910',3,'202603161206',7990,8000,7940,7940,11238,20,20,54.55,1,'rest','2026-03-16 15:15:24'),
(275183,'041910',3,'202603161209',7940,7940,7920,7940,9146,0,20,16.67,1,'rest','2026-03-16 15:15:24'),
(275184,'041910',3,'202603161212',7950,8280,7940,8280,418323,100,89.47,89.74,1,'rest','2026-03-16 15:15:24'),
(275185,'041910',3,'202603161215',8280,8380,8110,8300,410300,100,100,90.24,1,'rest','2026-03-16 15:15:24'),
(275382,'041910',60,'202603160900',8410,8610,7750,7760,3327748,0,42.67,60.63,1,'rest','2026-03-18 14:25:30'),
(275383,'041910',60,'202603161000',7780,8020,7730,7960,392604,31.75,31.75,69.29,1,'rest','2026-03-18 14:25:30'),
(275384,'041910',60,'202603161100',7940,8000,7850,7970,165790,100,32.81,55.21,1,'rest','2026-03-18 14:25:30'),
(275385,'041910',60,'202603161200',7970,10080,7920,9900,11130983,100,100,83.27,1,'rest','2026-03-18 14:25:30'),
(275386,'476830',1,'202603161215',192200,192200,192100,192100,192100,100,100,30,1,'ws','2026-03-16 12:16:00'),
(275387,'069500',1,'202603161215',81760,81810,81697,81697,81695,28.41,18.8,34.22,1,'ws','2026-03-16 12:16:02'),
(275388,'005380',1,'202603161215',500500,501000,500500,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:16:02'),
(275389,'229200',1,'202603161215',19485,19500,19480,19490,19485,100,50,46.67,1,'ws','2026-03-16 12:16:02'),
(275390,'380540',1,'202603161215',4977,4980,4960,4965,9450,0,33.33,NULL,1,'ws','2026-03-16 13:50:22'),
(275391,'377220',1,'202603161215',1851,1859,1843,1859,1858,100,89.47,39.53,1,'ws','2026-03-16 12:16:02'),
(275392,'010170',1,'202603161215',7440,7450,7430,7430,7430,0,20,20,1,'ws','2026-03-16 12:16:02'),
(275393,'000660',1,'202603161215',932000,932000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:16:02'),
(275394,'034020',1,'202603161215',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-16 12:16:02'),
(275395,'950250',1,'202603161215',8900,8900,8880,8900,8890,0,0,0,1,'ws','2026-03-16 12:16:02'),
(275397,'024060',1,'202603161215',24100,24100,24050,24100,24050,33.33,50,60,1,'ws','2026-03-16 12:16:04'),
(275398,'210120',3,'202603161212',1660,1661,1658,1658,1658,0,0,0,1,'ws','2026-03-16 12:16:50'),
(275399,'210120',15,'202603161200',1667,1667,1658,1658,1658,0,22.73,9.62,1,'ws','2026-03-16 12:16:52'),
(275400,'041910',1,'202603161216',8220,8250,8170,8180,8180,0,0,70.59,1,'ws','2026-03-16 12:17:00'),
(275401,'005930',1,'202603161216',184600,184600,184600,184600,184500,NULL,NULL,NULL,1,'ws','2026-03-16 12:17:02'),
(275402,'476830',1,'202603161216',192100,192200,192100,192100,192100,100,100,60,1,'ws','2026-03-16 12:17:02'),
(275403,'010170',1,'202603161216',7440,7440,7390,7390,7390,0,0,11.11,1,'ws','2026-03-16 12:17:02'),
(275404,'950250',1,'202603161216',8900,8900,8880,8880,8880,0,0,0,1,'ws','2026-03-16 12:17:02'),
(275405,'229200',1,'202603161216',19485,19490,19465,19465,19465,16.67,37.5,46.67,1,'ws','2026-03-16 12:17:04'),
(275406,'069500',1,'202603161216',81700,81720,81680,81715,81700,22.22,40.57,50,1,'ws','2026-03-16 12:17:04'),
(275407,'377220',1,'202603161216',1858,1863,1853,1863,1860,100,100,56.76,1,'ws','2026-03-16 12:17:04'),
(275408,'380540',1,'202603161216',4960,4970,4955,4960,6623,0,0,58.33,1,'ws','2026-03-16 13:50:22'),
(275409,'024060',1,'202603161216',24100,24150,24050,24050,24050,50,25,40,1,'ws','2026-03-16 12:17:06'),
(275410,'005930',3,'202603161215',184700,184900,184300,184300,46319,0,0,26.92,1,'ws','2026-03-17 08:25:06'),
(275411,'005930',1,'202603161217',184300,184300,184300,184300,184300,NULL,NULL,NULL,1,'ws','2026-03-16 12:18:00'),
(275412,'024060',3,'202603161215',24100,24150,24000,24100,6640,50,80,30.77,1,'ws','2026-03-16 13:30:58'),
(275413,'069500',3,'202603161215',81760,81810,81600,81635,27683,NULL,NULL,NULL,1,'ws','2026-03-17 10:44:59'),
(275414,'010170',3,'202603161215',7440,7450,7350,7360,7350,0,0,37.5,1,'ws','2026-03-16 12:18:02'),
(275415,'950250',3,'202603161215',8900,8900,8880,8900,33723,0,0,37.5,1,'ws','2026-03-16 12:24:00'),
(275416,'005380',3,'202603161215',501000,501000,500000,501000,2182,100,50,66.67,1,'ws','2026-03-17 08:25:04'),
(275417,'018470',3,'202603161215',1361,1371,1360,1371,25810,55,67.86,47.5,1,'ws','2026-03-17 01:44:33'),
(275418,'377220',3,'202603161215',1851,1863,1843,1856,47419,41.67,16.67,68.35,1,'ws','2026-03-16 14:40:26'),
(275419,'229200',3,'202603161215',19485,19500,19445,19455,104615,NULL,NULL,NULL,1,'ws','2026-03-17 10:45:02'),
(275420,'000660',3,'202603161215',934000,934000,932000,932000,6792,0,0,25,1,'ws','2026-03-17 08:25:00'),
(275422,'069500',1,'202603161217',81700,81700,81600,81635,81630,18.37,11.18,18.61,1,'ws','2026-03-16 12:18:02'),
(275423,'024060',1,'202603161217',24050,24100,24050,24100,24050,50,66.67,50,1,'ws','2026-03-16 12:18:02'),
(275424,'041910',1,'202603161217',8180,8380,8110,8310,8310,81.25,72.22,74.36,1,'ws','2026-03-16 12:18:02'),
(275425,'010170',1,'202603161217',7390,7390,7350,7360,7350,0,0,8.33,1,'ws','2026-03-16 12:18:02'),
(275426,'950250',1,'202603161217',8890,8900,8880,8900,8880,50,50,20,1,'ws','2026-03-16 12:18:02'),
(275427,'005380',1,'202603161217',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:18:02'),
(275428,'377220',1,'202603161217',1863,1863,1854,1854,1853,30.77,57.14,65.62,1,'ws','2026-03-16 12:18:02'),
(275429,'229200',1,'202603161217',19475,19475,19445,19455,19450,0,12.5,23.08,1,'ws','2026-03-16 12:18:02'),
(275430,'000660',1,'202603161217',932000,932000,932000,932000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:18:02'),
(275431,'034020',1,'202603161217',105500,105500,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-16 12:18:02'),
(275432,'034020',3,'202603161215',105900,106000,105400,105500,22160,0,0,0,1,'ws','2026-03-17 08:25:10'),
(275443,'476830',3,'202603161215',192200,192200,191700,191700,2409,20,12.5,65,1,'ws','2026-03-17 06:36:52'),
(275444,'357880',3,'202603161215',4600,4670,4575,4660,42773,100,100,80.77,1,'ws','2026-03-17 08:25:40'),
(275445,'380540',3,'202603161215',4977,4980,4950,4955,27822,55.56,77.78,80.95,1,'ws','2026-03-17 08:25:42'),
(275446,'476830',1,'202603161217',192150,192200,191700,191700,191700,0,0,42.86,1,'ws','2026-03-16 12:18:04'),
(275447,'380540',1,'202603161217',4955,4960,4950,4955,11749,0,0,25,1,'ws','2026-03-16 13:50:22'),
(275450,'267260',1,'202603161218',895500,895500,895500,895500,895000,NULL,NULL,NULL,1,'ws','2026-03-16 12:19:00'),
(275451,'041910',1,'202603161218',8310,8500,8300,8370,8370,100,86.36,65.52,1,'ws','2026-03-16 12:19:02'),
(275452,'005930',1,'202603161218',184500,184500,184500,184500,184400,NULL,NULL,NULL,1,'ws','2026-03-16 12:19:02'),
(275453,'069500',1,'202603161218',81630,81695,81590,81610,81600,0,14.63,20.38,1,'ws','2026-03-16 12:19:02'),
(275454,'950250',1,'202603161218',8880,8930,8870,8870,8870,40,28.57,22.22,1,'ws','2026-03-16 12:19:02'),
(275455,'000660',1,'202603161218',932000,932000,932000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 12:19:02'),
(275456,'229200',1,'202603161218',19455,19460,19435,19440,19435,0,0,23.08,1,'ws','2026-03-16 12:19:02'),
(275457,'034020',1,'202603161218',105600,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 12:19:02'),
(275458,'380540',1,'202603161218',4960,4975,4955,4972,9710,77.27,62.96,36.17,1,'ws','2026-03-16 13:50:22'),
(275459,'024060',1,'202603161218',24100,24150,24050,24100,24100,100,50,40,1,'ws','2026-03-16 12:19:02'),
(275460,'377220',1,'202603161218',1853,1853,1838,1838,1838,0,13.79,45.65,1,'ws','2026-03-16 12:19:02'),
(275461,'476830',1,'202603161218',191700,191800,191600,191800,191700,20,20,42.86,1,'ws','2026-03-16 12:19:04'),
(275462,'010170',1,'202603161218',7350,7360,7340,7350,7340,0,0,0,1,'ws','2026-03-16 12:19:04'),
(275463,'210120',3,'202603161215',1658,1658,1658,1658,1657,0,0,0,1,'ws','2026-03-16 12:19:16'),
(275464,'025880',3,'202603161215',3005,3010,3005,3010,1438,100,100,50,1,'ws','2026-03-17 01:44:35'),
(275465,'229200',1,'202603161219',19440,19450,19430,19440,19440,0,0,9.09,1,'ws','2026-03-16 12:20:00'),
(275466,'010170',1,'202603161219',7350,7350,7330,7330,7330,0,0,0,1,'ws','2026-03-16 12:20:02'),
(275467,'041910',1,'202603161219',8380,8450,8350,8380,8350,100,100,80,1,'ws','2026-03-16 12:20:02'),
(275468,'024060',1,'202603161219',24150,24150,24100,24100,24100,100,100,66.67,1,'ws','2026-03-16 12:20:02'),
(275469,'380540',1,'202603161219',4975,4975,4960,4965,6802,70.83,58.62,38.64,1,'ws','2026-03-16 13:50:22'),
(275470,'950250',1,'202603161219',8870,8890,8860,8890,8870,40,57.14,44.44,1,'ws','2026-03-16 12:20:02'),
(275471,'069500',1,'202603161219',81610,81680,81605,81675,81665,72.22,38.24,33.07,1,'ws','2026-03-16 12:20:02'),
(275472,'377220',1,'202603161219',1838,1838,1833,1833,1832,0,0,28.57,1,'ws','2026-03-16 12:20:02'),
(275473,'476830',1,'202603161219',191800,191900,191700,191900,191800,100,33.33,33.33,1,'ws','2026-03-16 12:20:08'),
(275474,'229200',1,'202603161220',19450,19450,19420,19420,19415,0,0,0,1,'ws','2026-03-16 12:21:00'),
(275475,'069500',3,'202603161218',81630,81695,81555,81570,35694,0,NULL,NULL,1,'ws','2026-03-17 10:44:59'),
(275476,'229200',3,'202603161218',19455,19460,19420,19420,128950,0,NULL,NULL,1,'ws','2026-03-17 10:45:02'),
(275477,'069500',1,'202603161220',81665,81675,81555,81570,81560,38.24,33.33,28.33,1,'ws','2026-03-16 12:21:02'),
(275478,'041910',1,'202603161220',8380,8510,8370,8420,8410,100,100,88.89,1,'ws','2026-03-16 12:21:02'),
(275479,'041910',3,'202603161218',8310,8510,8280,8410,615585,100,100,92.16,1,'ws','2026-03-16 15:15:24'),
(275480,'005930',1,'202603161220',184300,184350,184300,184350,184300,NULL,NULL,NULL,1,'ws','2026-03-16 12:21:02'),
(275481,'005930',3,'202603161218',184350,184700,184300,184350,44368,12.5,11.11,38.1,1,'ws','2026-03-17 08:25:06'),
(275482,'950250',1,'202603161220',8890,8900,8870,8890,8880,100,40,44.44,1,'ws','2026-03-16 12:21:02'),
(275483,'950250',3,'202603161218',8880,8940,8860,8890,45718,0,0,26.67,1,'ws','2026-03-16 12:24:00'),
(275484,'005380',1,'202603161220',500500,500500,500500,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:21:02'),
(275485,'005380',3,'202603161218',501000,501000,500000,500500,4388,0,66.67,50,1,'ws','2026-03-17 08:25:04'),
(275486,'380540',1,'202603161220',4965,4990,4965,4990,15471,78.12,85.71,71.19,1,'ws','2026-03-16 13:50:22'),
(275487,'380540',3,'202603161218',4960,4990,4955,4990,31983,63.64,75,85.19,1,'ws','2026-03-17 08:25:42'),
(275488,'377220',1,'202603161220',1833,1833,1826,1826,1826,0,0,9.76,1,'ws','2026-03-16 12:21:02'),
(275489,'377220',3,'202603161218',1853,1853,1826,1826,72436,14.29,11.9,25.68,1,'ws','2026-03-16 14:40:26'),
(275491,'357880',3,'202603161218',4655,4660,4635,4635,20979,70.59,70.59,67.74,1,'ws','2026-03-17 08:25:40'),
(275499,'034020',1,'202603161220',105700,105700,105600,105600,105600,NULL,NULL,NULL,1,'ws','2026-03-16 12:21:04'),
(275500,'034020',3,'202603161218',105500,105700,105500,105600,11971,20,14.29,14.29,1,'ws','2026-03-17 08:25:10'),
(275501,'018470',3,'202603161218',1371,1375,1365,1365,40519,64.71,42.31,47.5,1,'ws','2026-03-17 01:44:33'),
(275503,'476830',1,'202603161220',191900,191900,191400,191500,191400,20,33.33,20,1,'ws','2026-03-16 12:21:06'),
(275504,'476830',3,'202603161218',191700,191900,191400,191500,2053,0,14.29,25,1,'ws','2026-03-17 06:36:52'),
(275506,'024060',3,'202603161218',24100,24200,24050,24200,7475,100,75,46.15,1,'ws','2026-03-16 13:30:58'),
(275507,'024060',1,'202603161220',24100,24200,24100,24200,24200,100,100,75,1,'ws','2026-03-16 12:21:09'),
(275509,'210120',3,'202603161218',1658,1658,1658,1658,1657,100,0,0,1,'ws','2026-03-16 12:21:30'),
(275510,'025880',3,'202603161218',3010,3010,3005,3010,452,100,100,100,1,'ws','2026-03-17 01:44:35'),
(275511,'005930',1,'202603161221',184400,184400,184300,184300,184300,NULL,NULL,NULL,1,'ws','2026-03-16 12:22:00'),
(275512,'229200',1,'202603161221',19420,19435,19410,19425,19420,20,20,10,1,'ws','2026-03-16 12:22:02'),
(275513,'298040',1,'202603161221',2498000,2498000,2498000,2498000,2497000,NULL,NULL,NULL,1,'ws','2026-03-16 12:22:02'),
(275514,'380540',1,'202603161221',4990,5040,4985,5000,119520,100,83.33,81.25,1,'ws','2026-03-16 13:50:22'),
(275515,'950250',1,'202603161221',8880,8890,8870,8870,8870,0,50,44.44,1,'ws','2026-03-16 12:22:02'),
(275516,'476830',1,'202603161221',191400,191500,191400,191500,191400,0,20,20,1,'ws','2026-03-16 12:22:02'),
(275517,'034020',1,'202603161221',105600,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 12:22:02'),
(275518,'041910',1,'202603161221',8420,8420,8280,8320,8310,28.57,33.33,70.59,1,'ws','2026-03-16 12:22:02'),
(275519,'069500',1,'202603161221',81555,81600,81550,81595,81580,19.23,46.15,30,1,'ws','2026-03-16 12:22:02'),
(275520,'377220',1,'202603161221',1826,1827,1799,1799,1798,0,0,0,1,'ws','2026-03-16 12:22:02'),
(275521,'024060',1,'202603161221',24250,24250,24150,24150,24150,66.67,66.67,75,1,'ws','2026-03-16 12:22:04'),
(275522,'000660',1,'202603161222',932000,932000,932000,932000,931000,NULL,NULL,NULL,1,'ws','2026-03-16 12:23:00'),
(275523,'069500',1,'202603161222',81587,81590,81532,81565,81565,45.45,15.62,36,1,'ws','2026-03-16 12:23:02'),
(275524,'380540',1,'202603161222',5000,5010,4965,4995,39091,66.67,87.5,81.25,1,'ws','2026-03-16 13:50:22'),
(275525,'005930',1,'202603161222',184350,184350,184350,184350,184300,NULL,NULL,NULL,1,'ws','2026-03-16 12:23:02'),
(275526,'229200',1,'202603161222',19425,19425,19410,19415,19410,33.33,14.29,10,1,'ws','2026-03-16 12:23:02'),
(275527,'041910',1,'202603161222',8310,8450,8300,8370,8370,33.33,47.37,61.54,1,'ws','2026-03-16 12:23:02'),
(275528,'377220',1,'202603161222',1799,1806,1793,1794,1794,0,0,0,1,'ws','2026-03-16 12:23:02'),
(275529,'034020',1,'202603161222',105600,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-16 12:23:02'),
(275530,'950250',1,'202603161222',8870,8870,8850,8850,8850,0,0,22.22,1,'ws','2026-03-16 12:23:02'),
(275531,'476830',1,'202603161222',191500,191900,191450,191900,191800,100,50,60,1,'ws','2026-03-16 12:23:02'),
(275532,'024060',1,'202603161222',24150,24150,24000,24100,24100,0,50,50,1,'ws','2026-03-16 12:23:04'),
(275584,'034020',1,'202603161223',105600,105600,105600,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-16 12:24:00'),
(275585,'950250',3,'202603161221',8880,8890,8790,8790,8790,0,0,0,1,'rest','2026-03-16 12:24:02'),
(275586,'034020',3,'202603161221',105700,105700,105400,105600,12795,100,20,14.29,1,'ws','2026-03-17 08:25:10'),
(275635,'380540',1,'202603161223',4995,5000,4980,4995,19486,0,66.67,74.47,1,'ws','2026-03-16 13:50:22'),
(275636,'380540',3,'202603161221',4990,5040,4965,4995,178097,100,66.67,84.62,1,'ws','2026-03-17 08:25:42'),
(275637,'041910',1,'202603161223',8370,8380,8230,8310,8300,45.45,23.81,38.46,1,'ws','2026-03-16 12:24:02'),
(275638,'041910',3,'202603161221',8420,8450,8220,8320,260731,55,59.09,83.93,1,'ws','2026-03-16 15:15:24'),
(275639,'950250',1,'202603161223',8850,8860,8790,8790,8790,0,0,16.67,1,'ws','2026-03-16 12:24:02'),
(275640,'000660',1,'202603161223',933000,933000,933000,933000,932000,NULL,NULL,NULL,1,'ws','2026-03-16 12:24:02'),
(275641,'000660',3,'202603161221',930000,933000,930000,933000,7464,60,50,42.86,1,'ws','2026-03-17 08:25:00'),
(275642,'005930',1,'202603161223',184550,184600,184550,184550,184500,NULL,NULL,NULL,1,'ws','2026-03-16 12:24:02'),
(275643,'005930',3,'202603161221',184300,184600,184300,184550,32254,100,41.67,27.78,1,'ws','2026-03-17 08:25:06'),
(275644,'377220',1,'202603161223',1794,1799,1790,1790,1790,0,0,0,1,'ws','2026-03-16 12:24:02'),
(275645,'377220',3,'202603161221',1826,1827,1790,1790,145877,0,7.04,5.21,1,'ws','2026-03-16 14:40:26'),
(275646,'069500',1,'202603161223',81560,81675,81560,81675,81670,78.57,81.82,59.7,1,'ws','2026-03-16 12:24:02'),
(275647,'069500',3,'202603161221',81555,81675,81532,81675,43928,61.76,35.59,NULL,1,'ws','2026-03-17 10:44:59'),
(275648,'229200',1,'202603161223',19415,19445,19410,19440,19440,71.43,75,50,1,'ws','2026-03-16 12:24:02'),
(275649,'229200',3,'202603161221',19420,19445,19410,19440,70662,36.36,3.6,NULL,1,'ws','2026-03-17 10:45:02'),
(275650,'005380',1,'202603161223',501000,501000,500500,500500,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:24:02'),
(275651,'005380',3,'202603161221',500500,501000,500000,500500,2034,0,0,40,1,'ws','2026-03-17 08:25:04'),
(275654,'210120',3,'202603161221',1658,1658,1655,1655,1654,0,0,0,1,'ws','2026-03-16 12:24:02'),
(275664,'024060',1,'202603161223',24100,24150,24050,24150,24100,50,33.33,60,1,'ws','2026-03-16 12:24:04'),
(275665,'024060',3,'202603161221',24250,24250,24000,24150,9656,66.67,75,75,1,'ws','2026-03-16 13:30:58'),
(275666,'357880',3,'202603161221',4635,4635,4590,4600,28151,0,50,63.64,1,'ws','2026-03-17 08:25:40'),
(275668,'018470',3,'202603161221',1365,1375,1365,1370,43725,45.45,72.73,61.54,1,'ws','2026-03-17 01:44:33'),
(275669,'476830',1,'202603161223',191800,191900,191500,191600,191600,57.14,57.14,41.67,1,'ws','2026-03-16 12:24:07'),
(275670,'476830',3,'202603161221',191400,191900,191300,191600,1046,33.33,14.29,18.18,1,'ws','2026-03-17 06:36:52'),
(275672,'025880',3,'202603161221',3010,3040,3010,3030,11746,100,100,100,1,'ws','2026-03-17 01:44:35'),
(275673,'950250',1,'202603161224',8790,8830,8790,8830,8830,40,33.33,28.57,1,'ws','2026-03-16 12:25:00'),
(275674,'476830',1,'202603161224',191600,191800,191600,191800,191800,40,66.67,46.15,1,'ws','2026-03-16 12:25:02'),
(275675,'229200',1,'202603161224',19440,19465,19440,19465,19460,100,83.33,64.71,1,'ws','2026-03-16 12:25:02'),
(275676,'069500',1,'202603161224',81680,81775,81660,81775,81765,100,87.5,63.51,1,'ws','2026-03-16 12:25:02'),
(275677,'377220',1,'202603161224',1790,1795,1780,1786,1786,0,0,0,1,'ws','2026-03-16 12:25:02'),
(275678,'024060',1,'202603161224',24100,24150,24050,24050,24050,33.33,25,42.86,1,'ws','2026-03-16 12:25:02'),
(275679,'380540',1,'202603161224',4995,5000,4990,5000,18982,100,50,88.89,1,'ws','2026-03-16 13:50:22'),
(275680,'005380',1,'202603161224',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:25:02'),
(275681,'041910',1,'202603161224',8310,8320,8250,8270,8260,0,33.33,31.03,1,'ws','2026-03-16 12:25:02'),
(275682,'041910',1,'202603161225',8290,8640,8290,8630,8620,90,78.26,67.21,1,'ws','2026-03-16 12:26:00'),
(275683,'069500',1,'202603161225',81770,81840,81770,81815,81805,100,100,90.16,1,'ws','2026-03-16 12:26:02'),
(275684,'377220',1,'202603161225',1795,1803,1786,1802,1802,80,66.67,28.57,1,'ws','2026-03-16 12:26:02'),
(275685,'380540',1,'202603161225',5000,5050,4995,5050,33228,100,100,92.86,1,'ws','2026-03-16 13:50:22'),
(275686,'476830',1,'202603161225',191900,191900,191500,191600,191500,50,28.57,54.55,1,'ws','2026-03-16 12:26:02'),
(275687,'229200',1,'202603161225',19465,19495,19465,19480,19475,100,100,87.5,1,'ws','2026-03-16 12:26:02'),
(275688,'024060',1,'202603161225',24150,24150,24000,24000,24000,0,25,16.67,1,'ws','2026-03-16 12:26:04'),
(275689,'950250',1,'202603161225',8840,8840,8810,8810,8810,66.67,33.33,25,1,'ws','2026-03-16 12:26:04'),
(275690,'005930',3,'202603161224',184550,185000,184500,185000,57374,100,100,63.64,1,'ws','2026-03-17 08:25:06'),
(275691,'005930',1,'202603161226',185000,185000,184900,185000,184900,NULL,NULL,NULL,1,'ws','2026-03-16 12:27:00'),
(275692,'005380',3,'202603161224',500500,501000,500000,501000,7476,100,50,75,1,'ws','2026-03-17 08:25:04'),
(275693,'000660',3,'202603161224',932000,935000,932000,935000,10751,100,71.43,62.5,1,'ws','2026-03-17 08:25:00'),
(275694,'380540',3,'202603161224',4995,5060,4990,5030,103328,100,100,83.33,1,'ws','2026-03-17 08:25:42'),
(275695,'357880',3,'202603161224',4605,4605,4565,4575,29387,0,0,41.38,1,'ws','2026-03-17 08:25:40'),
(275696,'041910',3,'202603161224',8310,8760,8250,8740,802889,82.35,85.48,90.82,1,'ws','2026-03-16 15:15:24'),
(275697,'034020',3,'202603161224',105600,106000,105500,106000,17089,100,100,45.45,1,'ws','2026-03-17 08:25:10'),
(275698,'229200',3,'202603161224',19440,19495,19435,19455,152519,100,50,NULL,1,'ws','2026-03-17 10:45:02'),
(275699,'476830',3,'202603161224',191600,191900,191500,191500,1140,50,25,22.22,1,'ws','2026-03-17 06:36:52'),
(275700,'377220',3,'202603161224',1790,1803,1780,1799,97301,20,12,16.09,1,'ws','2026-03-16 14:40:26'),
(275701,'024060',3,'202603161224',24100,24150,24000,24000,8316,0,33.33,37.5,1,'ws','2026-03-16 13:30:58'),
(275702,'950250',3,'202603161224',8790,8840,8790,8800,8800,9.09,8.33,5.56,1,'ws','2026-03-16 12:27:02'),
(275703,'000660',1,'202603161226',935000,935000,934500,935000,934000,NULL,NULL,NULL,1,'ws','2026-03-16 12:27:02'),
(275704,'005380',1,'202603161226',500500,501000,500500,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:27:02'),
(275705,'380540',1,'202603161226',5040,5060,5020,5030,51118,71.43,73.33,68.75,1,'ws','2026-03-16 13:50:22'),
(275706,'041910',1,'202603161226',8630,8760,8550,8750,8750,100,92.31,84.13,1,'ws','2026-03-16 12:27:02'),
(275707,'229200',1,'202603161226',19475,19475,19445,19455,19455,37.5,61.54,65,1,'ws','2026-03-16 12:27:02'),
(275708,'476830',1,'202603161226',191500,191600,191500,191500,191500,0,40,50,1,'ws','2026-03-16 12:27:02'),
(275709,'377220',1,'202603161226',1803,1803,1794,1799,1795,84.21,69.57,50,1,'ws','2026-03-16 12:27:02'),
(275710,'024060',1,'202603161226',24000,24050,24000,24000,24000,0,0,20,1,'ws','2026-03-16 12:27:02'),
(275711,'950250',1,'202603161226',8820,8820,8800,8800,8800,0,57.14,26.67,1,'ws','2026-03-16 12:27:02'),
(275722,'018470',3,'202603161224',1374,1374,1367,1369,34963,83.33,41.67,50,1,'ws','2026-03-17 01:44:33'),
(275723,'267260',3,'202603161224',895000,897000,895000,896000,268,100,100,50,1,'ws','2026-03-17 08:25:20'),
(275724,'069500',1,'202603161226',81800,81815,81775,81785,81785,57.14,82.35,80.65,1,'ws','2026-03-16 12:27:06'),
(275725,'069500',3,'202603161224',81680,81840,81660,81780,84925,100,76.36,NULL,1,'ws','2026-03-17 10:44:59'),
(275727,'210120',3,'202603161224',1655,1660,1653,1654,1654,0,0,0,1,'ws','2026-03-16 12:28:00'),
(275728,'005930',1,'202603161227',185000,185000,185000,185000,185000,NULL,NULL,NULL,1,'ws','2026-03-16 12:28:00'),
(275729,'069500',1,'202603161227',81787,81862,81775,81847,81845,67.39,77.27,91.23,1,'ws','2026-03-16 12:28:02'),
(275730,'041910',1,'202603161227',8740,8900,8710,8880,8870,100,100,85.92,1,'ws','2026-03-16 12:28:02'),
(275731,'377220',1,'202603161227',1795,1800,1793,1799,1796,0,84.21,59.26,1,'ws','2026-03-16 12:28:02'),
(275732,'380540',1,'202603161227',5040,5040,5020,5020,45002,0,62.5,64.71,1,'ws','2026-03-16 13:50:22'),
(275733,'950250',1,'202603161227',8800,8810,8760,8790,8770,0,0,28.57,1,'ws','2026-03-16 12:28:02'),
(275734,'229200',1,'202603161227',19455,19485,19450,19485,19475,54.55,64.29,79.17,1,'ws','2026-03-16 12:28:04'),
(275735,'024060',1,'202603161227',24000,24050,24000,24000,24000,100,0,25,1,'ws','2026-03-16 12:28:06'),
(275736,'476830',1,'202603161227',191500,191500,191400,191500,191500,0,0,25,1,'ws','2026-03-16 12:28:06'),
(275737,'025880',3,'202603161224',3025,3025,3020,3020,713,66.67,66.67,71.43,1,'ws','2026-03-17 01:44:35'),
(275738,'005930',1,'202603161228',185650,185700,185600,185700,185600,NULL,NULL,NULL,1,'ws','2026-03-16 12:29:00'),
(275739,'000660',1,'202603161228',936000,936000,936000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 12:29:02'),
(275740,'005380',1,'202603161228',501000,501000,501000,501000,500000,NULL,NULL,NULL,1,'ws','2026-03-16 12:29:02'),
(275741,'380540',1,'202603161228',5010,5030,4995,5010,20530,0,0,57.89,1,'ws','2026-03-16 13:50:22'),
(275742,'041910',1,'202603161228',8865,8880,8680,8770,8770,54.17,69.44,80.26,1,'ws','2026-03-16 12:29:02'),
(275743,'069500',1,'202603161228',81865,81970,81855,81967,81965,100,85.85,91.48,1,'ws','2026-03-16 12:29:02'),
(275744,'950250',1,'202603161228',8790,8790,8690,8690,8690,0,0,22.22,1,'ws','2026-03-16 12:29:02'),
(275745,'229200',1,'202603161228',19485,19525,19485,19520,19520,100,72.22,80.77,1,'ws','2026-03-16 12:29:02'),
(275746,'377220',1,'202603161228',1799,1810,1797,1802,1802,100,50,73.08,1,'ws','2026-03-16 12:29:02'),
(275747,'034020',1,'202603161228',106100,106100,106100,106100,106100,NULL,NULL,NULL,1,'ws','2026-03-16 12:29:02'),
(275748,'476830',1,'202603161228',191600,191700,191500,191700,191700,100,66.67,57.14,1,'ws','2026-03-16 12:29:04'),
(275749,'024060',1,'202603161228',24000,24050,23950,24000,23950,100,100,0,1,'ws','2026-03-16 12:29:06'),
(275750,'069500',1,'202603161229',81970,81995,81960,81975,81970,100,100,88.46,1,'ws','2026-03-16 12:30:00'),
(275751,'005380',3,'202603161227',500500,502000,500500,501500,13311,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(275752,'069500',3,'202603161227',81787,81995,81775,81975,79152,100,100,68.07,1,'ws','2026-03-17 10:44:59'),
(275753,'069500',15,'202603161215',81760,81995,81532,81975,271382,100,100,58.78,1,'ws','2026-03-18 08:25:20'),
(275754,'005380',1,'202603161229',501500,501500,501500,501500,501000,NULL,NULL,NULL,1,'ws','2026-03-16 12:30:02'),
(275755,'005380',15,'202603161215',501000,502000,500000,501500,29391,100,100,50,1,'ws','2026-03-18 08:25:08'),
(275756,'476830',1,'202603161229',191800,191800,191700,191800,191700,100,100,50,1,'ws','2026-03-16 12:30:02'),
(275757,'476830',3,'202603161227',191500,191800,191400,191800,760,75,80,36.36,1,'ws','2026-03-17 06:36:52'),
(275758,'476830',15,'202603161215',192200,192200,191300,191800,7408,75,91.18,56.36,1,'ws','2026-03-17 08:25:49'),
(275759,'005930',1,'202603161229',185700,185800,185700,185800,185700,NULL,NULL,NULL,1,'ws','2026-03-16 12:30:02'),
(275760,'005930',3,'202603161227',185000,185800,184900,185800,134893,100,100,81.08,1,'ws','2026-03-17 08:25:06'),
(275761,'005930',15,'202603161215',184700,185800,184300,185800,315208,100,100,68.97,1,'ws','2026-03-18 08:25:09'),
(275762,'000660',1,'202603161229',936000,936000,935500,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 12:30:02'),
(275763,'000660',3,'202603161227',934000,936000,934000,936000,15233,100,100,66.67,1,'ws','2026-03-17 08:25:00'),
(275764,'000660',15,'202603161215',936000,936000,935500,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 12:30:02'),
(275765,'041910',1,'202603161229',8770,8850,8690,8780,8770,8.33,56,84.93,1,'ws','2026-03-16 12:30:02'),
(275766,'041910',3,'202603161227',8760,8910,8670,8740,779932,100,82.35,85.94,1,'ws','2026-03-16 15:15:24'),
(275767,'950250',1,'202603161229',8690,8740,8690,8740,8730,33.33,31.25,26.32,1,'ws','2026-03-16 12:30:02'),
(275768,'950250',3,'202603161227',8800,8810,8690,8740,8730,14.29,14.29,5.56,1,'ws','2026-03-16 12:30:02'),
(275769,'950250',15,'202603161215',8900,8930,8690,8740,8730,0,20.51,14.81,1,'ws','2026-03-16 12:30:02'),
(275770,'229200',1,'202603161229',19515,19520,19505,19515,19510,87.5,92.86,72.73,1,'ws','2026-03-16 12:30:02'),
(275771,'229200',3,'202603161227',19455,19525,19450,19515,74269,100,100,15.08,1,'ws','2026-03-17 10:45:02'),
(275772,'229200',15,'202603161215',19485,19525,19410,19515,531015,100,100,50.79,1,'ws','2026-03-18 08:25:22'),
(275773,'024060',1,'202603161229',24050,24050,23950,23950,23950,0,0,0,1,'ws','2026-03-16 12:30:02'),
(275774,'024060',3,'202603161227',24000,24050,23950,23950,10258,0,0,37.5,1,'ws','2026-03-16 13:30:58'),
(275775,'024060',15,'202603161215',24100,24250,23950,23950,42345,0,0,7.14,1,'ws','2026-03-16 13:31:00'),
(275778,'034020',3,'202603161227',106000,106300,105900,106300,17078,100,100,66.67,1,'ws','2026-03-17 08:25:10'),
(275779,'034020',15,'202603161215',105900,106300,105400,106300,81093,80,92.31,48,1,'ws','2026-03-18 08:25:14'),
(275780,'267260',3,'202603161227',896500,897000,895000,895000,784,50,50,33.33,1,'ws','2026-03-17 08:25:20'),
(275781,'267260',15,'202603161215',896000,897000,893000,895000,1865,50,83.33,41.67,1,'ws','2026-03-17 12:12:48'),
(275782,'357880',3,'202603161227',4575,4600,4570,4575,12052,0,0,41.38,1,'ws','2026-03-17 08:25:40'),
(275783,'357880',15,'202603161215',4600,4670,4565,4575,133342,0,0,0,1,'ws','2026-03-18 09:10:25'),
(275784,'025880',3,'202603161227',3015,3020,3005,3015,1457,0,57.14,62.5,1,'ws','2026-03-17 01:44:35'),
(275785,'025880',15,'202603161215',3005,3040,3005,3015,15806,66.67,25,40,1,'ws','2026-03-17 06:36:40'),
(275786,'018470',3,'202603161227',1369,1369,1358,1358,77788,0,29.41,47.06,1,'ws','2026-03-17 01:44:33'),
(275787,'018470',15,'202603161215',1361,1375,1358,1358,222805,0,0,20.55,1,'ws','2026-03-17 06:36:38'),
(275805,'380540',1,'202603161229',5020,5020,4995,5000,20695,0,0,50,1,'ws','2026-03-16 13:50:22'),
(275806,'380540',3,'202603161227',5040,5040,4995,5000,86227,53.85,57.14,60,1,'ws','2026-03-17 08:25:42'),
(275807,'380540',15,'202603161215',4977,5060,4950,5000,427457,100,100,84.21,1,'ws','2026-03-17 08:25:43'),
(275808,'377220',1,'202603161229',1802,1804,1795,1798,1798,42.86,42.86,73.08,1,'ws','2026-03-16 12:30:04'),
(275809,'377220',3,'202603161227',1795,1810,1793,1798,59754,90,19.57,17.28,1,'ws','2026-03-16 14:40:26'),
(275810,'377220',15,'202603161215',1851,1863,1780,1798,422787,32.05,43.01,30.28,1,'ws','2026-03-16 14:20:26'),
(275815,'210120',3,'202603161227',1654,1654,1652,1652,1652,0,0,0,1,'ws','2026-03-16 12:30:21'),
(275816,'210120',15,'202603161215',1658,1660,1652,1652,1652,0,0,17.86,1,'ws','2026-03-16 12:30:23'),
(275817,'005930',1,'202603161230',185500,185600,185500,185600,185600,NULL,NULL,NULL,1,'ws','2026-03-16 12:31:00'),
(275818,'069500',1,'202603161230',81975,82025,81960,82020,82015,100,100,88.68,1,'ws','2026-03-16 12:31:02'),
(275819,'005380',1,'202603161230',501000,501500,501000,501000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 12:31:02'),
(275820,'380540',1,'202603161230',5000,5000,4975,4990,37616,0,0,0,1,'ws','2026-03-16 13:50:22'),
(275821,'041910',1,'202603161230',8790,8940,8670,8720,8690,14.29,5.56,60.47,1,'ws','2026-03-16 12:31:02'),
(275822,'377220',1,'202603161230',1798,1804,1787,1792,1792,0,23.08,18.75,1,'ws','2026-03-16 12:31:02'),
(275823,'000660',1,'202603161230',936000,936000,935000,936000,935000,NULL,NULL,NULL,1,'ws','2026-03-16 12:31:02'),
(275824,'229200',1,'202603161230',19510,19520,19505,19515,19515,0,87.5,68.42,1,'ws','2026-03-16 12:31:02'),
(275825,'024060',1,'202603161230',23975,24000,23900,23950,23900,0,0,0,1,'ws','2026-03-16 12:31:02'),
(275826,'476830',1,'202603161230',191800,191900,191700,191700,191700,50,75,60,1,'ws','2026-03-16 12:31:04'),
(275827,'005930',1,'202603161231',185800,185800,185800,185800,185700,NULL,NULL,NULL,1,'ws','2026-03-16 12:32:00'),
(275828,'229200',1,'202603161231',19515,19535,19515,19520,19520,100,50,93.33,1,'ws','2026-03-16 12:32:02'),
(275829,'377220',1,'202603161231',1804,1836,1793,1834,1834,87.5,80.77,81.82,1,'ws','2026-03-16 12:32:02'),
(275830,'000660',1,'202603161231',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 12:32:02'),
(275831,'034020',1,'202603161231',106300,106300,106300,106300,106300,NULL,NULL,NULL,1,'ws','2026-03-16 12:32:02'),
(275832,'041910',1,'202603161231',8690,8950,8610,8850,8850,68.42,70,61.36,1,'ws','2026-03-16 12:32:02'),
(275833,'476830',1,'202603161231',191800,192100,191800,191950,191900,71.43,77.78,84.62,1,'ws','2026-03-16 12:32:02'),
(275834,'005380',1,'202603161231',501500,502000,501500,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 12:32:02'),
(275835,'069500',1,'202603161231',82020,82110,82017,82090,82085,100,100,100,1,'ws','2026-03-16 12:32:02'),
(275836,'024060',1,'202603161231',23925,23950,23900,23900,23900,0,0,0,1,'ws','2026-03-16 12:32:02'),
(275837,'380540',1,'202603161231',4990,4990,4970,4975,15183,0,0,0,1,'ws','2026-03-16 13:50:22'),
(275838,'005930',1,'202603161232',185800,185800,185700,185700,185700,NULL,NULL,NULL,1,'ws','2026-03-16 12:33:00'),
(275839,'005930',3,'202603161230',185700,185800,185500,185800,105347,100,100,100,1,'ws','2026-03-17 08:25:06'),
(275840,'377220',1,'202603161232',1833,1850,1829,1849,1849,100,90.48,85.71,1,'ws','2026-03-16 12:33:02'),
(275841,'377220',3,'202603161230',1798,1850,1787,1849,149773,98.08,98.36,47.24,1,'ws','2026-03-16 14:40:26'),
(275842,'000660',1,'202603161232',938000,938000,938000,938000,937000,NULL,NULL,NULL,1,'ws','2026-03-16 12:33:02'),
(275843,'000660',3,'202603161230',936000,938000,935000,938000,10889,100,100,80,1,'ws','2026-03-17 08:25:00'),
(275844,'069500',1,'202603161232',82097,82150,82080,82140,82140,100,100,100,1,'ws','2026-03-16 12:33:02'),
(275845,'069500',3,'202603161230',81975,82150,81960,82140,131019,100,100,89.76,1,'ws','2026-03-17 10:44:59'),
(275846,'041910',1,'202603161232',8790,8880,8730,8830,8820,86.67,61.9,42.42,1,'ws','2026-03-16 12:33:02'),
(275847,'041910',3,'202603161230',8780,8950,8600,8830,663542,100,100,87.32,1,'ws','2026-03-16 15:15:24'),
(275848,'005380',1,'202603161232',502000,502000,502000,502000,501000,NULL,NULL,NULL,1,'ws','2026-03-16 12:33:02'),
(275849,'005380',3,'202603161230',501000,502000,501000,502000,4039,100,100,75,1,'ws','2026-03-17 08:25:04'),
(275850,'229200',1,'202603161232',19520,19535,19510,19530,19530,100,100,90.91,1,'ws','2026-03-16 12:33:02'),
(275851,'229200',3,'202603161230',19510,19535,19505,19530,102357,100,100,75.86,1,'ws','2026-03-17 10:45:02'),
(275852,'476830',1,'202603161232',191900,192300,191900,192100,192100,100,80,87.5,1,'ws','2026-03-16 12:33:02'),
(275853,'476830',3,'202603161230',191800,192300,191600,192100,1797,100,85.71,70,1,'ws','2026-03-17 06:36:52'),
(275854,'034020',1,'202603161232',106400,106400,106400,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-16 12:33:02'),
(275855,'034020',3,'202603161230',106200,106400,106200,106400,13442,100,100,100,1,'ws','2026-03-17 08:25:10'),
(275856,'380540',1,'202603161232',4970,4990,4960,4970,25142,0,0,0,1,'ws','2026-03-16 13:50:22'),
(275857,'380540',3,'202603161230',5000,5000,4960,4970,77941,0,36.84,55.56,1,'ws','2026-03-17 08:25:42'),
(275858,'024060',1,'202603161232',23900,23950,23900,23950,23900,50,50,33.33,1,'ws','2026-03-16 12:33:02'),
(275859,'024060',3,'202603161230',23975,24000,23900,23950,10699,0,0,28.57,1,'ws','2026-03-16 13:30:58'),
(275861,'018470',3,'202603161230',1359,1360,1358,1359,29473,8.33,7.69,25,1,'ws','2026-03-17 01:44:33'),
(275862,'357880',3,'202603161230',4575,4600,4565,4595,28031,100,44.44,19.05,1,'ws','2026-03-17 08:25:40'),
(275873,'298040',3,'202603161230',2505000,2512000,2504000,2512000,127,72.73,84.21,77.27,1,'ws','2026-03-17 08:25:37'),
(275874,'025880',3,'202603161230',3015,3020,3005,3005,2468,0,0,44.44,1,'ws','2026-03-17 01:44:35'),
(275875,'005930',1,'202603161233',185900,185900,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 12:34:00'),
(275876,'000660',1,'202603161233',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 12:34:02'),
(275877,'069500',1,'202603161233',82150,82220,82127,82200,82195,100,100,100,1,'ws','2026-03-16 12:34:02'),
(275878,'377220',1,'202603161233',1850,1850,1832,1846,1846,83.33,95,81.43,1,'ws','2026-03-16 12:34:02'),
(275879,'229200',1,'202603161233',19530,19545,19520,19540,19530,100,100,83.33,1,'ws','2026-03-16 12:34:02'),
(275880,'034020',1,'202603161233',106700,106700,106700,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 12:34:02'),
(275881,'041910',1,'202603161233',8830,8860,8720,8860,8850,60,88.89,68,1,'ws','2026-03-16 12:34:02'),
(275882,'024060',1,'202603161233',23950,23950,23800,23800,23800,25,20,16.67,1,'ws','2026-03-16 12:34:02'),
(275883,'380540',1,'202603161233',4980,4980,4965,4970,5125,0,0,0,1,'ws','2026-03-16 13:50:22'),
(275884,'476830',1,'202603161233',192300,192500,192100,192300,192100,100,100,87.5,1,'ws','2026-03-16 12:34:04'),
(275885,'005930',1,'202603161234',185900,185900,185900,185900,185900,NULL,NULL,NULL,1,'ws','2026-03-16 12:35:00'),
(275886,'034020',1,'202603161234',106800,106800,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:35:02'),
(275887,'041910',1,'202603161234',8870,9180,8850,9110,9090,100,93.33,83.67,1,'ws','2026-03-16 12:35:02'),
(275888,'377220',1,'202603161234',1847,1848,1839,1846,1845,0,83.33,86.36,1,'ws','2026-03-16 12:35:02'),
(275889,'069500',1,'202603161234',82205,82265,82200,82245,82245,100,100,100,1,'ws','2026-03-16 12:35:02'),
(275890,'010120',1,'202603161234',729000,729000,729000,729000,728000,NULL,NULL,NULL,1,'ws','2026-03-16 12:35:02'),
(275891,'229200',1,'202603161234',19540,19550,19535,19550,19545,100,100,100,1,'ws','2026-03-16 12:35:02'),
(275892,'005380',1,'202603161234',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:35:02'),
(275893,'000660',1,'202603161234',939000,939000,939000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 12:35:02'),
(275894,'476830',1,'202603161234',192500,192600,192400,192400,192300,100,100,87.5,1,'ws','2026-03-16 12:35:02'),
(275895,'024060',1,'202603161234',23800,23825,23650,23750,23700,0,20,16.67,1,'ws','2026-03-16 12:35:04'),
(275896,'380540',1,'202603161234',4970,4970,4950,4955,13227,0,0,0,1,'ws','2026-03-16 13:50:22'),
(275897,'024060',3,'202603161233',23950,23950,23650,23750,37865,0,0,0,1,'ws','2026-03-16 13:30:58'),
(275898,'005380',1,'202603161235',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:36:00'),
(275899,'005380',3,'202603161233',501000,503000,501000,503000,10371,100,100,100,1,'ws','2026-03-17 08:25:04'),
(275900,'267260',3,'202603161233',898000,900000,898000,900000,296,100,83.33,85.71,1,'ws','2026-03-17 08:25:20'),
(275901,'377220',3,'202603161233',1850,1850,1829,1831,96532,73.91,72.86,52.17,1,'ws','2026-03-16 14:40:26'),
(275902,'041910',3,'202603161233',8830,9190,8720,9120,912130,100,100,89.89,1,'ws','2026-03-16 15:15:24'),
(275903,'476830',3,'202603161233',192300,192600,192100,192500,1509,100,100,91.67,1,'ws','2026-03-17 06:36:52'),
(275904,'069500',3,'202603161233',82150,82275,82127,82250,164043,100,100,100,1,'ws','2026-03-17 10:44:59'),
(275905,'005930',3,'202603161233',185800,186000,185700,185800,143773,100,100,100,1,'ws','2026-03-17 08:25:06'),
(275906,'000660',3,'202603161233',938000,940000,937000,940000,21960,100,100,100,1,'ws','2026-03-17 08:25:00'),
(275907,'034020',3,'202603161233',106400,106900,106400,106800,48447,100,100,100,1,'ws','2026-03-17 08:25:10'),
(275908,'018470',3,'202603161233',1359,1364,1358,1359,33970,100,8.33,33.33,1,'ws','2026-03-17 01:44:33'),
(275909,'267260',1,'202603161235',900000,900000,900000,900000,899000,NULL,NULL,NULL,1,'ws','2026-03-16 12:36:02'),
(275910,'041910',1,'202603161235',9110,9180,9070,9120,9120,100,100,95.45,1,'ws','2026-03-16 12:36:02'),
(275911,'377220',1,'202603161235',1845,1846,1829,1831,1829,0,0,76,1,'ws','2026-03-16 12:36:02'),
(275912,'476830',1,'202603161235',192400,192500,192300,192400,192300,100,100,100,1,'ws','2026-03-16 12:36:02'),
(275913,'069500',1,'202603161235',82245,82275,82207,82255,82245,100,100,100,1,'ws','2026-03-16 12:36:02'),
(275914,'005930',1,'202603161235',185900,185900,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 12:36:02'),
(275922,'229200',3,'202603161233',19530,19570,19515,19565,153073,100,100,100,1,'ws','2026-03-17 10:45:02'),
(275923,'229200',1,'202603161235',19550,19570,19545,19565,19555,100,100,100,1,'ws','2026-03-16 12:36:04'),
(275925,'380540',3,'202603161233',4980,4990,4950,4990,22893,40,25,50,1,'ws','2026-03-17 08:25:42'),
(275926,'380540',1,'202603161235',4960,4990,4960,4990,4541,70,70,50,1,'ws','2026-03-16 13:50:22'),
(275928,'357880',3,'202603161233',4595,4600,4585,4590,13799,80,80,23.53,1,'ws','2026-03-17 08:25:40'),
(275929,'025880',3,'202603161233',3005,3010,3000,3000,4161,0,0,40,1,'ws','2026-03-17 01:44:35'),
(275930,'000660',1,'202603161236',939000,939000,939000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 12:37:00'),
(275931,'005380',1,'202603161236',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:37:02'),
(275932,'005930',1,'202603161236',185900,185900,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 12:37:02'),
(275933,'069500',1,'202603161236',82250,82275,82210,82217,82215,20.83,59.14,81.28,1,'ws','2026-03-16 12:37:02'),
(275934,'229200',1,'202603161236',19565,19565,19540,19545,19540,42.86,55.56,69.23,1,'ws','2026-03-16 12:37:02'),
(275935,'377220',1,'202603161236',1829,1849,1826,1845,1837,48.28,48.28,61.7,1,'ws','2026-03-16 12:37:02'),
(275936,'476830',1,'202603161236',192400,192600,192100,192500,192300,100,100,100,1,'ws','2026-03-16 12:37:02'),
(275937,'380540',1,'202603161236',4990,5000,4975,4990,13411,100,70,63.64,1,'ws','2026-03-16 13:50:22'),
(275938,'005930',1,'202603161237',185850,185850,185800,185800,185800,NULL,NULL,NULL,1,'ws','2026-03-16 12:38:00'),
(275939,'000660',1,'202603161237',939000,939000,939000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-16 12:38:02'),
(275940,'069500',1,'202603161237',82227,82260,82225,82225,82225,17.39,32.14,76.4,1,'ws','2026-03-16 12:38:02'),
(275941,'005380',1,'202603161237',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:38:02'),
(275942,'229200',1,'202603161237',19545,19550,19530,19535,19530,0,33.33,53.85,1,'ws','2026-03-16 12:38:02'),
(275943,'380540',1,'202603161237',4990,5010,4990,5010,10733,100,100,78.57,1,'ws','2026-03-16 13:50:22'),
(275944,'377220',1,'202603161237',1837,1849,1831,1833,1833,53.85,34.15,31.82,1,'ws','2026-03-16 12:38:02'),
(275945,'034020',1,'202603161237',106600,106600,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-16 12:38:02'),
(275946,'267260',1,'202603161237',899000,899000,899000,899000,899000,NULL,NULL,NULL,1,'ws','2026-03-16 12:38:02'),
(275947,'476830',1,'202603161237',192500,192500,192300,192300,192300,33.33,33.33,66.67,1,'ws','2026-03-16 12:38:04'),
(275948,'005380',3,'202603161236',503000,504000,502000,503000,9600,100,100,100,1,'ws','2026-03-17 08:25:04'),
(275949,'005380',1,'202603161238',504000,504000,504000,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 12:39:00'),
(275950,'034020',3,'202603161236',106800,106900,106600,106800,21066,100,100,100,1,'ws','2026-03-17 08:25:10'),
(275951,'229200',3,'202603161236',19565,19565,19525,19555,104668,77.78,83.33,92.59,1,'ws','2026-03-17 10:45:02'),
(275952,'005930',3,'202603161236',185900,186150,185800,186100,114791,100,100,100,1,'ws','2026-03-17 08:25:06'),
(275953,'069500',3,'202603161236',82250,82362,82210,82350,94694,100,100,100,1,'ws','2026-03-17 10:44:59'),
(275954,'000660',3,'202603161236',940000,940000,937000,939000,14082,66.67,80,87.5,1,'ws','2026-03-17 08:25:00'),
(275955,'377220',3,'202603161236',1829,1849,1820,1826,91311,0,68.92,71.43,1,'ws','2026-03-16 14:40:26'),
(275956,'476830',3,'202603161236',192400,192600,192100,192300,1762,66.67,77.78,76.92,1,'ws','2026-03-17 06:36:52'),
(275957,'018470',3,'202603161236',1359,1364,1354,1364,59813,100,100,33.33,1,'ws','2026-03-17 01:44:33'),
(275958,'010120',3,'202603161236',728000,729000,728000,729000,728000,NULL,NULL,NULL,1,'ws','2026-03-16 12:39:02'),
(275959,'267260',3,'202603161236',899000,902000,899000,902000,706,100,100,88.89,1,'ws','2026-03-17 08:25:20'),
(275960,'024060',3,'202603161236',23800,23800,23700,23750,12697,0,0,0,1,'ws','2026-03-16 13:30:58'),
(275961,'229200',1,'202603161238',19530,19555,19525,19555,19550,66.67,40,60,1,'ws','2026-03-16 12:39:02'),
(275962,'034020',1,'202603161238',106800,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:39:02'),
(275963,'476830',1,'202603161238',192300,192500,192300,192300,192300,0,33.33,50,1,'ws','2026-03-16 12:39:02'),
(275964,'005930',1,'202603161238',186150,186150,186100,186100,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:39:02'),
(275965,'069500',1,'202603161238',82232,82360,82222,82360,82360,100,79.01,83.9,1,'ws','2026-03-16 12:39:02'),
(275966,'377220',1,'202603161238',1835,1840,1820,1826,1820,0,42.42,29.17,1,'ws','2026-03-16 12:39:02'),
(275974,'298040',3,'202603161236',2515000,2517000,2514000,2517000,150,100,100,87.5,1,'ws','2026-03-17 08:25:37'),
(275975,'380540',1,'202603161238',5000,5010,4995,4995,11906,57.14,57.14,64.71,1,'ws','2026-03-16 13:50:22'),
(275976,'380540',3,'202603161236',4990,5010,4975,4995,36050,100,45.45,50,1,'ws','2026-03-17 08:25:42'),
(275978,'357880',3,'202603161236',4595,4615,4590,4600,16243,66.67,85.71,50,1,'ws','2026-03-17 08:25:40'),
(275979,'041910',1,'202603161236',9120,9250,9110,9250,9240,100,100,95.45,1,'ws','2026-03-16 12:39:18'),
(275980,'041910',3,'202603161236',9130,9250,9110,9250,314610,100,100,100,1,'ws','2026-03-16 15:15:24'),
(275982,'025880',3,'202603161236',3000,3005,3000,3005,1610,50,25,14.29,1,'ws','2026-03-17 01:44:35'),
(275983,'005930',1,'202603161239',186300,186400,186300,186300,186300,NULL,NULL,NULL,1,'ws','2026-03-16 12:40:00'),
(275984,'069500',1,'202603161239',82357,82400,82350,82385,82385,100,100,82.41,1,'ws','2026-03-16 12:40:02'),
(275985,'377220',1,'202603161239',1820,1843,1818,1833,1833,50,26.92,38.18,1,'ws','2026-03-16 12:40:02'),
(275986,'041910',1,'202603161239',9190,9290,9150,9210,9210,76.47,77.78,91.3,1,'ws','2026-03-16 12:40:02'),
(275987,'000660',1,'202603161239',941000,941000,940500,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-16 12:40:02'),
(275988,'005380',1,'202603161239',504000,504000,504000,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 12:40:02'),
(275989,'229200',1,'202603161239',19555,19560,19535,19545,19540,66.67,50,46.67,1,'ws','2026-03-16 12:40:02'),
(275990,'034020',1,'202603161239',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:40:02'),
(275991,'380540',1,'202603161239',4995,5000,4975,4990,14562,0,50,73.33,1,'ws','2026-03-16 13:50:22'),
(275992,'010120',1,'202603161239',729000,729000,729000,729000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 12:40:02'),
(275993,'476830',1,'202603161239',192400,192500,191600,192200,191700,0,0,25,1,'ws','2026-03-16 12:40:05'),
(275994,'005930',1,'202603161240',186200,186200,186100,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:41:00'),
(275995,'000660',1,'202603161240',942000,942000,941000,941000,941000,NULL,NULL,NULL,1,'ws','2026-03-16 12:41:02'),
(275996,'069500',1,'202603161240',82380,82430,82377,82425,82420,100,100,84.55,1,'ws','2026-03-16 12:41:02'),
(275997,'041910',1,'202603161240',9230,9390,9230,9350,9340,77.78,87.1,92.98,1,'ws','2026-03-16 12:41:02'),
(275998,'377220',1,'202603161240',1842,1845,1833,1841,1841,100,68.18,60.42,1,'ws','2026-03-16 12:41:02'),
(275999,'005380',1,'202603161240',503000,503500,503000,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 12:41:02'),
(276000,'034020',1,'202603161240',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:41:02'),
(276001,'229200',1,'202603161240',19545,19560,19545,19560,19555,60,77.78,46.67,1,'ws','2026-03-16 12:41:02'),
(276002,'380540',1,'202603161240',4990,4990,4975,4990,5854,0,0,50,1,'ws','2026-03-16 13:50:22'),
(276003,'476830',1,'202603161240',191700,192200,191700,192000,191900,0,0,16.67,1,'ws','2026-03-16 12:41:06'),
(276004,'000660',1,'202603161241',943000,943000,942500,942500,942000,NULL,NULL,NULL,1,'ws','2026-03-16 12:42:00'),
(276005,'005930',3,'202603161239',186100,186500,186100,186300,110711,100,100,100,1,'ws','2026-03-17 08:25:06'),
(276006,'000660',3,'202603161239',939000,943000,939000,942500,29410,77.78,84.62,89.47,1,'ws','2026-03-17 08:25:00'),
(276007,'377220',1,'202603161241',1845,1847,1839,1842,33148,NULL,NULL,NULL,1,'ws','2026-03-16 14:20:24'),
(276008,'377220',3,'202603161239',1820,1847,1818,1842,88845,76.19,41.03,73.63,1,'ws','2026-03-16 14:40:26'),
(276009,'005930',1,'202603161241',186350,186400,186350,186400,186300,NULL,NULL,NULL,1,'ws','2026-03-16 12:42:02'),
(276010,'069500',1,'202603161241',82430,82500,82415,82490,82480,100,100,100,1,'ws','2026-03-16 12:42:02'),
(276011,'069500',3,'202603161239',82357,82505,82350,82490,119858,100,100,100,1,'ws','2026-03-17 10:44:59'),
(276012,'005380',1,'202603161241',504000,504000,504000,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 12:42:02'),
(276013,'005380',3,'202603161239',504000,504000,503000,504000,3827,100,100,100,1,'ws','2026-03-17 08:25:04'),
(276014,'034020',1,'202603161241',107000,107000,107000,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-16 12:42:02'),
(276015,'034020',3,'202603161239',106900,107000,106800,107000,20059,100,100,100,1,'ws','2026-03-17 08:25:10'),
(276016,'041910',1,'202603161241',9340,9400,9330,9380,9380,100,80.95,88.57,1,'ws','2026-03-16 12:42:02'),
(276017,'041910',3,'202603161239',9190,9410,9150,9390,935976,100,100,100,1,'ws','2026-03-16 15:15:24'),
(276018,'476830',1,'202603161241',191900,192000,191800,191800,428,NULL,NULL,NULL,1,'ws','2026-03-16 14:20:26'),
(276019,'476830',3,'202603161239',192400,192500,191600,191800,1090,0,36.36,58.82,1,'ws','2026-03-17 06:36:52'),
(276020,'267260',1,'202603161241',904000,904000,904000,904000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 12:42:02'),
(276021,'267260',3,'202603161239',902000,904000,901000,904000,776,100,100,90,1,'ws','2026-03-17 08:25:20'),
(276022,'229200',1,'202603161241',19560,19570,19555,19565,19565,100,66.67,66.67,1,'ws','2026-03-16 12:42:02'),
(276023,'229200',3,'202603161239',19555,19570,19535,19565,125060,50,81.82,92.31,1,'ws','2026-03-17 10:45:02'),
(276025,'024060',3,'202603161239',23750,23750,23550,23650,17574,0,0,0,1,'ws','2026-03-16 13:30:58'),
(276026,'357880',3,'202603161239',4610,4650,4595,4650,15528,100,92.31,94.12,1,'ws','2026-03-17 08:25:40'),
(276036,'380540',1,'202603161241',4990,5000,4990,4990,3232,100,0,50,1,'ws','2026-03-16 13:50:22'),
(276037,'380540',3,'202603161239',4995,5000,4975,4990,23648,50,83.33,27.78,1,'ws','2026-03-17 08:25:42'),
(276039,'018470',3,'202603161239',1364,1364,1355,1355,19306,35.71,35.71,23.08,1,'ws','2026-03-17 01:44:33'),
(276040,'025880',3,'202603161239',3000,3005,3000,3005,129,100,50,20,1,'ws','2026-03-17 01:44:35'),
(276041,'034020',1,'202603161242',107000,107000,107000,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-16 12:43:00'),
(276042,'380540',1,'202603161242',4995,5000,4990,4995,3981,100,100,20,1,'ws','2026-03-16 13:50:22'),
(276043,'041910',1,'202603161242',9380,9460,9010,9130,9140,10.71,40.48,50.85,1,'ws','2026-03-16 12:43:02'),
(276044,'476830',1,'202603161242',191800,191900,191600,191600,599,NULL,NULL,NULL,1,'ws','2026-03-16 14:20:26'),
(276045,'005930',1,'202603161242',186500,186500,186400,186450,186400,NULL,NULL,NULL,1,'ws','2026-03-16 12:43:02'),
(276046,'000660',1,'202603161242',944000,945000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:43:02'),
(276047,'377220',1,'202603161242',1839,1842,1800,1810,65802,NULL,NULL,NULL,1,'ws','2026-03-16 14:20:24'),
(276048,'069500',1,'202603161242',82485,82565,82482,82565,82555,100,100,100,1,'ws','2026-03-16 12:43:02'),
(276049,'229200',1,'202603161242',19565,19575,19565,19575,19570,100,100,83.33,1,'ws','2026-03-16 12:43:02'),
(276050,'005930',1,'202603161243',186300,186400,186300,186400,186300,NULL,NULL,NULL,1,'ws','2026-03-16 12:44:00'),
(276051,'000660',1,'202603161243',945000,945000,944500,945000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:44:02'),
(276052,'069500',1,'202603161243',82562,82600,82520,82555,82545,88.24,93.33,95.35,1,'ws','2026-03-16 12:44:02'),
(276053,'041910',1,'202603161243',9140,9200,8900,8960,8960,0,6.67,26.98,1,'ws','2026-03-16 12:44:02'),
(276054,'034020',1,'202603161243',107000,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-16 12:44:02'),
(276055,'010120',1,'202603161243',731000,731000,731000,731000,730000,NULL,NULL,NULL,1,'ws','2026-03-16 12:44:02'),
(276056,'377220',1,'202603161243',1810,1824,1795,1803,28825,0,NULL,NULL,1,'ws','2026-03-16 14:20:24'),
(276057,'229200',1,'202603161243',19575,19590,19560,19560,19560,40,50,54.55,1,'ws','2026-03-16 12:44:02'),
(276058,'380540',1,'202603161243',4995,4995,4985,4985,3564,33.33,33.33,25,1,'ws','2026-03-16 13:50:22'),
(276059,'476830',1,'202603161243',191600,191800,191400,191400,733,0,NULL,NULL,1,'ws','2026-03-16 14:20:26'),
(276060,'005380',3,'202603161242',504000,505000,503500,504500,7807,100,100,100,1,'ws','2026-03-17 08:25:04'),
(276061,'005930',1,'202603161244',186200,186200,186200,186200,186200,NULL,NULL,NULL,1,'ws','2026-03-16 12:45:00'),
(276062,'005380',15,'202603161230',501000,505000,501000,504500,35644,100,100,76.92,1,'ws','2026-03-18 08:25:08'),
(276063,'034020',3,'202603161242',107000,107100,106600,106700,34976,40,40,70,1,'ws','2026-03-17 08:25:10'),
(276064,'034020',15,'202603161230',106200,107100,106200,106700,137990,100,88.89,82.05,1,'ws','2026-03-18 08:25:14'),
(276065,'005930',3,'202603161242',186400,186600,186200,186200,118148,66.67,83.33,83.33,1,'ws','2026-03-17 08:25:06'),
(276066,'005930',15,'202603161230',185700,186600,185500,186200,592770,100,100,80,1,'ws','2026-03-18 08:25:09'),
(276067,'000660',3,'202603161242',942000,946000,942000,944000,64727,100,83.33,90,1,'ws','2026-03-17 08:25:00'),
(276068,'000660',15,'202603161230',944000,944000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:45:02'),
(276069,'380540',3,'202603161242',4995,5000,4975,4985,12826,0,33.33,38.46,1,'ws','2026-03-17 08:25:42'),
(276070,'380540',15,'202603161230',5000,5010,4950,4985,173358,62.5,86.11,91.43,1,'ws','2026-03-17 08:25:43'),
(276071,'377220',3,'202603161242',1839,1842,1795,1811,105079,34.04,30.77,55.37,1,'ws','2026-03-16 14:40:26'),
(276072,'377220',15,'202603161230',1798,1850,1787,1811,531540,19.7,41.76,34.87,1,'ws','2026-03-16 14:20:26'),
(276073,'041910',3,'202603161242',9390,9470,8900,9070,1032433,30.43,45.76,67.01,1,'ws','2026-03-16 15:15:24'),
(276074,'041910',15,'202603161230',8780,9470,8600,9070,3858691,100,100,99.12,1,'ws','2026-03-18 14:25:28'),
(276075,'476830',3,'202603161242',191800,191900,191000,191300,3552,0,0,36.84,1,'ws','2026-03-17 06:36:52'),
(276076,'476830',15,'202603161230',191800,192600,191000,191300,9710,0,52.94,63.27,1,'ws','2026-03-17 08:25:49'),
(276077,'229200',3,'202603161242',19565,19590,19550,19570,122690,100,60,86.67,1,'ws','2026-03-17 10:45:02'),
(276078,'229200',15,'202603161230',19510,19590,19505,19570,607848,100,100,66.15,1,'ws','2026-03-18 08:25:22'),
(276079,'069500',3,'202603161242',82487,82600,82482,82540,176875,100,100,100,1,'ws','2026-03-17 10:44:59'),
(276080,'069500',15,'202603161230',81975,82600,81960,82540,686489,100,100,81.59,1,'ws','2026-03-18 08:25:20'),
(276081,'000660',1,'202603161244',944000,944000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:45:02'),
(276082,'377220',1,'202603161244',1806,1823,1803,1811,10452,53.33,17.02,NULL,1,'ws','2026-03-16 14:20:24'),
(276083,'476830',1,'202603161244',191400,191500,191000,191300,2220,0,0,NULL,1,'ws','2026-03-16 14:20:26'),
(276084,'229200',1,'202603161244',19560,19575,19550,19570,19565,40,57.14,72.73,1,'ws','2026-03-16 12:45:02'),
(276085,'380540',1,'202603161244',4985,4985,4975,4985,5281,0,33.33,33.33,1,'ws','2026-03-16 13:50:22'),
(276086,'041910',1,'202603161244',8970,9080,8950,9070,9060,39.29,20.75,40,1,'ws','2026-03-16 12:45:02'),
(276087,'069500',1,'202603161244',82560,82565,82510,82542,82540,0,76.53,88.67,1,'ws','2026-03-16 12:45:02'),
(276104,'267260',3,'202603161242',904000,905000,903000,904000,378,100,100,100,1,'ws','2026-03-17 08:25:20'),
(276105,'267260',15,'202603161230',895000,905000,895000,904000,2766,90,90.91,87.5,1,'ws','2026-03-17 12:12:48'),
(276106,'357880',3,'202603161242',4645,4655,4630,4630,11517,71.43,75,76.19,1,'ws','2026-03-17 08:25:40'),
(276107,'357880',15,'202603161230',4575,4655,4565,4630,85118,68.75,57.89,50,1,'ws','2026-03-18 09:10:25'),
(276108,'024060',3,'202603161242',23650,23700,23600,23650,12234,0,0,0,1,'ws','2026-03-16 13:30:58'),
(276109,'024060',15,'202603161230',23975,24000,23550,23650,91069,0,0,0,1,'ws','2026-03-16 13:31:00'),
(276110,'018470',3,'202603161242',1355,1355,1344,1347,188182,0,22.73,26.09,1,'ws','2026-03-17 01:44:33'),
(276111,'018470',15,'202603161230',1359,1364,1344,1347,330744,0,0,24.59,1,'ws','2026-03-17 06:36:38'),
(276112,'025880',3,'202603161242',3000,3005,3000,3005,3229,100,100,25,1,'ws','2026-03-17 01:44:35'),
(276113,'025880',15,'202603161230',3015,3020,3000,3005,11597,50,40,33.33,1,'ws','2026-03-17 06:36:40'),
(276164,'486990',3,'202603161203',46300,46400,46250,46350,1493,0,0,42.86,1,'rest','2026-03-16 14:30:25'),
(276165,'486990',3,'202603161206',46300,46350,46250,46250,1548,0,0,0,1,'rest','2026-03-16 14:30:27'),
(276166,'486990',3,'202603161209',46300,46450,46200,46450,2088,66.67,66.67,40,1,'rest','2026-03-16 14:30:27'),
(276167,'486990',3,'202603161212',46450,46450,46300,46350,3042,66.67,50,33.33,1,'rest','2026-03-16 14:30:27'),
(276168,'486990',3,'202603161215',46400,46400,46200,46300,1335,0,57.14,44.44,1,'rest','2026-03-16 14:30:27'),
(276169,'486990',3,'202603161218',46300,46450,46150,46350,4849,50,25,50,1,'rest','2026-03-16 14:30:27'),
(276170,'486990',3,'202603161221',46300,46350,46050,46100,6252,16.67,14.29,38.46,1,'rest','2026-03-16 14:30:27'),
(276171,'486990',3,'202603161224',46100,46250,46050,46250,3198,37.5,44.44,33.33,1,'rest','2026-03-16 14:30:27'),
(276172,'486990',3,'202603161227',46200,46300,46150,46200,2214,75,33.33,36.36,1,'rest','2026-03-16 14:30:27'),
(276173,'486990',3,'202603161230',46200,46350,46050,46300,2799,66.67,83.33,50,1,'rest','2026-03-16 14:30:27'),
(276174,'486990',3,'202603161233',46350,46550,46300,46500,3456,100,85.71,60,1,'rest','2026-03-16 14:30:27'),
(276175,'486990',3,'202603161236',46500,46500,46300,46350,2102,57.14,66.67,69.23,1,'rest','2026-03-16 14:30:27'),
(276176,'486990',3,'202603161239',46300,46800,46300,46700,4713,70,78.57,76.47,1,'rest','2026-03-16 14:30:27'),
(276177,'486990',3,'202603161242',46750,46900,46700,46800,4878,100,75,83.33,1,'rest','2026-03-16 14:30:27'),
(276178,'486990',3,'202603161245',46800,46850,46700,46800,2578,100,100,81.25,1,'rest','2026-03-16 14:30:27'),
(276265,'486990',1,'202603161205',46300,46350,46300,46350,299,50,50,25,1,'rest','2026-03-16 13:10:23'),
(276266,'486990',1,'202603161206',46300,46350,46250,46250,383,33.33,25,16.67,1,'rest','2026-03-16 13:10:23'),
(276267,'486990',1,'202603161207',46300,46350,46300,46300,360,33.33,50,40,1,'rest','2026-03-16 13:10:23'),
(276268,'486990',1,'202603161208',46300,46300,46250,46250,805,50,25,33.33,1,'rest','2026-03-16 13:10:23'),
(276269,'486990',1,'202603161209',46300,46300,46200,46250,687,0,50,40,1,'rest','2026-03-16 13:10:23'),
(276270,'486990',1,'202603161210',46300,46300,46250,46300,400,100,50,40,1,'rest','2026-03-16 13:10:23'),
(276271,'486990',1,'202603161211',46300,46450,46200,46450,1001,100,100,83.33,1,'rest','2026-03-16 13:10:23'),
(276272,'486990',1,'202603161212',46450,46450,46400,46450,1380,100,100,80,1,'rest','2026-03-16 13:10:23'),
(276273,'486990',1,'202603161213',46400,46450,46300,46300,1102,0,50,57.14,1,'rest','2026-03-16 13:10:23'),
(276274,'486990',1,'202603161214',46300,46450,46300,46350,560,25,25,62.5,1,'rest','2026-03-16 13:10:23'),
(276275,'486990',1,'202603161215',46400,46400,46200,46200,831,25,14.29,40,1,'rest','2026-03-16 13:10:23'),
(276276,'486990',1,'202603161216',46200,46350,46200,46250,198,25,40,25,1,'rest','2026-03-16 13:10:23'),
(276277,'486990',1,'202603161217',46300,46350,46250,46300,306,100,40,33.33,1,'rest','2026-03-16 13:10:23'),
(276278,'486990',1,'202603161218',46300,46300,46150,46200,2003,33.33,50,37.5,1,'rest','2026-03-16 13:10:23'),
(276279,'486990',1,'202603161219',46200,46300,46150,46250,391,33.33,50,37.5,1,'rest','2026-03-16 13:10:23'),
(276280,'486990',1,'202603161220',46200,46450,46200,46350,2455,100,60,71.43,1,'rest','2026-03-16 13:10:23'),
(276281,'486990',1,'202603161221',46300,46350,46100,46150,2765,33.33,42.86,40,1,'rest','2026-03-16 13:10:23'),
(276282,'486990',1,'202603161222',46200,46250,46100,46100,1441,0,28.57,30,1,'rest','2026-03-16 13:10:25'),
(276283,'486990',1,'202603161223',46100,46150,46050,46100,2046,0,0,37.5,1,'rest','2026-03-16 13:10:25'),
(276284,'486990',1,'202603161224',46100,46100,46050,46050,1073,0,0,25,1,'rest','2026-03-16 13:10:25'),
(276285,'486990',1,'202603161225',46100,46100,46050,46050,695,0,0,0,1,'rest','2026-03-16 13:10:25'),
(276286,'486990',1,'202603161226',46100,46250,46050,46250,1430,100,80,66.67,1,'rest','2026-03-16 13:10:25'),
(276287,'486990',1,'202603161227',46200,46300,46150,46225,937,88.89,88.89,72.73,1,'rest','2026-03-16 13:10:25'),
(276288,'486990',1,'202603161228',46200,46225,46150,46150,352,0,66.67,57.14,1,'rest','2026-03-16 13:10:25'),
(276289,'486990',1,'202603161229',46200,46300,46150,46200,925,40,33.33,71.43,1,'rest','2026-03-16 13:10:25'),
(276290,'486990',1,'202603161230',46200,46200,46050,46150,2342,50,28.57,62.5,1,'rest','2026-03-16 13:10:25'),
(276291,'486990',1,'202603161231',46250,46300,46250,46300,158,75,80,57.14,1,'rest','2026-03-16 13:10:25'),
(276292,'486990',1,'202603161232',46300,46350,46250,46300,299,100,75,61.54,1,'rest','2026-03-16 13:10:25'),
(276293,'486990',1,'202603161233',46350,46500,46300,46500,765,100,100,88.89,1,'rest','2026-03-16 13:10:25'),
(276294,'486990',1,'202603161234',46500,46550,46400,46500,1245,100,100,87.5,1,'rest','2026-03-16 13:10:25'),
(276295,'486990',1,'202603161235',46500,46550,46450,46500,1446,100,100,100,1,'rest','2026-03-16 13:10:25'),
(276296,'486990',1,'202603161236',46500,46500,46400,46450,1104,0,0,80,1,'rest','2026-03-16 13:10:25'),
(276297,'486990',1,'202603161237',46450,46450,46400,46400,347,0,0,66.67,1,'rest','2026-03-16 13:10:25'),
(276298,'486990',1,'202603161238',46450,46450,46300,46350,651,0,0,0,1,'rest','2026-03-16 13:10:25'),
(276299,'486990',1,'202603161239',46300,46400,46300,46400,210,50,33.33,25,1,'rest','2026-03-16 13:10:25'),
(276300,'486990',1,'202603161240',46400,46400,46300,46300,847,33.33,25,16.67,1,'rest','2026-03-16 13:10:25'),
(276301,'486990',1,'202603161241',46350,46800,46300,46700,3656,80,81.82,69.23,1,'rest','2026-03-16 13:10:25'),
(276302,'486990',1,'202603161242',46750,46900,46700,46900,2397,100,85.71,81.25,1,'rest','2026-03-16 13:10:25'),
(276303,'486990',1,'202603161243',46900,46900,46850,46850,1376,80,92.31,81.25,1,'rest','2026-03-16 13:10:25'),
(276304,'486990',1,'202603161244',46850,46900,46750,46800,1105,0,66.67,75,1,'rest','2026-03-16 13:10:25'),
(276305,'486990',1,'202603161245',46800,46850,46750,46750,1239,0,0,80,1,'rest','2026-03-16 13:10:25'),
(276465,'486990',60,'202603161200',46800,46850,46350,46600,46500,NULL,NULL,NULL,1,'rest','2026-03-16 13:00:01'),
(276514,'069500',1,'202603161245',82540,82625,82540,82605,82605,82.89,73.26,89.82,1,'ws','2026-03-16 12:46:00'),
(276515,'041910',1,'202603161245',9060,9470,9040,9460,9450,100,74.63,55.79,1,'ws','2026-03-16 12:46:02'),
(276516,'267260',1,'202603161245',903000,903000,903000,903000,903000,NULL,NULL,NULL,1,'ws','2026-03-16 12:46:02'),
(276517,'005930',1,'202603161245',186500,186500,186450,186450,186400,NULL,NULL,NULL,1,'ws','2026-03-16 12:46:02'),
(276518,'229200',1,'202603161245',19570,19580,19545,19545,19545,28.57,20,38.46,1,'ws','2026-03-16 12:46:02'),
(276519,'380540',1,'202603161245',4985,4985,4975,4975,4525,0,0,20,1,'ws','2026-03-16 13:50:22'),
(276520,'005380',1,'202603161245',504500,504500,504500,504500,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:46:02'),
(276521,'377220',1,'202603161245',1811,1811,1793,1802,45534,47.06,33.33,NULL,1,'ws','2026-03-16 14:20:24'),
(276522,'476830',1,'202603161245',191300,191300,190900,190900,930,0,0,NULL,1,'ws','2026-03-16 14:20:26'),
(276524,'005930',1,'202603161246',186400,186400,186400,186400,186300,NULL,NULL,NULL,1,'ws','2026-03-16 12:47:00'),
(276525,'005380',1,'202603161246',504500,504500,504000,504000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:47:02'),
(276526,'034020',1,'202603161246',106800,106800,106800,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 12:47:02'),
(276527,'041910',1,'202603161246',9450,9480,9300,9380,9360,82.98,86.21,50,1,'ws','2026-03-16 12:47:02'),
(276528,'069500',1,'202603161246',82602,82615,82525,82540,82535,49.22,44.68,61.06,1,'ws','2026-03-16 12:47:02'),
(276529,'000660',1,'202603161246',945000,945500,945000,945000,945000,NULL,NULL,NULL,1,'ws','2026-03-16 12:47:02'),
(276530,'229200',1,'202603161246',19550,19550,19540,19542,19540,0,26.32,31.75,1,'ws','2026-03-16 12:47:02'),
(276531,'377220',1,'202603161246',1805,1807,1795,1806,6436,30.77,57.14,20,1,'ws','2026-03-16 14:20:24'),
(276532,'476830',1,'202603161246',190900,191000,190900,190900,316,0,0,0,1,'ws','2026-03-16 14:20:26'),
(276533,'380540',1,'202603161246',4980,4980,4955,4960,10383,0,0,12.5,1,'ws','2026-03-16 13:50:22'),
(276534,'486990',1,'202603161246',46850,46850,46700,46750,509,0,0,57.14,1,'ws','2026-03-16 13:10:25'),
(276586,'380540',3,'202603161245',4985,4985,4910,4935,44889,0,0,29.41,1,'rest','2026-03-17 08:25:42'),
(276686,'380540',60,'202603161200',4907,5060,4872,4940,840035,91.67,93.48,75.34,1,'rest','2026-03-17 08:25:44'),
(276735,'000660',1,'202603161247',945000,945000,945000,945000,945000,NULL,NULL,NULL,1,'ws','2026-03-16 12:48:00'),
(276736,'005930',3,'202603161245',186300,186500,186200,186200,86611,0,66.67,83.33,1,'ws','2026-03-17 08:25:06'),
(276737,'000660',3,'202603161245',944000,946000,944000,945000,22137,100,100,88.89,1,'ws','2026-03-17 08:25:00'),
(276738,'005930',1,'202603161247',186200,186200,186200,186200,186200,NULL,NULL,NULL,1,'ws','2026-03-16 12:48:02'),
(276739,'041910',1,'202603161247',9370,9660,9360,9600,9590,73.33,88.41,74.23,1,'ws','2026-03-16 12:48:02'),
(276740,'041910',3,'202603161245',9060,9690,9040,9600,1141429,62.35,67.68,77.3,1,'ws','2026-03-16 15:15:24'),
(276741,'486990',1,'202603161247',46800,46850,46750,46800,830,100,50,25,1,'ws','2026-03-16 13:10:25'),
(276742,'069500',1,'202603161247',82535,82617,82495,82505,82490,0,38.65,33.87,1,'ws','2026-03-16 12:48:02'),
(276743,'069500',3,'202603161245',82540,82630,82490,82505,169720,58.82,84.44,91.95,1,'ws','2026-03-17 10:44:59'),
(276744,'380540',1,'202603161247',4955,4960,4910,4935,29981,0,0,0,1,'ws','2026-03-16 13:50:22'),
(276745,'229200',1,'202603161247',19540,19542,19525,19530,19525,0,0,15.38,1,'ws','2026-03-16 12:48:02'),
(276746,'229200',3,'202603161245',19570,19580,19525,19530,132937,11.11,27.27,50,1,'ws','2026-03-17 10:45:02'),
(276747,'377220',1,'202603161247',1800,1806,1800,1806,9014,100,30.77,42.86,1,'ws','2026-03-16 14:20:24'),
(276748,'377220',3,'202603161245',1811,1811,1793,1806,60984,0,30.77,21.33,1,'ws','2026-03-16 14:40:26'),
(276749,'476830',1,'202603161247',190900,191000,190700,190800,644,0,0,0,1,'ws','2026-03-16 14:20:26'),
(276750,'476830',3,'202603161245',191300,191300,190700,190800,1890,0,0,19.05,1,'ws','2026-03-17 06:36:52'),
(276754,'034020',3,'202603161245',106700,106900,106600,106800,19766,25,50,70,1,'ws','2026-03-17 08:25:10'),
(276755,'024060',3,'202603161245',23650,23750,23650,23750,9620,100,50,25,1,'ws','2026-03-16 13:30:58'),
(276756,'005380',3,'202603161245',504500,505000,504000,504500,4067,100,100,100,1,'ws','2026-03-17 08:25:04'),
(276757,'267260',3,'202603161245',903000,904000,903000,903000,229,0,66.67,85.71,1,'ws','2026-03-17 08:25:20'),
(276758,'357880',3,'202603161245',4630,4630,4620,4620,13650,0,62.5,63.16,1,'ws','2026-03-17 08:25:40'),
(276759,'018470',3,'202603161245',1347,1353,1346,1350,37078,27.27,15,32,1,'ws','2026-03-17 01:44:33'),
(276760,'002240',3,'202603161245',21050,21050,21050,21050,21050,NULL,NULL,NULL,1,'ws','2026-03-16 12:48:02'),
(276761,'298040',3,'202603161245',2529000,2529000,2521500,2521500,124,35.29,64.52,73.17,1,'ws','2026-03-17 08:25:37'),
(276770,'025880',3,'202603161245',3010,3010,3000,3000,2637,0,0,33.33,1,'ws','2026-03-17 01:44:35'),
(276771,'229200',1,'202603161248',19530,19535,19515,19530,19530,0,0,20,1,'ws','2026-03-16 12:49:00'),
(276772,'041910',1,'202603161248',9600,9750,9600,9750,9740,100,82.22,91.58,1,'ws','2026-03-16 12:49:02'),
(276773,'005930',1,'202603161248',186300,186300,186300,186300,186300,NULL,NULL,NULL,1,'ws','2026-03-16 12:49:02'),
(276774,'069500',1,'202603161248',82500,82532,82470,82510,82510,12.5,4.76,37.57,1,'ws','2026-03-16 12:49:02'),
(276775,'380540',1,'202603161248',4935,4940,4930,4940,6971,16.67,11.11,9.09,1,'ws','2026-03-16 13:50:22'),
(276776,'000660',1,'202603161248',943000,943000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 12:49:02'),
(276777,'005380',1,'202603161248',504000,504500,504000,504500,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:49:02'),
(276778,'034020',1,'202603161248',106500,106500,106400,106500,106300,NULL,NULL,NULL,1,'ws','2026-03-16 12:49:02'),
(276779,'476830',1,'202603161248',191000,191000,190900,190900,591,50,50,14.29,1,'ws','2026-03-16 14:20:26'),
(276780,'377220',1,'202603161248',1806,1806,1800,1806,16521,100,100,57.14,1,'ws','2026-03-16 14:20:24'),
(276781,'486990',1,'202603161248',46750,46800,46700,46750,849,50,50,25,1,'ws','2026-03-16 13:10:25'),
(276782,'005930',1,'202603161249',186400,186400,186400,186400,186400,NULL,NULL,NULL,1,'ws','2026-03-16 12:50:00'),
(276783,'069500',1,'202603161249',82520,82580,82510,82567,82560,100,63.92,55.56,1,'ws','2026-03-16 12:50:02'),
(276784,'005380',1,'202603161249',504500,504500,504500,504500,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:50:02'),
(276785,'229200',1,'202603161249',19530,19560,19530,19560,19550,100,71.43,42.86,1,'ws','2026-03-16 12:50:02'),
(276786,'377220',1,'202603161249',1806,1806,1796,1800,19145,0,0,21.05,1,'ws','2026-03-16 14:20:24'),
(276787,'486990',1,'202603161249',46750,46800,46700,46800,686,50,66.67,50,1,'ws','2026-03-16 13:10:25'),
(276788,'000660',1,'202603161249',944000,944000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:50:02'),
(276789,'034020',1,'202603161249',106800,106800,106800,106800,106600,NULL,NULL,NULL,1,'ws','2026-03-16 12:50:02'),
(276790,'041910',1,'202603161249',9750,9810,9640,9800,9800,100,100,91.01,1,'ws','2026-03-16 12:50:02'),
(276791,'476830',1,'202603161249',190900,191000,190800,190800,743,50,33.33,14.29,1,'ws','2026-03-16 14:20:26'),
(276792,'267260',1,'202603161249',904000,904000,904000,904000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 12:50:02'),
(276793,'380540',1,'202603161249',4940,4950,4930,4950,12453,100,37.5,23.08,1,'ws','2026-03-16 13:50:22'),
(276794,'039980',1,'202603161111',1982,1982,1977,1977,13572,NULL,NULL,NULL,1,'rest','2026-03-16 12:50:22'),
(276795,'039980',1,'202603161112',1977,1980,1976,1979,5205,NULL,NULL,NULL,1,'rest','2026-03-16 12:50:22'),
(276796,'039980',1,'202603161113',1979,1979,1977,1978,3262,66.67,NULL,NULL,1,'rest','2026-03-16 12:50:22'),
(276797,'039980',1,'202603161114',1978,1979,1969,1969,53899,0,16.67,NULL,1,'rest','2026-03-16 12:50:22'),
(276798,'039980',1,'202603161115',1969,1970,1965,1968,26145,0,0,NULL,1,'rest','2026-03-16 12:50:22'),
(276799,'039980',1,'202603161116',1970,1976,1969,1971,2877,75,23.08,31.25,1,'rest','2026-03-16 12:50:22'),
(276800,'039980',1,'202603161117',1971,1977,1971,1973,5512,100,83.33,31.25,1,'rest','2026-03-16 12:50:22'),
(276801,'039980',1,'202603161118',1973,1973,1972,1973,1286,100,100,33.33,1,'rest','2026-03-16 12:50:22'),
(276802,'039980',1,'202603161119',1973,1977,1973,1976,4140,100,100,88.89,1,'rest','2026-03-16 12:50:22'),
(276803,'039980',1,'202603161120',1976,1979,1976,1979,5029,100,100,100,1,'rest','2026-03-16 12:50:22'),
(276804,'039980',1,'202603161121',1979,1980,1974,1978,7531,75,85.71,88.89,1,'rest','2026-03-16 12:50:22'),
(276805,'039980',1,'202603161122',1977,1978,1965,1965,43585,0,17.65,30,1,'rest','2026-03-16 12:50:22'),
(276806,'039980',1,'202603161123',1965,1969,1965,1966,10299,7.14,6.67,33.33,1,'rest','2026-03-16 12:50:22'),
(276807,'039980',1,'202603161124',1972,1973,1966,1973,3388,100,38.1,44,1,'rest','2026-03-16 12:50:22'),
(276808,'039980',1,'202603161125',1973,1975,1967,1975,7951,100,100,41.67,1,'rest','2026-03-16 12:50:22'),
(276809,'039980',1,'202603161126',1967,1968,1967,1967,10537,20,52.94,32.26,1,'rest','2026-03-16 12:50:22'),
(276810,'039980',1,'202603161127',1968,1974,1967,1967,3246,0,20,55.56,1,'rest','2026-03-16 12:50:22'),
(276811,'039980',1,'202603161128',1970,1970,1967,1970,5170,100,27.27,60,1,'rest','2026-03-16 12:50:22'),
(276812,'039980',1,'202603161129',1970,1973,1970,1970,5256,100,100,38.46,1,'rest','2026-03-16 12:50:22'),
(276813,'039980',1,'202603161130',1971,1973,1970,1971,28596,100,100,33.33,1,'rest','2026-03-16 12:50:22'),
(276814,'039980',1,'202603161131',1971,1971,1970,1970,6537,50,50,80,1,'rest','2026-03-16 12:50:22'),
(276815,'039980',1,'202603161132',1971,1971,1969,1969,6077,0,33.33,66.67,1,'rest','2026-03-16 12:50:22'),
(276816,'039980',1,'202603161133',1970,1970,1967,1967,6414,0,0,20,1,'rest','2026-03-16 12:50:22'),
(276817,'039980',1,'202603161134',1968,1969,1967,1968,11482,33.33,25,33.33,1,'rest','2026-03-16 12:50:22'),
(276818,'039980',1,'202603161135',1968,1968,1967,1968,3938,100,33.33,20,1,'rest','2026-03-16 12:50:22'),
(276819,'039980',1,'202603161136',1968,1968,1966,1966,10608,NULL,NULL,NULL,1,'rest','2026-03-16 13:15:22'),
(276820,'039980',1,'202603161137',1966,1968,1966,1968,6798,NULL,NULL,NULL,1,'rest','2026-03-16 13:15:22'),
(276821,'039980',1,'202603161138',1968,1968,1967,1967,4119,66.67,NULL,NULL,1,'rest','2026-03-16 13:15:22'),
(276822,'039980',1,'202603161139',1967,1968,1966,1967,10743,0,66.67,NULL,1,'rest','2026-03-16 13:15:22'),
(276823,'039980',1,'202603161140',1967,1967,1963,1963,54277,0,0,NULL,1,'rest','2026-03-16 13:15:22'),
(276824,'039980',1,'202603161141',1964,1964,1962,1962,49445,0,0,25,1,'rest','2026-03-16 13:15:22'),
(276825,'039980',1,'202603161142',1962,1963,1956,1956,102884,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276826,'039980',1,'202603161143',1956,1957,1956,1956,10601,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276827,'039980',1,'202603161144',1957,1958,1956,1957,24230,100,14.29,8.33,1,'rest','2026-03-16 13:15:22'),
(276828,'039980',1,'202603161145',1958,1959,1957,1957,16140,100,100,12.5,1,'rest','2026-03-16 13:15:22'),
(276829,'039980',1,'202603161146',1957,1958,1957,1957,13243,100,100,14.29,1,'rest','2026-03-16 13:15:22'),
(276830,'039980',1,'202603161147',1958,1958,1956,1958,10177,100,100,100,1,'rest','2026-03-16 13:15:22'),
(276831,'039980',1,'202603161148',1958,1958,1956,1956,13459,33.33,33.33,50,1,'rest','2026-03-16 13:15:22'),
(276832,'039980',1,'202603161149',1956,1956,1951,1951,28905,0,12.5,12.5,1,'rest','2026-03-16 13:15:22'),
(276833,'039980',1,'202603161150',1954,1956,1950,1952,5159,16.67,12.5,22.22,1,'rest','2026-03-16 13:15:22'),
(276834,'039980',1,'202603161151',1952,1954,1950,1954,32829,100,37.5,36.36,1,'rest','2026-03-16 13:15:22'),
(276835,'039980',1,'202603161152',1954,1956,1950,1956,6539,100,100,41.67,1,'rest','2026-03-16 13:15:22'),
(276836,'039980',1,'202603161153',1958,1961,1950,1957,32088,100,100,54.55,1,'rest','2026-03-16 13:15:22'),
(276837,'039980',1,'202603161154',1956,1956,1952,1952,5202,16.67,37.5,54.55,1,'rest','2026-03-16 13:15:22'),
(276838,'039980',1,'202603161155',1953,1960,1952,1952,7986,0,16.67,50,1,'rest','2026-03-16 13:15:22'),
(276839,'039980',1,'202603161156',1952,1959,1951,1958,4157,100,54.55,64.29,1,'rest','2026-03-16 13:15:22'),
(276840,'039980',1,'202603161157',1958,1958,1951,1955,4192,66.67,66.67,46.67,1,'rest','2026-03-16 13:15:22'),
(276841,'039980',1,'202603161158',1952,1953,1950,1952,11262,0,50,35.29,1,'rest','2026-03-16 13:15:22'),
(276842,'039980',1,'202603161159',1952,1952,1950,1951,15491,0,0,46.15,1,'rest','2026-03-16 13:15:22'),
(276843,'039980',1,'202603161200',1951,1951,1950,1951,7150,0,0,46.15,1,'rest','2026-03-16 13:15:22'),
(276844,'039980',1,'202603161201',1951,1952,1950,1950,11304,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276845,'039980',1,'202603161202',1950,1950,1947,1947,18720,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276846,'039980',1,'202603161203',1948,1948,1945,1945,15724,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276847,'039980',1,'202603161204',1945,1945,1942,1944,19624,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276848,'039980',1,'202603161205',1944,1944,1943,1944,7273,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276849,'039980',1,'202603161206',1944,1948,1943,1946,12060,100,66.67,25,1,'rest','2026-03-16 13:15:22'),
(276850,'039980',1,'202603161207',1946,1946,1943,1945,10468,66.67,66.67,33.33,1,'rest','2026-03-16 13:15:22'),
(276851,'039980',1,'202603161208',1945,1945,1942,1942,14300,0,33.33,28.57,1,'rest','2026-03-16 13:15:22'),
(276852,'039980',1,'202603161209',1942,1945,1942,1945,10064,50,42.86,55.56,1,'rest','2026-03-16 13:15:22'),
(276853,'039980',1,'202603161210',1945,1945,1944,1944,2038,75,42.86,50,1,'rest','2026-03-16 13:15:22'),
(276854,'039980',1,'202603161211',1944,1944,1942,1942,13861,0,50,30,1,'rest','2026-03-16 13:15:22'),
(276855,'039980',1,'202603161212',1944,1959,1942,1959,11098,89.47,85,76.92,1,'rest','2026-03-16 13:15:22'),
(276856,'039980',1,'202603161213',1959,1978,1952,1973,28327,100,93.94,91.89,1,'rest','2026-03-16 13:15:22'),
(276857,'039980',1,'202603161214',1966,1992,1966,1992,20477,100,100,94.34,1,'rest','2026-03-16 13:15:22'),
(276858,'039980',1,'202603161215',1991,1993,1982,1982,46505,65.52,76.74,80.65,1,'rest','2026-03-16 13:15:22'),
(276859,'039980',1,'202603161216',1982,1988,1976,1985,28112,23.08,68.75,84.13,1,'rest','2026-03-16 13:15:22'),
(276860,'039980',1,'202603161217',1979,2000,1977,1985,93972,100,23.08,78.26,1,'rest','2026-03-16 13:15:22'),
(276861,'039980',1,'202603161218',1985,2010,1980,1997,55963,100,100,77.27,1,'rest','2026-03-16 13:15:22'),
(276862,'039980',1,'202603161219',1996,1999,1981,1987,30064,54.55,54.55,42.86,1,'rest','2026-03-16 13:15:22'),
(276863,'039980',1,'202603161220',1983,1995,1978,1981,35439,0,42.86,48.39,1,'rest','2026-03-16 13:15:22'),
(276864,'039980',1,'202603161221',1981,1981,1967,1969,34216,0,0,30,1,'rest','2026-03-16 13:15:22'),
(276865,'039980',1,'202603161222',1967,1974,1967,1969,7737,0,0,30,1,'rest','2026-03-16 13:15:22'),
(276866,'039980',1,'202603161223',1969,1969,1951,1957,28170,0,0,0,1,'rest','2026-03-16 13:15:22'),
(276867,'039980',1,'202603161224',1957,1960,1957,1958,29126,7.69,7.69,3.23,1,'rest','2026-03-16 13:15:22'),
(276868,'039980',1,'202603161225',1958,2010,1957,2000,107550,100,78.18,64.18,1,'rest','2026-03-16 13:15:22'),
(276869,'039980',1,'202603161226',1999,2005,1989,2000,77042,100,100,78.18,1,'rest','2026-03-16 13:15:22'),
(276870,'039980',1,'202603161227',2005,2030,1992,2015,191390,100,100,82.86,1,'rest','2026-03-16 13:15:22'),
(276871,'039980',1,'202603161228',2015,2020,1982,1984,106638,32.61,32.61,65.17,1,'rest','2026-03-16 13:15:22'),
(276872,'039980',1,'202603161229',1981,2000,1978,1992,42434,20.51,42.59,67.71,1,'rest','2026-03-16 13:15:22'),
(276873,'039980',1,'202603161230',1992,2005,1980,1998,96703,100,31.11,48.33,1,'rest','2026-03-16 13:15:22'),
(276874,'039980',1,'202603161231',1986,2000,1982,1994,38753,60,77.78,45.31,1,'rest','2026-03-16 13:15:22'),
(276875,'039980',1,'202603161232',1989,1995,1982,1982,43333,0,27.27,22.95,1,'rest','2026-03-16 13:15:22'),
(276876,'039980',1,'202603161233',1982,1996,1980,1989,17244,36.84,30.43,56.76,1,'rest','2026-03-16 13:15:22'),
(276877,'039980',1,'202603161234',1989,2030,1983,2030,112892,100,80,77.14,1,'rest','2026-03-16 13:15:22'),
(276878,'039980',1,'202603161235',2025,2035,2005,2015,118313,73.21,76.19,60.76,1,'rest','2026-03-16 13:15:22'),
(276879,'039980',1,'202603161236',2025,2025,1995,2015,117376,0,73.21,64,1,'rest','2026-03-16 13:15:22'),
(276880,'039980',1,'202603161237',2015,2030,2007,2030,119575,100,50,80.77,1,'rest','2026-03-16 13:15:22'),
(276881,'039980',1,'202603161238',2025,2030,1997,2000,117375,33.33,33.33,55.45,1,'rest','2026-03-16 13:15:22'),
(276882,'039980',1,'202603161239',2000,2020,1996,2010,41639,25,45.45,35.71,1,'rest','2026-03-16 13:15:22'),
(276883,'039980',1,'202603161240',2010,2025,2000,2005,79204,66.67,22.22,41.67,1,'rest','2026-03-16 13:15:22'),
(276884,'039980',1,'202603161241',2005,2010,1999,2010,56842,50,75,46.15,1,'rest','2026-03-16 13:15:22'),
(276885,'039980',1,'202603161242',2005,2020,1977,1978,143291,13.51,11.9,18.29,1,'rest','2026-03-16 13:15:22'),
(276886,'039980',1,'202603161243',1977,1983,1975,1978,81111,0,13.51,28.85,1,'rest','2026-03-16 13:15:22'),
(276887,'039980',1,'202603161244',1978,1982,1974,1979,51898,100,3.03,13.95,1,'rest','2026-03-16 13:15:22'),
(276888,'039980',1,'202603161245',1979,2010,1976,2000,54191,100,100,45.76,1,'rest','2026-03-16 13:15:22'),
(276889,'039980',1,'202603161246',2005,2010,1994,1998,48285,91.3,91.67,39.29,1,'rest','2026-03-16 13:15:22'),
(276890,'039980',1,'202603161247',1998,2035,1987,2030,177539,94.12,96.36,96.43,1,'rest','2026-03-16 13:15:22'),
(276891,'039980',1,'202603161248',2030,2080,2020,2075,627156,100,97.47,98.02,1,'rest','2026-03-16 13:15:22'),
(276892,'039980',1,'202603161249',2075,2085,2060,2075,604689,100,100,98,1,'rest','2026-03-16 13:15:22'),
(276893,'039980',1,'202603161250',2075,2085,2050,2085,471668,100,100,97.75,1,'rest','2026-03-16 13:15:22'),
(276895,'039980',3,'202603160903',2115,2120,2025,2030,1189564,44.83,44.83,42.11,1,'rest','2026-03-16 13:15:26'),
(276896,'039980',3,'202603160906',2025,2060,2020,2045,503139,15.79,50,42.11,1,'rest','2026-03-16 13:15:26'),
(276897,'039980',3,'202603160909',2045,2065,2020,2050,342506,100,20,51.52,1,'rest','2026-03-16 13:15:26'),
(276898,'039980',3,'202603160912',2060,2075,2040,2075,305383,100,100,57.89,1,'rest','2026-03-16 13:15:26'),
(276899,'039980',3,'202603160915',2065,2075,2020,2025,285304,33.33,37.5,25.71,1,'rest','2026-03-16 13:15:26'),
(276900,'039980',3,'202603160918',2025,2030,1996,1997,507773,0,24.27,36.59,1,'rest','2026-03-16 13:15:26'),
(276901,'039980',3,'202603160921',1996,2030,1996,2010,358354,31.71,14.29,35.54,1,'rest','2026-03-16 13:15:26'),
(276902,'039980',3,'202603160924',2010,2015,2000,2010,137465,100,31.71,32.76,1,'rest','2026-03-16 13:15:26'),
(276903,'039980',3,'202603160927',2010,2010,1995,1996,235947,0,48.15,12.38,1,'rest','2026-03-16 13:15:26'),
(276904,'039980',3,'202603160930',1996,2005,1987,1991,190738,0,0,21.67,1,'rest','2026-03-16 13:15:26'),
(276905,'039980',3,'202603160933',1991,2005,1990,1996,128490,50,20.83,48.65,1,'rest','2026-03-16 13:15:26'),
(276906,'039980',3,'202603160936',1996,2005,1980,1981,257017,25,20,12.82,1,'rest','2026-03-16 13:15:26'),
(276907,'039980',3,'202603160939',1981,1990,1980,1980,109096,0,23.81,12.5,1,'rest','2026-03-16 13:15:26'),
(276908,'039980',3,'202603160942',1981,1989,1971,1987,200308,87.5,30.43,36.36,1,'rest','2026-03-16 13:15:26'),
(276909,'039980',3,'202603160945',1988,1988,1981,1983,40615,63.64,58.33,37.5,1,'rest','2026-03-16 13:15:26'),
(276910,'039980',3,'202603160948',1983,1990,1973,1975,99401,0,36.84,20,1,'rest','2026-03-16 13:15:26'),
(276911,'039980',3,'202603160951',1975,1975,1965,1966,129463,0,0,24.14,1,'rest','2026-03-16 13:15:26'),
(276912,'039980',3,'202603160954',1967,1977,1967,1968,79806,18.18,10.53,30,1,'rest','2026-03-16 13:15:26'),
(276913,'039980',3,'202603160957',1969,1971,1965,1966,93472,50,15.38,8,1,'rest','2026-03-16 13:15:26'),
(276914,'039980',3,'202603161000',1966,1974,1963,1972,141276,75,80,29.63,1,'rest','2026-03-16 13:15:26'),
(276915,'039980',3,'202603161003',1972,1994,1970,1980,85792,100,87.5,59.26,1,'rest','2026-03-16 13:15:26'),
(276916,'039980',3,'202603161006',1981,1998,1972,1998,79705,100,100,94.44,1,'rest','2026-03-16 13:15:26'),
(276917,'039980',3,'202603161009',1998,2000,1981,1998,94163,100,100,94.12,1,'rest','2026-03-16 13:15:26'),
(276918,'039980',3,'202603161012',1998,2020,1994,2000,155424,100,100,100,1,'rest','2026-03-16 13:15:26'),
(276919,'039980',3,'202603161015',2010,2025,2005,2010,143841,100,100,100,1,'rest','2026-03-16 13:15:26'),
(276920,'039980',3,'202603161018',2010,2015,2000,2005,68383,66.67,70.59,85.71,1,'rest','2026-03-16 13:15:26'),
(276921,'039980',3,'202603161021',2015,2015,2005,2010,22631,50,75,77.27,1,'rest','2026-03-16 13:15:26'),
(276996,'039980',3,'202603161024',2010,2010,1990,1990,87701,20,16.67,40.48,1,'rest','2026-03-16 13:15:26'),
(276997,'039980',3,'202603161027',1991,2005,1983,1985,50028,0,16.67,33.33,1,'rest','2026-03-16 13:15:26'),
(276998,'039980',3,'202603161030',1989,1995,1985,1991,22276,54.55,19.35,26.83,1,'rest','2026-03-16 13:15:26'),
(276999,'039980',3,'202603161033',1988,1989,1982,1982,46524,40,30,24.44,1,'rest','2026-03-16 13:15:26'),
(277000,'039980',3,'202603161036',1982,1986,1976,1980,81425,0,35.29,14.29,1,'rest','2026-03-16 13:15:26'),
(277001,'039980',3,'202603161039',1981,1986,1979,1980,42180,0,0,27.27,1,'rest','2026-03-16 13:15:26'),
(277002,'039980',3,'202603161042',1981,1985,1979,1979,34957,0,0,33.33,1,'rest','2026-03-16 13:15:26'),
(277003,'039980',3,'202603161045',1980,1981,1971,1972,41218,0,0,0,1,'rest','2026-03-16 13:15:26'),
(277004,'039980',3,'202603161048',1972,1988,1971,1988,45269,69.57,66.67,61.54,1,'rest','2026-03-16 13:15:26'),
(277005,'039980',3,'202603161051',1986,1988,1979,1985,125271,84.21,61.54,59.26,1,'rest','2026-03-16 13:15:27'),
(277006,'039980',3,'202603161054',1985,1991,1983,1991,11804,66.67,88,66.67,1,'rest','2026-03-16 13:15:27'),
(277007,'039980',3,'202603161057',1991,1991,1986,1989,20763,75,54.55,64.71,1,'rest','2026-03-16 13:15:27'),
(277008,'039980',3,'202603161100',1989,1989,1976,1977,60524,0,30,56.41,1,'rest','2026-03-16 13:15:27'),
(277009,'039980',3,'202603161103',1977,2005,1975,2000,92923,65.71,62.16,63.04,1,'rest','2026-03-16 13:15:27'),
(277010,'039980',3,'202603161106',1998,1998,1981,1986,35208,62.16,46.94,50.88,1,'rest','2026-03-16 13:15:27'),
(277011,'039980',3,'202603161109',1986,1991,1977,1977,47426,0,50,38.33,1,'rest','2026-03-16 13:15:27'),
(277012,'039980',3,'202603161112',1977,1980,1969,1969,62366,0,0,34.85,1,'rest','2026-03-16 13:15:27'),
(277013,'039980',3,'202603161115',1969,1977,1965,1973,34534,33.33,19.05,46.55,1,'rest','2026-03-16 13:15:27'),
(277014,'039980',3,'202603161118',1973,1979,1972,1979,10455,100,55.56,24.39,1,'rest','2026-03-16 13:15:27'),
(277015,'039980',3,'202603161121',1979,1980,1965,1966,61415,31.58,43.48,25,1,'rest','2026-03-16 13:15:27'),
(277016,'039980',3,'202603161124',1972,1975,1966,1967,21876,7.14,35,34.38,1,'rest','2026-03-16 13:15:27'),
(277017,'039980',3,'202603161127',1968,1974,1967,1970,13672,100,23.53,51.85,1,'rest','2026-03-16 13:15:27'),
(277018,'039980',3,'202603161130',1971,1973,1969,1969,41210,75,80,41.67,1,'rest','2026-03-16 13:15:27'),
(277019,'039980',3,'202603161133',1970,1970,1967,1968,21834,0,60,21.05,1,'rest','2026-03-16 13:15:27'),
(277020,'039980',3,'202603161136',1968,1968,1966,1967,21525,0,0,57.14,1,'rest','2026-03-16 13:15:27'),
(277021,'039980',3,'202603161139',1967,1968,1962,1962,114465,0,0,27.27,1,'rest','2026-03-16 13:15:27'),
(277022,'039980',3,'202603161142',1962,1963,1956,1957,137715,0,0,0,1,'rest','2026-03-16 13:15:27'),
(277023,'039980',3,'202603161145',1958,1959,1956,1958,39560,16.67,9.09,7.69,1,'rest','2026-03-16 13:15:27'),
(277024,'039980',3,'202603161148',1958,1958,1950,1952,47523,14.29,8.33,5.56,1,'rest','2026-03-16 13:15:27'),
(277025,'039980',3,'202603161151',1952,1961,1950,1957,71456,45.45,50,27.27,1,'rest','2026-03-16 13:15:27'),
(277026,'039980',3,'202603161154',1956,1960,1951,1958,17345,100,50,38.89,1,'rest','2026-03-16 13:15:27'),
(277027,'039980',3,'202603161157',1958,1958,1950,1951,30945,12.5,46.15,35,1,'rest','2026-03-16 13:15:27'),
(277028,'039980',3,'202603161200',1951,1952,1947,1947,37174,0,8.33,26.09,1,'rest','2026-03-16 13:15:27'),
(277029,'039980',3,'202603161203',1948,1948,1942,1944,42621,0,0,30,1,'rest','2026-03-16 13:15:27'),
(277030,'039980',3,'202603161206',1944,1948,1942,1942,36828,0,0,5.88,1,'rest','2026-03-16 13:15:27'),
(277031,'039980',3,'202603161209',1942,1945,1942,1942,25963,0,0,0,1,'rest','2026-03-16 13:15:27'),
(277032,'039980',3,'202603161212',1944,1992,1942,1992,59902,100,96.15,84.75,1,'rest','2026-03-16 13:15:27'),
(277033,'039980',3,'202603161215',1991,2000,1976,1985,168589,87.72,87.72,80.65,1,'rest','2026-03-16 13:15:27'),
(277034,'039980',3,'202603161218',1985,2010,1978,1981,121466,0,81.97,79.37,1,'rest','2026-03-16 13:15:27'),
(277035,'039980',3,'202603161221',1981,1981,1951,1957,70123,0,0,58.82,1,'rest','2026-03-16 13:15:27'),
(277036,'039980',3,'202603161224',1957,2010,1957,2000,213718,64.18,60.56,72.66,1,'rest','2026-03-16 13:15:27'),
(277037,'039980',3,'202603161227',2005,2030,1978,1992,340462,84.31,57.33,50,1,'rest','2026-03-16 13:15:27'),
(277038,'039980',3,'202603161230',1992,2005,1980,1982,178789,0,70.49,48.31,1,'rest','2026-03-16 13:15:27'),
(277039,'039980',3,'202603161233',1982,2035,1980,2015,248449,76.74,64.71,64.41,1,'rest','2026-03-16 13:15:27'),
(277040,'039980',3,'202603161236',2025,2030,1995,2000,354326,68.75,56.9,69.72,1,'rest','2026-03-16 13:15:27'),
(277041,'039980',3,'202603161239',2000,2025,1996,2010,177685,40,74.14,56.58,1,'rest','2026-03-16 13:15:27'),
(277042,'039980',3,'202603161242',2005,2020,1974,1979,276300,24.39,17.86,43.43,1,'rest','2026-03-16 13:15:27'),
(277043,'039980',3,'202603161245',1979,2035,1976,2030,280015,62.2,66.3,67.14,1,'rest','2026-03-16 13:15:27'),
(277044,'039980',3,'202603161248',2030,2085,2020,2085,1703513,100,77.37,71.6,1,'rest','2026-03-16 13:15:27'),
(277051,'039980',15,'202603160900',2075,2120,2020,2075,4000692,50,37.5,18.18,1,'rest','2026-03-18 08:25:17'),
(277052,'039980',15,'202603160915',2065,2075,1995,1996,1524843,27.52,21.58,13.1,1,'rest','2026-03-18 08:25:17'),
(277053,'039980',15,'202603160930',1996,2005,1971,1987,885649,0,25.42,17.86,1,'rest','2026-03-18 08:25:17'),
(277054,'039980',15,'202603160945',1988,1990,1965,1966,442757,0,0,17.75,1,'rest','2026-03-18 08:25:17'),
(277055,'039980',15,'202603161000',1966,2020,1963,2000,556360,61.82,53.12,36.99,1,'rest','2026-03-18 08:25:17'),
(277056,'039980',15,'202603161015',2010,2025,1983,1985,372584,69.39,48.57,21.52,1,'rest','2026-03-18 08:25:18'),
(277057,'039980',15,'202603161030',1989,1995,1976,1979,227362,0,61.82,40,1,'rest','2026-03-18 08:25:18'),
(277058,'039980',15,'202603161045',1980,1991,1971,1989,244325,62.5,32.26,51.16,1,'rest','2026-03-18 08:25:18'),
(277059,'039980',15,'202603161100',1989,2005,1969,1969,298447,33.33,27.78,51.76,1,'rest','2026-03-18 08:25:18'),
(277060,'039980',15,'202603161115',1969,1980,1965,1970,141952,4.76,35.48,21.15,1,'rest','2026-03-18 08:25:18'),
(277061,'039980',15,'202603161130',1971,1973,1956,1957,336749,7.14,2.94,22,1,'rest','2026-03-18 08:25:18'),
(277062,'039980',15,'202603161145',1958,1961,1950,1951,206829,0,5,22,1,'rest','2026-03-18 08:25:18'),
(277063,'039980',15,'202603161200',1951,1992,1942,1992,202488,87.23,68.33,51.85,1,'rest','2026-03-18 08:25:18'),
(277064,'039980',15,'202603161215',1991,2030,1951,1992,914358,100,87.23,68.85,1,'rest','2026-03-18 08:25:18'),
(277065,'039980',15,'202603161230',1992,2035,1974,1979,1235549,0,75.93,56.16,1,'rest','2026-03-18 08:25:18'),
(277066,'039980',15,'202603161245',1979,2200,1976,2150,8736382,92.93,92.93,91.77,1,'rest','2026-03-18 08:25:18'),
(277094,'000660',1,'202603161250',945000,945000,945000,945000,945000,NULL,NULL,NULL,1,'ws','2026-03-16 12:51:00'),
(277095,'005930',3,'202603161248',186200,186500,186100,186300,74639,100,50,85.71,1,'ws','2026-03-17 08:25:06'),
(277096,'000660',3,'202603161248',946000,946000,942500,945000,27938,100,100,85.71,1,'ws','2026-03-17 08:25:00'),
(277097,'069500',1,'202603161250',82575,82590,82552,82575,82560,100,100,41.18,1,'ws','2026-03-16 12:51:02'),
(277098,'069500',3,'202603161248',82505,82590,82470,82575,104325,66.67,77.42,91.14,1,'ws','2026-03-17 10:44:59'),
(277099,'034020',1,'202603161250',106700,106700,106700,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 12:51:02'),
(277100,'034020',3,'202603161248',106800,106800,106400,106700,42551,50,20,42.86,1,'ws','2026-03-17 08:25:10'),
(277101,'041910',1,'202603161250',9800,9930,9690,9930,9930,100,100,87.3,1,'ws','2026-03-16 12:51:02'),
(277102,'041910',3,'202603161248',9600,9950,9600,9950,1085210,100,73.33,78.23,1,'ws','2026-03-16 15:15:24'),
(277103,'380540',1,'202603161250',4950,4950,4940,4950,3459,100,100,27.27,1,'ws','2026-03-16 13:50:22'),
(277104,'380540',3,'202603161248',4935,4950,4930,4950,22883,23.08,21.43,25,1,'ws','2026-03-17 08:25:42'),
(277105,'377220',1,'202603161250',1800,1833,1796,1828,40126,82.35,82.35,84.21,1,'ws','2026-03-16 14:20:24'),
(277106,'377220',3,'202603161248',1806,1833,1796,1828,75792,81.48,37.93,48.1,1,'ws','2026-03-16 14:40:26'),
(277107,'229200',1,'202603161250',19555,19570,19550,19565,19565,100,100,70,1,'ws','2026-03-16 12:51:02'),
(277108,'229200',3,'202603161248',19530,19570,19510,19560,170042,42.86,46.67,47.37,1,'ws','2026-03-17 10:45:02'),
(277109,'486990',1,'202603161250',46800,46800,46700,46800,1772,100,50,66.67,1,'ws','2026-03-16 13:10:25'),
(277110,'486990',3,'202603161248',46750,46800,46700,46800,3307,100,100,75,1,'ws','2026-03-16 14:30:27'),
(277113,'005380',3,'202603161248',504000,505000,504000,505000,7005,100,100,100,1,'ws','2026-03-17 08:25:04'),
(277114,'357880',3,'202603161248',4620,4680,4610,4675,43352,84.62,64.71,79.31,1,'ws','2026-03-17 08:25:40'),
(277124,'010120',3,'202603161248',731000,731000,730000,730000,730000,NULL,NULL,NULL,1,'ws','2026-03-16 12:51:04'),
(277125,'024060',3,'202603161248',23750,23800,23650,23700,12130,66.67,66.67,40,1,'ws','2026-03-16 13:30:58'),
(277126,'018470',3,'202603161248',1350,1358,1349,1357,33927,100,55.56,46.88,1,'ws','2026-03-17 01:44:33'),
(277127,'025880',3,'202603161248',3000,3000,2995,3000,7787,0,0,50,1,'ws','2026-03-17 01:44:35'),
(277128,'476830',1,'202603161250',190900,191000,190800,191000,382,66.67,75,60,1,'ws','2026-03-16 14:20:26'),
(277129,'476830',3,'202603161248',191000,191000,190800,191000,1716,28.57,16.67,10.53,1,'ws','2026-03-17 06:36:52'),
(277131,'005930',1,'202603161251',186200,186200,186150,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:52:00'),
(277132,'000660',1,'202603161251',944000,945000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:52:02'),
(277133,'229200',1,'202603161251',19560,19565,19550,19560,19555,50,87.5,67.31,1,'ws','2026-03-16 12:52:02'),
(277134,'039980',1,'202603161251',2085,2100,2075,2090,590507,100,100,100,1,'ws','2026-03-16 13:15:22'),
(277135,'041910',1,'202603161251',9940,10080,9930,10040,10030,100,100,100,1,'ws','2026-03-16 12:52:02'),
(277136,'069500',1,'202603161251',82575,82575,82495,82497,82495,9.3,45.45,38.25,1,'ws','2026-03-16 12:52:02'),
(277137,'377220',1,'202603161251',1828,1845,1822,1845,53333,100,88.24,88.24,1,'ws','2026-03-16 14:20:24'),
(277138,'476830',1,'202603161251',191100,191100,191000,191000,344,100,66.67,60,1,'ws','2026-03-16 14:20:26'),
(277139,'486990',1,'202603161251',46800,46800,46600,46650,996,0,25,33.33,1,'ws','2026-03-16 13:10:25'),
(277140,'380540',1,'202603161251',4950,4950,4940,4945,2504,0,66.67,33.33,1,'ws','2026-03-16 13:50:22'),
(277141,'005380',1,'202603161252',505000,505000,504500,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:53:00'),
(277142,'229200',1,'202603161252',19560,19570,19555,19560,19560,0,50,87.5,1,'ws','2026-03-16 12:53:02'),
(277143,'069500',1,'202603161252',82505,82517,82455,82465,82465,0,6.78,38.89,1,'ws','2026-03-16 12:53:02'),
(277144,'380540',1,'202603161252',4950,4950,4930,4940,6846,0,0,60,1,'ws','2026-03-16 13:50:22'),
(277145,'039980',1,'202603161252',2095,2100,2075,2085,502972,50,75,92.31,1,'ws','2026-03-16 13:15:22'),
(277146,'041910',1,'202603161252',10040,10060,9910,9970,9970,61.11,77.42,86.27,1,'ws','2026-03-16 12:53:02'),
(277147,'377220',1,'202603161252',1845,1862,1837,1851,109413,100,100,89.47,1,'ws','2026-03-16 14:20:24'),
(277148,'005930',1,'202603161252',186000,186000,186000,186000,186000,NULL,NULL,NULL,1,'ws','2026-03-16 12:53:02'),
(277149,'034020',1,'202603161252',106700,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 12:53:02'),
(277150,'486990',1,'202603161252',46600,46700,46600,46700,315,25,25,33.33,1,'ws','2026-03-16 13:10:25'),
(277151,'000660',1,'202603161252',943500,943500,943500,943500,943000,NULL,NULL,NULL,1,'ws','2026-03-16 12:53:02'),
(277152,'476830',1,'202603161252',190900,191100,190900,191100,394,100,100,80,1,'ws','2026-03-16 14:20:26'),
(277153,'005930',3,'202603161251',186400,186400,185900,186100,54656,33.33,33.33,50,1,'ws','2026-03-17 08:25:06'),
(277154,'005930',1,'202603161253',186100,186200,186100,186100,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:54:00'),
(277155,'069500',3,'202603161251',82575,82575,82455,82490,153293,45.16,36.84,68.42,1,'ws','2026-03-17 10:44:59'),
(277156,'000660',3,'202603161251',946000,946000,943000,945000,12771,100,100,100,1,'ws','2026-03-17 08:25:00'),
(277157,'380540',3,'202603161251',4950,4950,4930,4935,26157,50,18.75,16.67,1,'ws','2026-03-17 08:25:42'),
(277158,'377220',3,'202603161251',1828,1862,1822,1860,243826,100,91.53,66.04,1,'ws','2026-03-16 14:40:26'),
(277159,'039980',3,'202603161251',2085,2135,2075,2120,2062173,100,100,82.97,1,'ws','2026-03-16 13:15:27'),
(277160,'041910',3,'202603161251',9940,10080,9900,9950,858462,100,100,76.12,1,'ws','2026-03-16 15:15:24'),
(277161,'034020',3,'202603161251',106700,106900,106600,106900,23563,66.67,75,55.56,1,'ws','2026-03-17 08:25:10'),
(277162,'476830',3,'202603161251',191100,191300,190700,190700,1854,40,20,10,1,'ws','2026-03-17 06:36:52'),
(277163,'024060',3,'202603161251',23700,23750,23600,23700,7851,0,66.67,40,1,'ws','2026-03-16 13:30:58'),
(277164,'229200',3,'202603161251',19560,19570,19550,19555,104133,85.71,40,50,1,'ws','2026-03-17 10:45:02'),
(277165,'357880',3,'202603161251',4675,4755,4665,4720,113478,100,90.91,83.33,1,'ws','2026-03-17 08:25:40'),
(277166,'005380',3,'202603161251',505000,505000,504000,505000,5125,100,100,100,1,'ws','2026-03-17 08:25:04'),
(277167,'000660',1,'202603161253',944500,945000,944500,945000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:54:02'),
(277168,'039980',1,'202603161253',2090,2135,2085,2120,968694,87.5,88.89,90.91,1,'ws','2026-03-16 13:15:22'),
(277169,'041910',1,'202603161253',9980,10070,9960,9970,9970,0,61.11,80.56,1,'ws','2026-03-16 12:54:02'),
(277170,'377220',1,'202603161253',1851,1861,1849,1860,81080,100,100,90.91,1,'ws','2026-03-16 14:20:24'),
(277171,'069500',1,'202603161253',82470,82525,82470,82497,82485,50,22.54,46.86,1,'ws','2026-03-16 12:54:02'),
(277172,'380540',1,'202603161253',4940,4945,4935,4935,16807,0,0,40,1,'ws','2026-03-16 13:50:22'),
(277173,'476830',1,'202603161253',191300,191300,190700,190700,1116,20,20,37.5,1,'ws','2026-03-16 14:20:26'),
(277174,'229200',1,'202603161253',19565,19570,19555,19555,19550,0,0,77.78,1,'ws','2026-03-16 12:54:02'),
(277184,'486990',3,'202603161251',46800,46800,46600,46700,1469,0,0,81.82,1,'ws','2026-03-16 14:30:27'),
(277185,'486990',1,'202603161253',46700,46700,46650,46700,158,100,25,40,1,'ws','2026-03-16 13:10:25'),
(277187,'018470',3,'202603161251',1354,1354,1341,1345,71748,36.84,45.45,25.64,1,'ws','2026-03-17 01:44:33'),
(277188,'025880',3,'202603161251',2997,2997,2975,2985,40164,0,0,0,1,'ws','2026-03-17 01:44:35'),
(277189,'069500',1,'202603161254',82497,82530,82490,82507,82505,100,56.76,31.25,1,'ws','2026-03-16 12:55:00'),
(277190,'000660',1,'202603161254',945000,945000,944500,944500,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:55:02'),
(277191,'229200',1,'202603161254',19560,19565,19550,19550,19550,0,0,25,1,'ws','2026-03-16 12:55:02'),
(277192,'034020',1,'202603161254',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:55:02'),
(277193,'039980',1,'202603161254',2110,2140,2080,2085,746257,50,46.67,55.56,1,'ws','2026-03-16 13:15:22'),
(277194,'041910',1,'202603161254',9960,10010,9810,9810,9810,0,0,51.06,1,'ws','2026-03-16 12:55:02'),
(277195,'380540',1,'202603161254',4940,4945,4930,4940,4249,50,33.33,25,1,'ws','2026-03-16 13:50:22'),
(277196,'377220',1,'202603161254',1860,1863,1826,1844,97519,36,48.39,78.95,1,'ws','2026-03-16 14:20:24'),
(277197,'005930',1,'202603161254',186200,186200,186200,186200,186200,NULL,NULL,NULL,1,'ws','2026-03-16 12:55:02'),
(277198,'010120',1,'202603161254',728000,728000,728000,728000,728000,NULL,NULL,NULL,1,'ws','2026-03-16 12:55:02'),
(277199,'486990',1,'202603161254',46650,46650,46600,46600,1091,0,33.33,16.67,1,'ws','2026-03-16 13:10:25'),
(277200,'476830',1,'202603161254',190800,191300,190700,190900,492,33.33,42.86,55.56,1,'ws','2026-03-16 14:20:26'),
(277201,'041020',1,'202603161116',5320,5330,5300,5310,4906,NULL,NULL,NULL,1,'rest','2026-03-16 12:55:22'),
(277202,'041020',1,'202603161117',5310,5320,5300,5310,9469,NULL,NULL,NULL,1,'rest','2026-03-16 12:55:22'),
(277203,'041020',1,'202603161118',5310,5310,5270,5280,14970,0,NULL,NULL,1,'rest','2026-03-16 12:55:22'),
(277204,'041020',1,'202603161119',5270,5290,5260,5270,16843,0,0,NULL,1,'rest','2026-03-16 12:55:22'),
(277205,'041020',1,'202603161120',5270,5300,5260,5300,6171,75,42.86,NULL,1,'rest','2026-03-16 12:55:22'),
(277206,'041020',1,'202603161121',5300,5310,5290,5300,6407,100,75,42.86,1,'rest','2026-03-16 12:55:22'),
(277207,'041020',1,'202603161122',5300,5300,5290,5300,7219,100,100,42.86,1,'rest','2026-03-16 12:55:22'),
(277208,'041020',1,'202603161123',5290,5310,5280,5300,6529,100,100,75,1,'rest','2026-03-16 12:55:22'),
(277209,'041020',1,'202603161124',5310,5310,5290,5300,6131,100,100,100,1,'rest','2026-03-16 12:55:22'),
(277210,'041020',1,'202603161125',5290,5300,5260,5280,7503,0,0,0,1,'rest','2026-03-16 12:55:22'),
(277211,'041020',1,'202603161126',5280,5300,5260,5300,2968,50,50,50,1,'rest','2026-03-16 12:55:22'),
(277212,'041020',1,'202603161127',5300,5310,5290,5300,4093,100,50,50,1,'rest','2026-03-16 12:55:22'),
(277213,'041020',1,'202603161128',5300,5310,5300,5300,5112,100,100,50,1,'rest','2026-03-16 12:55:22'),
(277214,'041020',1,'202603161129',5310,5310,5270,5280,20577,0,0,33.33,1,'rest','2026-03-16 12:55:22'),
(277215,'041020',1,'202603161130',5270,5280,5220,5220,42843,0,0,20,1,'rest','2026-03-16 12:55:22'),
(277216,'041020',1,'202603161131',5220,5260,5220,5250,24563,33.33,27.27,27.27,1,'rest','2026-03-16 12:55:22'),
(277217,'041020',1,'202603161132',5250,5270,5230,5260,6781,100,40,33.33,1,'rest','2026-03-16 12:55:22'),
(277218,'041020',1,'202603161133',5240,5260,5230,5250,6982,50,80,30.77,1,'rest','2026-03-16 12:55:22'),
(277219,'041020',1,'202603161134',5250,5260,5220,5220,8764,0,20,28.57,1,'rest','2026-03-16 12:55:22'),
(277220,'041020',1,'202603161135',5220,5240,5210,5240,21552,40,33.33,60,1,'rest','2026-03-16 12:55:22'),
(277221,'041020',1,'202603161136',5230,5240,5230,5230,2455,66.67,33.33,37.5,1,'rest','2026-03-16 12:55:22'),
(277222,'041020',1,'202603161137',5230,5250,5210,5210,11035,0,40,22.22,1,'rest','2026-03-16 12:55:22'),
(277223,'041020',1,'202603161138',5210,5230,5210,5220,12580,33.33,25,33.33,1,'rest','2026-03-16 12:55:22'),
(277224,'041020',1,'202603161139',5220,5220,5190,5220,27150,100,33.33,50,1,'rest','2026-03-16 12:55:22'),
(277225,'041020',1,'202603161140',5220,5220,5200,5210,5096,0,50,20,1,'rest','2026-03-16 12:55:22'),
(277226,'041020',1,'202603161141',5220,5250,5210,5230,5969,66.67,66.67,50,1,'rest','2026-03-16 12:55:22'),
(277227,'041020',1,'202603161142',5240,5280,5240,5270,4438,100,85.71,87.5,1,'rest','2026-03-16 12:55:22'),
(277228,'041020',1,'202603161143',5270,5280,5250,5250,7483,66.67,75,66.67,1,'rest','2026-03-16 12:55:22'),
(277229,'041020',1,'202603161144',5250,5250,5230,5230,7213,0,50,54.55,1,'rest','2026-03-16 12:55:22'),
(277230,'041020',1,'202603161145',5240,5260,5240,5250,9335,50,33.33,66.67,1,'rest','2026-03-16 12:55:22'),
(277231,'041020',1,'202603161146',5250,5260,5240,5240,2925,66.67,40,54.55,1,'rest','2026-03-16 12:55:22'),
(277232,'041020',1,'202603161147',5240,5240,5220,5220,4650,0,40,22.22,1,'rest','2026-03-16 12:55:22'),
(277233,'041020',1,'202603161148',5220,5240,5200,5230,9799,33.33,25,37.5,1,'rest','2026-03-16 12:55:22'),
(277234,'041020',1,'202603161149',5220,5220,5210,5210,5452,33.33,20,37.5,1,'rest','2026-03-16 12:55:22'),
(277235,'041020',1,'202603161150',5220,5240,5210,5240,1537,60,66.67,44.44,1,'rest','2026-03-16 12:55:22'),
(277236,'041020',1,'202603161151',5220,5240,5220,5230,272,75,50,44.44,1,'rest','2026-03-16 12:55:22'),
(277237,'041020',1,'202603161152',5240,5270,5240,5260,4906,75,85.71,70,1,'rest','2026-03-16 12:55:22'),
(277238,'041020',1,'202603161153',5260,5270,5240,5250,3601,75,60,60,1,'rest','2026-03-16 12:55:22'),
(277239,'041020',1,'202603161154',5240,5240,5230,5230,1471,0,50,60,1,'rest','2026-03-16 12:55:22'),
(277240,'041020',1,'202603161155',5230,5240,5230,5230,1294,0,0,42.86,1,'rest','2026-03-16 12:55:22'),
(277241,'041020',1,'202603161156',5230,5230,5210,5220,9798,0,0,42.86,1,'rest','2026-03-16 12:55:22'),
(277242,'041020',1,'202603161157',5220,5230,5210,5225,2191,33.33,33.33,11.11,1,'rest','2026-03-16 12:55:22'),
(277243,'041020',1,'202603161158',5220,5230,5210,5220,5427,50,25,12.5,1,'rest','2026-03-16 12:55:22'),
(277244,'041020',1,'202603161159',5230,5240,5220,5240,4641,80,83.33,62.5,1,'rest','2026-03-16 12:55:22'),
(277245,'041020',1,'202603161200',5230,5240,5210,5210,11680,40,36.36,35.71,1,'rest','2026-03-16 12:55:22'),
(277246,'041020',1,'202603161201',5220,5230,5190,5190,41869,0,28.57,31.25,1,'rest','2026-03-16 12:55:22'),
(277247,'041020',1,'202603161202',5190,5200,5190,5200,16984,33.33,16.67,35.29,1,'rest','2026-03-16 12:55:22'),
(277248,'041020',1,'202603161203',5190,5200,5180,5180,9009,33.33,20,30,1,'rest','2026-03-16 12:55:22'),
(277249,'041020',1,'202603161204',5180,5190,5170,5180,27730,0,33.33,12.5,1,'rest','2026-03-16 12:55:22'),
(277250,'041020',1,'202603161205',5175,5200,5170,5190,5734,100,33.33,33.33,1,'rest','2026-03-16 12:55:22'),
(277251,'041020',1,'202603161206',5190,5190,5170,5180,13248,50,50,40,1,'rest','2026-03-16 12:55:22'),
(277252,'041020',1,'202603161207',5180,5190,5170,5180,5732,0,50,25,1,'rest','2026-03-16 12:55:23'),
(277253,'041020',1,'202603161208',5180,5190,5170,5190,1539,100,50,66.67,1,'rest','2026-03-16 12:55:23'),
(277254,'041020',1,'202603161209',5185,5190,5170,5170,8910,33.33,33.33,40,1,'rest','2026-03-16 12:55:23'),
(277255,'041020',1,'202603161210',5170,5190,5160,5190,18391,50,60,50,1,'rest','2026-03-16 12:55:23'),
(277256,'041020',1,'202603161211',5190,5200,5180,5190,11528,100,50,60,1,'rest','2026-03-16 12:55:23'),
(277257,'041020',1,'202603161212',5190,5200,5180,5200,2753,100,100,66.67,1,'rest','2026-03-16 12:55:23'),
(277258,'041020',1,'202603161213',5200,5300,5180,5270,32442,100,100,83.33,1,'rest','2026-03-16 12:55:23'),
(277259,'041020',1,'202603161214',5270,5340,5270,5300,86556,100,100,100,1,'rest','2026-03-16 12:55:23'),
(277260,'041020',1,'202603161215',5310,5350,5280,5330,98308,100,100,100,1,'rest','2026-03-16 12:55:23'),
(277261,'041020',1,'202603161216',5330,5340,5290,5320,51652,75,85.71,93.33,1,'rest','2026-03-16 12:55:23'),
(277262,'041020',1,'202603161217',5330,5360,5280,5330,64734,50,80,93.33,1,'rest','2026-03-16 12:55:23'),
(277263,'041020',1,'202603161218',5350,5380,5330,5340,88768,100,66.67,88.89,1,'rest','2026-03-16 12:55:23'),
(277264,'041020',1,'202603161219',5340,5340,5290,5310,27969,25,40,55.56,1,'rest','2026-03-16 12:55:23'),
(277265,'041020',1,'202603161220',5300,5330,5300,5320,16969,25,40,42.86,1,'rest','2026-03-16 12:55:23'),
(277266,'041020',1,'202603161221',5320,5330,5290,5300,24414,33.33,16.67,37.5,1,'rest','2026-03-16 12:55:23'),
(277267,'041020',1,'202603161222',5300,5340,5290,5310,14696,33.33,50,37.5,1,'rest','2026-03-16 12:55:23'),
(277268,'041020',1,'202603161223',5310,5310,5250,5250,66239,14.29,11.11,15.38,1,'rest','2026-03-16 12:55:23'),
(277269,'041020',1,'202603161224',5270,5270,5210,5240,47912,0,12.5,18.18,1,'rest','2026-03-16 12:55:23'),
(277270,'041020',1,'202603161225',5240,5370,5230,5340,68673,90.91,58.82,55,1,'rest','2026-03-16 12:55:23'),
(277271,'041020',1,'202603161226',5340,5350,5310,5350,26211,100,91.67,63.16,1,'rest','2026-03-16 12:55:23'),
(277272,'041020',1,'202603161227',5350,5350,5320,5330,56711,33.33,84.62,55,1,'rest','2026-03-16 12:55:23'),
(277273,'041020',1,'202603161228',5330,5340,5290,5300,32812,0,16.67,64.71,1,'rest','2026-03-16 12:55:23'),
(277274,'041020',1,'202603161229',5310,5320,5250,5280,32105,0,0,61.11,1,'rest','2026-03-16 12:55:23'),
(277275,'041020',1,'202603161230',5290,5370,5280,5310,88014,60,37.5,36.36,1,'rest','2026-03-16 12:55:23'),
(277276,'041020',1,'202603161231',5310,5340,5270,5340,36808,100,75,46.15,1,'rest','2026-03-16 12:55:23'),
(277277,'041020',1,'202603161232',5340,5350,5270,5280,63424,33.33,50,35.29,1,'rest','2026-03-16 12:55:23'),
(277278,'041020',1,'202603161233',5300,5310,5260,5310,31359,33.33,50,52.94,1,'rest','2026-03-16 12:55:23'),
(277279,'041020',1,'202603161234',5320,5420,5310,5390,178759,100,64.71,73.91,1,'rest','2026-03-16 12:55:23'),
(277280,'041020',1,'202603161235',5390,5410,5350,5370,88756,80,84.62,63.64,1,'rest','2026-03-16 12:55:23'),
(277281,'041020',1,'202603161236',5370,5430,5345,5410,137498,66.67,85.71,65.22,1,'rest','2026-03-16 12:55:23'),
(277282,'041020',1,'202603161237',5410,5430,5360,5390,128261,66.67,50,78.95,1,'rest','2026-03-16 12:55:23'),
(277283,'041020',1,'202603161238',5390,5390,5360,5360,68644,0,44.44,63.16,1,'rest','2026-03-16 12:55:23'),
(277284,'041020',1,'202603161239',5350,5380,5340,5370,66813,25,16.67,41.67,1,'rest','2026-03-16 12:55:23'),
(277285,'041020',1,'202603161240',5370,5400,5320,5360,70893,50,20,45.45,1,'rest','2026-03-16 12:55:23'),
(277286,'041020',1,'202603161241',5350,5370,5310,5340,38402,0,25,11.11,1,'rest','2026-03-16 12:55:23'),
(277287,'041020',1,'202603161242',5330,5360,5240,5270,127437,0,0,7.14,1,'rest','2026-03-16 12:55:23'),
(277288,'041020',1,'202603161243',5270,5290,5220,5220,89526,0,0,6.25,1,'rest','2026-03-16 12:55:23'),
(277289,'041020',1,'202603161244',5220,5260,5200,5240,90369,28.57,14.29,11.76,1,'rest','2026-03-16 12:55:23'),
(277290,'041020',1,'202603161245',5250,5320,5230,5300,78789,100,61.54,36.36,1,'rest','2026-03-16 12:55:23'),
(277291,'041020',1,'202603161246',5290,5320,5270,5290,58368,85.71,88.89,38.1,1,'rest','2026-03-16 12:55:23'),
(277292,'041020',1,'202603161247',5300,5370,5290,5350,85077,85.71,92.31,70,1,'rest','2026-03-16 12:55:23'),
(277293,'041020',1,'202603161248',5350,5400,5350,5400,181746,100,91.67,95,1,'rest','2026-03-16 12:55:23'),
(277294,'041020',1,'202603161249',5400,5410,5350,5380,146402,71.43,84.62,85,1,'rest','2026-03-16 12:55:23'),
(277295,'041020',1,'202603161250',5390,5420,5370,5420,149903,66.67,81.82,83.33,1,'rest','2026-03-16 12:55:23'),
(277296,'041020',1,'202603161251',5400,5520,5400,5500,674742,100,85.71,92,1,'rest','2026-03-16 12:55:23'),
(277297,'041020',1,'202603161252',5510,5540,5460,5460,475058,66.67,75,73.91,1,'rest','2026-03-16 12:55:23'),
(277298,'041020',1,'202603161253',5470,5550,5450,5470,422819,20,69.23,68.42,1,'rest','2026-03-16 12:55:23'),
(277299,'041020',1,'202603161254',5480,5510,5420,5450,246156,33.33,14.29,68.42,1,'rest','2026-03-16 12:55:23'),
(277300,'041020',1,'202603161255',5470,5510,5450,5500,5490,100,71.43,50,1,'rest','2026-03-16 12:56:02'),
(277448,'041020',60,'202603160900',5600,5760,5200,5240,11877916,100,100,100,1,'rest','2026-03-17 13:30:25'),
(277449,'041020',60,'202603161000',5240,5450,5160,5260,2306989,100,100,100,1,'rest','2026-03-17 13:30:25'),
(277450,'041020',60,'202603161100',5260,5400,5190,5240,1070901,50,88.89,88.89,1,'rest','2026-03-17 13:30:25'),
(277451,'041020',60,'202603161200',5230,5550,5160,5460,5605409,91.67,92.31,95,1,'rest','2026-03-17 13:30:25'),
(277485,'041020',15,'202603160900',5600,5760,5320,5540,8265118,100,100,100,1,'rest','2026-03-17 13:30:23'),
(277486,'041020',15,'202603160915',5540,5550,5260,5320,2112974,66.67,66.67,66.67,1,'rest','2026-03-17 13:30:23'),
(277487,'041020',15,'202603160930',5310,5420,5220,5270,852725,0,61.97,61.97,1,'rest','2026-03-17 13:30:23'),
(277488,'041020',15,'202603160945',5280,5390,5200,5240,647099,0,0,59.46,1,'rest','2026-03-17 13:30:23'),
(277489,'041020',15,'202603161000',5240,5450,5200,5390,1091007,83.33,65.22,66.29,1,'rest','2026-03-17 13:30:23'),
(277490,'041020',15,'202603161015',5410,5410,5160,5160,700729,39.47,36.59,22.06,1,'rest','2026-03-17 13:30:23'),
(277491,'041020',15,'202603161030',5170,5260,5170,5230,306417,23.33,48.89,41.51,1,'rest','2026-03-17 13:30:23'),
(277492,'041020',15,'202603161045',5230,5280,5170,5260,208836,100,30.3,49.02,1,'rest','2026-03-17 13:30:23'),
(277493,'041020',15,'202603161100',5260,5400,5240,5300,672203,100,100,55.77,1,'rest','2026-03-17 13:30:23'),
(277494,'041020',15,'202603161115',5300,5350,5260,5280,136495,66.67,77.78,35.9,1,'rest','2026-03-17 13:30:23'),
(277495,'041020',15,'202603161130',5270,5280,5190,5230,194904,0,36.36,66.67,1,'rest','2026-03-17 13:30:23'),
(277496,'041020',15,'202603161145',5240,5270,5200,5240,67299,16.67,12.5,53.33,1,'rest','2026-03-17 13:30:23'),
(277497,'041020',15,'202603161200',5230,5340,5160,5300,294105,100,58.33,61.11,1,'rest','2026-03-17 13:30:23'),
(277498,'041020',15,'202603161215',5310,5380,5210,5280,718173,75,77.78,43.75,1,'rest','2026-03-17 13:30:23'),
(277499,'041020',15,'202603161230',5290,5430,5200,5240,1304963,0,50,38.89,1,'rest','2026-03-17 13:30:23'),
(277500,'041020',15,'202603161245',5250,5550,5230,5460,3288168,84.62,78.57,82.86,1,'rest','2026-03-17 13:30:23'),
(277501,'005930',1,'202603161255',185900,185900,185800,185900,185800,NULL,NULL,NULL,1,'ws','2026-03-16 12:56:00'),
(277502,'010120',1,'202603161255',728000,728000,728000,728000,727000,NULL,NULL,NULL,1,'ws','2026-03-16 12:56:02'),
(277503,'005380',1,'202603161255',504000,504500,504000,504500,504000,NULL,NULL,NULL,1,'ws','2026-03-16 12:56:02'),
(277504,'229200',1,'202603161255',19555,19560,19530,19535,19535,0,0,0,1,'ws','2026-03-16 12:56:02'),
(277505,'034020',1,'202603161255',106800,106800,106800,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 12:56:02'),
(277506,'380540',1,'202603161255',4940,4940,4935,4935,2946,50,33.33,20,1,'ws','2026-03-16 13:50:22'),
(277507,'039980',1,'202603161255',2090,2165,2080,2165,939405,69.57,76.67,75,1,'ws','2026-03-16 13:15:22'),
(277508,'041910',1,'202603161255',9810,10040,9780,10030,10030,57.89,57.89,58.93,1,'ws','2026-03-16 12:56:02'),
(277509,'377220',1,'202603161255',1832,1856,1832,1837,23506,0,28.12,58.18,1,'ws','2026-03-16 14:20:24'),
(277510,'069500',1,'202603161255',82510,82527,82425,82440,82440,12.99,38.53,19.18,1,'ws','2026-03-16 12:56:02'),
(277511,'486990',1,'202603161255',46550,46600,46550,46550,501,0,0,14.29,1,'ws','2026-03-16 13:10:25'),
(277513,'476830',1,'202603161255',190900,191100,190500,190600,1018,40,22.22,30,1,'ws','2026-03-16 14:20:26'),
(277514,'267260',3,'202603161254',904000,905000,903000,905000,253,100,100,66.67,1,'ws','2026-03-17 08:25:20'),
(277515,'005930',1,'202603161256',185950,185950,185900,185900,185900,NULL,NULL,NULL,1,'ws','2026-03-16 12:57:00'),
(277516,'357880',3,'202603161254',4735,4740,4660,4715,63620,90,95.24,74.07,1,'ws','2026-03-17 08:25:40'),
(277517,'005930',3,'202603161254',186200,186300,185800,185900,65973,0,20,16.67,1,'ws','2026-03-17 08:25:06'),
(277518,'000660',3,'202603161254',945000,945000,943000,943000,13879,0,0,55.56,1,'ws','2026-03-17 08:25:00'),
(277519,'298040',3,'202603161254',2519000,2520000,2518000,2518000,74,0,29.41,32.35,1,'ws','2026-03-17 08:25:37'),
(277520,'034020',3,'202603161254',106800,107000,106700,106800,17310,66.67,50,37.5,1,'ws','2026-03-17 08:25:10'),
(277521,'380540',3,'202603161254',4940,4945,4930,4930,11383,0,42.86,16.67,1,'ws','2026-03-17 08:25:42'),
(277522,'039980',3,'202603161254',2110,2195,2080,2190,2857053,100,100,87.19,1,'ws','2026-03-16 13:15:27'),
(277523,'041910',3,'202603161254',9960,10040,9770,9980,536829,100,100,73.98,1,'ws','2026-03-16 15:15:24'),
(277524,'476830',3,'202603161254',190800,191300,189900,190000,3270,0,16.67,9.09,1,'ws','2026-03-17 06:36:52'),
(277525,'041020',3,'202603161254',5470,5510,5430,5450,5450,NULL,NULL,NULL,1,'ws','2026-03-16 12:57:02'),
(277526,'018470',3,'202603161254',1345,1350,1343,1348,33831,20,45.45,39.39,1,'ws','2026-03-17 01:44:33'),
(277527,'069500',3,'202603161254',82497,82530,82420,82475,43482,0,41.18,47.06,1,'ws','2026-03-17 10:44:59'),
(277528,'005380',3,'202603161254',505000,505000,504000,504000,3890,0,33.33,50,1,'ws','2026-03-17 08:25:04'),
(277529,'229200',3,'202603161254',19560,19565,19525,19530,66636,0,50,33.33,1,'ws','2026-03-17 10:45:02'),
(277530,'486990',3,'202603161254',46650,46650,46450,46500,2766,0,0,25,1,'ws','2026-03-16 14:30:27'),
(277531,'000660',1,'202603161256',943500,944000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-16 12:57:02'),
(277532,'041020',1,'202603161256',5490,5510,5430,5450,5450,37.5,50,46.15,1,'ws','2026-03-16 12:57:02'),
(277533,'267260',1,'202603161256',905000,905000,905000,905000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 12:57:02'),
(277534,'039980',1,'202603161256',2165,2195,2130,2190,1171391,100,75,77.78,1,'ws','2026-03-16 13:15:22'),
(277535,'041910',1,'202603161256',10040,10040,9920,9980,9970,81.48,51.16,44,1,'ws','2026-03-16 12:57:02'),
(277536,'476830',1,'202603161256',190500,190500,189900,190000,1760,0,18.18,18.75,1,'ws','2026-03-16 14:20:26'),
(277537,'034020',1,'202603161256',106800,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 12:57:02'),
(277538,'380540',1,'202603161256',4940,4940,4930,4930,4188,0,33.33,20,1,'ws','2026-03-16 13:50:22'),
(277539,'069500',1,'202603161256',82445,82485,82435,82475,82475,34.31,40.18,43.75,1,'ws','2026-03-16 12:57:02'),
(277540,'229200',1,'202603161256',19540,19550,19530,19530,19525,0,0,0,1,'ws','2026-03-16 12:57:02'),
(277541,'486990',1,'202603161256',46550,46550,46450,46500,1174,0,0,20,1,'ws','2026-03-16 13:10:25'),
(277554,'024060',3,'202603161254',23700,23800,23650,23800,5441,100,66.67,80,1,'ws','2026-03-16 13:30:58'),
(277555,'377220',1,'202603161256',1839,1844,1831,1842,16831,41.67,17.86,46.51,1,'ws','2026-03-16 14:20:24'),
(277556,'377220',3,'202603161254',1860,1863,1826,1842,137856,64,75,50,1,'ws','2026-03-16 14:40:26'),
(277557,'025880',3,'202603161254',2985,3000,2985,3000,1894,50,50,42.86,1,'ws','2026-03-17 01:44:35'),
(277559,'229200',1,'202603161257',19530,19540,19525,19530,19530,0,0,0,1,'ws','2026-03-16 12:58:00'),
(277560,'034020',1,'202603161257',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 12:58:02'),
(277561,'039980',1,'202603161257',2190,2200,2140,2175,849050,62.5,87.5,73.68,1,'ws','2026-03-16 13:15:22'),
(277562,'041910',1,'202603161257',9975,10000,9860,9960,9960,0,75.86,48.89,1,'ws','2026-03-16 12:58:02'),
(277563,'000660',1,'202603161257',945000,945000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 12:58:02'),
(277564,'041020',1,'202603161257',5450,5460,5390,5440,5430,0,33.33,38.46,1,'ws','2026-03-16 12:58:02'),
(277565,'377220',1,'202603161257',1842,1843,1824,1843,28118,100,46.15,39.47,1,'ws','2026-03-16 14:20:24'),
(277566,'005930',1,'202603161257',186150,186200,186150,186200,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:58:02'),
(277567,'069500',1,'202603161257',82490,82555,82480,82542,82540,100,60.36,68.25,1,'ws','2026-03-16 12:58:02'),
(277568,'486990',1,'202603161257',46500,46500,46350,46350,1111,0,0,0,1,'ws','2026-03-16 13:10:25'),
(277569,'476830',1,'202603161257',190000,190100,189800,189900,931,0,0,12.5,1,'ws','2026-03-16 14:20:26'),
(277570,'380540',1,'202603161257',4935,4935,4925,4930,9093,0,0,25,1,'ws','2026-03-16 13:50:22'),
(277571,'005930',1,'202603161258',186100,186100,186100,186100,186100,NULL,NULL,NULL,1,'ws','2026-03-16 12:59:00'),
(277572,'069500',1,'202603161258',82540,82540,82495,82515,82505,71.28,79.07,54.37,1,'ws','2026-03-16 12:59:02'),
(277573,'041020',1,'202603161258',5440,5450,5370,5370,5370,0,0,27.78,1,'ws','2026-03-16 12:59:02'),
(277574,'039980',1,'202603161258',2175,2175,2120,2135,573185,0,31.25,53.85,1,'ws','2026-03-16 13:15:22'),
(277575,'041910',1,'202603161258',9970,9970,9830,9830,9830,0,0,37.93,1,'ws','2026-03-16 12:59:02'),
(277576,'486990',1,'202603161258',46350,46450,46350,46450,187,40,33.33,22.22,1,'ws','2026-03-16 13:10:25'),
(277577,'005380',1,'202603161258',502500,502500,502500,502500,502000,NULL,NULL,NULL,1,'ws','2026-03-16 12:59:02'),
(277578,'380540',1,'202603161258',4930,4930,4920,4925,7272,0,0,25,1,'ws','2026-03-16 13:50:22'),
(277579,'377220',1,'202603161258',1843,1853,1827,1836,15598,12.5,46.15,16.67,1,'ws','2026-03-16 14:20:24'),
(277580,'229200',1,'202603161258',19535,19550,19535,19550,19545,100,80,44.44,1,'ws','2026-03-16 12:59:02'),
(277581,'476830',1,'202603161258',189900,190300,189900,190300,581,80,36.36,37.5,1,'ws','2026-03-16 14:20:26'),
(277582,'034020',3,'202603161257',106800,107300,106800,107200,19795,80,85.71,77.78,1,'ws','2026-03-17 08:25:10'),
(277583,'005380',1,'202603161259',502500,502500,502000,502000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:00'),
(277584,'005380',3,'202603161257',504500,504500,502000,502000,12304,0,0,14.29,1,'ws','2026-03-17 08:25:04'),
(277585,'005380',15,'202603161245',504500,505000,502000,502000,32391,54.55,58.33,66.67,1,'ws','2026-03-18 08:25:08'),
(277586,'005380',60,'202603161200',499750,505000,499750,502000,120248,66.67,18.18,10.53,1,'ws','2026-03-17 08:25:06'),
(277587,'034020',1,'202603161259',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277588,'034020',15,'202603161245',106700,107300,106400,107200,122985,100,100,95.45,1,'ws','2026-03-18 08:25:14'),
(277589,'034020',60,'202603161200',107250,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277590,'005930',1,'202603161259',186000,186000,186000,186000,185900,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277591,'005930',3,'202603161257',185900,186300,185900,186000,52446,33.33,20,33.33,1,'ws','2026-03-17 08:25:06'),
(277592,'005930',15,'202603161245',186300,186500,185800,186000,334325,66.67,88.57,92.31,1,'ws','2026-03-18 08:25:09'),
(277593,'005930',60,'202603161200',184650,186600,184300,186000,1494778,54,40.91,62.68,1,'ws','2026-03-18 08:25:10'),
(277594,'069500',1,'202603161259',82510,82525,82485,82505,82495,0,64.42,49.51,1,'ws','2026-03-16 13:00:01'),
(277595,'069500',3,'202603161257',82490,82555,82480,82505,43240,66.67,23.08,42.55,1,'ws','2026-03-17 10:44:59'),
(277596,'069500',15,'202603161245',82540,82630,82420,82505,514060,94.17,95.71,97.35,1,'ws','2026-03-18 08:25:20'),
(277597,'069500',60,'202603161200',81635,82630,81532,82505,1674429,62.37,45.9,63.62,1,'ws','2026-03-17 12:16:24'),
(277598,'229200',1,'202603161259',19547,19550,19530,19535,19530,57.14,57.14,36.36,1,'ws','2026-03-16 13:00:01'),
(277599,'229200',3,'202603161257',19530,19550,19525,19535,50288,16.67,14.29,33.33,1,'ws','2026-03-17 10:45:02'),
(277600,'229200',15,'202603161245',19570,19580,19510,19535,524036,61.11,70.83,86,1,'ws','2026-03-18 08:25:22'),
(277601,'229200',60,'202603161200',19430,19590,19410,19535,2120421,34.48,19.8,16.67,1,'ws','2026-03-17 20:18:09'),
(277602,'041020',1,'202603161259',5370,5460,5350,5460,5450,56.25,52.94,48,1,'ws','2026-03-16 13:00:01'),
(277603,'041020',3,'202603161257',5450,5460,5350,5460,5450,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277604,'039980',1,'202603161259',2135,2160,2105,2150,411393,27.27,21.43,68.57,1,'ws','2026-03-16 13:15:22'),
(277605,'039980',3,'202603161257',2190,2200,2105,2150,1833628,63.64,72.41,84.06,1,'ws','2026-03-16 13:15:27'),
(277606,'039980',60,'202603161200',1951,2200,1942,2150,11088777,83.97,85.38,48.37,1,'ws','2026-03-17 20:18:01'),
(277607,'041910',1,'202603161259',9840,9940,9720,9900,9890,35,31.82,59.18,1,'ws','2026-03-16 13:00:01'),
(277608,'041910',3,'202603161257',9975,10000,9720,9900,328924,27.27,27.27,91.92,1,'ws','2026-03-16 15:15:24'),
(277609,'041910',15,'202603161245',9060,10080,9040,9900,3950854,100,100,100,1,'ws','2026-03-18 14:25:28'),
(277610,'486990',1,'202603161259',46400,46600,46400,46600,849,100,62.5,50,1,'ws','2026-03-16 13:10:25'),
(277611,'486990',3,'202603161257',46500,46600,46350,46600,2147,33.33,25,25,1,'ws','2026-03-16 14:30:27'),
(277612,'486990',15,'202603161245',46800,46850,46350,46600,12267,75,63.16,56,1,'ws','2026-03-16 14:30:25'),
(277613,'476830',1,'202603161259',190300,190300,189500,189700,1059,40,36.36,20,1,'ws','2026-03-16 14:20:26'),
(277614,'476830',3,'202603161257',190000,190300,189500,189700,2571,0,0,10,1,'ws','2026-03-17 06:36:52'),
(277615,'476830',15,'202603161245',191300,191300,189500,189700,11301,0,0,56.36,1,'ws','2026-03-17 08:25:49'),
(277616,'000660',1,'202603161259',945000,945000,944000,945000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277617,'000660',3,'202603161257',943000,945000,943000,945000,9806,50,50,60,1,'ws','2026-03-17 08:25:00'),
(277618,'000660',15,'202603161245',945000,945000,944000,945000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277619,'000660',60,'202603161200',933000,946000,930000,945000,317703,72.22,56.52,80.36,1,'ws','2026-03-18 08:25:02'),
(277620,'377220',1,'202603161259',1836,1849,1825,1846,82437,58.82,61.11,53.33,1,'ws','2026-03-16 14:20:24'),
(277621,'377220',3,'202603161257',1842,1853,1824,1846,126153,18.18,66.67,71.6,1,'ws','2026-03-16 14:40:26'),
(277622,'377220',15,'202603161245',1811,1863,1793,1846,644611,100,47.52,62.41,1,'ws','2026-03-16 14:20:26'),
(277623,'377220',60,'202603161200',1826,1887,1780,1846,2273512,100,55.42,89.72,1,'ws','2026-03-16 14:40:28'),
(277624,'267260',1,'202603161259',904000,904000,904000,904000,904000,NULL,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277625,'267260',3,'202603161257',904000,905000,904000,904000,163,50,50,50,1,'ws','2026-03-17 08:25:20'),
(277626,'267260',15,'202603161245',903000,905000,903000,904000,1483,100,90,93.33,1,'ws','2026-03-17 12:12:48'),
(277634,'024060',3,'202603161257',23800,23950,23800,23900,3944,100,100,85.71,1,'ws','2026-03-16 13:30:58'),
(277635,'024060',15,'202603161245',23650,23950,23600,23900,38986,45.45,38.46,21.74,1,'ws','2026-03-16 13:31:00'),
(277636,'024060',60,'202603161200',24300,24350,23550,23900,23900,30,NULL,NULL,1,'ws','2026-03-16 13:00:01'),
(277637,'357880',3,'202603161257',4715,4765,4695,4700,105851,0,69.23,76.92,1,'ws','2026-03-17 08:25:40'),
(277638,'357880',15,'202603161245',4630,4765,4610,4700,339951,100,83.33,75.76,1,'ws','2026-03-18 09:10:25'),
(277639,'357880',60,'202603161200',4615,4765,4555,4700,723261,40.48,17.35,55,1,'ws','2026-03-17 08:25:41'),
(277640,'267260',60,'202603161200',894000,905000,893000,904000,8423,75,40.91,20.45,1,'ws','2026-03-18 08:25:25'),
(277641,'018470',3,'202603161257',1347,1348,1345,1348,28762,100,20,52,1,'ws','2026-03-17 01:44:33'),
(277642,'018470',15,'202603161245',1347,1358,1341,1348,205346,8.33,7.14,2.13,1,'ws','2026-03-17 06:36:38'),
(277643,'018470',60,'202603161200',1375,1375,1341,1348,1316903,0,25.51,67.97,1,'ws','2026-03-17 01:44:34'),
(277644,'380540',3,'202603161257',4935,4940,4920,4940,20516,66.67,33.33,26.32,1,'ws','2026-03-17 08:25:42'),
(277645,'380540',15,'202603161245',4985,4985,4910,4940,125828,0,29.41,72.73,1,'ws','2026-03-17 08:25:43'),
(277684,'380540',1,'202603161259',4930,4940,4925,4940,4151,75,75,50,1,'ws','2026-03-16 13:50:22'),
(277689,'025880',3,'202603161257',3000,3000,2995,3000,3733,100,50,42.86,1,'ws','2026-03-17 01:44:35'),
(277690,'025880',15,'202603161245',3010,3010,2975,3000,56215,0,40,18.18,1,'ws','2026-03-17 06:36:40'),
(277691,'025880',60,'202603161200',3010,3040,2975,3000,96422,0,0,64.71,1,'ws','2026-03-17 06:36:42'),
(277693,'357880',1,'202603161140',4640,4665,4640,4650,3879,28.57,25,16.67,1,'rest','2026-03-16 13:00:20'),
(277694,'357880',1,'202603161141',4650,4655,4640,4640,4438,50,22.22,27.27,1,'rest','2026-03-16 13:00:20'),
(277695,'357880',1,'202603161142',4640,4640,4620,4620,12977,0,25,14.29,1,'rest','2026-03-16 13:00:20'),
(277696,'357880',1,'202603161143',4620,4625,4605,4615,23209,0,0,14.29,1,'rest','2026-03-16 13:00:20'),
(277697,'357880',1,'202603161144',4615,4620,4610,4615,8267,0,0,22.22,1,'rest','2026-03-16 13:00:20'),
(277698,'357880',1,'202603161145',4610,4620,4580,4580,76212,0,0,0,1,'rest','2026-03-16 13:00:20'),
(277699,'357880',1,'202603161146',4585,4585,4580,4580,12351,0,0,0,1,'rest','2026-03-16 13:00:20'),
(277700,'357880',1,'202603161147',4580,4605,4580,4600,4769,100,36.36,33.33,1,'rest','2026-03-16 13:00:20'),
(277701,'357880',1,'202603161148',4605,4605,4585,4600,9779,100,100,36.36,1,'rest','2026-03-16 13:00:20'),
(277702,'357880',1,'202603161149',4590,4600,4575,4575,20431,0,44.44,25,1,'rest','2026-03-16 13:00:20'),
(277703,'357880',1,'202603161150',4575,4595,4570,4575,14579,0,0,44.44,1,'rest','2026-03-16 13:00:20'),
(277704,'357880',1,'202603161151',4570,4595,4550,4550,36396,0,0,28.57,1,'rest','2026-03-16 13:00:20'),
(277705,'357880',1,'202603161152',4560,4600,4550,4600,9202,66.67,66.67,50,1,'rest','2026-03-16 13:00:20'),
(277706,'357880',1,'202603161153',4605,4625,4600,4620,8257,100,73.68,58.33,1,'rest','2026-03-16 13:00:20'),
(277707,'357880',1,'202603161154',4620,4645,4620,4640,6725,100,100,78.26,1,'rest','2026-03-16 13:00:20'),
(277708,'357880',1,'202603161155',4640,4645,4605,4610,9566,40,57.14,62.07,1,'rest','2026-03-16 13:00:20'),
(277709,'357880',1,'202603161156',4610,4625,4610,4610,1812,0,40,75,1,'rest','2026-03-16 13:00:20'),
(277710,'357880',1,'202603161157',4620,4625,4615,4625,3270,100,33.33,64.71,1,'rest','2026-03-16 13:00:20'),
(277711,'357880',1,'202603161158',4625,4630,4615,4615,1983,60,60,46.67,1,'rest','2026-03-16 13:00:20'),
(277712,'357880',1,'202603161159',4615,4620,4615,4615,3863,0,60,27.27,1,'rest','2026-03-16 13:00:20'),
(277713,'357880',1,'202603161200',4615,4620,4610,4610,15660,0,0,50,1,'rest','2026-03-16 13:00:20'),
(277714,'357880',1,'202603161201',4615,4620,4595,4605,21418,0,0,42.86,1,'rest','2026-03-16 13:00:20'),
(277715,'357880',1,'202603161202',4595,4595,4570,4580,9820,0,0,0,1,'rest','2026-03-16 13:00:20'),
(277716,'357880',1,'202603161203',4580,4585,4570,4580,13050,0,0,0,1,'rest','2026-03-16 13:00:20'),
(277717,'357880',1,'202603161204',4570,4580,4570,4570,3992,0,0,0,1,'rest','2026-03-16 13:00:20'),
(277718,'357880',1,'202603161205',4575,4585,4570,4580,4803,50,50,20,1,'rest','2026-03-16 13:00:20'),
(277719,'357880',1,'202603161206',4575,4600,4575,4590,7609,100,66.67,36.36,1,'rest','2026-03-16 13:00:20'),
(277720,'357880',1,'202603161207',4580,4585,4565,4570,10158,33.33,50,40,1,'rest','2026-03-16 13:00:20'),
(277721,'357880',1,'202603161208',4570,4570,4555,4555,14245,0,22.22,30.77,1,'rest','2026-03-16 13:00:20'),
(277722,'357880',1,'202603161209',4555,4615,4555,4615,15905,80,63.16,69.57,1,'rest','2026-03-16 13:00:20'),
(277723,'357880',1,'202603161210',4615,4620,4580,4615,15613,100,80,66.67,1,'rest','2026-03-16 13:00:20'),
(277724,'357880',1,'202603161211',4610,4615,4600,4600,5358,0,80,54.55,1,'rest','2026-03-16 13:00:20'),
(277743,'357880',1,'202603161212',4600,4602,4600,4600,6234,0,0,66.67,1,'rest','2026-03-16 13:00:21'),
(277744,'357880',1,'202603161213',4602,4605,4600,4600,4393,100,0,80,1,'rest','2026-03-16 13:00:21'),
(277745,'357880',1,'202603161214',4600,4605,4595,4600,16592,100,100,0,1,'rest','2026-03-16 13:00:21'),
(277746,'357880',1,'202603161215',4600,4605,4575,4575,7257,0,0,0,1,'rest','2026-03-16 13:00:21'),
(277747,'357880',1,'202603161216',4590,4650,4575,4650,21801,75,75,75,1,'rest','2026-03-16 13:00:21'),
(277748,'357880',1,'202603161217',4655,4670,4645,4660,13715,100,77.27,77.27,1,'rest','2026-03-16 13:00:21'),
(277749,'357880',1,'202603161218',4655,4655,4635,4650,5484,50,89.47,70.83,1,'rest','2026-03-16 13:00:21'),
(277750,'357880',1,'202603161219',4655,4660,4635,4640,11297,0,33.33,65.38,1,'rest','2026-03-16 13:00:21'),
(277751,'357880',1,'202603161220',4640,4650,4635,4635,4198,0,0,77.27,1,'rest','2026-03-16 13:00:21'),
(277752,'357880',1,'202603161221',4635,4635,4605,4605,14291,0,0,15.38,1,'rest','2026-03-16 13:00:21'),
(277753,'357880',1,'202603161222',4605,4605,4595,4600,10306,0,0,0,1,'rest','2026-03-16 13:00:21'),
(277754,'357880',1,'202603161223',4600,4600,4590,4600,3554,0,0,0,1,'rest','2026-03-16 13:00:21'),
(277755,'357880',1,'202603161224',4605,4605,4600,4605,5160,100,50,11.11,1,'rest','2026-03-16 13:00:21'),
(277756,'357880',1,'202603161225',4605,4605,4590,4590,5112,25,25,9.09,1,'rest','2026-03-16 13:00:21'),
(277757,'357880',1,'202603161226',4590,4600,4565,4575,19115,0,14.29,12.5,1,'rest','2026-03-16 13:00:21'),
(277758,'357880',1,'202603161227',4575,4600,4575,4580,1727,25,14.29,25,1,'rest','2026-03-16 13:00:21'),
(277759,'357880',1,'202603161228',4580,4580,4575,4575,7200,50,20,22.22,1,'rest','2026-03-16 13:00:21'),
(277760,'357880',1,'202603161229',4575,4575,4570,4575,3125,0,50,12.5,1,'rest','2026-03-16 13:00:21'),
(277761,'357880',1,'202603161230',4575,4575,4570,4575,14052,100,0,20,1,'rest','2026-03-16 13:00:21'),
(277762,'357880',1,'202603161231',4575,4600,4565,4580,8925,100,100,66.67,1,'rest','2026-03-16 13:00:21'),
(277763,'357880',1,'202603161232',4600,4600,4580,4595,5054,100,100,80,1,'rest','2026-03-16 13:00:21'),
(277764,'357880',1,'202603161233',4595,4600,4590,4590,10175,75,80,80,1,'rest','2026-03-16 13:00:21'),
(277765,'357880',1,'202603161234',4600,4600,4585,4590,1150,0,75,80,1,'rest','2026-03-16 13:00:21'),
(277766,'357880',1,'202603161235',4590,4595,4585,4590,2474,100,0,80,1,'rest','2026-03-16 13:00:21'),
(277767,'357880',1,'202603161236',4595,4615,4590,4615,6641,100,100,88.89,1,'rest','2026-03-16 13:00:21'),
(277768,'357880',1,'202603161237',4615,4615,4605,4605,3729,71.43,71.43,62.5,1,'rest','2026-03-16 13:00:21'),
(277769,'357880',1,'202603161238',4605,4605,4600,4600,5873,0,62.5,62.5,1,'rest','2026-03-16 13:00:21'),
(277770,'357880',1,'202603161239',4610,4630,4595,4630,6213,85.71,66.67,78.57,1,'rest','2026-03-16 13:00:21'),
(277771,'357880',1,'202603161240',4630,4635,4630,4630,1986,100,85.71,78.57,1,'rest','2026-03-16 13:00:21'),
(277772,'357880',1,'202603161241',4630,4650,4630,4650,7329,100,100,76.92,1,'rest','2026-03-16 13:00:21'),
(277773,'357880',1,'202603161242',4645,4655,4645,4645,6166,80,80,83.33,1,'rest','2026-03-16 13:00:21'),
(277774,'357880',1,'202603161243',4645,4645,4630,4640,3324,0,66.67,83.33,1,'rest','2026-03-16 13:00:21'),
(277775,'357880',1,'202603161244',4640,4640,4630,4630,2027,0,0,50,1,'rest','2026-03-16 13:00:21'),
(277776,'357880',1,'202603161245',4630,4630,4625,4630,7822,0,0,50,1,'rest','2026-03-16 13:00:21'),
(277777,'357880',1,'202603161246',4625,4625,4620,4625,1355,0,0,0,1,'rest','2026-03-16 13:00:21'),
(277778,'357880',1,'202603161247',4625,4625,4620,4620,4473,0,0,0,1,'rest','2026-03-16 13:00:21'),
(277779,'357880',1,'202603161248',4620,4630,4610,4630,21598,66.67,50,33.33,1,'rest','2026-03-16 13:00:21'),
(277780,'357880',1,'202603161249',4630,4660,4620,4660,10575,100,88.89,80,1,'rest','2026-03-16 13:00:21'),
(277781,'357880',1,'202603161250',4665,4680,4640,4675,11179,100,100,84.62,1,'rest','2026-03-16 13:00:21'),
(277782,'357880',1,'202603161251',4675,4695,4665,4685,19689,100,100,92.86,1,'rest','2026-03-16 13:00:21'),
(277783,'357880',1,'202603161252',4687,4700,4670,4690,26425,100,100,100,1,'rest','2026-03-16 13:00:21'),
(277784,'357880',1,'202603161253',4695,4755,4690,4720,67364,100,100,100,1,'rest','2026-03-16 13:00:21'),
(277785,'357880',1,'202603161254',4735,4740,4705,4710,30299,75,77.78,85.71,1,'rest','2026-03-16 13:00:21'),
(277786,'357880',1,'202603161255',4705,4705,4660,4685,27380,0,46.15,56.25,1,'rest','2026-03-16 13:00:21'),
(277787,'357880',1,'202603161256',4685,4715,4685,4715,5941,54.55,46.15,65,1,'rest','2026-03-16 13:00:21'),
(277788,'357880',1,'202603161257',4715,4725,4695,4710,31828,85.71,50,60,1,'rest','2026-03-16 13:00:21'),
(277789,'357880',1,'202603161258',4725,4765,4725,4755,36537,90,93.75,65.22,1,'rest','2026-03-16 13:00:21'),
(277790,'357880',1,'202603161259',4755,4755,4700,4700,37486,45,42.86,46.88,1,'rest','2026-03-16 13:00:21'),
(277791,'357880',1,'202603161300',4715,4715,4700,4710,4700,75,20,48,1,'rest','2026-03-16 13:01:02'),
(277843,'357880',15,'202603161300',4695,4715,4620,4700,145715,100,100,75.76,1,'rest','2026-03-18 09:10:25'),
(277892,'005930',1,'202603161300',186050,186100,186050,186100,186000,NULL,NULL,NULL,1,'ws','2026-03-16 13:01:00'),
(277893,'000660',1,'202603161300',944000,945000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-16 13:01:02'),
(277894,'041910',1,'202603161300',9900,9920,9700,9740,9730,30.43,19.44,16.28,1,'ws','2026-03-16 13:01:02'),
(277895,'229200',1,'202603161300',19535,19540,19525,19540,19535,25,62.5,55.56,1,'ws','2026-03-16 13:01:02'),
(277896,'377220',1,'202603161300',1846,1850,1827,1840,23242,62.5,43.48,55.17,1,'ws','2026-03-16 14:20:24'),
(277897,'486990',1,'202603161300',46650,46650,46400,46450,1487,50,62.5,41.67,1,'ws','2026-03-16 13:10:25'),
(277898,'069500',1,'202603161300',82505,82530,82465,82525,82525,66.67,35.09,76.73,1,'ws','2026-03-16 13:01:02'),
(277899,'005380',1,'202603161300',502000,502000,502000,502000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 13:01:02'),
(277901,'380540',1,'202603161300',4940,4945,4935,4945,4169,100,80,66.67,1,'ws','2026-03-16 13:50:22'),
(277902,'005930',1,'202603161301',186500,186600,186500,186500,186500,NULL,NULL,NULL,1,'ws','2026-03-16 13:02:00'),
(277903,'041910',1,'202603161301',9730,9740,9610,9650,9650,0,21.88,14.89,1,'ws','2026-03-16 13:02:02'),
(277904,'380540',1,'202603161301',4945,4950,4930,4930,10864,25,57.14,50,1,'ws','2026-03-16 13:50:22'),
(277905,'000660',1,'202603161301',946500,947000,946000,947000,946000,NULL,NULL,NULL,1,'ws','2026-03-16 13:02:02'),
(277906,'005380',1,'202603161301',503000,503000,502500,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 13:02:02'),
(277907,'298040',1,'202603161301',2526000,2527000,2525000,2525000,2525000,NULL,NULL,NULL,1,'ws','2026-03-16 13:02:02'),
(277908,'377220',1,'202603161301',1842,1842,1809,1834,73910,NULL,NULL,NULL,1,'ws','2026-03-16 14:40:21'),
(277909,'069500',1,'202603161301',82525,82637,82525,82630,82630,100,92.59,83.84,1,'ws','2026-03-16 13:02:02'),
(277910,'229200',1,'202603161301',19540,19565,19535,19560,19555,100,62.5,75,1,'ws','2026-03-16 13:02:02'),
(277911,'034020',1,'202603161301',107200,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-16 13:02:02'),
(277912,'357880',1,'202603161301',4700,4710,4680,4680,4680,0,30,40,1,'ws','2026-03-16 13:02:02'),
(277913,'486990',1,'202603161301',46400,46500,46400,46450,42,0,50,45.45,1,'ws','2026-03-16 13:10:25'),
(277914,'000660',1,'202603161302',949000,949000,948500,949000,948000,NULL,NULL,NULL,1,'ws','2026-03-16 13:03:00'),
(277915,'005930',3,'202603161300',186000,187000,185900,186800,251727,100,81.82,71.43,1,'ws','2026-03-17 08:25:06'),
(277916,'000660',3,'202603161300',944000,949000,944000,949000,46849,100,75,75,1,'ws','2026-03-17 08:25:01'),
(277917,'034020',1,'202603161302',107200,107200,107200,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-16 13:03:02'),
(277918,'034020',3,'202603161300',107300,107300,107000,107200,14721,100,80,75,1,'ws','2026-03-17 08:25:12'),
(277919,'005930',1,'202603161302',186700,186800,186700,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 13:03:02'),
(277920,'069500',1,'202603161302',82635,82680,82610,82620,82610,91.3,92.59,72.67,1,'ws','2026-03-16 13:03:02'),
(277921,'069500',3,'202603161300',82505,82680,82460,82620,68460,100,90.62,68.25,1,'ws','2026-03-17 10:44:59'),
(277922,'005380',1,'202603161302',502000,503000,502000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 13:03:02'),
(277923,'005380',3,'202603161300',502000,503000,502000,503000,2657,33.33,25,33.33,1,'ws','2026-03-17 08:25:04'),
(277924,'041910',1,'202603161302',9660,9850,9600,9850,9840,68.97,44.44,41.54,1,'ws','2026-03-16 13:03:02'),
(277925,'041910',3,'202603161300',9900,9920,9600,9850,439181,0,18.75,74.51,1,'ws','2026-03-16 15:15:24'),
(277926,'357880',1,'202603161302',4680,4685,4675,4675,4675,0,0,13.64,1,'ws','2026-03-16 13:03:02'),
(277927,'357880',3,'202603161300',4695,4715,4675,4675,32830,0,0,68.97,1,'ws','2026-03-17 08:25:40'),
(277928,'377220',1,'202603161302',1834,1837,1821,1835,10208,NULL,NULL,NULL,1,'ws','2026-03-16 14:40:21'),
(277929,'377220',3,'202603161300',1846,1850,1809,1835,107360,26.67,12.12,66.67,1,'ws','2026-03-16 14:40:26'),
(277930,'229200',1,'202603161302',19560,19580,19555,19560,19560,100,100,75,1,'ws','2026-03-16 13:03:02'),
(277931,'229200',3,'202603161300',19535,19580,19525,19560,62776,100,54.55,66.67,1,'ws','2026-03-17 10:45:02'),
(277933,'039980',3,'202603161300',2145,2160,2075,2130,1095968,0,53.85,72.73,1,'ws','2026-03-16 13:15:27'),
(277934,'024060',3,'202603161300',23950,23950,23800,23850,5439,66.67,80,66.67,1,'ws','2026-03-16 13:30:58'),
(277935,'041020',3,'202603161300',5460,5460,5260,5330,5330,7.14,NULL,NULL,1,'ws','2026-03-16 13:03:02'),
(277936,'018470',3,'202603161300',1349,1357,1349,1356,31000,100,100,60,1,'ws','2026-03-17 01:44:33'),
(277945,'380540',1,'202603161302',4930,4930,4915,4920,6466,0,16.67,40,1,'ws','2026-03-16 13:50:22'),
(277946,'380540',3,'202603161300',4940,4950,4915,4920,21499,33.33,28.57,38.46,1,'ws','2026-03-17 08:25:42'),
(277948,'486990',3,'202603161300',46650,46650,46400,46500,1830,50,25,20,1,'ws','2026-03-16 14:30:27'),
(277949,'486990',1,'202603161302',46450,46500,46450,46500,301,100,25,66.67,1,'ws','2026-03-16 13:10:25'),
(277951,'025880',3,'202603161300',3000,3000,2990,2990,1169,0,60,37.5,1,'ws','2026-03-17 01:44:35'),
(277952,'229200',1,'202603161303',19560,19580,19560,19580,19570,100,100,75,1,'ws','2026-03-16 13:04:00'),
(277953,'005930',1,'202603161303',186950,187000,186950,187000,186900,NULL,NULL,NULL,1,'ws','2026-03-16 13:04:02'),
(277954,'000660',1,'202603161303',949000,949000,948500,948500,948000,NULL,NULL,NULL,1,'ws','2026-03-16 13:04:02'),
(277955,'069500',1,'202603161303',82615,82660,82610,82655,82645,77.78,93.33,88.89,1,'ws','2026-03-16 13:04:02'),
(277956,'005380',1,'202603161303',503000,503000,503000,503000,502000,NULL,NULL,NULL,1,'ws','2026-03-16 13:04:02'),
(277957,'034020',1,'202603161303',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-16 13:04:02'),
(277958,'486990',1,'202603161303',46500,46500,46400,46450,783,50,50,50,1,'ws','2026-03-16 13:10:25'),
(277959,'380540',1,'202603161303',4920,4920,4885,4890,28129,0,0,26.67,1,'ws','2026-03-16 13:50:22'),
(277960,'041910',1,'202603161303',9850,9900,9800,9840,9820,95.24,66.67,50.94,1,'ws','2026-03-16 13:04:02'),
(277961,'377220',1,'202603161303',1834,1835,1819,1821,13332,6.67,NULL,NULL,1,'ws','2026-03-16 14:40:21'),
(277962,'298040',1,'202603161303',2521000,2527000,2521000,2527000,2526000,NULL,NULL,NULL,1,'ws','2026-03-16 13:04:04'),
(277963,'357880',1,'202603161303',4680,4685,4670,4685,4675,66.67,22.22,38.46,1,'ws','2026-03-16 13:04:11'),
(277964,'005930',1,'202603161304',186800,186900,186600,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 13:05:00'),
(277965,'000660',1,'202603161304',949000,949000,948000,949000,948000,NULL,NULL,NULL,1,'ws','2026-03-16 13:05:02'),
(277966,'005380',1,'202603161304',503000,503500,503000,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:05:02'),
(277967,'034020',1,'202603161304',106800,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 13:05:02'),
(277968,'041910',1,'202603161304',9840,9920,9750,9860,9850,66.67,95.65,45.83,1,'ws','2026-03-16 13:05:02'),
(277969,'229200',1,'202603161304',19580,19595,19570,19580,19570,100,100,100,1,'ws','2026-03-16 13:05:02'),
(277970,'486990',1,'202603161304',46400,46450,46400,46400,807,0,33.33,16.67,1,'ws','2026-03-16 13:10:25'),
(277971,'069500',1,'202603161304',82650,82700,82600,82600,82600,38.89,35,71.11,1,'ws','2026-03-16 13:05:02'),
(277972,'357880',1,'202603161304',4690,4690,4645,4675,4650,50,40,16.67,1,'ws','2026-03-16 13:05:02'),
(277973,'377220',1,'202603161304',1830,1833,1821,1821,11646,0,6.67,NULL,1,'ws','2026-03-16 14:40:21'),
(277974,'380540',1,'202603161304',4890,4900,4890,4895,3132,14.29,11.11,15.38,1,'ws','2026-03-16 13:50:22'),
(277975,'000660',1,'202603161305',949500,949500,949500,949500,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:06:00'),
(277976,'000660',3,'202603161303',949000,950000,948000,949500,24850,100,100,76.47,1,'ws','2026-03-17 08:25:01'),
(277977,'069500',1,'202603161305',82610,82670,82575,82665,82665,54.17,64.52,75.93,1,'ws','2026-03-16 13:06:02'),
(277978,'069500',3,'202603161303',82615,82700,82575,82665,62496,100,100,65.52,1,'ws','2026-03-17 10:44:59'),
(277979,'005930',1,'202603161305',186850,186850,186800,186800,186800,NULL,NULL,NULL,1,'ws','2026-03-16 13:06:02'),
(277980,'005930',3,'202603161303',186800,187000,186600,186800,189164,100,100,69.23,1,'ws','2026-03-17 08:25:06'),
(277981,'229200',1,'202603161305',19575,19580,19565,19575,19570,0,80,88.89,1,'ws','2026-03-16 13:06:02'),
(277982,'229200',3,'202603161303',19560,19595,19560,19575,121747,100,100,60,1,'ws','2026-03-17 10:45:02'),
(277983,'034020',1,'202603161305',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 13:06:02'),
(277984,'034020',3,'202603161303',107200,107250,106700,106900,20161,0,57.14,60,1,'ws','2026-03-17 08:25:12'),
(277985,'041910',1,'202603161305',9860,9870,9750,9820,9810,33.33,28.57,61.11,1,'ws','2026-03-16 13:06:02'),
(277986,'041910',3,'202603161303',9850,9920,9750,9820,308226,0,0,15.79,1,'ws','2026-03-16 15:15:24'),
(277988,'039980',3,'202603161303',2135,2165,2115,2135,1040694,20,7.69,64.71,1,'ws','2026-03-16 13:15:27'),
(277989,'005380',3,'202603161303',503000,504000,502000,503500,12373,100,42.86,33.33,1,'ws','2026-03-17 08:25:04'),
(277990,'041020',3,'202603161303',5330,5390,5290,5320,5320,0,6.67,NULL,1,'ws','2026-03-16 13:06:02'),
(277996,'380540',1,'202603161305',4895,4895,4880,4895,6370,100,14.29,8.33,1,'ws','2026-03-16 13:50:22'),
(277997,'380540',3,'202603161303',4920,4920,4880,4895,37631,0,18.18,13.33,1,'ws','2026-03-17 08:25:42'),
(277998,'377220',1,'202603161305',1820,1834,1811,1833,15854,100,46.15,NULL,1,'ws','2026-03-16 14:40:21'),
(277999,'377220',3,'202603161303',1834,1835,1811,1833,40832,0,23.53,53.73,1,'ws','2026-03-16 14:40:26'),
(278000,'357880',3,'202603161303',4680,4690,4640,4655,32212,0,0,40.91,1,'ws','2026-03-17 08:25:40'),
(278001,'024060',3,'202603161303',23850,23850,23700,23750,5724,0,40,57.14,1,'ws','2026-03-16 13:30:58'),
(278002,'018470',3,'202603161303',1356,1361,1355,1359,36012,100,100,53.85,1,'ws','2026-03-17 01:44:33'),
(278005,'025880',3,'202603161303',2995,3000,2985,3000,1014,50,50,50,1,'ws','2026-03-17 01:44:35'),
(278006,'000660',1,'202603161306',950000,950000,950000,950000,950000,NULL,NULL,NULL,1,'ws','2026-03-16 13:07:02'),
(278007,'005380',1,'202603161306',503500,503500,503500,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:07:04'),
(278008,'041910',1,'202603161306',9820,9820,9750,9780,9780,0,20,70.97,1,'ws','2026-03-16 13:07:04'),
(278009,'069500',1,'202603161306',82670,82705,82635,82667,82660,100,54.92,61.08,1,'ws','2026-03-16 13:07:04'),
(278010,'034020',1,'202603161306',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 13:07:04'),
(278011,'005930',1,'202603161306',186900,186900,186800,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 13:07:04'),
(278012,'229200',1,'202603161306',19575,19580,19550,19565,19560,0,0,57.14,1,'ws','2026-03-16 13:07:04'),
(278013,'298040',1,'202603161306',2524000,2524000,2524000,2524000,2522000,NULL,NULL,NULL,1,'ws','2026-03-16 13:07:04'),
(278014,'380540',1,'202603161306',4895,4910,4880,4910,5802,100,100,33.33,1,'ws','2026-03-16 13:50:22'),
(278015,'377220',1,'202603161306',1824,1833,1818,1832,11425,92.31,92.31,46.43,1,'ws','2026-03-16 14:40:21'),
(278016,'005930',1,'202603161307',186900,186900,186900,186900,186800,NULL,NULL,NULL,1,'ws','2026-03-16 13:08:00'),
(278017,'000660',1,'202603161307',949000,950000,949000,950000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:08:02'),
(278018,'229200',1,'202603161307',19565,19575,19560,19570,19570,33.33,25,62.5,1,'ws','2026-03-16 13:08:02'),
(278019,'041910',1,'202603161307',9785,9790,9650,9680,9680,0,0,9.52,1,'ws','2026-03-16 13:08:02'),
(278020,'069500',1,'202603161307',82660,82675,82625,82675,82665,100,100,66.67,1,'ws','2026-03-16 13:08:02'),
(278021,'377220',1,'202603161307',1832,1845,1832,1842,26228,90.91,95.65,59.46,1,'ws','2026-03-16 14:40:21'),
(278022,'005380',1,'202603161307',503500,504000,503500,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:08:02'),
(278023,'380540',1,'202603161307',4910,4920,4905,4915,1818,100,100,45.45,1,'ws','2026-03-16 13:50:22'),
(278024,'005930',3,'202603161306',186800,187100,186700,187050,144921,100,100,85.19,1,'ws','2026-03-17 08:25:06'),
(278025,'005930',1,'202603161308',187000,187050,187000,187050,187000,NULL,NULL,NULL,1,'ws','2026-03-16 13:09:00'),
(278026,'005380',3,'202603161306',503500,505000,503000,504000,10518,100,100,40,1,'ws','2026-03-17 08:25:04'),
(278027,'034020',3,'202603161306',106850,106900,106800,106800,11489,0,0,44.44,1,'ws','2026-03-17 08:25:12'),
(278028,'041910',3,'202603161306',9820,9820,9650,9670,155222,0,0,8.82,1,'ws','2026-03-16 15:15:24'),
(278029,'041020',3,'202603161306',5320,5340,5270,5290,5280,0,0,NULL,1,'ws','2026-03-16 13:09:02'),
(278030,'000660',3,'202603161306',950000,952000,949000,952000,54009,100,100,81.82,1,'ws','2026-03-17 08:25:01'),
(278031,'039980',3,'202603161306',2135,2140,2100,2105,401714,14.29,9.09,45.45,1,'ws','2026-03-16 13:15:27'),
(278032,'069500',3,'202603161306',82670,82775,82620,82750,42784,100,100,94.83,1,'ws','2026-03-17 10:44:59'),
(278033,'357880',3,'202603161306',4665,4675,4640,4645,21696,0,0,0,1,'ws','2026-03-17 08:25:40'),
(278034,'229200',3,'202603161306',19575,19590,19550,19590,134459,100,100,70.59,1,'ws','2026-03-17 10:45:02'),
(278035,'034020',1,'202603161308',106800,106800,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-16 13:09:02'),
(278036,'041910',1,'202603161308',9680,9770,9660,9670,9660,0,0,9.52,1,'ws','2026-03-16 13:09:02'),
(278037,'000660',1,'202603161308',951000,952000,951000,952000,951000,NULL,NULL,NULL,1,'ws','2026-03-16 13:09:02'),
(278038,'069500',1,'202603161308',82660,82775,82660,82750,82745,100,100,73.17,1,'ws','2026-03-16 13:09:02'),
(278039,'229200',1,'202603161308',19570,19590,19570,19590,19585,100,71.43,62.5,1,'ws','2026-03-16 13:09:02'),
(278046,'377220',3,'202603161306',1824,1845,1818,1839,40310,75,31.58,24.39,1,'ws','2026-03-16 14:40:26'),
(278047,'377220',1,'202603161308',1840,1841,1835,1839,2657,76.92,71.43,84.62,1,'ws','2026-03-16 14:40:21'),
(278049,'018470',3,'202603161306',1359,1359,1358,1359,11893,100,100,100,1,'ws','2026-03-17 01:44:33'),
(278050,'024060',3,'202603161306',23750,23800,23700,23700,5175,0,0,50,1,'ws','2026-03-16 13:30:58'),
(278051,'380540',3,'202603161306',4895,4920,4880,4915,11103,44.44,30.77,37.5,1,'ws','2026-03-17 08:25:42'),
(278052,'380540',1,'202603161308',4915,4920,4905,4915,3483,100,100,100,1,'ws','2026-03-16 13:50:22'),
(278054,'025880',3,'202603161306',2990,2995,2985,2985,407,40,28.57,50,1,'ws','2026-03-17 01:44:35'),
(278055,'005930',1,'202603161309',186600,186700,186600,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:00'),
(278056,'000660',1,'202603161309',950000,950000,950000,950000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:02'),
(278057,'380540',1,'202603161309',4915,4925,4915,4915,7961,100,100,100,1,'ws','2026-03-16 13:50:22'),
(278058,'041910',1,'202603161309',9670,9670,9450,9460,9460,0,0,0,1,'ws','2026-03-16 13:10:02'),
(278059,'005380',1,'202603161309',504000,504000,504000,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:02'),
(278060,'034020',1,'202603161309',106700,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 13:10:02'),
(278061,'069500',1,'202603161309',82750,82755,82567,82570,82565,29.41,31.56,45.45,1,'ws','2026-03-16 13:10:02'),
(278062,'377220',1,'202603161309',1835,1839,1835,1837,2032,0,66.67,78.57,1,'ws','2026-03-16 14:40:21'),
(278063,'229200',1,'202603161309',19590,19590,19550,19560,19555,40,45.45,35.71,1,'ws','2026-03-16 13:10:02'),
(278115,'486990',1,'202603161305',46450,46450,46400,46400,212,0,0,33.33,1,'rest','2026-03-16 13:10:25'),
(278116,'486990',1,'202603161306',46450,46450,46350,46350,643,0,0,25,1,'rest','2026-03-16 13:10:25'),
(278117,'486990',1,'202603161307',46350,46400,46350,46350,521,0,0,0,1,'rest','2026-03-16 13:10:25'),
(278118,'486990',1,'202603161308',46350,46450,46350,46350,1351,100,0,0,1,'rest','2026-03-16 13:10:25'),
(278119,'486990',1,'202603161309',46400,46500,46350,46450,1489,100,100,66.67,1,'rest','2026-03-16 13:10:25'),
(278120,'486990',1,'202603161310',46550,46600,46550,46550,46550,100,100,100,1,'rest','2026-03-16 13:11:02'),
(278266,'486990',15,'202603161200',46550,46550,46200,46350,11641,33.33,20,31.03,1,'rest','2026-03-16 14:30:25'),
(278267,'486990',15,'202603161215',46400,46450,46050,46200,17848,0,22.22,8,1,'rest','2026-03-16 14:30:25'),
(278268,'486990',15,'202603161230',46200,46900,46050,46800,17948,80,63.16,56,1,'rest','2026-03-16 14:30:25'),
(278269,'486990',15,'202603161300',46650,46650,46350,46600,11733,0,75,52.17,1,'rest','2026-03-16 14:30:25'),
(278315,'486990',3,'202603161303',46500,46500,46400,46400,1802,0,33.33,16.67,1,'rest','2026-03-16 14:30:27'),
(278316,'486990',3,'202603161306',46450,46450,46350,46350,2515,0,0,18.18,1,'rest','2026-03-16 14:30:27'),
(278317,'486990',3,'202603161309',46400,46600,46350,46550,2172,80,57.14,54.55,1,'rest','2026-03-16 14:30:27'),
(278464,'005930',1,'202603161310',186700,186700,186700,186700,186600,NULL,NULL,NULL,1,'ws','2026-03-16 13:11:00'),
(278465,'069500',1,'202603161310',82580,82680,82560,82665,82650,34.55,48.57,50,1,'ws','2026-03-16 13:11:02'),
(278466,'041910',1,'202603161310',9460,9660,9460,9640,9640,46.15,45,33.33,1,'ws','2026-03-16 13:11:02'),
(278467,'229200',1,'202603161310',19560,19570,19545,19560,19560,0,40,38.46,1,'ws','2026-03-16 13:11:02'),
(278468,'377220',1,'202603161310',1834,1838,1822,1822,16694,0,0,32.26,1,'ws','2026-03-16 14:40:21'),
(278470,'380540',1,'202603161310',4920,4940,4915,4940,8108,100,100,100,1,'ws','2026-03-16 13:50:22'),
(278471,'034020',3,'202603161309',106900,106900,106600,106600,17984,0,0,40,1,'ws','2026-03-17 08:25:12'),
(278472,'229200',1,'202603161311',19565,19570,19550,19555,19550,0,0,41.67,1,'ws','2026-03-16 13:12:00'),
(278473,'229200',3,'202603161309',19590,19590,19545,19555,128016,30,46.15,63.16,1,'ws','2026-03-17 10:45:02'),
(278474,'041910',3,'202603161309',9670,9900,9440,9880,490599,58.33,53.85,40.38,1,'ws','2026-03-16 15:15:24'),
(278475,'005930',3,'202603161309',187050,187100,186400,186600,90478,35.71,35.71,71.88,1,'ws','2026-03-17 08:25:06'),
(278476,'069500',3,'202603161309',82750,82760,82555,82630,133285,41.46,52,69.62,1,'ws','2026-03-17 10:44:59'),
(278477,'010120',3,'202603161309',730000,730000,730000,730000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278478,'018470',3,'202603161309',1359,1363,1358,1363,18614,100,100,100,1,'ws','2026-03-17 01:44:33'),
(278479,'005380',3,'202603161309',504000,505000,503000,503000,11719,33.33,50,40,1,'ws','2026-03-17 08:25:04'),
(278480,'000660',3,'202603161309',951500,952000,949000,950000,27853,55.56,60,81.82,1,'ws','2026-03-17 08:25:01'),
(278481,'298040',3,'202603161309',2526000,2527000,2522000,2526000,72,100,57.14,78.57,1,'ws','2026-03-17 08:25:38'),
(278482,'267260',3,'202603161309',906000,906500,904000,904000,390,0,0,40,1,'ws','2026-03-17 08:25:22'),
(278483,'377220',3,'202603161309',1835,1839,1820,1837,32054,75,60,40,1,'ws','2026-03-16 14:40:26'),
(278484,'041020',3,'202603161309',5280,5330,5210,5330,5310,57.14,50,22.73,1,'ws','2026-03-16 13:12:02'),
(278485,'041910',1,'202603161311',9660,9880,9620,9870,9860,100,66.13,56.16,1,'ws','2026-03-16 13:12:02'),
(278486,'005930',1,'202603161311',186600,186600,186600,186600,186600,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278487,'069500',1,'202603161311',82670,82680,82575,82630,82615,73.08,30.65,45.29,1,'ws','2026-03-16 13:12:02'),
(278488,'010120',1,'202603161311',730000,730000,730000,730000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278489,'000660',1,'202603161311',950000,950000,950000,950000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278490,'005380',1,'202603161311',504000,504000,503000,503000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278491,'298040',1,'202603161311',2526000,2526000,2526000,2526000,2525000,NULL,NULL,NULL,1,'ws','2026-03-16 13:12:02'),
(278492,'377220',1,'202603161311',1830,1839,1820,1837,13328,50,46.88,55.56,1,'ws','2026-03-16 14:40:21'),
(278502,'357880',3,'202603161309',4645,4690,4620,4690,36324,81.82,60,39.13,1,'ws','2026-03-17 08:25:40'),
(278503,'025880',3,'202603161309',2990,2990,2985,2985,3,0,40,28.57,1,'ws','2026-03-17 01:44:35'),
(278505,'486990',1,'202603161311',46550,46600,46500,46550,46550,100,100,100,1,'ws','2026-03-16 13:12:06'),
(278506,'380540',3,'202603161309',4915,4950,4915,4950,28102,100,68.75,59.09,1,'ws','2026-03-17 08:25:42'),
(278507,'024060',3,'202603161309',23700,23750,23650,23700,11609,0,0,33.33,1,'ws','2026-03-16 13:30:58'),
(278508,'380540',1,'202603161311',4945,4950,4940,4950,12033,100,100,100,1,'ws','2026-03-16 13:50:22'),
(278511,'000660',1,'202603161312',949000,950000,949000,949000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:13:00'),
(278512,'005380',1,'202603161312',503500,504000,503500,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:13:02'),
(278513,'041910',1,'202603161312',9880,10010,9850,9970,9970,100,100,69.86,1,'ws','2026-03-16 13:13:02'),
(278514,'034020',1,'202603161312',106600,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 13:13:02'),
(278515,'005930',1,'202603161312',186600,186600,186550,186600,186500,NULL,NULL,NULL,1,'ws','2026-03-16 13:13:02'),
(278516,'010120',1,'202603161312',729000,729000,729000,729000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:13:02'),
(278517,'069500',1,'202603161312',82630,82635,82575,82585,82590,0,54.29,39.53,1,'ws','2026-03-16 13:13:02'),
(278518,'380540',1,'202603161312',4945,4965,4945,4960,5605,100,100,100,1,'ws','2026-03-16 13:50:22'),
(278519,'377220',1,'202603161312',1837,1845,1837,1845,23224,100,60.53,53.49,1,'ws','2026-03-16 14:40:21'),
(278520,'229200',1,'202603161312',19555,19565,19545,19550,19545,0,0,33.33,1,'ws','2026-03-16 13:13:04'),
(278521,'486990',1,'202603161312',46550,46550,46450,46500,46450,0,0,80,1,'ws','2026-03-16 13:13:06'),
(278522,'377220',1,'202603161313',1845,1860,1844,1853,57864,100,100,64.58,1,'ws','2026-03-16 14:40:21'),
(278523,'069500',1,'202603161313',82587,82610,82550,82595,82590,18.18,11.11,28.77,1,'ws','2026-03-16 13:14:02'),
(278524,'229200',1,'202603161313',19550,19565,19550,19560,19555,66.67,50,20,1,'ws','2026-03-16 13:14:02'),
(278525,'380540',1,'202603161313',4960,4980,4945,4955,19629,66.67,80,90,1,'ws','2026-03-16 13:50:22'),
(278526,'486990',1,'202603161313',46450,46450,46400,46450,46400,0,0,50,1,'ws','2026-03-16 13:14:04'),
(278527,'000660',3,'202603161312',949000,950000,947000,949000,19020,0,45.45,70,1,'ws','2026-03-17 08:25:01'),
(278528,'005930',1,'202603161314',186450,186500,186400,186500,186400,NULL,NULL,NULL,1,'ws','2026-03-16 13:15:00'),
(278529,'000660',15,'202603161300',949000,949000,949000,949000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:15:02'),
(278530,'034020',3,'202603161312',106600,106700,106500,106600,11948,0,0,0,1,'ws','2026-03-17 08:25:12'),
(278531,'034020',15,'202603161300',107300,107300,106500,106600,76303,45.45,60,65,1,'ws','2026-03-18 08:25:14'),
(278532,'229200',3,'202603161312',19555,19565,19545,19555,69204,0,30,61.11,1,'ws','2026-03-17 10:45:02'),
(278533,'229200',15,'202603161300',19535,19595,19525,19555,516202,36.36,68.18,81.58,1,'ws','2026-03-18 08:25:22'),
(278534,'377220',3,'202603161312',1837,1869,1837,1865,141488,93.33,94.44,69.39,1,'ws','2026-03-16 14:40:26'),
(278535,'377220',15,'202603161300',1846,1869,1809,1865,362044,100,100,63.45,1,'ws','2026-03-16 14:20:26'),
(278536,'041020',3,'202603161312',5330,5440,5300,5410,5400,100,80,41.38,1,'ws','2026-03-16 13:15:02'),
(278537,'041020',15,'202603161300',5460,5460,5210,5410,1275562,81.48,70.97,71.79,1,'ws','2026-03-17 13:30:23'),
(278538,'005930',3,'202603161312',186600,186700,186300,186500,44883,0,31.25,65.62,1,'ws','2026-03-17 08:25:06'),
(278539,'005930',15,'202603161300',186000,187100,185900,186500,721173,71.43,81.82,91.11,1,'ws','2026-03-18 08:25:09'),
(278540,'380540',3,'202603161312',4945,4980,4920,4930,32816,63.64,73.33,45.83,1,'ws','2026-03-17 08:25:42'),
(278541,'380540',15,'202603161300',4940,4980,4880,4930,131151,0,0,57.06,1,'ws','2026-03-17 08:25:43'),
(278542,'069500',3,'202603161312',82630,82640,82550,82615,62035,0,38.64,64.47,1,'ws','2026-03-17 10:44:59'),
(278543,'069500',15,'202603161300',82505,82775,82460,82615,369060,75.86,95.07,96.74,1,'ws','2026-03-18 08:25:20'),
(278544,'005380',3,'202603161312',504000,505000,503000,504000,7636,50,60,75,1,'ws','2026-03-17 08:25:04'),
(278545,'005380',15,'202603161300',502000,505000,502000,504000,44903,44.44,66.67,72.22,1,'ws','2026-03-18 08:25:08'),
(278546,'000660',1,'202603161314',949000,949000,949000,949000,949000,NULL,NULL,NULL,1,'ws','2026-03-16 13:15:02'),
(278547,'229200',1,'202603161314',19560,19565,19550,19555,19550,66.67,50,40,1,'ws','2026-03-16 13:15:02'),
(278548,'034020',1,'202603161314',106600,106600,106600,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-16 13:15:02'),
(278549,'377220',1,'202603161314',1857,1869,1853,1865,60400,100,100,74.14,1,'ws','2026-03-16 14:40:21'),
(278550,'380540',1,'202603161314',4945,4950,4920,4930,7582,0,25,60,1,'ws','2026-03-16 13:50:22'),
(278551,'069500',1,'202603161314',82605,82635,82590,82615,82615,100,40,60.98,1,'ws','2026-03-16 13:15:02'),
(278566,'357880',3,'202603161312',4687,4715,4685,4700,22653,100,84.62,50,1,'ws','2026-03-17 08:25:40'),
(278567,'267260',3,'202603161312',904000,905000,903000,903000,415,0,0,40,1,'ws','2026-03-17 08:25:22'),
(278568,'267260',15,'202603161300',904000,908000,903000,903000,2483,0,90,83.33,1,'ws','2026-03-17 12:12:48'),
(278569,'018470',3,'202603161312',1363,1366,1362,1366,41495,100,100,100,1,'ws','2026-03-17 01:44:33'),
(278570,'018470',15,'202603161300',1349,1366,1349,1366,139014,100,63.33,40.43,1,'ws','2026-03-17 06:36:38'),
(278572,'486990',3,'202603161312',46550,46600,46400,46600,3414,100,83.33,50,1,'ws','2026-03-16 14:30:27'),
(278573,'486990',1,'202603161314',46450,46600,46400,46600,46500,75,60,60,1,'ws','2026-03-16 13:15:06'),
(278577,'024060',3,'202603161312',23700,23800,23650,23800,4826,100,66.67,33.33,1,'ws','2026-03-16 13:30:58'),
(278578,'024060',15,'202603161300',23950,23950,23650,23800,32773,71.43,38.46,26.32,1,'ws','2026-03-16 13:31:00'),
(278630,'039980',1,'202603161300',2145,2160,2090,2090,381019,20,13.04,25.81,1,'rest','2026-03-16 13:15:22'),
(278631,'039980',1,'202603161301',2095,2110,2085,2090,362725,0,20,11.54,1,'rest','2026-03-16 13:15:22'),
(278632,'039980',1,'202603161302',2085,2130,2075,2130,352224,100,40,35.48,1,'rest','2026-03-16 13:15:22'),
(278633,'039980',1,'202603161303',2135,2160,2115,2140,414153,100,100,52,1,'rest','2026-03-16 13:15:22'),
(278634,'039980',1,'202603161304',2140,2165,2120,2145,315164,100,100,47.83,1,'rest','2026-03-16 13:15:22'),
(278635,'039980',1,'202603161305',2145,2155,2130,2135,311377,33.33,60,84.62,1,'rest','2026-03-16 13:15:22'),
(278636,'039980',1,'202603161306',2135,2140,2100,2135,185422,0,33.33,84.62,1,'rest','2026-03-16 13:15:22'),
(278637,'039980',1,'202603161307',2135,2135,2105,2110,113064,0,0,30,1,'rest','2026-03-16 13:15:22'),
(278638,'039980',1,'202603161308',2110,2125,2105,2105,103228,0,0,11.11,1,'rest','2026-03-16 13:15:22'),
(278639,'039980',1,'202603161309',2105,2110,2060,2065,391765,0,0,0,1,'rest','2026-03-16 13:15:22'),
(278640,'039980',1,'202603161310',2065,2080,2050,2075,337787,20,18.18,12.5,1,'rest','2026-03-16 13:15:22'),
(278641,'039980',1,'202603161311',2075,2125,2075,2125,283476,100,60,46.15,1,'rest','2026-03-16 13:15:22'),
(278642,'039980',1,'202603161312',2127,2170,2125,2140,476128,100,100,62.5,1,'rest','2026-03-16 13:15:22'),
(278643,'039980',1,'202603161313',2145,2200,2120,2190,737530,100,100,75.76,1,'rest','2026-03-16 13:15:22'),
(278644,'039980',1,'202603161314',2190,2220,2180,2210,1316986,100,100,100,1,'rest','2026-03-16 13:15:22'),
(278645,'039980',1,'202603161315',2235,2240,2215,2220,2210,62.5,75,88,1,'rest','2026-03-16 13:16:02'),
(278730,'039980',3,'202603161309',2105,2125,2050,2125,1013028,40,45.45,21.74,1,'rest','2026-03-16 13:15:27'),
(278731,'039980',3,'202603161312',2127,2220,2120,2210,2530644,100,77.78,68.75,1,'rest','2026-03-16 13:15:27'),
(278732,'039980',3,'202603161315',2240,2270,2190,2270,2265,100,100,84.62,1,'rest','2026-03-16 13:18:02'),
(278830,'039980',60,'202603160900',2075,2120,1965,1966,6853941,0,37.62,40.61,1,'rest','2026-03-17 20:18:01'),
(278831,'039980',60,'202603161000',1966,2025,1963,1989,1400631,22.55,10.36,47.91,1,'rest','2026-03-17 20:18:01'),
(278832,'039980',60,'202603161100',1989,2005,1950,1951,983977,37.7,16.43,37.63,1,'rest','2026-03-17 20:18:01'),
(278833,'039980',60,'202603161300',2145,2270,2005,2030,20340232,62.38,55.74,48.37,1,'rest','2026-03-17 20:18:01'),
(278930,'357880',3,'202603161315',4695,4780,4695,4750,87415,100,100,77.78,1,'rest','2026-03-17 08:25:40'),
(279081,'357880',60,'202603161300',4695,5430,4620,5350,3714037,100,85.47,70.22,1,'rest','2026-03-17 08:25:41'),
(279279,'025880',3,'202603161312',2990,3000,2990,2990,17102,100,25,37.5,1,'ws','2026-03-17 01:44:35'),
(279280,'025880',15,'202603161300',3000,3000,2985,2990,19695,0,0,25,1,'ws','2026-03-17 06:36:40'),
(279281,'069500',1,'202603161315',82630,82785,82625,82775,82770,100,100,70.37,1,'ws','2026-03-16 13:16:00'),
(279282,'005930',1,'202603161315',187000,187000,187000,187000,186900,NULL,NULL,NULL,1,'ws','2026-03-16 13:16:02'),
(279283,'000660',1,'202603161315',952000,952000,951000,951000,951000,NULL,NULL,NULL,1,'ws','2026-03-16 13:16:02'),
(279284,'034020',1,'202603161315',106700,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 13:16:02'),
(279285,'005380',1,'202603161315',505000,505000,505000,505000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 13:16:02'),
(279286,'357880',1,'202603161315',4725,4730,4710,4725,4725,NULL,NULL,NULL,1,'ws','2026-03-16 13:16:02'),
(279287,'229200',1,'202603161315',19555,19585,19555,19585,19585,85.71,88.89,72.73,1,'ws','2026-03-16 13:16:02'),
(279288,'486990',1,'202603161315',46600,46950,46600,46900,46900,100,90,81.82,1,'ws','2026-03-16 13:16:02'),
(279289,'377220',1,'202603161315',1865,1865,1847,1860,39429,70.59,80,89.58,1,'ws','2026-03-16 14:40:21'),
(279291,'380540',1,'202603161315',4920,4925,4905,4905,5277,0,0,26.67,1,'ws','2026-03-16 13:50:22'),
(279292,'041910',3,'202603161312',9880,10100,9850,10100,586104,100,74.14,65.15,1,'ws','2026-03-16 15:15:24'),
(279293,'041910',1,'202603161313',9970,10100,9950,10100,10090,100,100,75.29,1,'ws','2026-03-16 13:16:08'),
(279294,'041910',15,'202603161300',9900,10100,9440,10100,1979332,100,100,100,1,'ws','2026-03-18 14:25:28'),
(279297,'069500',1,'202603161316',82775,82805,82725,82740,82735,82.05,83.72,70.37,1,'ws','2026-03-16 13:17:00'),
(279298,'039980',1,'202603161316',2215,2235,2190,2220,2220,0,62.5,86.36,1,'ws','2026-03-16 13:17:02'),
(279299,'377220',1,'202603161316',1859,1860,1848,1848,9736,0,41.38,62.22,1,'ws','2026-03-16 14:40:21'),
(279300,'486990',1,'202603161316',46900,47150,46900,47100,47100,100,100,86.67,1,'ws','2026-03-16 13:17:02'),
(279301,'041910',1,'202603161316',10080,10100,10000,10100,10090,100,100,100,1,'ws','2026-03-16 13:17:02'),
(279302,'034020',1,'202603161316',106800,106800,106800,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-16 13:17:02'),
(279303,'000660',1,'202603161316',951000,951000,951000,951000,951000,NULL,NULL,NULL,1,'ws','2026-03-16 13:17:02'),
(279304,'229200',1,'202603161316',19590,19600,19570,19575,19570,75,66.67,66.67,1,'ws','2026-03-16 13:17:02'),
(279305,'357880',1,'202603161316',4725,4780,4725,4765,4765,NULL,NULL,NULL,1,'ws','2026-03-16 13:17:04'),
(279306,'380540',1,'202603161316',4905,4910,4900,4900,5382,0,0,14.29,1,'ws','2026-03-16 13:50:22'),
(279307,'005930',1,'202603161317',186900,186900,186800,186800,186800,NULL,NULL,NULL,1,'ws','2026-03-16 13:18:00'),
(279308,'005930',3,'202603161315',186400,187000,186400,186800,82572,75,35.29,50,1,'ws','2026-03-17 08:25:06'),
(279309,'000660',1,'202603161317',951000,951000,951000,951000,950000,NULL,NULL,NULL,1,'ws','2026-03-16 13:18:02'),
(279310,'000660',3,'202603161315',949000,952000,949000,951000,21937,66.67,40,62.5,1,'ws','2026-03-17 08:25:01'),
(279311,'069500',1,'202603161317',82745,82745,82670,82702,82695,0,68.67,72.24,1,'ws','2026-03-16 13:18:02'),
(279312,'069500',3,'202603161315',82630,82805,82625,82702,109885,85.29,39.19,61.65,1,'ws','2026-03-17 10:44:59'),
(279313,'005380',1,'202603161317',504000,505000,504000,504000,504000,NULL,NULL,NULL,1,'ws','2026-03-16 13:18:02'),
(279314,'005380',3,'202603161315',504500,505000,504000,504000,3511,100,50,66.67,1,'ws','2026-03-17 08:25:04'),
(279315,'229200',1,'202603161317',19570,19580,19560,19570,19565,0,66.67,66.67,1,'ws','2026-03-16 13:18:02'),
(279316,'229200',3,'202603161315',19555,19600,19550,19570,142117,100,30,56.25,1,'ws','2026-03-17 10:45:02'),
(279317,'039980',1,'202603161317',2230,2270,2225,2270,2265,100,76.92,86.36,1,'ws','2026-03-16 13:18:02'),
(279318,'041910',1,'202603161317',10110,10200,10110,10160,10160,100,100,100,1,'ws','2026-03-16 13:18:02'),
(279319,'041910',3,'202603161315',10080,10200,10000,10160,465588,100,100,73.13,1,'ws','2026-03-16 15:15:24'),
(279320,'034020',1,'202603161317',106700,106700,106700,106700,106700,NULL,NULL,NULL,1,'ws','2026-03-16 13:18:02'),
(279321,'034020',3,'202603161315',106600,106900,106500,106700,22475,100,33.33,14.29,1,'ws','2026-03-17 08:25:12'),
(279322,'486990',1,'202603161317',47150,47350,47000,47150,47100,100,100,93.33,1,'ws','2026-03-16 13:18:02'),
(279323,'486990',3,'202603161315',46600,47350,46600,47150,15941,100,100,84.21,1,'ws','2026-03-16 14:30:27'),
(279324,'357880',1,'202603161317',4760,4760,4740,4750,4740,72.73,NULL,NULL,1,'ws','2026-03-16 13:18:02'),
(279325,'377220',1,'202603161317',1847,1847,1830,1831,11860,0,0,37.04,1,'ws','2026-03-16 14:40:21'),
(279326,'377220',3,'202603161315',1865,1865,1830,1831,61025,45.16,43.75,47.22,1,'ws','2026-03-16 14:40:26'),
(279330,'041020',3,'202603161315',5410,5450,5350,5440,305320,NULL,NULL,NULL,1,'ws','2026-03-17 11:45:26'),
(279341,'380540',1,'202603161317',4905,4910,4900,4910,5407,66.67,25,14.29,1,'ws','2026-03-16 13:50:22'),
(279342,'380540',3,'202603161315',4920,4925,4900,4910,16066,0,46.67,45.83,1,'ws','2026-03-17 08:25:42'),
(279343,'010120',3,'202603161315',730000,730000,730000,730000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:18:04'),
(279345,'267260',3,'202603161315',903000,906000,903000,903000,624,0,0,0,1,'ws','2026-03-17 08:25:22'),
(279346,'024060',3,'202603161315',23800,23800,23650,23650,5892,40,40,25,1,'ws','2026-03-16 13:30:58'),
(279347,'018470',3,'202603161315',1366,1367,1353,1355,96251,21.43,38.89,47.62,1,'ws','2026-03-17 01:44:33'),
(279348,'357880',1,'202603161318',4750,4775,4750,4775,4760,62.5,81.25,NULL,1,'ws','2026-03-16 13:19:00'),
(279349,'039980',1,'202603161318',2270,2270,2215,2215,2215,47.62,47.62,51.72,1,'ws','2026-03-16 13:19:02'),
(279350,'041910',1,'202603161318',10170,10170,10000,10020,10000,30,30,67.44,1,'ws','2026-03-16 13:19:02'),
(279351,'005930',1,'202603161318',187200,187200,187200,187200,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:19:02'),
(279352,'069500',1,'202603161318',82702,82815,82660,82810,82805,73.97,59.67,79.78,1,'ws','2026-03-16 13:19:02'),
(279353,'486990',1,'202603161318',47100,47350,47100,47300,47250,100,100,100,1,'ws','2026-03-16 13:19:02'),
(279354,'380540',1,'202603161318',4905,4910,4900,4910,4014,100,66.67,15.38,1,'ws','2026-03-16 13:50:22'),
(279355,'229200',1,'202603161318',19570,19585,19560,19580,19570,66.67,40,66.67,1,'ws','2026-03-16 13:19:02'),
(279356,'377220',1,'202603161318',1830,1850,1830,1850,15863,52.78,39.58,47.69,1,'ws','2026-03-16 14:40:21'),
(279357,'229200',1,'202603161319',19580,19590,19575,19585,19580,100,75,75,1,'ws','2026-03-16 13:20:00'),
(279358,'039980',1,'202603161319',2220,2225,2185,2200,2200,0,41.67,37.04,1,'ws','2026-03-16 13:20:02'),
(279359,'000660',1,'202603161319',954000,954000,953500,954000,953000,NULL,NULL,NULL,1,'ws','2026-03-16 13:20:02'),
(279360,'069500',1,'202603161319',82815,82860,82800,82845,82835,100,79.01,80.59,1,'ws','2026-03-16 13:20:02'),
(279361,'380540',1,'202603161319',4905,4910,4900,4900,2103,0,50,20,1,'ws','2026-03-16 13:50:22'),
(279362,'041910',1,'202603161319',10020,10020,9920,10000,9970,0,27.27,54.29,1,'ws','2026-03-16 13:20:02'),
(279363,'486990',1,'202603161319',47300,47450,47200,47400,47400,100,100,100,1,'ws','2026-03-16 13:20:02'),
(279364,'005930',1,'202603161319',187300,187300,187200,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:20:02'),
(279365,'034020',1,'202603161319',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 13:20:02'),
(279366,'377220',1,'202603161319',1850,1855,1843,1844,7496,76,45.24,32.2,1,'ws','2026-03-16 14:40:21'),
(279367,'357880',1,'202603161319',4760,4780,4750,4765,4765,71.43,50,NULL,1,'ws','2026-03-16 13:20:02'),
(279368,'187660',1,'202603161140',16860,16900,16840,16850,17699,NULL,NULL,NULL,1,'rest','2026-03-16 13:20:21'),
(279369,'187660',1,'202603161141',16860,16870,16850,16870,8581,NULL,NULL,NULL,1,'rest','2026-03-16 13:20:21'),
(279370,'187660',1,'202603161142',16870,16870,16850,16855,4651,57.14,NULL,NULL,1,'rest','2026-03-16 13:20:21'),
(279371,'187660',1,'202603161143',16850,16860,16830,16830,8875,0,33.33,NULL,1,'rest','2026-03-16 13:20:21'),
(279372,'187660',1,'202603161144',16830,16840,16820,16830,8808,0,0,NULL,1,'rest','2026-03-16 13:20:21'),
(279373,'187660',1,'202603161145',16820,16830,16770,16770,38208,0,0,16.67,1,'rest','2026-03-16 13:20:21'),
(279374,'187660',1,'202603161146',16770,16770,16700,16700,69885,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279375,'187660',1,'202603161147',16700,16720,16700,16700,7703,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279376,'187660',1,'202603161149',16740,16820,16740,16810,19750,100,61.11,45.83,1,'rest','2026-03-16 13:20:21'),
(279377,'187660',1,'202603161150',16810,16890,16780,16880,15594,100,100,58.06,1,'rest','2026-03-16 13:20:21'),
(279378,'187660',1,'202603161151',16885,16900,16840,16860,14352,77.78,90,66.67,1,'rest','2026-03-16 13:20:21'),
(279379,'187660',1,'202603161152',16850,16850,16690,16690,30388,0,26.92,48.65,1,'rest','2026-03-16 13:20:21'),
(279380,'187660',1,'202603161153',16700,16740,16615,16615,22386,0,0,40.45,1,'rest','2026-03-16 13:20:21'),
(279381,'187660',1,'202603161154',16610,16610,16420,16430,69598,0,0,13.46,1,'rest','2026-03-16 13:20:21'),
(279382,'187660',1,'202603161155',16430,16760,16420,16730,45140,61.86,53.57,40,1,'rest','2026-03-16 13:20:21'),
(279383,'187660',1,'202603161156',16730,16840,16630,16660,29036,81.08,54.05,37.5,1,'rest','2026-03-16 13:20:21'),
(279384,'187660',1,'202603161157',16650,16710,16640,16690,6105,30,82.5,50,1,'rest','2026-03-16 13:20:21'),
(279385,'187660',1,'202603161158',16700,16740,16690,16740,14207,100,53.33,59.84,1,'rest','2026-03-16 13:20:21'),
(279386,'187660',1,'202603161159',16750,16820,16740,16820,9231,100,100,86.79,1,'rest','2026-03-16 13:20:21'),
(279387,'187660',1,'202603161200',16820,16840,16760,16760,8325,57.14,68.42,55.17,1,'rest','2026-03-16 13:20:21'),
(279388,'187660',1,'202603161201',16760,16780,16740,16740,4879,0,50,66.67,1,'rest','2026-03-16 13:20:21'),
(279389,'187660',1,'202603161202',16760,16760,16670,16670,8096,0,0,46.43,1,'rest','2026-03-16 13:20:21'),
(279390,'187660',1,'202603161203',16690,16700,16650,16650,10028,0,0,32,1,'rest','2026-03-16 13:20:21'),
(279391,'187660',1,'202603161204',16650,16730,16650,16730,6396,80,47.06,32,1,'rest','2026-03-16 13:20:21'),
(279392,'187660',1,'202603161205',16710,16730,16700,16710,3329,80,66.67,38.1,1,'rest','2026-03-16 13:20:21'),
(279393,'187660',1,'202603161206',16710,16750,16710,16730,3219,50,83.33,47.62,1,'rest','2026-03-16 13:20:21'),
(279394,'187660',1,'202603161207',16750,16840,16750,16830,12655,100,85.71,83.33,1,'rest','2026-03-16 13:20:21'),
(279395,'187660',1,'202603161208',16830,16910,16830,16910,14647,100,100,93.33,1,'rest','2026-03-16 13:20:21'),
(279396,'187660',1,'202603161209',16900,16980,16900,16940,15239,100,100,92,1,'rest','2026-03-16 13:20:21'),
(279397,'187660',1,'202603161210',16930,16960,16880,16950,8001,100,100,100,1,'rest','2026-03-16 13:20:21'),
(279398,'187660',1,'202603161211',16940,16950,16830,16840,10461,8.33,26.67,66.67,1,'rest','2026-03-16 13:20:21'),
(279399,'187660',1,'202603161212',16840,16850,16800,16830,2937,0,7.69,50,1,'rest','2026-03-16 13:20:21'),
(279400,'187660',1,'202603161213',16830,16840,16810,16820,4142,0,0,23.53,1,'rest','2026-03-16 13:20:21'),
(279401,'187660',1,'202603161214',16830,16830,16770,16770,10227,0,0,5.26,1,'rest','2026-03-16 13:20:21'),
(279402,'187660',1,'202603161215',16770,16780,16740,16750,6806,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279403,'187660',1,'202603161216',16750,16750,16740,16740,4181,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279404,'187660',1,'202603161217',16740,16750,16700,16700,12488,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279405,'187660',1,'202603161218',16700,16740,16690,16690,4779,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279406,'187660',1,'202603161219',16700,16700,16680,16690,6968,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279407,'187660',1,'202603161220',16680,16690,16610,16610,14509,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279408,'187660',1,'202603161221',16610,16610,16530,16580,18524,0,0,0,1,'rest','2026-03-16 13:20:21'),
(279409,'187660',1,'202603161222',16560,16660,16550,16650,9766,70,38.89,36.84,1,'rest','2026-03-16 13:20:21'),
(279410,'187660',1,'202603161223',16640,16670,16630,16660,6742,100,72.73,42.11,1,'rest','2026-03-16 13:20:21'),
(279411,'187660',1,'202603161224',16670,16670,16550,16550,15510,8.33,42.11,26.67,1,'rest','2026-03-16 13:20:21'),
(279412,'187660',1,'202603161225',16570,16690,16530,16530,17385,0,7.14,33.33,1,'rest','2026-03-16 13:20:21'),
(279413,'187660',1,'202603161226',16680,16680,16530,16600,11759,77.78,35,53.57,1,'rest','2026-03-16 13:20:21'),
(279414,'187660',1,'202603161227',16600,16670,16580,16660,5421,100,86.67,51.85,1,'rest','2026-03-16 13:20:21'),
(279415,'187660',1,'202603161228',16660,16740,16660,16700,6715,100,100,56.67,1,'rest','2026-03-16 13:20:21'),
(279416,'187660',1,'202603161229',16740,16740,16660,16700,13991,100,100,89.47,1,'rest','2026-03-16 13:20:21'),
(279417,'187660',1,'202603161230',16700,16710,16660,16680,7943,0,66.67,89.47,1,'rest','2026-03-16 13:20:21'),
(279418,'187660',1,'202603161231',16680,16700,16650,16700,5913,50,50,85.71,1,'rest','2026-03-16 13:20:21'),
(279419,'187660',1,'202603161232',16660,16690,16660,16680,2242,50,33.33,60,1,'rest','2026-03-16 13:20:21'),
(279420,'187660',1,'202603161233',16690,16710,16680,16700,3376,50,66.67,50,1,'rest','2026-03-16 13:20:21'),
(279421,'187660',1,'202603161234',16710,16780,16690,16780,7385,100,83.33,75,1,'rest','2026-03-16 13:20:21'),
(279422,'187660',1,'202603161235',16780,16860,16750,16850,6244,NULL,NULL,NULL,1,'rest','2026-03-16 14:15:21'),
(279423,'187660',1,'202603161236',16850,16950,16840,16940,13787,NULL,NULL,NULL,1,'rest','2026-03-16 14:15:21'),
(279424,'187660',1,'202603161237',16950,17220,16940,17200,39482,100,NULL,NULL,1,'rest','2026-03-16 14:15:21'),
(279425,'187660',1,'202603161238',17220,17440,17210,17410,66416,100,100,NULL,1,'rest','2026-03-16 14:15:21'),
(279426,'187660',1,'202603161239',17410,17480,17400,17470,61255,100,100,NULL,1,'rest','2026-03-16 14:15:21'),
(279427,'187660',1,'202603161240',17470,17480,16940,17080,40733,13.33,40.91,61.39,1,'rest','2026-03-16 14:15:21'),
(279428,'187660',1,'202603161241',17100,17420,17060,17390,23677,44.29,48.68,68.29,1,'rest','2026-03-16 14:15:21'),
(279429,'187660',1,'202603161242',17380,17400,17140,17180,23846,59.62,34.07,49.15,1,'rest','2026-03-16 14:15:21'),
(279430,'187660',1,'202603161243',17190,17300,17180,17200,16957,8.7,61.11,39.39,1,'rest','2026-03-16 14:15:21'),
(279431,'187660',1,'202603161244',17180,17230,17180,17200,11224,100,8.7,35.48,1,'rest','2026-03-16 14:15:21'),
(279432,'187660',1,'202603161245',17200,17240,17200,17200,12989,100,100,61.11,1,'rest','2026-03-16 14:15:21'),
(279433,'187660',1,'202603161246',17210,17220,17100,17110,17782,0,0,6.25,1,'rest','2026-03-16 14:15:21'),
(279434,'187660',1,'202603161247',17100,17100,17010,17060,14267,0,0,12.5,1,'rest','2026-03-16 14:15:21'),
(279435,'187660',1,'202603161248',17060,17100,17050,17100,6952,44.44,22.22,22.22,1,'rest','2026-03-16 14:15:21'),
(279436,'187660',1,'202603161249',17120,17160,17100,17110,7517,100,50,26.32,1,'rest','2026-03-16 14:15:21'),
(279437,'187660',1,'202603161250',17110,17140,17080,17140,6253,NULL,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279438,'187660',1,'202603161251',17140,17170,17140,17170,6423,NULL,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279439,'187660',1,'202603161252',17160,17190,17160,17170,12275,100,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279440,'187660',1,'202603161253',17170,17170,17070,17070,7934,0,23.08,NULL,1,'rest','2026-03-16 14:30:23'),
(279441,'187660',1,'202603161254',17060,17070,17000,17040,9658,0,0,NULL,1,'rest','2026-03-16 14:30:23'),
(279442,'187660',1,'202603161255',17030,17090,17030,17080,13132,57.14,23.53,35,1,'rest','2026-03-16 14:30:23'),
(279443,'187660',1,'202603161256',17090,17130,17080,17120,1867,100,72.73,38.1,1,'rest','2026-03-16 14:30:23'),
(279444,'187660',1,'202603161257',17120,17135,17110,17135,6292,100,100,42.22,1,'rest','2026-03-16 14:30:23'),
(279445,'187660',1,'202603161258',17135,17135,17100,17100,6763,30,61.11,59.38,1,'rest','2026-03-16 14:30:23'),
(279446,'187660',1,'202603161259',17100,17120,17100,17110,4012,22.22,41.67,75,1,'rest','2026-03-16 14:30:23'),
(279447,'187660',1,'202603161300',17110,17130,17100,17120,3414,100,36.36,68.18,1,'rest','2026-03-16 14:30:23'),
(279448,'187660',1,'202603161301',17130,17140,17120,17130,3401,100,100,56.25,1,'rest','2026-03-16 14:30:23'),
(279449,'187660',1,'202603161302',17130,17190,17130,17180,4071,100,100,69.57,1,'rest','2026-03-16 14:30:23'),
(279450,'187660',1,'202603161303',17180,17180,17150,17150,4709,62.5,66.67,72.73,1,'rest','2026-03-16 14:30:23'),
(279451,'187660',1,'202603161304',17160,17160,17130,17160,4093,25,66.67,72.73,1,'rest','2026-03-16 14:30:23'),
(279452,'187660',1,'202603161305',17130,17180,17130,17160,2553,100,25,70,1,'rest','2026-03-16 14:30:23'),
(279453,'187660',1,'202603161306',17150,17180,17150,17180,3197,100,100,72.73,1,'rest','2026-03-16 14:30:23'),
(279454,'187660',1,'202603161307',17175,17220,17160,17200,7493,100,100,62.5,1,'rest','2026-03-16 14:30:23'),
(279455,'187660',1,'202603161308',17220,17300,17200,17300,15372,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279456,'187660',1,'202603161309',17310,17370,17300,17340,15288,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279457,'187660',1,'202603161310',17340,17350,17220,17220,11382,25,53.85,60,1,'rest','2026-03-16 14:30:23'),
(279458,'187660',1,'202603161311',17210,17230,17190,17200,10802,0,22.22,53.33,1,'rest','2026-03-16 14:30:23'),
(279459,'187660',1,'202603161312',17190,17240,17190,17230,5510,60,17.65,54.84,1,'rest','2026-03-16 14:30:23'),
(279460,'187660',1,'202603161313',17240,17290,17230,17290,5189,100,81.82,48.15,1,'rest','2026-03-16 14:30:23'),
(279461,'187660',1,'202603161314',17290,17330,17290,17320,10807,100,100,46.15,1,'rest','2026-03-16 14:30:23'),
(279462,'187660',1,'202603161315',17320,17410,17320,17400,14242,100,100,90.91,1,'rest','2026-03-16 14:30:23'),
(279463,'187660',1,'202603161316',17410,17470,17410,17460,22743,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279464,'187660',1,'202603161317',17460,17560,17450,17550,27241,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279465,'187660',1,'202603161318',17550,17700,17550,17690,52359,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279466,'187660',1,'202603161319',17700,18030,17690,18030,82846,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279467,'187660',1,'202603161320',18020,18410,18010,18390,172380,100,100,100,1,'rest','2026-03-16 14:30:23'),
(279481,'187660',3,'202603160900',18550,19000,18030,18420,230984,0,82.86,61.05,1,'rest','2026-03-16 13:51:51'),
(279482,'187660',3,'202603160903',18390,18400,17930,17980,172201,0,0,49.15,1,'rest','2026-03-16 13:51:51'),
(279483,'187660',3,'202603160906',17990,18660,17970,18370,151342,46.99,41.05,63.4,1,'rest','2026-03-16 13:51:51'),
(279484,'187660',3,'202603160909',18370,18370,17950,17960,101983,48.75,31.45,28.68,1,'rest','2026-03-16 13:51:51'),
(279485,'187660',3,'202603160912',17960,17980,16820,17480,409926,0,30.47,21.2,1,'rest','2026-03-16 13:51:51'),
(279486,'187660',3,'202603160915',17480,17870,17330,17540,199955,11.11,6.32,25.28,1,'rest','2026-03-16 13:51:51'),
(279487,'187660',3,'202603160918',17540,17710,17400,17420,99808,NULL,NULL,NULL,1,'rest','2026-03-16 14:15:25'),
(279488,'187660',3,'202603160921',17420,17680,17400,17500,81170,NULL,NULL,NULL,1,'rest','2026-03-16 14:15:25'),
(279489,'187660',3,'202603160924',17500,17500,17110,17280,124358,26.67,NULL,NULL,1,'rest','2026-03-16 14:15:25'),
(279490,'187660',3,'202603160927',17270,17400,17100,17100,78573,0,16.67,NULL,1,'rest','2026-03-16 14:15:25'),
(279491,'187660',3,'202603160930',17110,17400,17100,17400,83199,62.5,42.86,NULL,1,'rest','2026-03-16 14:15:25'),
(279492,'187660',3,'202603160933',17400,17490,17220,17270,63739,NULL,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279493,'187660',3,'202603160936',17260,17290,17230,17260,46855,NULL,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279494,'187660',3,'202603160939',17280,17280,17000,17030,157115,0,NULL,NULL,1,'rest','2026-03-16 14:30:23'),
(279495,'187660',3,'202603160942',17030,17340,16910,17230,146180,46.51,45.45,NULL,1,'rest','2026-03-16 14:30:23'),
(279496,'187660',3,'202603160945',17210,17240,17060,17150,44109,71.43,39.22,NULL,1,'rest','2026-03-16 14:30:23'),
(279497,'187660',3,'202603160948',17130,17350,17130,17280,60241,61.9,80.49,50.77,1,'rest','2026-03-16 14:30:23'),
(279498,'187660',3,'202603160951',17270,17280,17160,17190,36554,59.09,43.33,45.21,1,'rest','2026-03-16 14:30:23'),
(279499,'187660',3,'202603160954',17190,17520,17140,17520,52556,78.57,83.64,79.52,1,'rest','2026-03-16 14:30:23'),
(279500,'187660',3,'202603160957',17520,17530,17310,17390,54945,71.74,60,60.53,1,'rest','2026-03-16 14:30:23'),
(279501,'187660',3,'202603161000',17380,17420,17300,17390,26639,0,71.74,67.65,1,'rest','2026-03-16 14:30:23'),
(279502,'187660',3,'202603161003',17400,17400,17200,17200,46080,0,0,44.59,1,'rest','2026-03-16 14:30:23'),
(279503,'187660',3,'202603161006',17210,17400,17190,17400,30938,51.28,51.28,62.35,1,'rest','2026-03-16 14:30:23'),
(279504,'187660',3,'202603161009',17380,17420,17290,17300,34033,66.67,40.82,32.26,1,'rest','2026-03-16 14:30:23'),
(279505,'187660',3,'202603161012',17310,17310,17190,17190,22641,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:29'),
(279506,'187660',3,'202603161015',17195,17200,17070,17080,59383,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:29'),
(279507,'187660',3,'202603161018',17080,17140,17050,17120,33966,26.67,NULL,NULL,1,'rest','2026-03-16 15:10:29'),
(279508,'187660',3,'202603161021',17120,17230,17110,17210,31471,100,54.17,NULL,1,'rest','2026-03-16 15:10:29'),
(279509,'187660',3,'202603161024',17220,17230,17100,17120,42791,50,59.09,NULL,1,'rest','2026-03-16 15:10:29'),
(279510,'187660',3,'202603161027',17110,17120,16960,17010,92677,0,31.03,29.55,1,'rest','2026-03-16 15:10:29'),
(279511,'187660',3,'202603161030',17000,17210,17000,17010,30653,0,0,39.39,1,'rest','2026-03-16 15:10:29'),
(279512,'187660',3,'202603161033',17010,17130,16990,17110,40547,100,47.62,48.72,1,'rest','2026-03-16 15:10:29'),
(279513,'187660',3,'202603161036',17110,17110,17030,17030,19881,55.56,55.56,26.32,1,'rest','2026-03-16 15:10:29'),
(279514,'187660',3,'202603161039',17040,17040,16970,16980,21252,0,43.48,29.41,1,'rest','2026-03-16 15:10:29'),
(279515,'187660',3,'202603161042',16980,16990,16820,16920,109939,0,0,34.48,1,'rest','2026-03-16 15:10:29'),
(279516,'187660',3,'202603161045',16920,17040,16910,16990,33210,53.85,38.89,47.22,1,'rest','2026-03-16 15:10:29'),
(279517,'187660',3,'202603161048',16980,17130,16960,17130,18264,100,77.78,52.5,1,'rest','2026-03-16 15:10:29'),
(279518,'187660',3,'202603161051',17130,17220,17080,17110,40820,87.5,91.3,61.76,1,'rest','2026-03-16 15:10:29'),
(279519,'187660',3,'202603161054',17110,17150,17050,17070,19738,0,70,63.64,1,'rest','2026-03-16 15:10:29'),
(279520,'187660',3,'202603161057',17070,17100,17060,17070,12662,0,0,77.78,1,'rest','2026-03-16 15:10:29'),
(279521,'187660',3,'202603161100',17080,17230,17080,17150,42347,100,66.67,78.57,1,'rest','2026-03-16 15:10:29'),
(279522,'187660',3,'202603161103',17150,17240,17150,17160,34235,100,100,60,1,'rest','2026-03-16 15:10:29'),
(279523,'187660',3,'202603161106',17160,17180,17110,17180,16727,100,100,73.33,1,'rest','2026-03-16 15:10:29'),
(279524,'187660',3,'202603161109',17160,17200,17120,17150,23879,40,50,78.57,1,'rest','2026-03-16 15:10:29'),
(279525,'187660',3,'202603161112',17140,17220,17100,17100,40234,0,20,57.89,1,'rest','2026-03-16 15:10:29'),
(279526,'187660',3,'202603161115',17100,17180,17100,17150,11499,50,38.46,50,1,'rest','2026-03-16 15:10:29'),
(279527,'187660',3,'202603161118',17160,17180,17070,17070,20162,38.46,27.78,30.43,1,'rest','2026-03-16 15:10:29'),
(279528,'187660',3,'202603161121',17070,17080,16990,17000,35237,0,25,17.86,1,'rest','2026-03-16 15:10:29'),
(279529,'187660',3,'202603161124',16990,17050,16990,17000,17243,0,0,20,1,'rest','2026-03-16 15:10:29'),
(279530,'187660',3,'202603161127',17000,17070,16970,17060,24806,100,46.15,42.31,1,'rest','2026-03-16 15:10:29'),
(279531,'187660',3,'202603161130',17060,17100,17000,17040,15169,75,75,26.09,1,'rest','2026-03-16 15:10:29'),
(279532,'187660',3,'202603161133',17010,17010,16880,16990,40562,0,46.15,30,1,'rest','2026-03-16 15:10:29'),
(279533,'187660',3,'202603161136',16990,17000,16910,16910,24988,0,0,28.57,1,'rest','2026-03-16 15:10:29'),
(279534,'187660',3,'202603161139',16920,16930,16840,16870,34659,0,0,24,1,'rest','2026-03-16 15:10:29'),
(279535,'187660',3,'202603161142',16870,16870,16820,16830,22334,0,0,0,1,'rest','2026-03-16 15:10:29'),
(279536,'187660',3,'202603161145',16820,16830,16700,16700,115796,0,0,0,1,'rest','2026-03-16 15:10:29'),
(279537,'187660',3,'202603161148',16740,16890,16740,16880,35344,58.06,51.43,38.3,1,'rest','2026-03-16 15:10:29'),
(279538,'187660',3,'202603161151',16885,16900,16615,16615,67126,40.45,31.3,27.48,1,'rest','2026-03-16 15:10:29'),
(279539,'187660',3,'202603161154',16610,16840,16420,16660,143774,14.52,45.92,34.09,1,'rest','2026-03-16 15:10:29'),
(279540,'187660',3,'202603161157',16650,16820,16640,16820,29543,100,43.62,49.36,1,'rest','2026-03-16 15:10:29'),
(279541,'187660',3,'202603161200',16820,16840,16670,16670,21300,51.61,57.75,48.12,1,'rest','2026-03-16 15:10:29'),
(279542,'187660',3,'202603161203',16690,16730,16650,16710,19753,21.05,57.14,37.12,1,'rest','2026-03-16 15:10:29'),
(279543,'187660',3,'202603161206',16710,16910,16710,16910,30521,100,61.54,74.79,1,'rest','2026-03-16 15:10:29'),
(279544,'187660',3,'202603161209',16900,16980,16830,16840,33701,74.07,77.42,64.52,1,'rest','2026-03-16 15:10:29'),
(279545,'187660',3,'202603161212',16840,16850,16770,16770,17306,0,58.82,45.28,1,'rest','2026-03-16 15:10:29'),
(279546,'187660',3,'202603161215',16770,16780,16700,16700,23475,0,0,53.33,1,'rest','2026-03-16 15:10:29'),
(279547,'187660',3,'202603161218',16700,16740,16610,16610,26256,0,0,40,1,'rest','2026-03-16 15:10:29'),
(279548,'187660',3,'202603161221',16610,16670,16530,16660,35032,35.71,23.81,14.29,1,'rest','2026-03-16 15:10:29'),
(279549,'187660',3,'202603161224',16670,16690,16530,16600,44654,45.45,25,14.71,1,'rest','2026-03-16 15:10:29'),
(279550,'187660',3,'202603161227',16600,16740,16580,16700,26127,62.5,71.43,40.54,1,'rest','2026-03-16 15:10:29'),
(279551,'187660',3,'202603161230',16700,16710,16650,16680,16098,83.33,55.56,46.88,1,'rest','2026-03-16 15:10:29'),
(279552,'187660',3,'202603161233',16690,16860,16680,16850,17005,89.47,93.1,80,1,'rest','2026-03-16 15:10:29'),
(279553,'187660',3,'202603161236',16850,17440,16840,17410,119685,100,97.33,91.21,1,'rest','2026-03-16 15:10:29'),
(279554,'187660',3,'202603161239',17410,17480,16940,17390,125665,96.55,97.33,95.4,1,'rest','2026-03-16 15:10:29'),
(279555,'187660',3,'202603161242',17380,17400,17140,17200,52027,0,72.73,76.04,1,'rest','2026-03-16 15:10:29'),
(279556,'187660',3,'202603161245',17200,17240,17010,17060,45038,0,0,67.59,1,'rest','2026-03-16 15:10:31'),
(279557,'187660',3,'202603161248',17060,17160,17050,17140,20722,36.36,19.51,64.65,1,'rest','2026-03-16 15:10:31'),
(279558,'187660',3,'202603161251',17140,17190,17070,17070,26632,53.33,27.59,16,1,'rest','2026-03-16 15:10:31'),
(279559,'187660',3,'202603161254',17060,17130,17000,17120,24657,41.67,65,24.53,1,'rest','2026-03-16 15:10:31'),
(279560,'187660',3,'202603161257',17120,17135,17100,17110,17067,83.33,38.46,37.14,1,'rest','2026-03-16 15:10:31'),
(279561,'187660',3,'202603161300',17110,17190,17100,17180,10886,87.5,92.31,71.43,1,'rest','2026-03-16 15:10:31'),
(279562,'187660',3,'202603161303',17180,17180,17130,17160,11355,77.78,70,54.55,1,'rest','2026-03-16 15:10:31'),
(279563,'187660',3,'202603161306',17150,17300,17150,17300,26062,87.5,91.3,89.66,1,'rest','2026-03-16 15:10:31'),
(279564,'187660',3,'202603161309',17310,17370,17190,17200,37472,58.33,53.85,61.76,1,'rest','2026-03-16 15:10:31'),
(279565,'187660',3,'202603161312',17190,17330,17190,17320,21506,54.55,72.22,73.33,1,'rest','2026-03-16 15:10:31'),
(279566,'187660',3,'202603161315',17320,17560,17320,17550,64226,100,77.78,80.33,1,'rest','2026-03-16 15:10:31'),
(279567,'187660',3,'202603161318',17550,18410,17550,18390,307585,100,100,93.01,1,'rest','2026-03-16 15:10:31'),
(279663,'187660',60,'202603160900',18550,19000,16820,17390,2395793,10.16,16.67,10.65,1,'rest','2026-03-18 15:30:29'),
(279664,'187660',60,'202603161000',17380,17420,16820,17070,767585,0,8.13,10.36,1,'rest','2026-03-18 15:30:29'),
(279665,'187660',60,'202603161100',17080,17240,16420,16820,795664,0,0,11.79,1,'rest','2026-03-18 15:30:29'),
(279666,'187660',60,'202603161200',16820,17480,16530,17110,742721,53.7,33.72,19.63,1,'rest','2026-03-18 15:30:29'),
(279667,'187660',60,'202603161300',17110,19170,17100,17650,3206080,100,76.85,32.55,1,'rest','2026-03-18 15:30:29'),
(279868,'024060',3,'202603161318',23650,23700,23550,23550,18701,0,28.57,25,1,'ws','2026-03-16 13:30:58'),
(279869,'000660',1,'202603161320',955000,955000,955000,955000,954000,NULL,NULL,NULL,1,'ws','2026-03-16 13:21:00'),
(279870,'034020',3,'202603161318',106800,106900,106600,106800,8692,100,100,40,1,'ws','2026-03-17 08:25:12'),
(279871,'357880',3,'202603161318',4750,4800,4750,4800,105063,100,100,93.94,1,'ws','2026-03-17 08:25:40'),
(279872,'039980',3,'202603161318',2270,2270,2170,2185,2335652,NULL,NULL,NULL,1,'ws','2026-03-17 11:50:28'),
(279873,'069500',3,'202603161318',82702,82870,82660,82870,81410,100,94.44,71.58,1,'ws','2026-03-17 10:44:59'),
(279874,'000660',3,'202603161318',951000,955000,950000,955000,35933,100,85.71,73.91,1,'ws','2026-03-17 08:25:01'),
(279875,'229200',3,'202603161318',19570,19600,19560,19595,98140,100,100,61.11,1,'ws','2026-03-17 10:45:02'),
(279876,'041910',3,'202603161318',10170,10170,9910,9950,415676,22.22,57.14,57.65,1,'ws','2026-03-16 15:15:24'),
(279877,'486990',3,'202603161318',47100,47550,47050,47450,25804,100,100,95.65,1,'ws','2026-03-16 14:30:27'),
(279878,'041020',3,'202603161318',5440,5450,5300,5320,272668,NULL,NULL,NULL,1,'ws','2026-03-17 11:45:26'),
(279880,'034020',1,'202603161320',106900,106900,106900,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-16 13:21:02'),
(279881,'357880',1,'202603161320',4770,4800,4765,4800,4795,77.78,85.71,80,1,'ws','2026-03-16 13:21:02'),
(279882,'039980',1,'202603161320',2200,2225,2175,2185,2180,0,0,37.04,1,'ws','2026-03-16 13:21:02'),
(279883,'069500',1,'202603161320',82845,82870,82810,82870,82860,100,100,69.71,1,'ws','2026-03-16 13:21:02'),
(279884,'229200',1,'202603161320',19585,19600,19580,19595,19590,100,100,62.5,1,'ws','2026-03-16 13:21:02'),
(279885,'041910',1,'202603161320',9970,10040,9950,9950,9950,0,0,22.22,1,'ws','2026-03-16 13:21:02'),
(279886,'486990',1,'202603161320',47500,47500,47300,47450,47400,100,100,100,1,'ws','2026-03-16 13:21:02'),
(279897,'025880',3,'202603161315',2995,3000,2990,3000,4,100,100,62.5,1,'ws','2026-03-17 01:44:35'),
(279898,'377220',1,'202603161320',1844,1844,1832,1840,3730,0,65.52,32.76,1,'ws','2026-03-16 14:40:21'),
(279899,'377220',3,'202603161318',1830,1855,1830,1840,27089,20.93,52.11,54.43,1,'ws','2026-03-16 14:40:26'),
(279901,'380540',3,'202603161318',4905,4910,4900,4905,10599,0,0,55,1,'ws','2026-03-17 08:25:42'),
(279902,'380540',1,'202603161320',4905,4905,4900,4905,4482,33.33,33.33,50,1,'ws','2026-03-16 13:50:22'),
(279904,'018470',3,'202603161318',1355,1362,1354,1355,36612,0,21.43,38.89,1,'ws','2026-03-17 01:44:33'),
(279905,'000660',1,'202603161321',956000,957000,956000,956000,956000,NULL,NULL,NULL,1,'ws','2026-03-16 13:22:00'),
(279906,'039980',1,'202603161321',2185,2205,2180,2185,2185,0,0,37.04,1,'ws','2026-03-16 13:22:02'),
(279907,'041910',1,'202603161321',9950,10010,9950,10000,9990,50,41.67,34.38,1,'ws','2026-03-16 13:22:02'),
(279908,'069500',1,'202603161321',82870,82890,82850,82885,82880,100,100,82.81,1,'ws','2026-03-16 13:22:02'),
(279909,'229200',1,'202603161321',19595,19600,19585,19590,19585,66.67,75,71.43,1,'ws','2026-03-16 13:22:02'),
(279910,'357880',1,'202603161321',4795,4810,4770,4775,4775,58.33,50,54.55,1,'ws','2026-03-16 13:22:02'),
(279911,'486990',1,'202603161321',47400,47400,47200,47200,47200,16.67,37.5,58.33,1,'ws','2026-03-16 13:22:02'),
(279912,'377220',1,'202603161321',1838,1840,1827,1830,11874,0,0,33.93,1,'ws','2026-03-16 14:40:21'),
(279913,'380540',1,'202603161321',4905,4905,4900,4905,5880,100,33.33,60,1,'ws','2026-03-16 13:50:22'),
(279965,'357880',3,'202603161321',4795,4915,4735,4885,338658,100,100,100,1,'rest','2026-03-17 08:25:40'),
(280014,'005930',1,'202603161322',187450,187500,187400,187400,187400,NULL,NULL,NULL,1,'ws','2026-03-16 13:23:00'),
(280015,'069500',1,'202603161322',82882,82882,82830,82835,82830,23.08,44.44,78.54,1,'ws','2026-03-16 13:23:02'),
(280016,'357880',1,'202603161322',4770,4875,4765,4860,4860,77.27,82.76,80.56,1,'ws','2026-03-16 13:23:02'),
(280017,'000660',1,'202603161322',956000,956000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-16 13:23:02'),
(280018,'005380',1,'202603161322',505500,505500,505500,505500,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:23:02'),
(280019,'229200',1,'202603161322',19590,19595,19580,19580,19580,0,40,62.5,1,'ws','2026-03-16 13:23:02'),
(280020,'380540',1,'202603161322',4900,4920,4900,4920,7193,100,100,66.67,1,'ws','2026-03-16 13:50:22'),
(280021,'039980',1,'202603161322',2185,2220,2180,2205,2200,100,57.14,19.05,1,'ws','2026-03-16 13:23:02'),
(280022,'041910',1,'202603161322',10010,10050,9940,9940,9940,45.45,31.25,15.62,1,'ws','2026-03-16 13:23:02'),
(280023,'377220',1,'202603161322',1837,1837,1824,1835,22818,33.33,26.32,54.55,1,'ws','2026-03-16 14:40:21'),
(280024,'034020',1,'202603161322',106700,106700,106700,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-16 13:23:02'),
(280025,'010120',1,'202603161322',731000,731000,731000,731000,730000,NULL,NULL,NULL,1,'ws','2026-03-16 13:23:02'),
(280026,'486990',1,'202603161322',47250,47400,47150,47400,47350,44.44,50,66.67,1,'ws','2026-03-16 13:23:02'),
(280027,'187660',1,'202603161321',18400,18410,18370,18410,24856,100,100,100,1,'ws','2026-03-16 14:30:23'),
(280028,'229200',3,'202603161321',19595,19600,19570,19580,150137,62.5,72.73,44.44,1,'ws','2026-03-17 10:45:02'),
(280029,'229200',1,'202603161323',19585,19585,19570,19580,19580,0,0,50,1,'ws','2026-03-16 13:24:00'),
(280030,'005930',3,'202603161321',187300,187600,187100,187200,170290,83.33,88.89,55.17,1,'ws','2026-03-17 08:25:06'),
(280031,'005380',3,'202603161321',505000,506000,505000,505500,3558,100,100,71.43,1,'ws','2026-03-17 08:25:04'),
(280032,'000660',3,'202603161321',955000,957000,952500,954000,36126,80,85.71,60,1,'ws','2026-03-17 08:25:01'),
(280033,'187660',3,'202603161321',18400,18740,18370,18710,184737,100,100,93.79,1,'ws','2026-03-16 15:10:31'),
(280034,'039980',3,'202603161321',2185,2220,2130,2135,1262955,NULL,NULL,NULL,1,'ws','2026-03-17 11:50:28'),
(280035,'041910',3,'202603161321',9950,10050,9720,9760,302862,0,13.04,55.06,1,'ws','2026-03-16 15:15:24'),
(280036,'069500',3,'202603161321',82870,82890,82765,82790,56346,67.74,76.12,54.26,1,'ws','2026-03-17 10:44:59'),
(280037,'041020',3,'202603161321',5320,5360,5270,5280,127336,0,NULL,NULL,1,'ws','2026-03-17 11:45:26'),
(280038,'034020',3,'202603161321',106800,106900,106400,106500,30575,25,40,28.57,1,'ws','2026-03-17 08:25:12'),
(280039,'024060',3,'202603161321',23600,23650,23550,23650,13062,50,28.57,44.44,1,'ws','2026-03-16 13:30:58'),
(280040,'298040',3,'202603161321',2527000,2527000,2523000,2524000,38,66.67,57.14,40,1,'ws','2026-03-17 08:25:38'),
(280041,'377220',3,'202603161321',1838,1840,1824,1833,51277,56.25,18,46.25,1,'ws','2026-03-16 14:40:26'),
(280042,'486990',3,'202603161321',47400,47400,47150,47250,9164,60,80.95,84.62,1,'ws','2026-03-16 14:30:27'),
(280044,'005930',1,'202603161323',187100,187200,187100,187200,187100,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:02'),
(280045,'000660',1,'202603161323',954000,955000,954000,954000,954000,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:02'),
(280046,'005380',1,'202603161323',505500,505500,505500,505500,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:02'),
(280047,'357880',1,'202603161323',4865,4915,4860,4885,4870,100,81.48,80.56,1,'ws','2026-03-16 13:24:02'),
(280048,'039980',1,'202603161323',2205,2205,2135,2135,2130,22.22,22.22,16.67,1,'ws','2026-03-16 13:24:02'),
(280049,'187660',1,'202603161323',18430,18740,18420,18710,159881,100,100,100,1,'ws','2026-03-16 14:30:23'),
(280050,'041910',1,'202603161323',9920,9930,9720,9760,9760,0,17.24,13.89,1,'ws','2026-03-16 13:24:02'),
(280051,'069500',1,'202603161323',82835,82870,82765,82790,82790,0,13.64,44.12,1,'ws','2026-03-16 13:24:02'),
(280052,'034020',1,'202603161323',106500,106500,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:02'),
(280053,'298040',1,'202603161323',2523000,2524000,2523000,2524000,2523000,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:02'),
(280054,'377220',1,'202603161323',1835,1835,1824,1833,16585,71.43,29.41,18.52,1,'ws','2026-03-16 14:40:21'),
(280055,'486990',1,'202603161323',47400,47400,47150,47250,47200,57.14,33.33,46.67,1,'ws','2026-03-16 13:24:02'),
(280069,'010120',3,'202603161321',730000,730000,730000,730000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:24:04'),
(280070,'267260',3,'202603161321',905000,905000,903000,904000,241,100,100,25,1,'ws','2026-03-17 08:25:22'),
(280071,'380540',3,'202603161321',4905,4920,4900,4910,15543,50,16.67,47.06,1,'ws','2026-03-17 08:25:42'),
(280072,'380540',1,'202603161323',4920,4920,4905,4910,2470,60,60,50,1,'ws','2026-03-16 13:50:22'),
(280074,'018470',3,'202603161321',1355,1361,1354,1355,17205,100,0,38.89,1,'ws','2026-03-17 01:44:33'),
(280075,'025880',3,'202603161321',2995,2995,2990,2995,1353,66.67,75,42.86,1,'ws','2026-03-17 01:44:35'),
(280076,'005930',1,'202603161324',187100,187100,187000,187100,187000,NULL,NULL,NULL,1,'ws','2026-03-16 13:25:00'),
(280077,'005380',1,'202603161324',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:25:02'),
(280078,'039980',1,'202603161324',2125,2155,2120,2120,2120,0,19.05,16.67,1,'ws','2026-03-16 13:25:02'),
(280079,'187660',1,'202603161324',18710,18920,18620,18850,302326,100,100,100,1,'ws','2026-03-16 14:30:23'),
(280080,'377220',1,'202603161324',1833,1850,1824,1845,52040,85.71,89.47,51.52,1,'ws','2026-03-16 14:40:21'),
(280081,'486990',1,'202603161324',47250,47250,47100,47100,47100,0,40,31.25,1,'ws','2026-03-16 13:25:02'),
(280082,'041910',1,'202603161324',9770,9840,9660,9670,9670,0,0,11.63,1,'ws','2026-03-16 13:25:02'),
(280083,'069500',1,'202603161324',82795,82805,82742,82760,82750,0,0,24.24,1,'ws','2026-03-16 13:25:02'),
(280084,'357880',1,'202603161324',4870,4895,4825,4855,4855,45.45,78.57,72.5,1,'ws','2026-03-16 13:25:02'),
(280085,'034020',1,'202603161324',106400,106400,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-16 13:25:02'),
(280086,'229200',1,'202603161324',19580,19585,19550,19555,19550,0,0,20,1,'ws','2026-03-16 13:25:02'),
(280087,'380540',1,'202603161324',4910,4915,4900,4900,6690,0,42.86,50,1,'ws','2026-03-16 13:50:22'),
(280088,'486990',1,'202603161325',47150,47150,47050,47150,47050,25,14.29,31.25,1,'ws','2026-03-16 13:26:00'),
(280089,'005930',1,'202603161325',187000,187000,187000,187000,187000,NULL,NULL,NULL,1,'ws','2026-03-16 13:26:02'),
(280090,'000660',1,'202603161325',955000,955000,955000,955000,954000,NULL,NULL,NULL,1,'ws','2026-03-16 13:26:02'),
(280091,'069500',1,'202603161325',82760,82805,82740,82790,82790,50,28.57,26.47,1,'ws','2026-03-16 13:26:02'),
(280092,'357880',1,'202603161325',4860,4860,4775,4840,4835,0,35.71,61.11,1,'ws','2026-03-16 13:26:02'),
(280093,'187660',1,'202603161325',18850,19150,18850,19150,265340,100,100,100,1,'ws','2026-03-16 14:30:23'),
(280094,'041910',1,'202603161325',9670,9790,9630,9710,9700,30.77,12.9,21.43,1,'ws','2026-03-16 13:26:02'),
(280095,'377220',1,'202603161325',1845,1850,1838,1840,16587,70.59,63.16,50,1,'ws','2026-03-16 14:40:21'),
(280096,'005380',1,'202603161325',505000,505000,505000,505000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:26:02'),
(280097,'039980',1,'202603161325',2125,2125,2105,2125,2120,25,5.56,22.73,1,'ws','2026-03-16 13:26:02'),
(280098,'034020',1,'202603161325',106400,106400,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-16 13:26:02'),
(280099,'229200',1,'202603161325',19555,19575,19550,19565,19560,28.57,28.57,20,1,'ws','2026-03-16 13:26:04'),
(280100,'380540',1,'202603161325',4900,4910,4900,4910,1150,50,33.33,55.56,1,'ws','2026-03-16 13:50:22'),
(280101,'005930',3,'202603161324',187100,187400,187000,187200,77897,0,83.33,80,1,'ws','2026-03-17 08:25:06'),
(280102,'005930',1,'202603161326',187200,187200,187150,187200,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:27:00'),
(280103,'005380',3,'202603161324',505500,506000,505000,506000,3608,100,100,100,1,'ws','2026-03-17 08:25:04'),
(280104,'069500',3,'202603161324',82795,82825,82740,82790,56027,0,67.74,72.86,1,'ws','2026-03-17 10:44:59'),
(280105,'000660',3,'202603161324',954000,955000,952000,955000,17619,50,83.33,77.78,1,'ws','2026-03-17 08:25:01'),
(280106,'034020',3,'202603161324',106500,106500,106200,106400,18420,0,20,33.33,1,'ws','2026-03-17 08:25:12'),
(280107,'229200',3,'202603161324',19580,19585,19550,19557,61432,0,39.68,51.28,1,'ws','2026-03-17 10:45:02'),
(280108,'357880',3,'202603161324',4870,4990,4765,4965,339697,100,100,100,1,'ws','2026-03-17 08:25:40'),
(280109,'377220',3,'202603161324',1833,1850,1824,1836,80593,30,63.16,49.38,1,'ws','2026-03-16 14:40:26'),
(280110,'187660',3,'202603161324',18710,19170,18280,18650,869059,84.21,95.08,96.18,1,'ws','2026-03-16 15:10:31'),
(280111,'039980',3,'202603161324',2130,2155,2105,2145,1050422,16.67,NULL,NULL,1,'ws','2026-03-17 11:50:28'),
(280112,'041020',3,'202603161324',5280,5310,5270,5280,95690,0,0,NULL,1,'ws','2026-03-17 11:45:26'),
(280113,'486990',3,'202603161324',47250,47350,47050,47300,9663,20,63.64,82.61,1,'ws','2026-03-16 14:30:27'),
(280114,'041910',3,'202603161324',9770,9840,9620,9810,336520,20.83,11.11,45.21,1,'ws','2026-03-16 15:15:24'),
(280115,'380540',3,'202603161324',4910,4915,4885,4890,14518,20,16.67,7.14,1,'ws','2026-03-17 08:25:42'),
(280116,'005380',1,'202603161326',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:27:02'),
(280117,'000660',1,'202603161326',954000,955000,954000,955000,954000,NULL,NULL,NULL,1,'ws','2026-03-16 13:27:02'),
(280118,'069500',1,'202603161326',82790,82825,82765,82795,82790,100,53.85,21.88,1,'ws','2026-03-16 13:27:02'),
(280119,'229200',1,'202603161326',19565,19575,19555,19557,19555,55.56,23.26,18.87,1,'ws','2026-03-16 13:27:02'),
(280120,'034020',1,'202603161326',106400,106400,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-16 13:27:02'),
(280121,'357880',1,'202603161326',4840,4990,4835,4965,4950,89.29,73.53,83.93,1,'ws','2026-03-16 13:27:02'),
(280122,'039980',1,'202603161326',2120,2145,2115,2145,2140,100,62.5,34.62,1,'ws','2026-03-16 13:27:02'),
(280123,'187660',1,'202603161326',19150,19170,18280,18650,301393,37.5,46.81,60.32,1,'ws','2026-03-16 14:30:23'),
(280124,'041910',1,'202603161326',9710,9840,9700,9800,9800,100,59.09,28.26,1,'ws','2026-03-16 13:27:02'),
(280125,'377220',1,'202603161326',1848,1849,1836,1836,11966,0,57.14,60.71,1,'ws','2026-03-16 14:40:21'),
(280126,'380540',1,'202603161326',4905,4905,4885,4890,6678,33.33,25,38.46,1,'ws','2026-03-16 13:50:22'),
(280127,'486990',1,'202603161326',47150,47350,47100,47300,47300,100,57.14,57.14,1,'ws','2026-03-16 13:27:02'),
(280141,'025880',3,'202603161324',2995,2995,2990,2995,1412,0,66.67,75,1,'ws','2026-03-17 01:44:35'),
(280142,'024060',3,'202603161324',23600,23700,23600,23650,10971,100,50,44.44,1,'ws','2026-03-16 13:30:58'),
(280143,'018470',3,'202603161324',1354,1355,1350,1351,50758,0,0,16.67,1,'ws','2026-03-17 01:44:33'),
(280144,'005930',1,'202603161327',187400,187400,187400,187400,187400,NULL,NULL,NULL,1,'ws','2026-03-16 13:28:00'),
(280145,'229200',1,'202603161327',19557,19565,19555,19555,19555,0,50,22.22,1,'ws','2026-03-16 13:28:02'),
(280146,'039980',1,'202603161327',2140,2145,2095,2110,2105,36.36,41.67,17.24,1,'ws','2026-03-16 13:28:02'),
(280147,'187660',1,'202603161327',18630,18920,18630,18750,192743,16.67,44.44,62.69,1,'ws','2026-03-16 14:30:23'),
(280148,'377220',1,'202603161327',1844,1847,1830,1847,18650,73.33,55,67.65,1,'ws','2026-03-16 14:40:21'),
(280149,'000660',1,'202603161327',956000,956000,956000,956000,955000,NULL,NULL,NULL,1,'ws','2026-03-16 13:28:02'),
(280150,'069500',1,'202603161327',82795,82860,82790,82855,82855,100,100,55.88,1,'ws','2026-03-16 13:28:02'),
(280151,'041910',1,'202603161327',9800,9830,9630,9660,9660,39.13,48.15,24.07,1,'ws','2026-03-16 13:28:02'),
(280152,'357880',1,'202603161327',4965,4965,4915,4925,4925,75.76,69.44,63.83,1,'ws','2026-03-16 13:28:02'),
(280153,'486990',1,'202603161327',47300,47450,47250,47250,47250,75,80,36.36,1,'ws','2026-03-16 13:28:02'),
(280154,'380540',1,'202603161327',4890,4890,4880,4880,7916,0,25,16.67,1,'ws','2026-03-16 13:50:22'),
(280155,'000660',1,'202603161328',958000,958000,958000,958000,957000,NULL,NULL,NULL,1,'ws','2026-03-16 13:29:00'),
(280156,'229200',1,'202603161328',19560,19560,19550,19560,19555,71.43,33.33,30,1,'ws','2026-03-16 13:29:02'),
(280157,'357880',1,'202603161328',4935,4935,4900,4920,4905,0,73.53,58.14,1,'ws','2026-03-16 13:29:02'),
(280158,'041910',1,'202603161328',9660,9740,9600,9730,9710,33.33,53.33,46.51,1,'ws','2026-03-16 13:29:02'),
(280159,'377220',1,'202603161328',1839,1849,1839,1846,6435,91.67,68.75,69.7,1,'ws','2026-03-16 14:40:21'),
(280160,'486990',1,'202603161328',47350,47650,47250,47600,47550,87.5,90.91,73.33,1,'ws','2026-03-16 13:29:02'),
(280161,'005930',1,'202603161328',187500,187500,187500,187500,187400,NULL,NULL,NULL,1,'ws','2026-03-16 13:29:02'),
(280162,'069500',1,'202603161328',82855,82880,82845,82865,82865,100,100,77.78,1,'ws','2026-03-16 13:29:02'),
(280163,'039980',1,'202603161328',2110,2110,2080,2100,2095,0,30.77,29.41,1,'ws','2026-03-16 13:29:02'),
(280164,'187660',1,'202603161328',18750,18780,18500,18690,118226,62.5,15.15,49.09,1,'ws','2026-03-16 14:30:23'),
(280165,'380540',1,'202603161328',4885,4890,4875,4890,4841,50,25,33.33,1,'ws','2026-03-16 13:50:22'),
(280166,'298040',1,'202603161328',2522000,2522000,2522000,2522000,2522000,NULL,NULL,NULL,1,'ws','2026-03-16 13:29:04'),
(280167,'005380',3,'202603161327',505000,506000,505000,506000,2869,100,100,100,1,'ws','2026-03-17 08:25:04'),
(280168,'069500',1,'202603161329',82865,82885,82830,82850,82845,40,82.35,87.5,1,'ws','2026-03-16 13:30:00'),
(280169,'005380',15,'202603161315',504500,506000,504000,506000,22769,100,61.54,75,1,'ws','2026-03-18 08:25:08'),
(280170,'069500',3,'202603161327',82795,82885,82790,82850,58136,100,42.86,79.75,1,'ws','2026-03-17 10:44:59'),
(280171,'069500',15,'202603161315',82630,82890,82625,82850,361804,100,90.79,96.98,1,'ws','2026-03-18 08:25:20'),
(280172,'000660',3,'202603161327',954000,958000,954000,958000,24173,100,80,90.91,1,'ws','2026-03-17 08:25:01'),
(280173,'000660',15,'202603161315',958000,958000,957000,958000,957000,NULL,NULL,NULL,1,'ws','2026-03-16 13:30:02'),
(280174,'229200',3,'202603161327',19557,19575,19550,19565,73793,25.81,17.39,55.81,1,'ws','2026-03-17 10:45:02'),
(280175,'229200',15,'202603161315',19555,19600,19550,19565,525619,100,46.15,76.67,1,'ws','2026-03-18 08:25:22'),
(280176,'357880',3,'202603161327',4965,4965,4820,4875,265867,47.06,64.71,74.65,1,'ws','2026-03-17 08:25:40'),
(280177,'357880',15,'202603161315',4695,4990,4695,4875,1136700,100,100,92.31,1,'ws','2026-03-18 09:10:25'),
(280178,'377220',3,'202603161327',1844,1850,1830,1849,70056,100,69.57,37.88,1,'ws','2026-03-16 14:40:26'),
(280179,'377220',15,'202603161315',1865,1865,1824,1849,290040,54.29,77.14,49.26,1,'ws','2026-03-16 14:20:26'),
(280180,'039980',3,'202603161327',2145,2145,2080,2085,1026836,14.29,8.33,NULL,1,'ws','2026-03-17 11:50:28'),
(280181,'039980',15,'202603161315',2215,2270,2080,2085,9224948,32.43,64.89,62.6,1,'ws','2026-03-18 08:25:18'),
(280182,'486990',3,'202603161327',47300,48150,47200,47850,60685,100,75,87.88,1,'ws','2026-03-16 14:30:27'),
(280183,'486990',15,'202603161315',46600,48150,46600,47850,121257,100,86.21,84.09,1,'ws','2026-03-16 14:30:25'),
(280184,'041910',3,'202603161327',9800,9830,9600,9630,222501,21.74,11.9,15.94,1,'ws','2026-03-16 15:15:24'),
(280185,'041910',15,'202603161315',10080,10200,9600,9630,1743147,29.85,68.67,79.48,1,'ws','2026-03-18 14:25:28'),
(280186,'005930',3,'202603161327',187200,187600,187100,187500,104042,100,75,91.67,1,'ws','2026-03-17 08:25:06'),
(280187,'005930',15,'202603161315',186400,187600,186400,187500,612140,100,88.24,93.85,1,'ws','2026-03-18 08:25:09'),
(280188,'034020',3,'202603161327',106500,106500,106300,106500,19678,50,20,42.86,1,'ws','2026-03-17 08:25:12'),
(280189,'034020',15,'202603161315',106600,106900,106200,106500,99840,0,41.67,65,1,'ws','2026-03-18 08:25:14'),
(280190,'380540',3,'202603161327',4890,4890,4870,4875,56219,0,12.5,7.69,1,'ws','2026-03-17 08:25:42'),
(280191,'380540',15,'202603161315',4920,4925,4870,4875,112945,0,0,16.67,1,'ws','2026-03-17 08:25:43'),
(280192,'041020',3,'202603161327',5280,5290,5220,5225,198667,0,0,NULL,1,'ws','2026-03-17 11:45:26'),
(280193,'041020',15,'202603161315',5410,5450,5220,5225,999681,0,48.35,42.72,1,'ws','2026-03-17 13:30:23'),
(280194,'025880',3,'202603161327',2995,2995,2975,2980,10160,0,0,42.86,1,'ws','2026-03-17 01:44:35'),
(280195,'025880',15,'202603161315',2995,3000,2975,2980,12929,0,0,22.22,1,'ws','2026-03-17 06:36:40'),
(280196,'187660',3,'202603161327',18630,18920,18500,18730,390242,57.14,86.96,96.08,1,'ws','2026-03-16 15:10:31'),
(280197,'187660',15,'202603161315',17320,19170,17320,18730,1815849,100,94.74,92.98,1,'ws','2026-03-18 15:30:29'),
(280198,'024060',3,'202603161327',23650,23700,23550,23600,9944,0,66.67,25,1,'ws','2026-03-16 13:30:58'),
(280199,'024060',15,'202603161315',23800,23800,23550,23600,58570,0,45.45,26.32,1,'ws','2026-03-16 13:31:00'),
(280200,'229200',1,'202603161329',19560,19575,19550,19565,19565,100,83.33,66.67,1,'ws','2026-03-16 13:30:02'),
(280201,'357880',1,'202603161329',4920,4920,4860,4875,4870,0,0,54.35,1,'ws','2026-03-16 13:30:02'),
(280202,'039980',1,'202603161329',2100,2110,2085,2085,2085,0,0,29.41,1,'ws','2026-03-16 13:30:02'),
(280203,'041910',1,'202603161329',9730,9740,9610,9630,9620,41.18,22.58,45.45,1,'ws','2026-03-16 13:30:02'),
(280204,'377220',1,'202603161329',1847,1850,1845,1849,44971,75,93.33,58.33,1,'ws','2026-03-16 14:40:21'),
(280205,'486990',1,'202603161329',47600,48150,47600,47850,47800,100,92.31,94.12,1,'ws','2026-03-16 13:30:02'),
(280206,'380540',1,'202603161329',4880,4885,4870,4875,43462,40,28.57,30.77,1,'ws','2026-03-16 13:50:22'),
(280207,'187660',1,'202603161329',18680,18800,18670,18730,79273,40,70,44,1,'ws','2026-03-16 14:30:23'),
(280226,'018470',3,'202603161327',1351,1359,1350,1359,20482,66.67,66.67,34.78,1,'ws','2026-03-17 01:44:33'),
(280227,'018470',15,'202603161315',1366,1367,1350,1359,221308,72,73.08,48.72,1,'ws','2026-03-17 06:36:38'),
(280279,'024060',3,'202603161330',23550,23600,23500,23600,23600,50,40,57.14,1,'rest','2026-03-16 13:33:04'),
(280379,'005380',1,'202603161330',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 13:31:00'),
(280380,'024060',15,'202603161330',23550,23800,23500,23800,23750,75,50,57.89,1,'rest','2026-03-16 13:45:02'),
(280429,'041910',1,'202603161330',9630,9640,9510,9570,9550,0,30.43,34.78,1,'ws','2026-03-16 13:31:02'),
(280430,'005930',1,'202603161330',187650,187700,187600,187600,187600,NULL,NULL,NULL,1,'ws','2026-03-16 13:31:02'),
(280431,'187660',1,'202603161330',18730,18740,18550,18550,67316,18.18,14.29,15.91,1,'ws','2026-03-16 14:30:23'),
(280432,'377220',1,'202603161330',1850,1850,1840,1844,14232,37.5,33.33,58.33,1,'ws','2026-03-16 14:40:21'),
(280433,'486990',1,'202603161330',47850,48050,47500,47650,47600,55.56,75,75,1,'ws','2026-03-16 13:31:02'),
(280434,'000660',1,'202603161330',959000,959000,959000,959000,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:31:02'),
(280435,'357880',1,'202603161330',4875,4875,4830,4830,4825,0,0,48.08,1,'ws','2026-03-16 13:31:02'),
(280436,'069500',1,'202603161330',82855,82890,82850,82880,82875,66.67,72.73,87.5,1,'ws','2026-03-16 13:31:02'),
(280437,'229200',1,'202603161330',19570,19590,19565,19590,19585,100,100,77.78,1,'ws','2026-03-16 13:31:04'),
(280438,'380540',1,'202603161330',4880,4900,4880,4885,7132,40,57.14,30.77,1,'ws','2026-03-16 13:50:22'),
(280439,'005930',1,'202603161331',187600,187600,187600,187600,187500,NULL,NULL,NULL,1,'ws','2026-03-16 13:32:00'),
(280440,'000660',1,'202603161331',959000,959000,958000,958000,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:32:02'),
(280441,'357880',1,'202603161331',4830,4860,4815,4860,4850,40,25,18.18,1,'ws','2026-03-16 13:32:02'),
(280442,'187660',1,'202603161331',18550,18570,18210,18240,124406,NULL,NULL,NULL,1,'ws','2026-03-16 15:10:28'),
(280443,'377220',1,'202603161331',1844,1847,1844,1846,7132,28.57,50,72.73,1,'ws','2026-03-16 14:40:21'),
(280444,'069500',1,'202603161331',82880,82900,82830,82835,82825,40,33.33,62.5,1,'ws','2026-03-16 13:32:02'),
(280445,'005380',1,'202603161331',503500,503500,503500,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:32:02'),
(280446,'034020',1,'202603161331',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-16 13:32:02'),
(280447,'041910',1,'202603161331',9550,9680,9540,9650,9650,57.14,33.33,33.33,1,'ws','2026-03-16 13:32:02'),
(280448,'229200',1,'202603161331',19595,19595,19580,19585,19575,83.33,85.71,83.33,1,'ws','2026-03-16 13:32:02'),
(280449,'486990',1,'202603161331',47650,47750,47400,47700,47650,20,60,72.22,1,'ws','2026-03-16 13:32:02'),
(280450,'380540',1,'202603161331',4895,4910,4885,4905,843,100,66.67,61.54,1,'ws','2026-03-16 13:50:22'),
(280451,'229200',1,'202603161332',19585,19585,19550,19560,19555,0,45.45,53.85,1,'ws','2026-03-16 13:33:00'),
(280452,'005380',3,'202603161330',506000,506000,502000,503000,34108,0,14.29,40,1,'ws','2026-03-17 08:25:04'),
(280453,'229200',3,'202603161330',19570,19595,19550,19560,258752,61.54,22.22,43.42,1,'ws','2026-03-17 10:45:02'),
(280454,'187660',1,'202603161332',18210,18240,17900,18030,152528,NULL,NULL,NULL,1,'ws','2026-03-16 15:10:28'),
(280455,'187660',3,'202603161330',18730,18740,17900,18030,344250,10.26,9.52,62,1,'ws','2026-03-16 15:10:31'),
(280456,'377220',1,'202603161332',1844,1847,1837,1837,22944,18.18,12.5,25,1,'ws','2026-03-16 14:40:21'),
(280457,'377220',3,'202603161330',1850,1850,1837,1837,44308,52,57.14,56.82,1,'ws','2026-03-16 14:40:26'),
(280458,'000660',1,'202603161332',956000,956000,956000,956000,955000,NULL,NULL,NULL,1,'ws','2026-03-16 13:33:02'),
(280459,'000660',3,'202603161330',958000,960000,955000,956000,38253,60,66.67,72.73,1,'ws','2026-03-17 08:25:01'),
(280460,'069500',1,'202603161332',82832,82832,82730,82745,82740,0,18.18,21.05,1,'ws','2026-03-16 13:33:02'),
(280461,'069500',3,'202603161330',82855,82900,82720,82745,85773,36.36,36.36,55.21,1,'ws','2026-03-17 10:44:59'),
(280462,'357880',1,'202603161332',4860,4880,4850,4855,4855,85.71,37.5,23.08,1,'ws','2026-03-16 13:33:02'),
(280463,'357880',3,'202603161330',4875,4880,4815,4845,95000,0,40,64.18,1,'ws','2026-03-17 08:25:40'),
(280464,'041910',1,'202603161332',9650,9830,9640,9820,9810,100,80.65,66.67,1,'ws','2026-03-16 13:33:02'),
(280465,'041910',3,'202603161330',9630,9830,9510,9820,295583,51.35,57.14,29.27,1,'ws','2026-03-16 15:15:24'),
(280466,'486990',1,'202603161332',47700,47750,47400,47450,47450,16.67,10,59.09,1,'ws','2026-03-16 13:33:02'),
(280467,'486990',3,'202603161330',47850,48050,47400,47450,30808,57.89,60,60,1,'ws','2026-03-16 14:30:27'),
(280468,'005930',1,'202603161332',187300,187300,187300,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:33:02'),
(280469,'005930',3,'202603161330',187600,187700,187200,187300,130293,60,60,72.73,1,'ws','2026-03-17 08:25:06'),
(280470,'380540',1,'202603161332',4905,4910,4905,4905,5361,100,100,72.73,1,'ws','2026-03-16 13:50:22'),
(280471,'380540',3,'202603161330',4880,4910,4880,4905,13336,66.67,46.15,46.67,1,'ws','2026-03-17 08:25:42'),
(280472,'041020',3,'202603161330',5220,5300,5210,5250,141407,31.25,31.25,10.42,1,'ws','2026-03-17 11:45:26'),
(280473,'034020',3,'202603161330',106450,106500,106200,106300,16237,33.33,25,25,1,'ws','2026-03-17 08:25:12'),
(280474,'039980',3,'202603161330',2090,2115,2060,2110,734353,29.41,36.84,NULL,1,'ws','2026-03-17 11:50:28'),
(280475,'018470',3,'202603161330',1359,1361,1354,1359,15344,100,66.67,66.67,1,'ws','2026-03-17 01:44:33'),
(280487,'025880',3,'202603161330',2980,2980,2980,2980,568,0,0,33.33,1,'ws','2026-03-17 01:44:35'),
(280488,'005930',1,'202603161333',187300,187300,187200,187200,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:34:00'),
(280489,'000660',1,'202603161333',956000,957000,956000,957000,956000,NULL,NULL,NULL,1,'ws','2026-03-16 13:34:02'),
(280490,'005380',1,'202603161333',504000,504000,503500,504000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:34:02'),
(280491,'357880',1,'202603161333',4860,4860,4800,4800,4800,0,33.33,16.67,1,'ws','2026-03-16 13:34:02'),
(280492,'187660',1,'202603161333',18070,18210,18020,18030,85673,0,NULL,NULL,1,'ws','2026-03-16 15:10:28'),
(280493,'041910',1,'202603161333',9830,9900,9700,9740,9730,68,75.76,51.02,1,'ws','2026-03-16 13:34:02'),
(280494,'377220',1,'202603161333',1840,1847,1836,1847,22616,52.63,57.14,51.72,1,'ws','2026-03-16 14:40:21'),
(280495,'034020',1,'202603161333',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 13:34:02'),
(280496,'229200',1,'202603161333',19555,19570,19555,19565,19560,16.67,14.29,53.85,1,'ws','2026-03-16 13:34:02'),
(280497,'069500',1,'202603161333',82745,82815,82735,82810,82805,41.94,32.5,38.78,1,'ws','2026-03-16 13:34:02'),
(280498,'486990',1,'202603161333',47450,47650,47450,47550,47550,28.57,37.5,47.06,1,'ws','2026-03-16 13:34:02'),
(280499,'380540',1,'202603161333',4905,4905,4900,4905,5261,100,100,66.67,1,'ws','2026-03-16 13:50:22'),
(280500,'000660',1,'202603161334',958000,959000,958000,959000,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:35:00'),
(280501,'034020',1,'202603161334',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-16 13:35:02'),
(280502,'187660',1,'202603161334',18025,18030,17720,17830,90060,0,0,NULL,1,'ws','2026-03-16 15:10:28'),
(280503,'069500',1,'202603161334',82815,82815,82782,82810,82800,100,41.94,41.3,1,'ws','2026-03-16 13:35:02'),
(280504,'377220',1,'202603161334',1846,1847,1843,1845,20625,83.33,47.62,42.86,1,'ws','2026-03-16 14:40:21'),
(280505,'005380',1,'202603161334',504000,504000,503500,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:35:02'),
(280506,'041910',1,'202603161334',9730,9750,9580,9630,9620,0,47.22,50,1,'ws','2026-03-16 13:35:02'),
(280507,'005930',1,'202603161334',187300,187300,187300,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:35:02'),
(280508,'229200',1,'202603161334',19560,19565,19550,19560,19555,50,14.29,46.15,1,'ws','2026-03-16 13:35:04'),
(280509,'380540',1,'202603161334',4905,4905,4880,4880,6189,0,0,54.55,1,'ws','2026-03-16 13:50:22'),
(280510,'486990',1,'202603161334',47500,47650,47450,47600,47550,100,37.5,30.77,1,'ws','2026-03-16 13:35:06'),
(280511,'357880',1,'202603161334',4805,4830,4790,4830,4815,35.29,33.33,36.36,1,'ws','2026-03-16 13:35:08'),
(280512,'041910',1,'202603161335',9620,9670,9520,9590,78561,NULL,NULL,NULL,1,'ws','2026-03-16 15:15:24'),
(280513,'000660',3,'202603161333',955000,959000,955000,958500,19854,55.56,73.33,68.42,1,'ws','2026-03-17 08:25:01'),
(280514,'041910',3,'202603161333',9820,9900,9520,9590,297594,45.24,31.67,28.57,1,'ws','2026-03-16 15:15:24'),
(280515,'377220',1,'202603161335',1843,1845,1818,1825,36390,0,31.25,27.91,1,'ws','2026-03-16 14:40:21'),
(280516,'377220',3,'202603161333',1840,1847,1818,1825,79631,0,35.14,34.04,1,'ws','2026-03-16 14:40:26'),
(280517,'000660',1,'202603161335',958500,959000,958000,958500,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:36:02'),
(280518,'034020',1,'202603161335',106200,106200,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 13:36:02'),
(280519,'034020',3,'202603161333',106300,106300,106000,106100,21083,0,20,11.11,1,'ws','2026-03-17 08:25:12'),
(280520,'187660',1,'202603161335',17800,18090,17780,18080,57184,55.56,55.56,NULL,1,'ws','2026-03-16 15:10:28'),
(280521,'187660',3,'202603161333',18070,18210,17720,18080,232917,6.67,15.66,37.19,1,'ws','2026-03-16 15:10:31'),
(280522,'005930',1,'202603161335',187500,187600,187300,187500,187400,NULL,NULL,NULL,1,'ws','2026-03-16 13:36:02'),
(280523,'005930',3,'202603161333',187250,187600,187100,187500,102441,50,71.43,62.5,1,'ws','2026-03-17 08:25:06'),
(280524,'267260',1,'202603161335',904000,904000,904000,904000,903000,NULL,NULL,NULL,1,'ws','2026-03-16 13:36:02'),
(280525,'267260',3,'202603161333',905000,906000,904000,904000,751,0,66.67,50,1,'ws','2026-03-17 08:25:22'),
(280526,'229200',1,'202603161335',19555,19570,19545,19545,19540,0,20,9.09,1,'ws','2026-03-16 13:36:02'),
(280527,'229200',3,'202603161333',19555,19570,19545,19545,157226,0,28.57,12.12,1,'ws','2026-03-17 10:45:02'),
(280528,'069500',1,'202603161335',82800,82865,82800,82815,82800,100,100,34.15,1,'ws','2026-03-16 13:36:02'),
(280529,'069500',3,'202603161333',82745,82865,82735,82825,43578,43.24,57.14,43.08,1,'ws','2026-03-17 10:44:59'),
(280530,'486990',1,'202603161335',47550,47600,47400,47450,47350,25,50,33.33,1,'ws','2026-03-16 13:36:02'),
(280531,'486990',3,'202603161333',47450,47650,47300,47450,10746,0,57.89,50,1,'ws','2026-03-16 14:30:27'),
(280532,'357880',1,'202603161335',4830,4840,4825,4840,4840,100,42.11,53.85,1,'ws','2026-03-16 13:36:02'),
(280533,'357880',3,'202603161333',4860,4875,4785,4840,103221,0,0,56.9,1,'ws','2026-03-17 08:25:40'),
(280535,'039980',3,'202603161333',2115,2140,2070,2075,746539,41.67,20.83,19.44,1,'ws','2026-03-17 11:50:28'),
(280536,'041020',3,'202603161333',5250,5290,5200,5200,90143,33.33,19.23,14.71,1,'ws','2026-03-17 11:45:26'),
(280537,'024060',3,'202603161333',23600,23650,23550,23650,23600,100,60,50,1,'ws','2026-03-16 13:36:02'),
(280538,'005380',3,'202603161333',503000,504000,503000,504000,4811,25,25,40,1,'ws','2026-03-17 08:25:04'),
(280539,'298040',3,'202603161333',2525000,2535000,2525000,2533000,353,100,84.62,73.33,1,'ws','2026-03-17 08:25:38'),
(280550,'380540',1,'202603161335',4880,4880,4875,4880,4692,0,0,44.44,1,'ws','2026-03-16 13:50:22'),
(280551,'380540',3,'202603161333',4905,4905,4875,4880,16142,54.55,42.86,36.84,1,'ws','2026-03-17 08:25:42'),
(280552,'010120',3,'202603161333',729000,729000,729000,729000,729000,NULL,NULL,NULL,1,'ws','2026-03-16 13:36:04'),
(280554,'018470',3,'202603161333',1359,1359,1353,1353,12205,0,57.14,44.44,1,'ws','2026-03-17 01:44:33'),
(280555,'025880',3,'202603161333',2980,2985,2975,2985,4417,100,25,20,1,'ws','2026-03-17 01:44:35'),
(280556,'005930',1,'202603161336',187500,187500,187500,187500,187500,NULL,NULL,NULL,1,'ws','2026-03-16 13:37:00'),
(280557,'000660',1,'202603161336',957000,958000,957000,958000,957000,NULL,NULL,NULL,1,'ws','2026-03-16 13:37:02'),
(280558,'041910',1,'202603161336',9590,9630,9520,9520,45729,NULL,NULL,NULL,1,'ws','2026-03-16 15:15:24'),
(280559,'377220',1,'202603161336',1832,1840,1822,1833,11199,28.57,26.67,36.73,1,'ws','2026-03-16 14:40:21'),
(280560,'486990',1,'202603161336',47450,47500,47350,47350,47350,0,16.67,23.08,1,'ws','2026-03-16 13:37:02'),
(280561,'229200',1,'202603161336',19545,19555,19540,19540,19540,0,0,9.09,1,'ws','2026-03-16 13:37:02'),
(280562,'380540',1,'202603161336',4880,4890,4875,4875,2765,0,0,0,1,'ws','2026-03-16 13:50:22'),
(280563,'357880',1,'202603161336',4840,4855,4835,4840,4840,100,100,40,1,'ws','2026-03-16 13:37:02'),
(280564,'187660',1,'202603161336',18070,18070,17880,17970,40857,69.44,44.64,32.47,1,'ws','2026-03-16 15:10:28'),
(280565,'069500',1,'202603161336',82820,82845,82800,82800,82810,25,25,40,1,'ws','2026-03-16 13:37:02'),
(280566,'000660',1,'202603161337',958000,958000,957000,957500,957000,NULL,NULL,NULL,1,'ws','2026-03-16 13:38:00'),
(280567,'005380',1,'202603161337',503000,503000,503000,503000,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:38:02'),
(280568,'187660',1,'202603161337',17960,18040,17960,17990,28839,15.38,71.05,46.55,1,'ws','2026-03-16 15:10:28'),
(280569,'377220',1,'202603161337',1838,1838,1832,1837,13491,100,37.5,50,1,'ws','2026-03-16 14:40:21'),
(280570,'229200',1,'202603161337',19545,19545,19525,19530,19525,0,0,12.5,1,'ws','2026-03-16 13:38:02'),
(280571,'041910',1,'202603161337',9540,9550,9410,9430,118208,0,NULL,NULL,1,'ws','2026-03-16 15:15:24'),
(280572,'069500',1,'202603161337',82800,82820,82760,82800,82790,0,25,82.35,1,'ws','2026-03-16 13:38:02'),
(280573,'486990',1,'202603161337',47350,47350,47100,47100,47100,0,0,23.08,1,'ws','2026-03-16 13:38:02'),
(280574,'357880',1,'202603161337',4835,4835,4800,4820,4820,0,33.33,34.78,1,'ws','2026-03-16 13:38:04'),
(280575,'380540',1,'202603161337',4880,4885,4855,4860,21799,0,0,0,1,'ws','2026-03-16 13:50:22'),
(280576,'005930',1,'202603161338',187300,187300,187300,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:39:00'),
(280577,'005930',3,'202603161336',187500,187600,187200,187200,78496,40,28.57,50,1,'ws','2026-03-17 08:25:06'),
(280578,'000660',1,'202603161338',957000,957000,957000,957000,956000,NULL,NULL,NULL,1,'ws','2026-03-16 13:39:02'),
(280579,'000660',3,'202603161336',958000,958500,956000,957000,16434,62.5,41.67,65,1,'ws','2026-03-17 08:25:01'),
(280580,'187660',1,'202603161338',17990,18000,17650,17650,57372,5.56,4.26,29.35,1,'ws','2026-03-16 15:10:28'),
(280581,'187660',3,'202603161336',18070,18070,17650,17650,127068,10.42,4.24,9.85,1,'ws','2026-03-16 15:10:31'),
(280582,'041910',1,'202603161338',9420,9470,9410,9415,46248,0,0,NULL,1,'ws','2026-03-16 15:15:24'),
(280583,'041910',3,'202603161336',9590,9630,9410,9415,210185,0,31.93,29.09,1,'ws','2026-03-16 15:15:24'),
(280584,'377220',1,'202603161338',1834,1843,1834,1843,12294,100,100,45,1,'ws','2026-03-16 14:40:21'),
(280585,'377220',3,'202603161336',1832,1843,1822,1843,36984,60,42.86,58.62,1,'ws','2026-03-16 14:40:26'),
(280586,'486990',1,'202603161338',47100,47150,47000,47150,47100,16.67,12.5,16.67,1,'ws','2026-03-16 13:39:02'),
(280587,'486990',3,'202603161336',47450,47500,46900,47150,15032,0,0,46.15,1,'ws','2026-03-16 14:30:27'),
(280588,'229200',1,'202603161338',19535,19535,19520,19525,19525,0,0,0,1,'ws','2026-03-16 13:39:02'),
(280589,'229200',3,'202603161336',19545,19555,19520,19525,209484,0,0,11.27,1,'ws','2026-03-17 10:45:02'),
(280590,'069500',1,'202603161338',82805,82805,82730,82740,82730,0,0,6.25,1,'ws','2026-03-16 13:39:02'),
(280591,'069500',3,'202603161336',82820,82850,82725,82740,48321,48.48,29.63,42.42,1,'ws','2026-03-17 10:44:59'),
(280592,'357880',1,'202603161338',4810,4830,4810,4810,26098,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:52'),
(280593,'357880',3,'202603161336',4840,4855,4800,4810,69583,0,0,34.04,1,'ws','2026-03-17 08:25:40'),
(280595,'034020',3,'202603161336',106100,106200,106000,106000,9843,0,0,14.29,1,'ws','2026-03-17 08:25:12'),
(280596,'039980',3,'202603161336',2070,2085,2040,2040,506044,0,26.32,21.21,1,'ws','2026-03-17 11:50:28'),
(280597,'024060',3,'202603161336',23650,23700,23600,23650,23650,100,100,50,1,'ws','2026-03-16 13:39:02'),
(280598,'018470',3,'202603161336',1354,1355,1353,1353,8198,0,0,44.44,1,'ws','2026-03-17 01:44:33'),
(280599,'005380',3,'202603161336',504000,504000,503000,504000,2077,100,25,33.33,1,'ws','2026-03-17 08:25:04'),
(280608,'380540',1,'202603161338',4860,4880,4855,4860,3120,0,0,0,1,'ws','2026-03-16 13:50:22'),
(280609,'380540',3,'202603161336',4880,4890,4855,4860,27684,0,40,27.27,1,'ws','2026-03-17 08:25:42'),
(280611,'025880',3,'202603161336',2985,2990,2980,2985,1812,100,100,25,1,'ws','2026-03-17 01:44:35'),
(280612,'005930',1,'202603161339',187300,187300,187300,187300,187200,NULL,NULL,NULL,1,'ws','2026-03-16 13:40:00'),
(280613,'000660',1,'202603161339',959000,959000,958000,959000,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:40:02'),
(280614,'069500',1,'202603161339',82735,82815,82715,82775,82765,36.84,36.84,34.78,1,'ws','2026-03-16 13:40:02'),
(280615,'357880',1,'202603161339',4825,4840,4810,4825,15538,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:39'),
(280616,'187660',1,'202603161339',17690,17850,17570,17800,62833,30.61,33.33,48.28,1,'ws','2026-03-16 15:10:28'),
(280617,'377220',1,'202603161339',1842,1846,1842,1845,17141,100,100,50,1,'ws','2026-03-16 14:40:21'),
(280618,'041910',1,'202603161339',9410,9410,9230,9280,202477,0,0,NULL,1,'ws','2026-03-16 15:15:24'),
(280619,'005380',1,'202603161339',504000,504000,503500,503500,503000,NULL,NULL,NULL,1,'ws','2026-03-16 13:40:02'),
(280620,'229200',1,'202603161339',19530,19545,19525,19540,19535,75,50,30,1,'ws','2026-03-16 13:40:02'),
(280621,'486990',1,'202603161339',47150,47150,47000,47050,47050,33.33,12.5,7.69,1,'ws','2026-03-16 13:40:02'),
(280622,'380540',1,'202603161339',4860,4870,4860,4860,4812,100,0,0,1,'ws','2026-03-16 13:50:22'),
(280623,'041910',1,'202603161340',9280,9490,9270,9440,152656,54.24,51.61,34.04,1,'ws','2026-03-16 15:15:24'),
(280624,'005930',1,'202603161340',187300,187400,187300,187400,187300,NULL,NULL,NULL,1,'ws','2026-03-16 13:41:02'),
(280625,'000660',1,'202603161340',958500,959000,958500,958500,958000,NULL,NULL,NULL,1,'ws','2026-03-16 13:41:02'),
(280626,'069500',1,'202603161340',82775,82790,82735,82790,82775,100,45.45,40,1,'ws','2026-03-16 13:41:02'),
(280627,'229200',1,'202603161340',19535,19550,19535,19545,19540,100,80,50,1,'ws','2026-03-16 13:41:02'),
(280628,'034020',1,'202603161340',106000,106100,106000,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-16 13:41:02'),
(280629,'357880',1,'202603161340',4825,4845,4825,4845,4644,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:39'),
(280630,'187660',1,'202603161340',17810,17900,17780,17830,27074,100,34.62,30.77,1,'ws','2026-03-16 15:10:28'),
(280631,'377220',1,'202603161340',1846,1846,1842,1845,8603,100,100,100,1,'ws','2026-03-16 14:40:21'),
(280632,'486990',1,'202603161340',47100,47100,47000,47000,47000,0,25,9.09,1,'ws','2026-03-16 13:41:02'),
(280633,'380540',1,'202603161340',4855,4880,4855,4880,2095,100,100,50,1,'ws','2026-03-16 13:50:22'),
(280634,'229200',1,'202603161341',19545,19545,19525,19530,19525,25,57.14,40,1,'ws','2026-03-16 13:42:00'),
(280635,'005930',3,'202603161339',187200,187400,187000,187100,77918,0,33.33,45.45,1,'ws','2026-03-17 08:25:06'),
(280636,'229200',3,'202603161339',19530,19550,19525,19530,88100,20,12.5,24.53,1,'ws','2026-03-17 10:45:02'),
(280637,'069500',1,'202603161341',82785,82790,82665,82665,18931,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:30'),
(280638,'069500',3,'202603161339',82735,82817,82665,82665,64200,0,33.33,34.57,1,'ws','2026-03-17 10:44:59'),
(280639,'041910',1,'202603161341',9450,9480,9410,9450,41715,100,55.74,41.46,1,'ws','2026-03-16 15:15:24'),
(280640,'041910',3,'202603161339',9410,9490,9230,9450,396848,16.67,7.95,27.78,1,'ws','2026-03-16 15:15:24'),
(280641,'486990',1,'202603161341',47050,47250,47000,47250,47200,83.33,62.5,42.86,1,'ws','2026-03-16 13:42:02'),
(280642,'486990',3,'202603161339',47150,47250,47000,47250,4625,25,25,48.15,1,'ws','2026-03-16 14:30:27'),
(280643,'187660',1,'202603161341',17830,17835,17700,17740,34702,25,66.67,31.75,1,'ws','2026-03-16 15:10:28'),
(280644,'187660',3,'202603161339',17690,17900,17570,17740,124609,17.31,24.56,16.3,1,'ws','2026-03-16 15:10:31'),
(280645,'377220',1,'202603161341',1844,1845,1820,1834,25926,0,15.38,52.17,1,'ws','2026-03-16 14:40:21'),
(280646,'377220',3,'202603161339',1842,1846,1820,1834,51670,66.67,46.15,48.44,1,'ws','2026-03-16 14:40:26'),
(280647,'000660',1,'202603161341',956000,956000,956000,956000,956000,NULL,NULL,NULL,1,'ws','2026-03-16 13:42:02'),
(280648,'000660',3,'202603161339',957000,959000,956000,956500,20183,0,55.56,57.89,1,'ws','2026-03-17 08:25:01'),
(280649,'357880',1,'202603161341',4840,4840,4815,4830,12003,57.14,NULL,NULL,1,'ws','2026-03-17 08:25:39'),
(280650,'357880',3,'202603161339',4825,4845,4810,4830,32185,40,36.36,11.43,1,'ws','2026-03-17 08:25:40'),
(280651,'380540',1,'202603161341',4880,4880,4865,4870,1214,NULL,NULL,NULL,1,'ws','2026-03-17 01:44:54'),
(280652,'380540',3,'202603161339',4860,4880,4855,4870,8121,33.33,18.18,40,1,'ws','2026-03-17 08:25:42'),
(280653,'005380',3,'202603161339',504000,504000,503000,503500,3112,0,66.67,22.22,1,'ws','2026-03-17 08:25:04'),
(280654,'018470',3,'202603161339',1353,1355,1349,1350,27053,0,0,47.06,1,'ws','2026-03-17 01:44:33'),
(280664,'024060',3,'202603161339',23700,23700,23600,23600,23600,0,50,50,1,'ws','2026-03-16 13:42:04'),
(280665,'025880',3,'202603161339',2990,2990,2985,2985,469,100,100,25,1,'ws','2026-03-17 01:44:35'),
(280666,'000660',1,'202603161342',957000,958000,956000,957000,7293,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(280667,'069500',1,'202603161342',82685,82715,82660,82680,10109,0,0,1.11,1,'ws','2026-03-17 08:25:14'),
(280668,'034020',1,'202603161342',106100,106100,106000,106100,2647,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(280669,'357880',1,'202603161342',4835,4835,4810,4810,7560,0,36.36,NULL,1,'ws','2026-03-17 08:25:39'),
(280670,'041910',1,'202603161342',9450,9650,9440,9620,123125,100,100,69.39,1,'ws','2026-03-16 15:15:24'),
(280671,'377220',1,'202603161342',1826,1845,1825,1835,15522,8.33,8.33,45,1,'ws','2026-03-16 14:40:21'),
(280672,'005930',1,'202603161342',187100,187100,186900,187000,32298,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(280673,'229200',1,'202603161342',19525,19530,19510,19510,35162,0,0,2.78,1,'ws','2026-03-17 08:25:16'),
(280674,'187660',1,'202603161342',17720,17990,17720,17980,19788,72.73,75,49.41,1,'ws','2026-03-16 15:10:28'),
(280675,'380540',1,'202603161342',4870,4870,4850,4860,10734,0,0,12.5,1,'ws','2026-03-17 08:25:41'),
(280676,'486990',1,'202603161342',47250,47250,47100,47200,47150,83.33,71.43,60,1,'ws','2026-03-16 13:43:11'),
(280677,'005930',1,'202603161343',187000,187000,186700,186800,26929,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(280678,'000660',1,'202603161343',957000,957000,955000,955000,6454,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(280679,'005380',1,'202603161343',503500,503500,502000,502000,3410,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:04'),
(280680,'229200',1,'202603161343',19515,19525,19495,19505,80501,0,0,3.12,1,'ws','2026-03-17 08:25:16'),
(280681,'034020',1,'202603161343',106100,106100,105900,105950,11982,NULL,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(280682,'377220',1,'202603161343',1840,1847,1835,1844,24953,100,47.62,52.17,1,'ws','2026-03-16 14:40:21'),
(280683,'486990',1,'202603161343',47150,47200,47100,47150,47100,0,71.43,50,1,'ws','2026-03-16 13:44:02'),
(280684,'069500',1,'202603161343',82680,82685,82585,82600,22759,0,0,0.97,1,'ws','2026-03-17 08:25:14'),
(280685,'041910',1,'202603161343',9610,9630,9510,9580,59015,80.95,81.82,66.02,1,'ws','2026-03-16 15:15:24'),
(280686,'357880',1,'202603161343',4810,4815,4805,4815,13941,20,12.5,NULL,1,'ws','2026-03-17 08:25:39'),
(280687,'187660',1,'202603161343',17990,18110,17980,18110,33395,100,80.43,85.94,1,'ws','2026-03-16 15:10:28'),
(280688,'380540',1,'202603161343',4860,4865,4850,4860,8581,0,0,0,1,'ws','2026-03-17 08:25:41'),
(280689,'005930',1,'202603161344',186800,186800,186500,186700,37991,0,NULL,NULL,1,'ws','2026-03-17 08:25:06'),
(280690,'005930',3,'202603161342',187100,187100,186500,186700,97218,0,0,16.67,1,'ws','2026-03-17 08:25:06'),
(280691,'005930',15,'202603161330',187600,187700,186500,186700,486366,55.56,65.22,65.52,1,'ws','2026-03-18 08:25:09'),
(280692,'000660',1,'202603161344',955000,956000,953000,953000,15668,0,NULL,NULL,1,'ws','2026-03-17 08:25:00'),
(280693,'000660',3,'202603161342',957000,958000,953000,953000,29415,0,0,25,1,'ws','2026-03-17 08:25:01'),
(280694,'000660',15,'202603161330',953000,954000,953000,954000,953000,NULL,NULL,NULL,1,'ws','2026-03-16 13:45:02'),
(280695,'034020',1,'202603161344',105950,106000,105800,105800,10250,0,NULL,NULL,1,'ws','2026-03-17 08:25:10'),
(280696,'034020',3,'202603161342',106100,106100,105800,105800,24879,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:26'),
(280697,'034020',15,'202603161330',106450,106500,105800,105800,78958,0,0,39.13,1,'ws','2026-03-18 08:25:14'),
(280698,'380540',1,'202603161344',4855,4865,4850,4850,10378,0,0,0,1,'ws','2026-03-17 08:25:41'),
(280699,'380540',3,'202603161342',4870,4870,4850,4850,29693,33.33,20,38.1,1,'ws','2026-03-17 08:25:42'),
(280700,'380540',15,'202603161330',4880,4910,4850,4850,94976,0,0,0,1,'ws','2026-03-17 08:25:43'),
(280701,'229200',1,'202603161344',19500,19505,19495,19495,17338,0,0,0,1,'ws','2026-03-17 08:25:16'),
(280702,'229200',3,'202603161342',19525,19530,19495,19495,133001,12.5,8.33,6.25,1,'ws','2026-03-17 10:45:02'),
(280703,'229200',15,'202603161330',19570,19595,19495,19495,846563,12.5,30,44.74,1,'ws','2026-03-18 08:25:22'),
(280704,'187660',1,'202603161344',18100,18280,18030,18210,67107,100,100,84.75,1,'ws','2026-03-16 15:10:28'),
(280705,'187660',3,'202603161342',17720,18280,17720,18210,120290,100,56.57,35.06,1,'ws','2026-03-16 15:10:31'),
(280706,'187660',15,'202603161330',18730,18740,17570,18210,949134,73.06,75.7,77.66,1,'ws','2026-03-18 15:30:29'),
(280707,'041910',1,'202603161344',9590,9910,9580,9890,234328,88.57,92.31,94.2,1,'ws','2026-03-16 15:15:24'),
(280708,'041910',3,'202603161342',9450,9910,9440,9890,416468,100,73.08,62.15,1,'ws','2026-03-16 15:15:24'),
(280709,'041910',15,'202603161330',9630,9910,9230,9890,1616678,35.62,49.46,77.51,1,'ws','2026-03-18 14:25:28'),
(280710,'377220',1,'202603161344',1846,1847,1836,1840,19654,69.23,71.43,40,1,'ws','2026-03-16 14:40:21'),
(280711,'377220',3,'202603161342',1826,1847,1825,1840,60129,40,72.73,42.11,1,'ws','2026-03-16 14:40:26'),
(280712,'377220',15,'202603161330',1850,1850,1818,1840,272722,0,43.18,72.83,1,'ws','2026-03-16 14:20:26'),
(280713,'069500',1,'202603161344',82600,82625,82535,82560,16888,0,0,0,1,'ws','2026-03-17 08:25:14'),
(280714,'069500',3,'202603161342',82685,82715,82535,82560,49756,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(280715,'069500',15,'202603161330',82855,82900,82535,82560,291628,44.76,54.33,73.68,1,'ws','2026-03-18 08:25:20'),
(280717,'005380',3,'202603161342',503500,504000,502000,503000,9414,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:17'),
(280718,'005380',15,'202603161330',506000,506000,502000,503000,53522,40,57.14,56,1,'ws','2026-03-18 08:25:08'),
(280719,'024060',3,'202603161342',23600,23800,23600,23800,23750,80,80,87.5,1,'ws','2026-03-16 13:45:02'),
(280720,'010120',3,'202603161342',729000,730000,729000,729000,150,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:24'),
(280721,'010120',15,'202603161330',729000,730000,729000,729000,1207,50,50,72.73,1,'ws','2026-03-18 08:25:13'),
(280722,'298040',3,'202603161342',2543000,2544000,2530000,2532000,535,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:49'),
(280723,'298040',15,'202603161330',2523000,2547000,2522000,2532000,1611,90.91,93.33,80.43,1,'ws','2026-03-17 12:12:50'),
(280742,'486990',1,'202603161344',47150,47250,47050,47150,47100,0,0,62.5,1,'ws','2026-03-16 13:45:04'),
(280743,'486990',3,'202603161342',47250,47300,47050,47150,6981,50,20,11.11,1,'ws','2026-03-16 14:30:27'),
(280744,'486990',15,'202603161330',47850,48050,46900,47150,68192,64.1,64.1,67.27,1,'ws','2026-03-16 14:30:25'),
(280745,'357880',1,'202603161344',4810,4815,4805,4805,4095,33.33,14.29,35.71,1,'ws','2026-03-17 08:25:39'),
(280746,'357880',3,'202603161342',4835,4835,4805,4805,25596,44.44,26.67,18.18,1,'ws','2026-03-17 08:25:40'),
(280747,'357880',15,'202603161330',4875,4880,4785,4805,325585,71.43,71.43,81.08,1,'ws','2026-03-18 09:10:25'),
(280748,'018470',3,'202603161342',1352,1354,1350,1353,15650,50,50,25,1,'ws','2026-03-17 01:44:33'),
(280749,'018470',15,'202603161330',1359,1361,1349,1353,78450,0,58.06,44.19,1,'ws','2026-03-17 06:36:38'),
(280754,'025880',3,'202603161342',2985,2990,2980,2990,95,100,100,100,1,'ws','2026-03-17 01:44:35'),
(280755,'025880',15,'202603161330',2980,2990,2975,2990,7361,50,33.33,22.22,1,'ws','2026-03-17 06:36:40'),
(280756,'005930',1,'202603161345',186700,187100,186600,186900,47353,66.67,40,NULL,1,'ws','2026-03-17 08:25:06'),
(280757,'000660',1,'202603161345',953000,957000,953000,954000,9291,33.33,20,NULL,1,'ws','2026-03-17 08:25:00'),
(280758,'069500',1,'202603161345',82580,82665,82540,82620,26827,60,33.33,12.37,1,'ws','2026-03-17 08:25:14'),
(280759,'005380',1,'202603161345',503000,504000,502500,503500,7091,100,50,NULL,1,'ws','2026-03-17 08:25:04'),
(280760,'229200',1,'202603161345',19500,19510,19490,19500,30579,33.33,25,3.33,1,'ws','2026-03-17 08:25:16'),
(280761,'041910',1,'202603161345',9890,9900,9660,9700,114732,62,57.41,68.06,1,'ws','2026-03-16 15:15:24'),
(280762,'377220',1,'202603161345',1837,1847,1837,1844,19783,50,76.47,48.28,1,'ws','2026-03-16 14:40:21'),
(280763,'187660',1,'202603161345',18210,18220,18000,18000,36311,32.26,52.27,61.04,1,'ws','2026-03-16 15:10:28'),
(280764,'034020',1,'202603161345',105800,105900,105800,105800,3096,0,0,NULL,1,'ws','2026-03-17 08:25:10'),
(280765,'010120',1,'202603161345',729500,730000,729000,729000,65,100,0,NULL,1,'ws','2026-03-17 08:25:08'),
(280766,'486990',1,'202603161345',47150,47250,47000,47100,47000,0,0,62.5,1,'ws','2026-03-16 13:46:02'),
(280767,'357880',1,'202603161345',4805,4810,4800,4805,20780,0,33.33,10,1,'ws','2026-03-17 08:25:39'),
(280768,'229200',1,'202603161346',19500,19500,19485,19495,8780,50,25,3.23,1,'ws','2026-03-17 08:25:16'),
(280769,'377220',1,'202603161346',1840,1849,1840,1845,24560,100,55.56,78.95,1,'ws','2026-03-16 14:40:21'),
(280770,'005930',1,'202603161346',186900,186900,186800,186900,9338,100,66.67,NULL,1,'ws','2026-03-17 08:25:06'),
(280771,'069500',1,'202603161346',82620,82625,82550,82550,10410,46.15,35.29,10.81,1,'ws','2026-03-17 08:25:14'),
(280772,'034020',1,'202603161346',105900,106000,105800,106000,8419,100,57.14,NULL,1,'ws','2026-03-17 08:25:10'),
(280773,'187660',1,'202603161346',18000,18040,17850,17990,28457,0,31.25,68.12,1,'ws','2026-03-16 15:10:28'),
(280774,'041910',1,'202603161346',9700,9880,9690,9820,91446,38.71,69.35,72.29,1,'ws','2026-03-16 15:15:24'),
(280775,'000660',1,'202603161346',954000,955000,952000,952000,9431,33.33,20,NULL,1,'ws','2026-03-17 08:25:00'),
(280776,'486990',1,'202603161346',47100,47100,46900,46950,46900,0,0,0,1,'ws','2026-03-16 13:47:02'),
(280777,'357880',1,'202603161346',4805,4840,4800,4840,17324,100,77.78,57.14,1,'ws','2026-03-17 08:25:39'),
(280778,'267260',3,'202603161345',903000,903000,901000,902000,443,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:47'),
(280779,'005930',1,'202603161347',186900,186900,186500,186600,21651,0,40,25,1,'ws','2026-03-17 08:25:06'),
(280780,'069500',3,'202603161345',82580,82665,82500,82525,44207,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(280781,'229200',3,'202603161345',19500,19510,19475,19480,92113,0,9.09,5.56,1,'ws','2026-03-17 10:45:02'),
(280782,'377220',3,'202603161345',1837,1855,1837,1854,127373,100,68.97,64.41,1,'ws','2026-03-16 14:40:26'),
(280783,'041910',3,'202603161345',9890,9900,9660,9730,252487,73.33,74.8,45.67,1,'ws','2026-03-16 15:15:24'),
(280784,'486990',3,'202603161345',47150,47250,46900,46950,8386,0,25,14.29,1,'ws','2026-03-16 14:30:27'),
(280785,'357880',3,'202603161345',4805,4875,4800,4870,65484,72.22,77.27,58.62,1,'ws','2026-03-17 08:25:40'),
(280786,'187660',3,'202603161345',18210,18220,17850,17990,78946,68.12,71.79,48.41,1,'ws','2026-03-16 15:10:31'),
(280787,'005930',3,'202603161345',186700,187100,186500,186600,78342,0,0,18.18,1,'ws','2026-03-17 08:25:06'),
(280788,'000660',1,'202603161347',952000,953000,952000,953000,3031,33.33,50,25,1,'ws','2026-03-17 08:25:00'),
(280789,'000660',3,'202603161345',953000,957000,952000,953000,21753,0,0,31.25,1,'ws','2026-03-17 08:25:01'),
(280790,'069500',1,'202603161347',82550,82580,82500,82525,6970,0,38.71,21.82,1,'ws','2026-03-17 08:25:14'),
(280791,'229200',1,'202603161347',19490,19500,19475,19480,52754,0,20,12.5,1,'ws','2026-03-17 08:25:16'),
(280792,'034020',1,'202603161347',106000,106000,105800,105900,4759,66.67,66.67,33.33,1,'ws','2026-03-17 08:25:10'),
(280793,'034020',3,'202603161345',105800,106000,105800,105900,16274,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:26'),
(280794,'377220',1,'202603161347',1846,1855,1840,1854,83030,100,100,85.19,1,'ws','2026-03-16 14:40:21'),
(280795,'010120',1,'202603161347',729000,729000,728000,728000,78,0,0,0,1,'ws','2026-03-17 08:25:08'),
(280796,'010120',3,'202603161345',729500,730000,728000,728000,214,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:24'),
(280797,'041910',1,'202603161347',9800,9820,9730,9730,46309,57.14,30,57.33,1,'ws','2026-03-16 15:15:24'),
(280798,'486990',1,'202603161347',46950,47000,46900,46950,46900,0,0,0,1,'ws','2026-03-16 13:48:02'),
(280799,'357880',1,'202603161347',4840,4875,4835,4870,27380,100,100,87.5,1,'ws','2026-03-17 08:25:39'),
(280800,'187660',1,'202603161347',17990,18030,17920,17990,14178,0,0,51.11,1,'ws','2026-03-16 15:10:28'),
(280808,'018470',3,'202603161345',1353,1356,1352,1355,19084,100,62.5,35.71,1,'ws','2026-03-17 01:44:33'),
(280809,'380540',3,'202603161345',4850,4865,4830,4865,17046,42.86,55.56,27.78,1,'ws','2026-03-17 08:25:42'),
(280810,'025880',3,'202603161345',2980,2980,2980,2980,3,33.33,33.33,50,1,'ws','2026-03-17 01:44:35'),
(280811,'024060',3,'202603161345',23750,23800,23700,23775,23750,88.89,72.73,76.92,1,'ws','2026-03-16 13:48:09'),
(280812,'187660',1,'202603161348',18020,18020,17940,17950,17539,0,0,27.78,1,'ws','2026-03-16 15:10:28'),
(280813,'069500',1,'202603161348',82525,82550,82510,82535,11341,28.57,9.52,34.15,1,'ws','2026-03-17 08:25:14'),
(280814,'229200',1,'202603161348',19480,19485,19470,19475,28121,0,0,12.5,1,'ws','2026-03-17 08:25:16'),
(280815,'357880',1,'202603161348',4870,4955,4870,4945,77772,100,100,93.33,1,'ws','2026-03-17 08:25:39'),
(280816,'377220',1,'202603161348',1853,1860,1853,1855,36054,100,100,78.95,1,'ws','2026-03-16 14:40:21'),
(280817,'041910',1,'202603161348',9740,9760,9680,9700,37818,0,50,58.11,1,'ws','2026-03-16 15:15:24'),
(280818,'486990',1,'202603161348',46950,47050,46900,46950,46950,100,0,0,1,'ws','2026-03-16 13:49:02'),
(280870,'357880',3,'202603161348',4870,5000,4870,4935,318427,100,83.87,73.17,1,'rest','2026-03-17 08:25:40'),
(281019,'005930',1,'202603161349',186500,186600,186300,186300,27491,0,0,25,1,'ws','2026-03-17 08:25:06'),
(281020,'005380',1,'202603161349',504000,504000,503000,503500,454,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(281021,'377220',1,'202603161349',1854,1855,1840,1841,43895,6.67,41.67,51.72,1,'ws','2026-03-16 14:40:21'),
(281022,'000660',1,'202603161349',952000,953000,951000,951000,6770,0,33.33,33.33,1,'ws','2026-03-17 08:25:00'),
(281023,'069500',1,'202603161349',82535,82535,82475,82500,26061,22.22,14.29,35,1,'ws','2026-03-17 08:25:14'),
(281024,'229200',1,'202603161349',19475,19475,19450,19450,119755,0,0,9.09,1,'ws','2026-03-17 08:25:16'),
(281025,'034020',1,'202603161349',105850,105900,105800,105800,5814,0,0,50,1,'ws','2026-03-17 08:25:10'),
(281026,'357880',1,'202603161349',4945,5000,4940,4960,154736,100,100,100,1,'ws','2026-03-17 08:25:39'),
(281027,'187660',1,'202603161349',17950,18000,17940,17980,9304,42.86,42.86,10.34,1,'ws','2026-03-16 15:10:28'),
(281028,'041910',1,'202603161349',9690,9740,9630,9740,51639,57.14,25,34.04,1,'ws','2026-03-16 15:15:24'),
(281029,'486990',1,'202603161349',47000,47000,46850,46900,46800,0,0,0,1,'ws','2026-03-16 13:50:07'),
(281081,'380540',1,'202603161345',4850,4850,4835,4850,10124,0,0,0,1,'rest','2026-03-17 08:25:41'),
(281082,'380540',1,'202603161346',4845,4855,4830,4855,4439,100,33.33,11.11,1,'rest','2026-03-17 08:25:41'),
(281083,'380540',1,'202603161347',4855,4865,4855,4865,2483,100,100,60,1,'rest','2026-03-17 08:25:41'),
(281084,'380540',1,'202603161348',4865,4865,4850,4860,1660,66.67,75,50,1,'rest','2026-03-17 08:25:41'),
(281085,'380540',1,'202603161349',4860,4880,4855,4880,5344,80,85.71,87.5,1,'rest','2026-03-17 08:25:41'),
(281086,'380540',1,'202603161350',4880,4895,4870,4870,8797,66.67,57.14,70,1,'rest','2026-03-17 08:25:41'),
(281181,'380540',3,'202603161348',4865,4895,4850,4870,15801,100,50,42.86,1,'rest','2026-03-17 08:25:42'),
(281281,'380540',15,'202603161345',4850,4895,4830,4885,75415,58.33,30.43,20.59,1,'rest','2026-03-17 08:25:43'),
(281381,'380540',60,'202603161300',4940,4980,4830,4885,414487,37.5,36.26,79.36,1,'rest','2026-03-17 08:25:44'),
(281430,'005930',3,'202603161348',186500,186600,186200,186400,70517,0,0,0,1,'ws','2026-03-17 08:25:06'),
(281431,'005930',1,'202603161350',186300,186500,186200,186400,21124,33.33,25,14.29,1,'ws','2026-03-17 08:25:06'),
(281432,'000660',3,'202603161348',953000,953000,950000,950000,16094,0,0,0,1,'ws','2026-03-17 08:25:01'),
(281433,'005380',3,'202603161348',503500,504000,503000,503000,1811,100,NULL,NULL,1,'ws','2026-03-17 12:12:17'),
(281434,'069500',3,'202603161348',82525,82550,82435,82465,65801,0,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(281435,'229200',3,'202603161348',19480,19485,19440,19450,200944,0,0,4.76,1,'ws','2026-03-17 10:45:02'),
(281436,'377220',3,'202603161348',1853,1860,1840,1844,92192,58.33,66.67,66.67,1,'ws','2026-03-16 14:40:26'),
(281437,'041910',3,'202603161348',9740,9760,9630,9660,114884,0,65.67,53.98,1,'ws','2026-03-16 15:15:24'),
(281438,'034020',3,'202603161348',105900,105950,105700,105700,11839,33.33,NULL,NULL,1,'ws','2026-03-17 12:12:26'),
(281439,'486990',3,'202603161348',46950,47050,46750,46800,8281,0,0,11.76,1,'ws','2026-03-16 14:30:27'),
(281440,'187660',3,'202603161348',18020,18020,17940,17940,45044,0,63.51,44.44,1,'ws','2026-03-16 15:10:31'),
(281443,'000660',1,'202603161350',951000,952000,950000,950000,6723,0,0,16.67,1,'ws','2026-03-17 08:25:00'),
(281444,'229200',1,'202603161350',19460,19460,19440,19450,53068,0,0,0,1,'ws','2026-03-17 08:25:16'),
(281445,'357880',1,'202603161350',4965,4975,4905,4935,85919,37.5,78.26,86.11,1,'ws','2026-03-17 08:25:39'),
(281446,'377220',1,'202603161350',1843,1853,1840,1844,12243,17.65,22.22,50,1,'ws','2026-03-16 14:40:21'),
(281447,'069500',1,'202603161350',82500,82510,82435,82465,28399,0,12.5,5.71,1,'ws','2026-03-17 08:25:14'),
(281448,'041910',1,'202603161350',9740,9750,9660,9660,25427,33.33,26.67,44.44,1,'ws','2026-03-16 15:15:24'),
(281449,'486990',1,'202603161350',46800,46900,46750,46800,46800,0,0,0,1,'ws','2026-03-16 13:51:02'),
(281450,'187660',1,'202603161350',17985,17985,17940,17940,18201,42.86,27.27,25,1,'ws','2026-03-16 15:10:28'),
(281462,'018470',3,'202603161348',1355,1355,1353,1354,17675,66.67,83.33,55.56,1,'ws','2026-03-17 01:44:33'),
(281463,'024060',3,'202603161348',23800,23850,23750,23800,23800,50,90,75,1,'ws','2026-03-16 13:51:10'),
(281464,'025880',3,'202603161348',2980,2990,2975,2975,739,0,25,25,1,'ws','2026-03-17 01:44:35'),
(281516,'187660',3,'202603161351',17960,17960,17540,17760,104955,0,0,55.45,1,'rest','2026-03-16 15:10:31'),
(281645,'187660',15,'202603160900',18550,19000,16820,17480,1066436,0,0,10.28,1,'rest','2026-03-18 15:30:29'),
(281646,'187660',15,'202603160915',17480,17870,17100,17100,583864,0,0,8.28,1,'rest','2026-03-18 15:30:29'),
(281647,'187660',15,'202603160930',17110,17490,16910,17230,497088,25.49,8.28,8.28,1,'rest','2026-03-18 15:30:29'),
(281648,'187660',15,'202603160945',17210,17530,17060,17390,248405,100,43.28,16.76,1,'rest','2026-03-18 15:30:29'),
(281649,'187660',15,'202603161000',17380,17420,17190,17190,160331,44.44,59.18,15.03,1,'rest','2026-03-18 15:30:29'),
(281650,'187660',15,'202603161015',17195,17230,16960,17010,260288,0,29.63,27.62,1,'rest','2026-03-18 15:30:29'),
(281651,'187660',15,'202603161030',17000,17210,16820,16920,222272,0,0,38.16,1,'rest','2026-03-18 15:30:29'),
(281652,'187660',15,'202603161045',16920,17220,16910,17070,124694,62.5,35.71,39.74,1,'rest','2026-03-18 15:30:29'),
(281653,'187660',15,'202603161100',17080,17240,17080,17100,157422,100,66.67,27.69,1,'rest','2026-03-18 15:30:29'),
(281654,'187660',15,'202603161115',17100,17180,16970,17060,108947,42.86,81.82,36.73,1,'rest','2026-03-18 15:30:29'),
(281655,'187660',15,'202603161130',17060,17100,16820,16830,137712,0,10,33.33,1,'rest','2026-03-18 15:30:29'),
(281656,'187660',15,'202603161145',16820,16900,16420,16820,391583,0,0,39.13,1,'rest','2026-03-18 15:30:29'),
(281657,'187660',15,'202603161200',16820,16980,16650,16770,122581,0,0,8.33,1,'rest','2026-03-18 15:30:29'),
(281658,'187660',15,'202603161215',16770,16780,16530,16700,155544,0,0,0,1,'rest','2026-03-18 15:30:29'),
(281659,'187660',15,'202603161230',16700,17480,16650,17200,330480,87.72,80.65,58.14,1,'rest','2026-03-18 15:30:29'),
(281660,'187660',15,'202603161245',17200,17240,17000,17110,134116,84.75,75.76,69.44,1,'rest','2026-03-18 15:30:29'),
(281661,'187660',15,'202603161300',17110,17370,17100,17320,107281,70,88.75,77.17,1,'rest','2026-03-18 15:30:29'),
(281662,'187660',15,'202603161345',18210,18220,17540,17650,333816,0,56.63,58.06,1,'rest','2026-03-18 15:30:29'),
(281665,'000660',1,'202603161351',950000,955000,950000,954000,10019,80,57.14,62.5,1,'ws','2026-03-17 08:25:00'),
(281666,'380540',1,'202603161351',4880,4885,4875,4885,3864,60,77.78,75,1,'ws','2026-03-17 08:25:41'),
(281667,'005930',1,'202603161351',186400,186600,186400,186500,33882,100,50,25,1,'ws','2026-03-17 08:25:06'),
(281668,'357880',1,'202603161351',4930,4940,4860,4900,65253,0,20,66.67,1,'ws','2026-03-17 08:25:39'),
(281669,'041910',1,'202603161351',9660,9690,9550,9560,70421,0,18.18,11.76,1,'ws','2026-03-16 15:15:24'),
(281670,'377220',1,'202603161351',1847,1850,1844,1849,23976,100,36.36,56.25,1,'ws','2026-03-16 14:40:21'),
(281671,'069500',1,'202603161351',82455,82570,82445,82555,41883,72,56.25,51.28,1,'ws','2026-03-17 08:25:14'),
(281672,'005380',1,'202603161351',503000,504000,503000,504000,1580,66.67,75,75,1,'ws','2026-03-17 08:25:04'),
(281673,'229200',1,'202603161351',19450,19490,19450,19485,59072,100,58.33,43.75,1,'ws','2026-03-17 08:25:16'),
(281674,'034020',1,'202603161351',105700,105900,105700,105800,6497,50,33.33,25,1,'ws','2026-03-17 08:25:10'),
(281675,'187660',1,'202603161351',17960,17960,17700,17700,25209,0,9.68,8.57,1,'ws','2026-03-16 15:10:28'),
(281676,'486990',1,'202603161351',46750,46950,46750,46850,46850,33.33,25,25,1,'ws','2026-03-16 13:52:04'),
(281677,'000660',1,'202603161352',953000,956000,952000,954000,11829,100,80,57.14,1,'ws','2026-03-17 08:25:00'),
(281678,'069500',1,'202603161352',82560,82620,82515,82620,15135,100,81.58,70.21,1,'ws','2026-03-17 08:25:14'),
(281679,'377220',1,'202603161352',1845,1851,1840,1848,64022,83.33,88.89,37.5,1,'ws','2026-03-16 14:40:21'),
(281680,'005930',1,'202603161352',186500,186700,186400,186600,20232,100,100,50,1,'ws','2026-03-17 08:25:06'),
(281681,'005380',1,'202603161352',503000,504000,503000,503500,552,66.67,50,60,1,'ws','2026-03-17 08:25:04'),
(281682,'298040',1,'202603161352',2525000,2527000,2525000,2527000,52,100,66.67,66.67,1,'ws','2026-03-17 08:25:37'),
(281683,'034020',1,'202603161352',105800,106000,105800,106000,10041,100,75,60,1,'ws','2026-03-17 08:25:10'),
(281684,'380540',1,'202603161352',4885,4885,4880,4885,1000,100,60,70,1,'ws','2026-03-17 08:25:41'),
(281685,'187660',1,'202603161352',17700,17790,17540,17770,61363,22.58,20,23.81,1,'ws','2026-03-16 15:10:28'),
(281686,'229200',1,'202603161352',19485,19500,19475,19495,76237,100,100,60,1,'ws','2026-03-17 08:25:16'),
(281687,'357880',1,'202603161352',4895,4945,4895,4935,28276,50,36.84,67.57,1,'ws','2026-03-17 08:25:39'),
(281688,'486990',1,'202603161352',46950,46950,46850,46900,46900,100,50,40,1,'ws','2026-03-16 13:53:02'),
(281689,'041910',1,'202603161352',9550,9700,9550,9640,20040,44.44,30.77,36.36,1,'ws','2026-03-16 15:15:24'),
(281690,'000660',1,'202603161353',954000,956000,953000,954000,8809,100,100,57.14,1,'ws','2026-03-17 08:25:00'),
(281691,'005930',3,'202603161351',186400,186700,186300,186400,86510,0,0,0,1,'ws','2026-03-17 08:25:06'),
(281692,'000660',3,'202603161351',950000,956000,950000,954000,30657,57.14,57.14,36.36,1,'ws','2026-03-17 08:25:01'),
(281693,'229200',1,'202603161353',19500,19505,19465,19475,101526,33.33,69.23,50,1,'ws','2026-03-17 08:25:16'),
(281694,'229200',3,'202603161351',19450,19505,19450,19475,236835,45.45,35.71,27.27,1,'ws','2026-03-17 10:45:02'),
(281695,'041910',1,'202603161353',9630,9630,9570,9580,27502,57.14,33.33,33.33,1,'ws','2026-03-16 15:15:24'),
(281696,'041910',3,'202603161351',9660,9700,9550,9580,117963,0,0,60.51,1,'ws','2026-03-16 15:15:24'),
(281697,'377220',1,'202603161353',1846,1850,1839,1846,14137,0,62.5,32,1,'ws','2026-03-16 14:40:21'),
(281698,'377220',3,'202603161351',1847,1851,1839,1846,102135,16.67,61.54,53.66,1,'ws','2026-03-16 14:40:26'),
(281699,'005930',1,'202603161353',186700,186700,186300,186400,32396,33.33,50,42.86,1,'ws','2026-03-17 08:25:06'),
(281700,'069500',1,'202603161353',82620,82660,82540,82565,36052,54.17,73.81,55.36,1,'ws','2026-03-17 08:25:14'),
(281701,'069500',3,'202603161351',82455,82660,82445,82565,93070,62.5,51.28,NULL,1,'ws','2026-03-17 12:12:38'),
(281702,'034020',1,'202603161353',106000,106000,105800,105900,5576,66.67,75,50,1,'ws','2026-03-17 08:25:10'),
(281703,'034020',3,'202603161351',105700,106000,105700,105900,22114,50,60,NULL,1,'ws','2026-03-17 12:12:26'),
(281704,'357880',1,'202603161353',4935,4935,4905,4905,26523,53.85,35,35.71,1,'ws','2026-03-17 08:25:39'),
(281705,'357880',3,'202603161351',4930,4945,4860,4905,120052,68.42,81.25,73.17,1,'ws','2026-03-17 08:25:40'),
(281706,'187660',1,'202603161353',17770,17870,17750,17760,18383,87.5,21.88,25.64,1,'ws','2026-03-16 15:10:28'),
(281707,'380540',1,'202603161353',4880,4895,4880,4895,4464,100,100,81.82,1,'ws','2026-03-17 08:25:41'),
(281708,'380540',3,'202603161351',4880,4895,4875,4895,9328,100,100,73.33,1,'ws','2026-03-17 08:25:42'),
(281709,'486990',1,'202603161353',46900,47000,46850,47000,46950,100,100,57.14,1,'ws','2026-03-16 13:54:02'),
(281710,'486990',3,'202603161351',46750,47000,46750,47000,3208,57.14,36.36,40,1,'ws','2026-03-16 14:30:27'),
(281713,'005380',3,'202603161351',503000,504000,503000,504000,3242,100,100,NULL,1,'ws','2026-03-17 12:12:17'),
(281714,'010120',3,'202603161351',728000,732000,727000,731000,1525,80,66.67,NULL,1,'ws','2026-03-17 12:12:24'),
(281715,'024060',3,'202603161351',23800,23850,23750,23800,23750,100,50,75,1,'ws','2026-03-16 13:54:02'),
(281726,'018470',3,'202603161351',1353,1353,1342,1348,57372,0,22.22,33.33,1,'ws','2026-03-17 01:44:33'),
(281727,'000660',1,'202603161354',954000,955000,951000,953000,9238,0,0,66.67,1,'ws','2026-03-17 08:25:00'),
(281728,'005930',1,'202603161354',186400,186500,186200,186200,23890,0,20,42.86,1,'ws','2026-03-17 08:25:06'),
(281729,'069500',1,'202603161354',82565,82580,82495,82510,20429,0,37.14,51.67,1,'ws','2026-03-17 08:25:14'),
(281730,'005380',1,'202603161354',504000,504000,503000,503000,983,33.33,25,42.86,1,'ws','2026-03-17 08:25:04'),
(281731,'229200',1,'202603161354',19475,19480,19460,19465,22910,0,25,60,1,'ws','2026-03-17 08:25:16'),
(281732,'187660',1,'202603161354',17760,17790,17760,17760,7860,0,87.5,19.44,1,'ws','2026-03-16 15:10:28'),
(281733,'377220',1,'202603161354',1846,1854,1841,1852,46668,75,66.67,82.35,1,'ws','2026-03-16 14:40:21'),
(281734,'034020',1,'202603161354',105900,106000,105800,105900,4686,0,66.67,60,1,'ws','2026-03-17 08:25:10'),
(281735,'357880',1,'202603161354',4910,4935,4905,4925,19430,40,64.71,37.93,1,'ws','2026-03-17 08:25:39'),
(281736,'041910',1,'202603161354',9590,9600,9520,9550,40559,0,47.06,22.86,1,'ws','2026-03-16 15:15:24'),
(281737,'380540',1,'202603161354',4895,4895,4890,4890,863,66.67,66.67,62.5,1,'ws','2026-03-17 08:25:41'),
(281738,'486990',1,'202603161354',46950,47000,46900,47000,46950,100,100,66.67,1,'ws','2026-03-16 13:55:04'),
(281739,'025880',3,'202603161351',2980,2985,2975,2975,306,0,0,25,1,'ws','2026-03-17 01:44:35'),
(281740,'005380',1,'202603161355',503500,504000,503000,503000,1145,0,33.33,50,1,'ws','2026-03-17 08:25:04'),
(281741,'034020',1,'202603161355',105900,105900,105800,105800,2911,0,0,60,1,'ws','2026-03-17 08:25:10'),
(281742,'005930',1,'202603161355',186300,186300,186100,186300,30304,33.33,20,42.86,1,'ws','2026-03-17 08:25:06'),
(281743,'000660',1,'202603161355',953000,955000,952000,953000,5464,0,0,80,1,'ws','2026-03-17 08:25:00'),
(281744,'069500',1,'202603161355',82510,82552,82485,82530,21272,26.67,15.38,61.4,1,'ws','2026-03-17 08:25:14'),
(281745,'229200',1,'202603161355',19465,19475,19455,19470,30089,33.33,14.29,62.5,1,'ws','2026-03-17 08:25:16'),
(281746,'377220',1,'202603161355',1854,1859,1849,1859,36802,100,86.67,85.71,1,'ws','2026-03-16 14:40:21'),
(281747,'041910',1,'202603161355',9550,9580,9500,9510,35608,0,0,25.81,1,'ws','2026-03-16 15:15:24'),
(281748,'486990',1,'202603161355',47000,47000,46950,46950,46950,0,66.67,80,1,'ws','2026-03-16 13:56:02'),
(281749,'380540',1,'202603161355',4895,4895,4885,4890,6758,0,66.67,83.33,1,'ws','2026-03-17 08:25:41'),
(281750,'005930',1,'202603161356',186300,186600,186200,186500,40829,100,60,50,1,'ws','2026-03-17 08:25:06'),
(281751,'005930',3,'202603161354',186400,186600,186100,186500,95023,100,33.33,12.5,1,'ws','2026-03-17 08:25:06'),
(281752,'229200',1,'202603161356',19470,19490,19465,19485,42131,100,66.67,50,1,'ws','2026-03-17 08:25:16'),
(281753,'229200',3,'202603161354',19475,19490,19455,19485,95130,100,53.85,30.43,1,'ws','2026-03-17 10:45:02'),
(281754,'267260',1,'202603161356',903000,904000,903000,903000,293,100,100,100,1,'ws','2026-03-17 08:25:20'),
(281755,'267260',3,'202603161354',903000,904000,903000,903000,599,100,66.67,NULL,1,'ws','2026-03-17 12:12:47'),
(281756,'034020',1,'202603161356',105900,105900,105800,105900,3660,50,50,60,1,'ws','2026-03-17 08:25:10'),
(281757,'034020',3,'202603161354',105900,106000,105800,105900,11257,100,50,NULL,1,'ws','2026-03-17 12:12:26'),
(281758,'000660',1,'202603161356',954000,956000,952000,955500,6664,100,71.43,71.43,1,'ws','2026-03-17 08:25:00'),
(281759,'000660',3,'202603161354',954000,956000,951000,955500,21366,100,64.71,45.83,1,'ws','2026-03-17 08:25:01'),
(281760,'380540',1,'202603161356',4885,4890,4870,4875,11997,0,0,33.33,1,'ws','2026-03-17 08:25:41'),
(281761,'380540',3,'202603161354',4895,4895,4870,4875,19618,55.56,60,52.94,1,'ws','2026-03-17 08:25:42'),
(281762,'041910',1,'202603161356',9500,9580,9470,9480,19052,0,0,33.33,1,'ws','2026-03-16 15:15:24'),
(281763,'041910',3,'202603161354',9590,9600,9470,9480,95219,0,0,51.76,1,'ws','2026-03-16 15:15:24'),
(281764,'010120',1,'202603161356',731000,732000,731000,732000,152,100,100,100,1,'ws','2026-03-17 08:25:08'),
(281765,'010120',3,'202603161354',732000,732000,730500,732000,262,100,83.33,NULL,1,'ws','2026-03-17 12:12:24'),
(281766,'377220',1,'202603161356',1858,1860,1849,1851,43662,46.67,61.9,54.17,1,'ws','2026-03-16 14:40:21'),
(281767,'377220',3,'202603161354',1846,1860,1841,1851,127132,100,41.18,72.97,1,'ws','2026-03-16 14:40:26'),
(281768,'069500',1,'202603161356',82530,82610,82520,82570,16196,100,52.17,53.19,1,'ws','2026-03-17 08:25:14'),
(281769,'069500',3,'202603161354',82565,82610,82485,82570,57897,100,63.64,NULL,1,'ws','2026-03-17 12:12:38'),
(281771,'024060',3,'202603161354',23800,23900,23750,23900,23850,100,100,92.86,1,'ws','2026-03-16 13:57:02'),
(281772,'005380',3,'202603161354',504000,504000,502000,503000,9904,50,50,NULL,1,'ws','2026-03-17 12:12:17'),
(281782,'486990',1,'202603161356',46950,47000,46950,47000,46950,50,50,80,1,'ws','2026-03-16 13:57:04'),
(281783,'486990',3,'202603161354',46950,47000,46900,47000,1875,100,57.14,30.77,1,'ws','2026-03-16 14:30:27'),
(281785,'018470',3,'202603161354',1348,1351,1345,1348,10779,0,0,41.67,1,'ws','2026-03-17 01:44:33'),
(281786,'025880',3,'202603161354',2975,2995,2975,2990,1160,100,75,57.14,1,'ws','2026-03-17 01:44:35'),
(281787,'069500',1,'202603161357',82570,82595,82500,82520,8310,44.44,54.55,27.27,1,'ws','2026-03-17 08:25:14'),
(281788,'041910',1,'202603161357',9480,9500,9410,9440,50237,0,0,0,1,'ws','2026-03-16 15:15:24'),
(281789,'486990',1,'202603161357',47000,47025,46900,46900,46900,33.33,25,50,1,'ws','2026-03-16 13:58:02'),
(281790,'000660',1,'202603161357',956000,956000,952000,953000,4504,50,50,41.67,1,'ws','2026-03-17 08:25:00'),
(281791,'005380',1,'202603161357',502000,503000,502000,503000,1270,100,100,33.33,1,'ws','2026-03-17 08:25:04'),
(281792,'377220',1,'202603161357',1850,1858,1848,1850,24916,0,43.75,54.17,1,'ws','2026-03-16 14:40:21'),
(281793,'229200',1,'202603161357',19485,19490,19470,19470,37511,50,57.14,30.77,1,'ws','2026-03-17 08:25:16'),
(281794,'380540',1,'202603161357',4875,4885,4855,4880,4298,25,25,42.86,1,'ws','2026-03-17 08:25:41'),
(281795,'357880',1,'202603161355',4925,5160,4925,5160,458300,100,89.47,81.69,1,'ws','2026-03-17 08:25:39'),
(281796,'357880',3,'202603161354',4910,5160,4905,5160,477730,89.47,91.43,87.5,1,'ws','2026-03-17 08:25:40'),
(281798,'005930',1,'202603161358',186300,186400,186100,186200,21202,0,40,37.5,1,'ws','2026-03-17 08:25:06'),
(281799,'000660',1,'202603161358',953000,954000,951000,952000,5333,0,41.67,35.71,1,'ws','2026-03-17 08:25:00'),
(281800,'069500',1,'202603161358',82530,82540,82450,82465,13707,0,27.59,27.27,1,'ws','2026-03-17 08:25:14'),
(281801,'005380',1,'202603161358',503000,503000,502500,503000,932,100,100,0,1,'ws','2026-03-17 08:25:04'),
(281802,'380540',1,'202603161358',4880,4890,4880,4880,6187,100,25,20,1,'ws','2026-03-17 08:25:41'),
(281803,'357880',1,'202603161358',5200,5430,5190,5390,752077,100,100,94.55,1,'ws','2026-03-17 08:25:39'),
(281804,'041910',1,'202603161358',9450,9450,9370,9410,83915,0,0,0,1,'ws','2026-03-16 15:15:24'),
(281805,'486990',1,'202603161358',46950,46950,46850,46850,46850,0,25,20,1,'ws','2026-03-16 13:59:02'),
(281806,'229200',1,'202603161358',19475,19480,19445,19450,28781,0,30,30.77,1,'ws','2026-03-17 08:25:16'),
(281807,'034020',1,'202603161358',105900,106000,105800,105900,3727,100,100,50,1,'ws','2026-03-17 08:25:10'),
(281808,'377220',1,'202603161358',1849,1849,1820,1833,81250,0,0,33.33,1,'ws','2026-03-16 14:40:21'),
(281809,'041910',1,'202603161359',9410,9460,9390,9390,44718,0,0,0,1,'ws','2026-03-16 15:15:24'),
(281810,'005930',3,'202603161357',186450,186500,186000,186100,52758,20,20,12.5,1,'ws','2026-03-17 08:25:06'),
(281811,'041910',3,'202603161357',9480,9500,9370,9390,178870,0,0,0,1,'ws','2026-03-16 15:15:24'),
(281812,'041910',15,'202603161345',9890,9900,9370,9390,759423,34.21,21.14,57.08,1,'ws','2026-03-18 14:25:28'),
(281813,'041910',60,'202603161300',9900,10200,9230,9390,6098580,79.1,79.18,69.48,1,'ws','2026-03-18 14:25:30'),
(281814,'005930',1,'202603161359',186200,186200,186000,186100,20073,0,0,42.86,1,'ws','2026-03-17 08:25:06'),
(281815,'005930',15,'202603161345',186700,187100,186000,186100,383150,0,41.67,48.39,1,'ws','2026-03-18 08:25:09'),
(281816,'005930',60,'202603161300',186000,187700,185900,186100,2202829,100,55.77,70,1,'ws','2026-03-18 08:25:10'),
(281817,'005380',1,'202603161359',502500,503000,502000,503000,1529,100,100,100,1,'ws','2026-03-17 08:25:04'),
(281818,'005380',3,'202603161357',502000,503000,502000,503000,3731,0,50,50,1,'ws','2026-03-17 12:12:17'),
(281819,'005380',15,'202603161345',503000,504000,502000,503000,28653,0,40,42.11,1,'ws','2026-03-18 08:25:08'),
(281820,'005380',60,'202603161300',502000,506000,502000,503000,149847,100,75,15,1,'ws','2026-03-17 08:25:06'),
(281821,'298040',1,'202603161359',2530000,2530000,2527000,2528000,70,50,50,50,1,'ws','2026-03-17 08:25:37'),
(281822,'298040',3,'202603161357',2528000,2530000,2527000,2528000,175,0,80,33.33,1,'ws','2026-03-17 12:12:49'),
(281823,'298040',15,'202603161345',2531000,2531000,2524000,2528000,635,71.43,66.67,51.85,1,'ws','2026-03-17 12:12:50'),
(281824,'298040',60,'202603161300',2528000,2528000,2528000,2528000,2527000,NULL,NULL,NULL,1,'ws','2026-03-16 14:00:02'),
(281825,'069500',1,'202603161359',82470,82475,82410,82435,15518,0,0,30.77,1,'ws','2026-03-17 08:25:14'),
(281826,'069500',3,'202603161357',82570,82595,82410,82435,37535,3.57,43.75,31.34,1,'ws','2026-03-17 12:12:38'),
(281827,'069500',15,'202603161345',82580,82665,82410,82435,298510,0,36.15,43.4,1,'ws','2026-03-18 08:25:20'),
(281828,'069500',60,'202603161300',82505,82900,82410,82435,1321002,92.75,59.47,64.23,1,'ws','2026-03-17 12:16:24'),
(281829,'357880',1,'202603161359',5395,5410,5260,5350,372267,85.19,92.08,87.39,1,'ws','2026-03-17 08:25:39'),
(281830,'357880',3,'202603161357',5200,5430,5190,5350,1124344,100,93.68,95.04,1,'ws','2026-03-17 08:25:40'),
(281831,'357880',15,'202603161345',4805,5430,4800,5350,2106037,88.62,91.14,91.86,1,'ws','2026-03-18 09:10:25'),
(281832,'377220',1,'202603161359',1821,1847,1821,1830,27545,0,0,19.44,1,'ws','2026-03-16 14:40:21'),
(281833,'377220',3,'202603161357',1850,1858,1820,1830,133711,19.23,25,40.38,1,'ws','2026-03-16 14:40:26'),
(281834,'377220',15,'202603161345',1837,1860,1820,1830,582543,0,0,60.67,1,'ws','2026-03-16 14:20:26'),
(281835,'377220',60,'202603161300',1846,1869,1809,1830,1507349,55.56,74.19,85.9,1,'ws','2026-03-16 14:40:28'),
(281836,'000660',1,'202603161359',952000,953000,951000,951000,4145,0,0,35.71,1,'ws','2026-03-17 08:25:00'),
(281837,'000660',3,'202603161357',956000,956000,951000,951000,13982,25,55,42.31,1,'ws','2026-03-17 08:25:01'),
(281838,'000660',15,'202603161345',951000,952000,951000,951000,951000,NULL,NULL,NULL,1,'ws','2026-03-16 14:00:02'),
(281839,'000660',60,'202603161300',944000,960000,944000,951000,536360,100,79.17,83.61,1,'ws','2026-03-18 08:25:02'),
(281840,'229200',1,'202603161359',19450,19455,19440,19445,15564,0,0,33.33,1,'ws','2026-03-17 08:25:16'),
(281841,'229200',3,'202603161357',19485,19490,19440,19445,81856,20,46.67,29.17,1,'ws','2026-03-17 10:45:02'),
(281842,'229200',15,'202603161345',19500,19510,19440,19445,706878,0,7.69,16.22,1,'ws','2026-03-18 08:25:22'),
(281843,'229200',60,'202603161300',19535,19600,19440,19445,2595262,52.63,26.32,14.71,1,'ws','2026-03-17 20:18:09'),
(281844,'486990',1,'202603161359',46850,46900,46800,46900,46800,50,25,33.33,1,'ws','2026-03-16 14:00:02'),
(281845,'486990',3,'202603161357',47000,47025,46800,46900,6283,0,66.67,30.77,1,'ws','2026-03-16 14:30:27'),
(281846,'486990',15,'202603161345',47150,47250,46750,46900,28033,0,56.82,52.08,1,'ws','2026-03-16 14:30:25'),
(281847,'486990',60,'202603161300',46550,48150,46400,46900,46800,NULL,NULL,NULL,1,'ws','2026-03-16 14:00:02'),
(281848,'380540',1,'202603161359',4885,4885,4870,4885,3137,100,100,40,1,'ws','2026-03-17 08:25:41'),
(281849,'380540',3,'202603161357',4875,4890,4855,4885,13622,33.33,63.64,73.33,1,'ws','2026-03-17 08:25:42'),
(281854,'010120',3,'202603161357',731000,733000,731000,731000,328,50,83.33,62.5,1,'ws','2026-03-17 12:12:24'),
(281855,'010120',15,'202603161345',729500,733000,727000,731000,2928,66.67,75,50,1,'ws','2026-03-18 08:25:13'),
(281856,'010120',60,'202603161300',729000,733000,727000,731000,7689,100,60,26.47,1,'ws','2026-03-17 12:12:25'),
(281857,'267260',3,'202603161357',903000,906000,902000,903000,1059,100,100,50,1,'ws','2026-03-17 12:12:47'),
(281858,'267260',15,'202603161345',903000,906000,900000,903000,2981,0,50,40,1,'ws','2026-03-17 12:12:48'),
(281859,'267260',60,'202603161300',904000,908000,900000,903000,9208,90,69.23,20.45,1,'ws','2026-03-18 08:25:25'),
(281889,'005380',1,'202603161400',502000,503000,502000,503000,1128,100,100,100,1,'ws','2026-03-17 08:25:04'),
(281891,'005930',1,'202603161400',186150,186400,186100,186300,29033,66.67,40,50,1,'ws','2026-03-17 08:25:06'),
(281892,'357880',1,'202603161400',5340,5360,5250,5260,307365,0,63.89,78.86,1,'ws','2026-03-17 08:25:39'),
(281893,'041910',1,'202603161400',9380,9600,9370,9590,72699,90.91,80,62.5,1,'ws','2026-03-16 15:15:24'),
(281894,'000660',1,'202603161400',952000,952000,950000,951000,5905,0,0,35.71,1,'ws','2026-03-17 08:25:00'),
(281895,'229200',1,'202603161400',19445,19475,19445,19470,37662,83.33,50,50,1,'ws','2026-03-17 08:25:16'),
(281896,'069500',1,'202603161400',82435,82500,82425,82485,26244,62.5,37.04,40,1,'ws','2026-03-17 08:25:14'),
(281897,'377220',1,'202603161400',1830,1830,1794,1797,58634,0,0,0,1,'ws','2026-03-16 14:40:21'),
(281898,'486990',1,'202603161400',46850,46900,46600,46700,46700,20,16.67,22.22,1,'ws','2026-03-16 14:01:02'),
(281899,'380540',1,'202603161400',4875,4885,4860,4885,3756,100,100,40,1,'ws','2026-03-17 08:25:41'),
(281900,'018470',3,'202603161357',1348,1350,1344,1348,23258,100,0,22.22,1,'ws','2026-03-17 01:44:33'),
(281901,'018470',15,'202603161345',1353,1356,1342,1348,128168,0,0,51.35,1,'ws','2026-03-17 06:36:38'),
(281902,'018470',60,'202603161300',1349,1367,1342,1348,566940,0,0,68.26,1,'ws','2026-03-17 01:44:34'),
(281905,'025880',3,'202603161357',2995,2995,2990,2990,9,100,100,50,1,'ws','2026-03-17 01:44:35'),
(281906,'025880',15,'202603161345',2980,2995,2975,2990,2217,100,50,28.57,1,'ws','2026-03-17 06:36:40'),
(281907,'025880',60,'202603161300',3000,3000,2975,2990,42202,0,0,20,1,'ws','2026-03-17 06:36:42'),
(281908,'041910',1,'202603161401',9590,9600,9470,9475,50364,63.49,59.7,49.38,1,'ws','2026-03-16 15:15:24'),
(281909,'005930',1,'202603161401',186250,186400,186100,186400,31066,100,75,42.86,1,'ws','2026-03-17 08:25:06'),
(281910,'000660',1,'202603161401',952000,953000,950000,952000,6954,100,50,18.18,1,'ws','2026-03-17 08:25:00'),
(281911,'229200',1,'202603161401',19470,19500,19470,19500,65134,100,91.67,57.89,1,'ws','2026-03-17 08:25:16'),
(281912,'380540',1,'202603161401',4875,4885,4875,4885,305,100,100,100,1,'ws','2026-03-17 08:25:41'),
(281913,'357880',1,'202603161401',5280,5310,5170,5180,228645,0,0,68.89,1,'ws','2026-03-17 08:25:39'),
(281914,'005380',1,'202603161401',503000,503000,502000,503000,1074,100,100,100,1,'ws','2026-03-17 08:25:04'),
(281915,'377220',1,'202603161401',1795,1795,1770,1780,53325,0,0,0,1,'ws','2026-03-16 14:40:21'),
(281916,'069500',1,'202603161401',82485,82520,82422,82510,19995,100,71.43,35.71,1,'ws','2026-03-17 08:25:14'),
(281917,'486990',1,'202603161401',46650,46850,46650,46750,46750,20,33.33,22.22,1,'ws','2026-03-16 14:02:05'),
(281918,'005930',1,'202603161402',186400,186600,186200,186300,22800,50,75,42.86,1,'ws','2026-03-17 08:25:06'),
(281919,'005930',3,'202603161400',186150,186600,186100,186300,82899,33.33,42.86,33.33,1,'ws','2026-03-17 08:25:06'),
(281920,'000660',1,'202603161402',952000,954000,951000,953000,5776,100,100,50,1,'ws','2026-03-17 08:25:00'),
(281921,'000660',3,'202603161400',952000,954000,950000,953000,18635,30.77,43.75,50,1,'ws','2026-03-17 08:25:01'),
(281922,'034020',1,'202603161402',105800,106000,105800,105950,4798,100,100,60,1,'ws','2026-03-17 08:25:10'),
(281923,'034020',3,'202603161400',105800,106000,105700,105950,15154,60,60,53.85,1,'ws','2026-03-17 12:12:26'),
(281924,'357880',1,'202603161402',5180,5240,5130,5240,173667,42.86,26.09,58,1,'ws','2026-03-17 08:25:39'),
(281925,'357880',3,'202603161400',5340,5360,5130,5240,709677,63.33,80.18,78.46,1,'ws','2026-03-17 08:25:40'),
(281926,'486990',1,'202603161402',46750,46800,46550,46700,46650,50,16.67,25,1,'ws','2026-03-16 14:03:02'),
(281927,'486990',3,'202603161400',46850,46900,46550,46700,8751,0,0,30.77,1,'ws','2026-03-16 14:30:27'),
(281928,'229200',1,'202603161402',19495,19505,19480,19480,75683,60,73.33,55,1,'ws','2026-03-17 08:25:16'),
(281929,'229200',3,'202603161400',19445,19505,19445,19480,178479,46.67,52.94,50,1,'ws','2026-03-17 10:45:02'),
(281930,'041910',1,'202603161402',9475,9690,9460,9580,138889,47.73,72.62,64.89,1,'ws','2026-03-16 15:15:24'),
(281931,'041910',3,'202603161400',9380,9690,9370,9580,261952,67.86,50,35.85,1,'ws','2026-03-16 15:15:24'),
(281932,'069500',1,'202603161402',82507,82560,82490,82520,33161,100,100,50,1,'ws','2026-03-17 08:25:14'),
(281933,'069500',3,'202603161400',82435,82560,82422,82520,79400,38.64,40,49.35,1,'ws','2026-03-17 12:12:38'),
(281935,'005380',3,'202603161400',502000,503000,502000,502000,3253,0,0,33.33,1,'ws','2026-03-17 12:12:17'),
(281943,'377220',1,'202603161402',1778,1786,1752,1763,75161,0,0,0,1,'ws','2026-03-16 14:40:21'),
(281944,'377220',3,'202603161400',1830,1830,1752,1763,187120,0,5.38,6.67,1,'ws','2026-03-16 14:40:26'),
(281946,'380540',1,'202603161402',4875,4885,4870,4870,5134,0,0,25,1,'ws','2026-03-17 08:25:41'),
(281947,'380540',3,'202603161400',4875,4885,4860,4870,9195,40,22.22,53.33,1,'ws','2026-03-17 08:25:42'),
(281949,'018470',3,'202603161400',1349,1355,1348,1355,17422,100,100,50,1,'ws','2026-03-17 01:44:33'),
(281950,'025880',3,'202603161400',2992,2992,2980,2980,3134,0,60,50,1,'ws','2026-03-17 01:44:35'),
(281951,'357880',1,'202603161403',5240,5240,5090,5090,185060,28.57,20.69,14.29,1,'ws','2026-03-17 08:25:39'),
(281952,'041910',1,'202603161403',9580,9740,9580,9690,100443,100,65.15,75.45,1,'ws','2026-03-16 15:15:24'),
(281953,'377220',1,'202603161403',1764,1768,1744,1752,90204,0,0,0,1,'ws','2026-03-16 14:40:21'),
(281954,'069500',1,'202603161403',82510,82580,82510,82520,9890,100,100,73.91,1,'ws','2026-03-17 08:25:14'),
(281955,'229200',1,'202603161403',19480,19490,19475,19475,10487,0,54.55,64.71,1,'ws','2026-03-17 08:25:16'),
(281956,'486990',1,'202603161403',46700,46800,46600,46700,46700,0,50,28.57,1,'ws','2026-03-16 14:04:04'),
(281957,'380540',1,'202603161403',4870,4880,4870,4875,4335,25,25,40,1,'ws','2026-03-17 08:25:41'),
(281958,'005930',1,'202603161404',186500,186600,186400,186500,14340,100,66.67,83.33,1,'ws','2026-03-17 08:25:06'),
(281959,'357880',1,'202603161404',5110,5150,5100,5140,73807,25,42.31,25.58,1,'ws','2026-03-17 08:25:39'),
(281960,'041910',1,'202603161404',9680,9740,9660,9710,75648,100,100,79.09,1,'ws','2026-03-16 15:15:24'),
(281961,'229200',1,'202603161404',19480,19480,19465,19475,64863,0,0,68.75,1,'ws','2026-03-17 08:25:16'),
(281962,'034020',1,'202603161404',106000,106000,105700,105900,5810,0,75,75,1,'ws','2026-03-17 08:25:10'),
(281963,'069500',1,'202603161404',82517,82530,82485,82520,15037,100,100,100,1,'ws','2026-03-17 08:25:14'),
(281964,'377220',1,'202603161404',1752,1830,1740,1779,105452,71.05,49.09,25.71,1,'ws','2026-03-16 14:40:21'),
(281965,'486990',1,'202603161404',46750,46750,46700,46750,46700,100,50,28.57,1,'ws','2026-03-16 14:05:02'),
(281966,'380540',1,'202603161404',4885,4895,4875,4895,2378,100,62.5,62.5,1,'ws','2026-03-17 08:25:41'),
(281967,'069500',1,'202603161405',82520,82635,82515,82620,21239,100,100,100,1,'ws','2026-03-17 08:25:14'),
(281968,'005930',3,'202603161403',186300,186800,186250,186700,65459,100,60,63.64,1,'ws','2026-03-17 08:25:06'),
(281969,'069500',3,'202603161403',82510,82635,82485,82620,46166,100,57.81,68.24,1,'ws','2026-03-17 12:12:38'),
(281970,'229200',1,'202603161405',19465,19500,19465,19495,34929,100,80,66.67,1,'ws','2026-03-17 08:25:16'),
(281971,'229200',3,'202603161403',19480,19500,19465,19495,110279,100,55.56,68,1,'ws','2026-03-17 10:45:02'),
(281972,'357880',1,'202603161405',5140,5320,5130,5290,242860,100,57.14,53.06,1,'ws','2026-03-17 08:25:39'),
(281973,'357880',3,'202603161403',5240,5320,5090,5290,501727,31.25,68.57,77.95,1,'ws','2026-03-17 08:25:40'),
(281974,'041910',1,'202603161405',9710,9720,9560,9630,67477,20,61.9,54.65,1,'ws','2026-03-16 15:15:24'),
(281975,'041910',3,'202603161403',9580,9740,9560,9630,243568,100,72.73,47.06,1,'ws','2026-03-16 15:15:24'),
(281976,'377220',1,'202603161405',1777,1783,1756,1760,47510,58.7,47.37,29.67,1,'ws','2026-03-16 14:40:21'),
(281977,'377220',3,'202603161403',1764,1830,1740,1760,243166,0,0,7.14,1,'ws','2026-03-16 14:40:26'),
(281978,'486990',1,'202603161405',46750,46800,46700,46800,46750,100,100,75,1,'ws','2026-03-16 14:06:02'),
(281979,'486990',3,'202603161403',46700,46800,46600,46800,2471,33.33,25,50,1,'ws','2026-03-16 14:30:27'),
(281980,'000660',3,'202603161403',953000,954000,952000,954000,15344,100,40,65.38,1,'ws','2026-03-17 08:25:01'),
(281981,'010120',3,'202603161403',731000,735000,731000,735000,726,100,80,90,1,'ws','2026-03-17 12:12:24'),
(281988,'018470',3,'202603161403',1354,1359,1347,1354,46790,87.5,87.5,50,1,'ws','2026-03-17 01:44:33'),
(281989,'025880',3,'202603161403',2980,2985,2980,2980,215,0,0,60,1,'ws','2026-03-17 01:44:35'),
(281990,'380540',1,'202603161405',4895,4900,4880,4900,2546,100,100,66.67,1,'ws','2026-03-17 08:25:41'),
(281991,'380540',3,'202603161403',4870,4900,4870,4900,9259,66.67,72.73,65,1,'ws','2026-03-17 08:25:42'),
(281993,'005930',1,'202603161406',186800,187000,186700,186900,24548,100,100,85.71,1,'ws','2026-03-17 08:25:06'),
(281994,'069500',1,'202603161406',82620,82650,82595,82630,40678,100,100,100,1,'ws','2026-03-17 08:25:14'),
(281995,'000660',1,'202603161406',954000,955000,953000,954000,3321,100,57.14,70,1,'ws','2026-03-17 08:25:00'),
(281996,'357880',1,'202603161406',5290,5380,5250,5290,213969,100,100,63.41,1,'ws','2026-03-17 08:25:39'),
(281997,'041910',1,'202603161406',9630,9650,9380,9460,76191,0,7.41,48.45,1,'ws','2026-03-16 15:15:24'),
(281998,'034020',1,'202603161406',106000,106000,105800,105900,2877,50,50,62.5,1,'ws','2026-03-17 08:25:10'),
(281999,'377220',1,'202603161406',1763,1777,1748,1755,44705,0,52.94,34.18,1,'ws','2026-03-16 14:40:21'),
(282000,'229200',1,'202603161406',19500,19510,19490,19505,73486,100,100,54.55,1,'ws','2026-03-17 08:25:16'),
(282001,'380540',1,'202603161406',4900,4900,4885,4890,2761,33.33,71.43,54.55,1,'ws','2026-03-17 08:25:41'),
(282002,'486990',1,'202603161406',46800,46850,46700,46700,46700,33.33,50,40,1,'ws','2026-03-16 14:07:04'),
(282003,'005930',1,'202603161407',186900,187000,186700,186800,26699,66.67,80,85.71,1,'ws','2026-03-17 08:25:06'),
(282004,'069500',1,'202603161407',82635,82660,82580,82605,20242,28.57,81.48,81.48,1,'ws','2026-03-17 08:25:14'),
(282005,'229200',1,'202603161407',19505,19515,19500,19505,22132,100,100,85.71,1,'ws','2026-03-17 08:25:16'),
(282006,'298040',1,'202603161407',2528000,2529000,2524000,2525000,153,25,20,50,1,'ws','2026-03-17 08:25:37'),
(282007,'034020',1,'202603161407',106000,106000,105800,105900,4627,0,50,40,1,'ws','2026-03-17 08:25:10'),
(282008,'377220',1,'202603161407',1756,1780,1746,1748,41518,0,0,39.13,1,'ws','2026-03-16 14:40:21'),
(282009,'486990',1,'202603161407',46700,46750,46500,46550,46500,0,16.67,28.57,1,'ws','2026-03-16 14:08:02'),
(282010,'000660',1,'202603161407',955000,955000,953000,954000,4897,100,100,62.5,1,'ws','2026-03-17 08:25:00'),
(282011,'005380',1,'202603161407',502000,503000,502000,502000,669,0,0,50,1,'ws','2026-03-17 08:25:04'),
(282012,'380540',1,'202603161407',4890,4890,4885,4885,3911,0,25,66.67,1,'ws','2026-03-17 08:25:41'),
(282013,'357880',1,'202603161407',5280,5490,5250,5490,426402,100,100,72.73,1,'ws','2026-03-17 08:25:39'),
(282014,'041910',1,'202603161407',9460,9480,9270,9270,115256,0,0,22.81,1,'ws','2026-03-16 15:15:24'),
(282015,'357880',1,'202603161408',5490,5530,5400,5500,395583,100,100,100,1,'ws','2026-03-17 08:25:39'),
(282016,'005930',3,'202603161406',186800,187100,186700,187000,89326,100,100,71.43,1,'ws','2026-03-17 08:25:06'),
(282017,'357880',3,'202603161406',5290,5530,5250,5500,1035954,100,70.27,86.5,1,'ws','2026-03-17 08:25:40'),
(282018,'041910',1,'202603161408',9270,9380,9220,9370,80199,34.48,21.74,21.43,1,'ws','2026-03-16 15:15:24'),
(282019,'041910',3,'202603161406',9630,9650,9220,9370,271646,16.13,48,34.78,1,'ws','2026-03-16 15:15:24'),
(282020,'486990',1,'202603161408',46500,46600,46500,46600,46550,25,16.67,37.5,1,'ws','2026-03-16 14:09:02'),
(282021,'486990',3,'202603161406',46800,46850,46500,46600,8330,33.33,20,16.67,1,'ws','2026-03-16 14:30:27'),
(282022,'069500',1,'202603161408',82590,82680,82590,82655,35786,66.67,70.59,86.49,1,'ws','2026-03-17 08:25:14'),
(282023,'069500',3,'202603161406',82620,82680,82580,82655,96706,100,100,62.5,1,'ws','2026-03-17 12:12:38'),
(282024,'377220',1,'202603161408',1745,1748,1727,1729,67269,0,0,35.06,1,'ws','2026-03-16 14:40:21'),
(282025,'377220',3,'202603161406',1763,1780,1727,1729,153492,0,0,3.94,1,'ws','2026-03-16 14:40:26'),
(282026,'229200',1,'202603161408',19510,19550,19505,19550,34903,100,100,100,1,'ws','2026-03-17 08:25:16'),
(282027,'229200',3,'202603161406',19500,19550,19490,19550,130521,100,100,74.19,1,'ws','2026-03-17 10:45:02'),
(282028,'005380',3,'202603161406',503000,503000,502000,503000,2707,100,50,33.33,1,'ws','2026-03-17 12:12:17'),
(282029,'000660',3,'202603161406',954000,956000,953000,955000,13126,100,100,55,1,'ws','2026-03-17 08:25:01'),
(282030,'018470',3,'202603161406',1353,1375,1352,1365,179232,91.67,94.74,94.74,1,'ws','2026-03-17 01:44:33'),
(282031,'034020',3,'202603161406',106000,106000,105800,105900,11021,33.33,66.67,50,1,'ws','2026-03-17 12:12:26'),
(282038,'025880',3,'202603161406',2985,2985,2980,2980,371,100,0,60,1,'ws','2026-03-17 01:44:35'),
(282039,'380540',1,'202603161408',4885,4885,4880,4880,2688,0,0,55.56,1,'ws','2026-03-17 08:25:41'),
(282040,'380540',3,'202603161406',4900,4900,4880,4880,9360,60,46.15,42.11,1,'ws','2026-03-17 08:25:42'),
(282042,'005930',1,'202603161409',187050,187100,186700,186800,34751,50,40,66.67,1,'ws','2026-03-17 08:25:06'),
(282043,'000660',1,'202603161409',956000,956000,953000,955000,7466,100,100,100,1,'ws','2026-03-17 08:25:00'),
(282044,'005380',1,'202603161409',502000,503000,502000,502000,816,50,33.33,33.33,1,'ws','2026-03-17 08:25:04'),
(282045,'229200',1,'202603161409',19547,19550,19525,19535,48023,75,75,83.33,1,'ws','2026-03-17 08:25:16'),
(282046,'034020',1,'202603161409',105900,106000,105700,105800,7308,0,0,33.33,1,'ws','2026-03-17 08:25:10'),
(282047,'357880',1,'202603161409',5490,5500,5400,5470,161453,25,87.5,92.31,1,'ws','2026-03-17 08:25:39'),
(282048,'041910',1,'202603161409',9370,9390,9240,9250,45675,45.45,24.39,15.15,1,'ws','2026-03-16 15:15:24'),
(282049,'377220',1,'202603161409',1729,1729,1705,1711,95389,0,0,0,1,'ws','2026-03-16 14:40:21'),
(282050,'069500',1,'202603161409',82660,82660,82555,82575,28634,38.46,32.26,60.38,1,'ws','2026-03-17 08:25:14'),
(282051,'486990',1,'202603161409',46550,46650,46550,46650,46600,100,40,37.5,1,'ws','2026-03-16 14:10:02'),
(282052,'380540',1,'202603161409',4880,4880,4875,4880,334,0,0,20,1,'ws','2026-03-17 08:25:41'),
(282053,'247540',3,'202603160912',187600,189000,187300,188600,7821,NULL,NULL,NULL,1,'rest','2026-03-16 14:10:24'),
(282054,'247540',3,'202603160915',188600,190300,188200,189800,9246,NULL,NULL,NULL,1,'rest','2026-03-16 14:10:24'),
(282055,'247540',3,'202603160918',189700,190200,188500,188500,5807,48,NULL,NULL,1,'rest','2026-03-16 14:10:24'),
(282056,'247540',3,'202603160921',188500,189100,188200,188200,3638,0,42.86,NULL,1,'rest','2026-03-16 14:10:24'),
(282057,'247540',3,'202603160924',188100,188200,187300,187400,3803,0,0,NULL,1,'rest','2026-03-16 14:10:24'),
(282058,'247540',3,'202603160927',187400,187400,186500,186900,8169,NULL,NULL,NULL,1,'rest','2026-03-16 14:25:26'),
(282059,'247540',3,'202603160930',186800,188900,186700,188500,6813,NULL,NULL,NULL,1,'rest','2026-03-16 14:25:26'),
(282060,'247540',3,'202603160933',188500,188700,187800,188300,3694,88.89,NULL,NULL,1,'rest','2026-03-16 14:25:26'),
(282061,'247540',3,'202603160936',188000,188600,187800,188500,3745,50,90,NULL,1,'rest','2026-03-16 14:25:26'),
(282062,'247540',3,'202603160939',188500,188500,188300,188400,2503,66.67,40,NULL,1,'rest','2026-03-16 14:25:26'),
(282063,'247540',3,'202603160942',188400,188400,187600,187700,3850,0,20,64.29,1,'rest','2026-03-16 14:25:26'),
(282064,'247540',3,'202603160945',187700,187900,187600,187600,2974,0,0,15.38,1,'rest','2026-03-16 14:25:26'),
(282065,'247540',3,'202603160948',187600,188100,187500,188100,4222,83.33,38.46,43.75,1,'rest','2026-03-16 14:25:26'),
(282066,'247540',3,'202603160951',188100,188500,187800,187800,3907,NULL,NULL,NULL,1,'rest','2026-03-16 14:50:23'),
(282067,'247540',3,'202603160954',187800,188300,187800,188200,2576,NULL,NULL,NULL,1,'rest','2026-03-16 14:50:23'),
(282068,'247540',3,'202603160957',188300,188800,188300,188600,3709,100,NULL,NULL,1,'rest','2026-03-16 14:50:23'),
(282069,'247540',3,'202603161000',188600,189200,188300,188500,5927,80,88.89,NULL,1,'rest','2026-03-16 14:50:23'),
(282070,'247540',3,'202603161003',188600,189200,187900,188800,5606,75,87.5,NULL,1,'rest','2026-03-16 14:50:23'),
(282071,'247540',3,'202603161006',188800,189200,188100,188400,4191,42.86,37.5,68.75,1,'rest','2026-03-16 14:50:23'),
(282072,'247540',3,'202603161009',188400,188700,187800,187900,3902,0,25,41.18,1,'rest','2026-03-16 14:50:23'),
(282073,'247540',3,'202603161012',187900,187900,187400,187400,4468,0,0,16.67,1,'rest','2026-03-16 14:50:23'),
(282074,'247540',3,'202603161015',187500,187600,187100,187300,3812,0,0,16.67,1,'rest','2026-03-16 14:50:23'),
(282075,'247540',3,'202603161018',187300,187400,186500,186700,5207,0,0,0,1,'rest','2026-03-16 14:50:23'),
(282076,'247540',3,'202603161021',186700,187400,186700,187000,3565,33.33,30,15,1,'rest','2026-03-16 14:50:23'),
(282077,'247540',3,'202603161024',187000,187100,186300,186400,4959,NULL,NULL,NULL,1,'rest','2026-03-17 01:44:50'),
(282078,'247540',3,'202603161027',186400,186400,185600,185600,4643,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:18'),
(282079,'247540',3,'202603161030',185600,185800,185000,185100,7487,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:18'),
(282080,'247540',3,'202603161033',185000,186400,184700,186100,8340,66.67,NULL,NULL,1,'rest','2026-03-17 08:25:18'),
(282081,'247540',3,'202603161036',186000,186400,185100,185200,5567,52.63,41.67,NULL,1,'rest','2026-03-17 08:25:18'),
(282082,'247540',3,'202603161039',185200,185200,184200,184300,6317,0,35.71,NULL,1,'rest','2026-03-17 08:25:18'),
(282083,'247540',3,'202603161042',184300,184600,184100,184300,3190,0,0,30.3,1,'rest','2026-03-17 08:25:18'),
(282084,'247540',3,'202603161045',184300,184800,184200,184300,3208,100,0,35.71,1,'rest','2026-03-17 08:25:18'),
(282085,'247540',3,'202603161048',184200,185000,184100,184900,3873,100,100,25,1,'rest','2026-03-17 08:25:18'),
(282086,'247540',3,'202603161051',184800,184900,184400,184500,2648,60,60,31.58,1,'rest','2026-03-17 08:25:18'),
(282087,'247540',3,'202603161054',184500,184700,184300,184500,3848,0,60,60,1,'rest','2026-03-17 08:25:18'),
(282088,'247540',3,'202603161057',184500,184500,184100,184500,4059,100,0,60,1,'rest','2026-03-17 08:25:18'),
(282089,'247540',3,'202603161100',184400,184400,183200,183300,9567,0,0,27.27,1,'rest','2026-03-17 08:25:18'),
(282090,'247540',3,'202603161103',183300,183900,183100,183600,5983,20,20,15.79,1,'rest','2026-03-17 08:25:18'),
(282091,'247540',3,'202603161106',183600,183600,183100,183200,3522,42.86,15.79,15.79,1,'rest','2026-03-17 08:25:18'),
(282092,'247540',3,'202603161109',183200,183400,182600,182700,9501,0,25,12.5,1,'rest','2026-03-17 08:25:18'),
(282093,'247540',3,'202603161112',182700,182800,182400,182600,5014,0,0,12,1,'rest','2026-03-17 08:25:18'),
(282094,'247540',3,'202603161115',182600,182800,182400,182600,3295,0,0,23.08,1,'rest','2026-03-17 08:25:18'),
(282095,'247540',3,'202603161118',182600,183000,182500,182700,4387,100,50,9.09,1,'rest','2026-03-17 08:25:18'),
(282096,'247540',3,'202603161121',182700,182800,182000,182100,7674,14.29,14.29,7.69,1,'rest','2026-03-17 08:25:18'),
(282097,'247540',3,'202603161124',182100,182900,182000,182600,3548,45.45,50,46.15,1,'rest','2026-03-17 08:25:18'),
(282098,'247540',3,'202603161127',182600,182700,182100,182500,3414,83.33,41.67,46.15,1,'rest','2026-03-17 08:25:18'),
(282099,'247540',3,'202603161130',182600,182700,182300,182300,1638,0,62.5,40,1,'rest','2026-03-17 08:25:18'),
(282100,'247540',3,'202603161133',182400,182400,182000,182000,3510,0,0,29.41,1,'rest','2026-03-17 08:25:18'),
(282101,'247540',3,'202603161136',182000,182100,181800,181900,6425,0,0,41.67,1,'rest','2026-03-17 08:25:18'),
(282102,'247540',3,'202603161139',181900,182100,181500,182000,5090,50,20,12.5,1,'rest','2026-03-17 08:25:18'),
(282103,'247540',3,'202603161142',182000,182000,181550,181550,2886,18.18,15.38,8.7,1,'rest','2026-03-17 08:25:18'),
(282104,'247540',3,'202603161145',181600,181900,181500,181600,5330,10,25,15,1,'rest','2026-03-17 08:25:18'),
(282105,'247540',3,'202603161148',181600,181600,181400,181400,3246,20,7.14,16.67,1,'rest','2026-03-17 08:25:18'),
(282106,'247540',3,'202603161151',181400,181900,181300,181800,3425,66.67,69.23,45.83,1,'rest','2026-03-17 08:25:18'),
(282107,'247540',3,'202603161154',181800,181800,181400,181700,5848,80,57.14,37.5,1,'rest','2026-03-17 08:25:18'),
(282108,'247540',3,'202603161157',181700,181700,181400,181700,3391,0,80,60,1,'rest','2026-03-17 08:25:18'),
(282109,'247540',3,'202603161200',181700,182700,181700,182700,3928,100,90.91,82.35,1,'rest','2026-03-17 08:25:18'),
(282110,'247540',3,'202603161203',182600,182700,182000,182100,3369,62.5,62.5,66.67,1,'rest','2026-03-17 08:25:18'),
(282111,'247540',3,'202603161206',182100,183100,182100,183000,4397,60,76,73.08,1,'rest','2026-03-17 08:25:18'),
(282112,'247540',3,'202603161209',183000,183100,182500,182500,2494,64.29,45,63.33,1,'rest','2026-03-17 08:25:18'),
(282113,'247540',3,'202603161212',182500,183000,182400,183000,2694,50,73.68,68.57,1,'rest','2026-03-17 08:25:18'),
(282114,'247540',3,'202603161215',183000,183200,182400,182400,3380,45.45,31.25,45.16,1,'rest','2026-03-17 08:25:18'),
(282115,'247540',3,'202603161218',182400,182700,182200,182300,2261,0,41.67,53.85,1,'rest','2026-03-17 08:25:18'),
(282116,'247540',3,'202603161221',182300,182800,182100,182500,3687,66.67,22.22,36.84,1,'rest','2026-03-17 08:25:18'),
(282117,'247540',3,'202603161224',182700,183000,182400,182600,3463,100,75,53.33,1,'rest','2026-03-17 08:25:18'),
(282118,'247540',3,'202603161227',182600,183200,182600,183100,2627,100,100,53.33,1,'rest','2026-03-17 08:25:18'),
(282119,'247540',3,'202603161230',183100,183600,183000,183500,4052,100,100,92.31,1,'rest','2026-03-17 08:25:18'),
(282120,'247540',3,'202603161233',183500,183900,183400,183900,3910,100,100,100,1,'rest','2026-03-17 08:25:18'),
(282121,'247540',3,'202603161236',184000,184000,183300,183700,3209,66.67,80,87.5,1,'rest','2026-03-17 08:25:18'),
(282122,'247540',3,'202603161239',183700,183800,183400,183800,2576,33.33,71.43,87.5,1,'rest','2026-03-17 08:25:18'),
(282123,'247540',3,'202603161242',183800,183900,183700,183800,1947,100,33.33,81.82,1,'rest','2026-03-17 08:25:18'),
(282124,'247540',3,'202603161245',183800,184100,183500,183600,3407,0,33.33,55.56,1,'rest','2026-03-17 08:25:18'),
(282125,'247540',3,'202603161248',183600,183800,183300,183800,2612,50,50,42.86,1,'rest','2026-03-17 08:25:18'),
(282126,'247540',3,'202603161251',183700,183900,183600,183600,2487,50,33.33,42.86,1,'rest','2026-03-17 08:25:18'),
(282127,'247540',3,'202603161254',183700,183800,183400,183600,3138,0,50,33.33,1,'rest','2026-03-17 08:25:18'),
(282128,'247540',3,'202603161257',183600,183600,183400,183500,2115,0,0,28.57,1,'rest','2026-03-17 08:25:18'),
(282129,'247540',3,'202603161300',183400,184000,183300,183900,2384,80,80,66.67,1,'rest','2026-03-17 08:25:19'),
(282130,'247540',3,'202603161303',183900,184800,183900,184500,4640,100,90.91,76.92,1,'rest','2026-03-17 08:25:19'),
(282131,'247540',3,'202603161306',184500,184700,184000,184700,2490,100,100,92.31,1,'rest','2026-03-17 08:25:19'),
(282132,'247540',3,'202603161309',184700,184900,184200,184500,5437,50,80,80,1,'rest','2026-03-17 08:25:19'),
(282133,'247540',3,'202603161312',184400,184900,184100,184500,4466,0,50,85.71,1,'rest','2026-03-17 08:25:19'),
(282134,'247540',3,'202603161315',184600,185600,184600,185600,5203,100,84.62,90.48,1,'rest','2026-03-17 08:25:19'),
(282135,'247540',3,'202603161318',185500,185500,185000,185100,2106,68.75,68.75,65,1,'rest','2026-03-17 08:25:19'),
(282136,'247540',3,'202603161321',185100,186700,184900,186400,6667,72.22,82.76,77.42,1,'rest','2026-03-17 08:25:19'),
(282137,'247540',3,'202603161324',186400,186400,185000,185100,4935,50,41.94,57.14,1,'rest','2026-03-17 08:25:19'),
(282138,'247540',3,'202603161327',185100,185500,185000,185500,3477,23.53,56.67,60.87,1,'rest','2026-03-17 08:25:19'),
(282139,'247540',3,'202603161330',185400,186100,185400,185500,4484,100,23.53,48.57,1,'rest','2026-03-17 08:25:19'),
(282140,'247540',3,'202603161333',185500,185800,185200,185300,2299,0,66.67,53.12,1,'rest','2026-03-17 08:25:19'),
(282141,'247540',3,'202603161336',185300,185800,185200,185600,3109,60,60,31.82,1,'rest','2026-03-17 08:25:19'),
(282142,'247540',3,'202603161339',185600,185700,185200,185200,869,42.86,33.33,53.85,1,'rest','2026-03-17 08:25:19'),
(282143,'247540',3,'202603161342',185200,186000,185000,185000,4168,0,33.33,27.27,1,'rest','2026-03-17 08:25:19'),
(282144,'247540',3,'202603161345',185200,185200,184700,185000,3549,0,0,27.27,1,'rest','2026-03-17 08:25:19'),
(282145,'247540',3,'202603161348',185000,185300,184700,184900,4747,0,0,30,1,'rest','2026-03-17 08:25:19'),
(282146,'247540',3,'202603161351',184900,185300,184800,184800,1506,0,0,0,1,'rest','2026-03-17 08:25:19'),
(282147,'247540',3,'202603161354',184800,185000,184600,185000,1712,66.67,50,33.33,1,'rest','2026-03-17 08:25:19'),
(282148,'247540',3,'202603161357',185000,185000,184300,184300,2367,22.22,20,18.18,1,'rest','2026-03-17 08:25:19'),
(282149,'247540',3,'202603161400',184300,186000,184300,185300,5285,58.82,63.16,57.14,1,'rest','2026-03-17 08:25:19'),
(282150,'247540',3,'202603161403',185400,186400,185400,186100,6086,100,72,71.43,1,'rest','2026-03-17 08:25:19'),
(282151,'247540',3,'202603161406',186100,186700,186050,186700,3227,100,100,78.79,1,'rest','2026-03-17 08:25:19'),
(282152,'247540',3,'202603161409',186600,186900,186400,186800,4232,100,100,78.12,1,'rest','2026-03-17 08:25:19'),
(282398,'247540',60,'202603160900',189700,192300,186500,188600,125030,27.03,48.08,40.16,1,'rest','2026-03-17 08:25:20'),
(282399,'247540',60,'202603161000',188600,189200,184100,184500,94817,0,12.82,24.04,1,'rest','2026-03-17 08:25:20'),
(282400,'247540',60,'202603161100',184400,184400,181300,181700,96694,0,0,20.66,1,'rest','2026-03-17 08:25:20'),
(282401,'247540',60,'202603161200',181700,184100,181700,183500,61753,39.13,20.69,22.58,1,'rest','2026-03-17 08:25:20'),
(282402,'247540',60,'202603161300',183400,186700,183300,184300,70615,100,48.15,21.31,1,'rest','2026-03-17 08:25:20'),
(282403,'247540',60,'202603161400',184300,187300,184300,186900,89821,100,100,42.98,1,'rest','2026-03-17 08:25:20'),
(282432,'247540',15,'202603160900',189700,192300,187300,188600,56374,20.59,19.44,26.09,1,'rest','2026-03-17 08:25:19'),
(282433,'247540',15,'202603160915',188600,190300,186500,186900,30663,0,13.73,20.69,1,'rest','2026-03-17 08:25:19'),
(282434,'247540',15,'202603160930',186800,188900,186700,187700,20605,32,15.38,24.59,1,'rest','2026-03-17 08:25:19'),
(282435,'247540',15,'202603160945',187700,188800,187500,188600,17388,100,50,35.29,1,'rest','2026-03-17 08:25:19'),
(282436,'247540',15,'202603161000',188600,189200,187400,187400,24094,42.86,58.62,23.29,1,'rest','2026-03-17 08:25:19'),
(282437,'247540',15,'202603161015',187500,187600,185600,185600,22186,0,23.08,26.56,1,'rest','2026-03-17 08:25:19'),
(282438,'247540',15,'202603161030',185600,186400,184100,184300,30901,0,0,28.33,1,'rest','2026-03-17 08:25:19'),
(282439,'247540',15,'202603161045',184300,185000,184100,184500,17636,13.33,6.06,20.37,1,'rest','2026-03-17 08:25:19'),
(282440,'247540',15,'202603161100',184400,184400,182400,182600,33587,9.52,5.88,3.12,1,'rest','2026-03-17 08:25:19'),
(282441,'247540',15,'202603161115',182600,183000,182000,182500,22318,0,9.09,3.77,1,'rest','2026-03-17 08:25:19'),
(282442,'247540',15,'202603161130',182600,182700,181500,181550,19549,0,0,4.49,1,'rest','2026-03-17 08:25:19'),
(282443,'247540',15,'202603161145',181600,181900,181300,181700,21240,13.64,12.5,10.61,1,'rest','2026-03-17 08:25:19'),
(282444,'247540',15,'202603161200',181700,183100,181700,183000,16882,100,60.42,32.95,1,'rest','2026-03-17 08:25:19'),
(282445,'247540',15,'202603161215',183000,183200,182100,183100,15418,100,100,59.62,1,'rest','2026-03-17 08:25:19'),
(282446,'247540',15,'202603161230',183100,184000,183000,183800,15694,100,100,70.31,1,'rest','2026-03-17 08:25:19'),
(282447,'247540',15,'202603161245',183800,184100,183300,183500,13759,70,72.73,88.24,1,'rest','2026-03-17 08:25:19'),
(282448,'247540',15,'202603161300',183400,184900,183300,184500,19417,76.92,85,91.18,1,'rest','2026-03-17 08:25:19'),
(282449,'247540',15,'202603161315',184600,186700,184600,185500,22388,100,86.96,90.32,1,'rest','2026-03-17 08:25:19'),
(282450,'247540',15,'202603161330',185400,186100,185000,185000,14929,66.67,80,77.14,1,'rest','2026-03-17 08:25:19'),
(282451,'247540',15,'202603161345',185200,185300,184300,184300,13881,0,45.45,57.14,1,'rest','2026-03-17 08:25:19'),
(282452,'247540',15,'202603161400',184300,186900,184300,186900,21756,78.79,68.42,79.31,1,'rest','2026-03-17 08:25:19'),
(282553,'005930',1,'202603161410',186800,187000,186700,186900,21061,33.33,60,62.5,1,'ws','2026-03-17 08:25:06'),
(282554,'000660',1,'202603161410',955000,956000,954000,954000,3023,0,50,50,1,'ws','2026-03-17 08:25:00'),
(282555,'010120',1,'202603161410',734000,734000,733000,733000,80,50,50,25,1,'ws','2026-03-17 08:25:08'),
(282556,'005380',1,'202603161410',502500,503000,502000,503000,1916,50,66.67,50,1,'ws','2026-03-17 08:25:04'),
(282557,'229200',1,'202603161410',19535,19535,19510,19515,63878,0,56.25,61.11,1,'ws','2026-03-17 08:25:16'),
(282558,'357880',1,'202603161410',5460,5500,5430,5470,168958,0,25,87.5,1,'ws','2026-03-17 08:25:39'),
(282559,'069500',1,'202603161410',82575,82600,82545,82550,11520,0,32.26,31.58,1,'ws','2026-03-17 08:25:14'),
(282560,'267260',1,'202603161410',906000,907000,906000,906000,85,100,100,100,1,'ws','2026-03-17 08:25:20'),
(282561,'247540',1,'202603161410',186800,186900,186800,186900,950,100,100,100,1,'ws','2026-03-17 08:25:18'),
(282562,'034020',1,'202603161410',105800,105900,105800,105800,4923,0,0,0,1,'ws','2026-03-17 08:25:10'),
(282563,'486990',1,'202603161410',46650,46800,46600,46700,46600,100,100,37.5,1,'ws','2026-03-16 14:11:02'),
(282564,'380540',1,'202603161410',4880,4880,4860,4860,5004,0,0,0,1,'ws','2026-03-17 08:25:41'),
(282565,'005930',1,'202603161411',186900,187000,186800,186900,15662,100,33.33,50,1,'ws','2026-03-17 08:25:06'),
(282566,'005930',3,'202603161409',187050,187100,186700,186900,71474,75,87.5,64.29,1,'ws','2026-03-17 08:25:06'),
(282567,'000660',1,'202603161411',955000,956000,954000,955000,5376,50,50,66.67,1,'ws','2026-03-17 08:25:00'),
(282568,'000660',3,'202603161409',956000,956000,953000,955000,15865,100,100,47.06,1,'ws','2026-03-17 08:25:01'),
(282569,'005380',1,'202603161411',502000,503000,502000,502000,1386,50,33.33,40,1,'ws','2026-03-17 08:25:04'),
(282570,'005380',3,'202603161409',502000,503000,502000,502000,4118,0,50,33.33,1,'ws','2026-03-17 12:12:17'),
(282571,'229200',1,'202603161411',19515,19525,19505,19515,51958,0,0,56.25,1,'ws','2026-03-17 08:25:16'),
(282572,'229200',3,'202603161409',19547,19550,19505,19515,163859,61.11,66.67,58.33,1,'ws','2026-03-17 10:45:02'),
(282573,'247540',1,'202603161411',186800,186800,186400,186800,1826,50,66.67,88.24,1,'ws','2026-03-17 08:25:18'),
(282574,'069500',1,'202603161411',82555,82620,82545,82600,4712,66.67,32.26,43.48,1,'ws','2026-03-17 08:25:14'),
(282575,'069500',3,'202603161409',82660,82660,82545,82600,44866,38.89,71.05,53.66,1,'ws','2026-03-17 12:12:38'),
(282576,'357880',1,'202603161411',5480,5660,5430,5660,471433,100,86.36,93.02,1,'ws','2026-03-17 08:25:39'),
(282577,'357880',3,'202603161409',5490,5660,5400,5660,801844,100,100,84.72,1,'ws','2026-03-17 08:25:40'),
(282578,'486990',1,'202603161411',46750,46750,46600,46700,46650,100,100,50,1,'ws','2026-03-16 14:12:02'),
(282579,'486990',3,'202603161409',46550,46800,46550,46700,4243,33.33,50,28.57,1,'ws','2026-03-16 14:30:27'),
(282582,'377220',3,'202603161409',1729,1729,1702,1704,240405,0,0,0,1,'ws','2026-03-16 14:40:26'),
(282583,'018470',3,'202603161409',1367,1375,1363,1366,122010,100,92.31,95,1,'ws','2026-03-17 01:44:33'),
(282591,'380540',1,'202603161411',4870,4870,4865,4865,314,20,20,14.29,1,'ws','2026-03-17 08:25:41'),
(282592,'380540',3,'202603161409',4880,4880,4860,4865,5652,0,46.15,44.44,1,'ws','2026-03-17 08:25:42'),
(282594,'025880',3,'202603161409',2980,2985,2980,2980,18,100,100,0,1,'ws','2026-03-17 01:44:35'),
(282595,'041910',3,'202603161409',9370,9390,9075,9075,212120,0,8.26,27.12,1,'ws','2026-03-16 15:15:24'),
(282596,'041910',1,'202603161410',9260,9270,9075,9075,166445,0,25.32,13.25,1,'ws','2026-03-16 15:15:24'),
(282598,'005930',1,'202603161412',187000,187000,186800,186850,15647,0,66.67,54.55,1,'ws','2026-03-17 08:25:06'),
(282599,'069500',1,'202603161412',82600,82625,82545,82565,3224,58.82,45.45,41.67,1,'ws','2026-03-17 08:25:14'),
(282600,'005380',1,'202603161412',502000,503000,502000,502000,2326,0,50,50,1,'ws','2026-03-17 08:25:04'),
(282601,'034020',1,'202603161412',105900,105900,105700,105800,4958,50,50,33.33,1,'ws','2026-03-17 08:25:10'),
(282602,'000660',1,'202603161412',955000,956000,954000,955000,5045,100,50,66.67,1,'ws','2026-03-17 08:25:00'),
(282603,'229200',1,'202603161412',19515,19535,19510,19510,27395,0,0,52.94,1,'ws','2026-03-17 08:25:16'),
(282604,'041910',1,'202603161412',9070,9090,9070,9090,24451,7.89,4.84,19.17,1,'ws','2026-03-16 15:15:24'),
(282605,'247540',1,'202603161412',186700,186900,186300,186300,1644,0,14.29,53.85,1,'ws','2026-03-17 08:25:18'),
(282606,'380540',1,'202603161412',4865,4865,4865,4865,2602,100,20,16.67,1,'ws','2026-03-17 08:25:41'),
(282607,'486990',1,'202603161412',46700,46800,46600,46650,46650,0,50,75,1,'ws','2026-03-16 14:13:04'),
(282608,'000660',1,'202603161413',955000,956000,954000,955000,4652,100,100,50,1,'ws','2026-03-17 08:25:00'),
(282609,'229200',1,'202603161413',19512,19545,19510,19540,20136,85.71,85.71,42.86,1,'ws','2026-03-17 08:25:16'),
(282610,'005930',1,'202603161413',186800,187000,186800,186900,12662,50,50,37.5,1,'ws','2026-03-17 08:25:06'),
(282611,'041910',1,'202603161413',9090,9360,9090,9330,204388,100,59.3,54.62,1,'ws','2026-03-16 15:15:24'),
(282612,'380540',1,'202603161413',4865,4865,4860,4860,3666,0,50,16.67,1,'ws','2026-03-17 08:25:41'),
(282613,'486990',1,'202603161413',46650,46650,46600,46650,46650,0,0,66.67,1,'ws','2026-03-16 14:14:02'),
(282614,'247540',1,'202603161413',186300,186900,186300,186800,597,50,45.45,53.85,1,'ws','2026-03-17 08:25:18'),
(282615,'069500',1,'202603161413',82562,82630,82560,82630,17157,65,76.67,45.1,1,'ws','2026-03-17 08:25:14'),
(282616,'357880',1,'202603161412',5650,5710,5650,5710,166961,100,100,89.29,1,'ws','2026-03-17 08:25:39'),
(282617,'005930',1,'202603161414',186900,187100,186800,186950,26375,100,66.67,80,1,'ws','2026-03-17 08:25:06'),
(282618,'005930',3,'202603161412',187000,187100,186800,186950,54684,33.33,77.78,90.48,1,'ws','2026-03-17 08:25:06'),
(282619,'005930',15,'202603161400',186150,187100,186100,186950,363842,58.62,37.78,62.67,1,'ws','2026-03-18 08:25:09'),
(282620,'000660',1,'202603161414',955000,956000,955000,955000,1973,100,100,50,1,'ws','2026-03-17 08:25:00'),
(282621,'000660',3,'202603161412',955000,956000,954000,955000,11670,100,100,100,1,'ws','2026-03-17 08:25:01'),
(282622,'000660',15,'202603161400',955000,956000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-16 14:15:02'),
(282623,'069500',1,'202603161414',82625,82630,82582,82615,9521,81.25,56.52,60.53,1,'ws','2026-03-17 08:25:14'),
(282624,'069500',3,'202603161412',82600,82630,82545,82615,29902,21.43,47.62,81.03,1,'ws','2026-03-17 12:12:38'),
(282625,'069500',15,'202603161400',82435,82680,82422,82615,297040,59.02,30.25,55.85,1,'ws','2026-03-18 08:25:20'),
(282626,'005380',1,'202603161414',502000,503000,502000,502500,491,66.67,66.67,57.14,1,'ws','2026-03-17 08:25:04'),
(282627,'005380',3,'202603161412',502000,503000,502000,502500,3426,33.33,33.33,42.86,1,'ws','2026-03-17 12:12:17'),
(282628,'005380',15,'202603161400',502000,503000,502000,502500,15958,0,0,53.33,1,'ws','2026-03-18 08:25:08'),
(282629,'229200',1,'202603161414',19540,19540,19530,19540,16836,100,85.71,54.55,1,'ws','2026-03-17 08:25:16'),
(282630,'229200',3,'202603161412',19515,19545,19510,19540,64367,41.67,69.57,78.79,1,'ws','2026-03-17 10:45:02'),
(282631,'229200',15,'202603161400',19445,19550,19445,19540,647505,65.52,44.19,51.02,1,'ws','2026-03-18 08:25:22'),
(282632,'298040',1,'202603161414',2522000,2523000,2522000,2523000,15,100,0,0,1,'ws','2026-03-17 08:25:37'),
(282633,'298040',3,'202603161412',2523000,2524000,2522000,2523000,120,0,0,22.22,1,'ws','2026-03-17 12:12:49'),
(282634,'298040',15,'202603161400',2528000,2532000,2522000,2523000,790,0,52.63,58.33,1,'ws','2026-03-17 12:12:50'),
(282635,'034020',1,'202603161414',105800,105800,105700,105700,4197,0,0,33.33,1,'ws','2026-03-17 08:25:10'),
(282636,'034020',3,'202603161412',105900,105900,105700,105700,16217,0,0,40,1,'ws','2026-03-17 12:12:26'),
(282637,'034020',15,'202603161400',105800,106000,105700,105700,76272,0,0,0,1,'ws','2026-03-18 08:25:14'),
(282638,'380540',1,'202603161414',4855,4865,4855,4865,2639,50,50,28.57,1,'ws','2026-03-17 08:25:41'),
(282639,'380540',3,'202603161412',4865,4865,4855,4865,8907,0,0,37.5,1,'ws','2026-03-17 08:25:42'),
(282640,'380540',15,'202603161400',4875,4900,4855,4865,42373,63.64,43.75,24.14,1,'ws','2026-03-17 08:25:43'),
(282641,'357880',1,'202603161414',5720,5870,5710,5830,586765,100,100,92.31,1,'ws','2026-03-17 08:25:39'),
(282642,'357880',3,'202603161412',5650,5870,5650,5830,753726,100,100,84.29,1,'ws','2026-03-17 08:25:40'),
(282643,'357880',15,'202603161400',5340,5870,5090,5830,3802928,100,93.61,94.49,1,'ws','2026-03-18 09:10:25'),
(282644,'041910',1,'202603161414',9330,9340,9200,9270,80898,80,80.95,41.8,1,'ws','2026-03-16 15:15:24'),
(282645,'041910',3,'202603161412',9070,9360,9070,9270,309737,39.8,26,43.94,1,'ws','2026-03-16 15:15:24'),
(282646,'041910',15,'202603161400',9380,9740,9070,9270,1299023,0,29.55,29.68,1,'ws','2026-03-18 14:25:28'),
(282647,'247540',1,'202603161414',186800,186900,186800,186900,685,100,54.55,53.85,1,'ws','2026-03-17 08:25:18'),
(282648,'247540',3,'202603161412',186700,186900,186300,186900,2926,100,100,100,1,'ws','2026-03-17 08:25:19'),
(282651,'377220',3,'202603161412',1702,1748,1702,1740,135682,59.02,39.13,22.22,1,'ws','2026-03-16 14:40:26'),
(282652,'377220',15,'202603161400',1830,1830,1702,1740,959865,0,0,13.19,1,'ws','2026-03-16 14:20:26'),
(282653,'018470',3,'202603161412',1366,1368,1354,1367,54715,100,100,95.24,1,'ws','2026-03-17 01:44:33'),
(282654,'018470',15,'202603161400',1349,1375,1347,1367,420169,79.17,63.33,67.27,1,'ws','2026-03-17 06:36:38'),
(282676,'025880',3,'202603161412',2985,2985,2970,2985,2069,100,100,33.33,1,'ws','2026-03-17 01:44:35'),
(282677,'025880',15,'202603161400',2992,2992,2970,2985,5807,0,66.67,28.57,1,'ws','2026-03-17 06:36:40'),
(282678,'486990',1,'202603161414',46700,46850,46700,46800,46750,100,75,80,1,'ws','2026-03-16 14:15:05'),
(282679,'486990',3,'202603161412',46700,46850,46500,46800,3785,100,50,42.86,1,'ws','2026-03-16 14:30:27'),
(282680,'486990',15,'202603161400',46850,46900,46500,46800,27580,0,0,54.35,1,'ws','2026-03-16 14:30:25'),
(282734,'187660',1,'202603161355',17760,17840,17760,17820,9884,100,85.71,34.21,1,'rest','2026-03-16 15:10:28'),
(282735,'187660',1,'202603161356',17820,17870,17810,17860,8382,100,100,94.44,1,'rest','2026-03-16 15:10:28'),
(282736,'187660',1,'202603161357',17860,17875,17700,17700,23350,20,38.46,37.04,1,'rest','2026-03-16 15:10:28'),
(282737,'187660',1,'202603161358',17700,17700,17590,17640,33348,0,15.38,31.25,1,'rest','2026-03-16 15:10:28'),
(282738,'187660',1,'202603161359',17640,17650,17600,17650,22047,14.29,4.35,33.33,1,'rest','2026-03-16 15:10:28'),
(282739,'187660',1,'202603161400',17660,17680,17620,17660,7302,100,25,21.43,1,'rest','2026-03-16 15:10:28'),
(282740,'187660',1,'202603161401',17650,17660,17600,17610,21230,16.67,28.57,6.9,1,'rest','2026-03-16 15:10:28'),
(282741,'187660',1,'202603161402',17610,17770,17600,17740,11907,72.22,73.68,57.69,1,'rest','2026-03-16 15:10:28'),
(282742,'187660',1,'202603161403',17740,17740,17640,17670,7433,65,52,55.56,1,'rest','2026-03-16 15:10:28'),
(282743,'187660',1,'202603161404',17670,17690,17620,17620,9625,0,52,45.16,1,'rest','2026-03-16 15:10:28'),
(282744,'187660',1,'202603161405',17610,17660,17570,17590,15597,0,0,39.39,1,'rest','2026-03-16 15:10:28'),
(282745,'187660',1,'202603161406',17570,17670,17550,17640,16011,62.5,38.46,54.55,1,'rest','2026-03-16 15:10:28'),
(282746,'187660',1,'202603161407',17640,17670,17600,17610,7212,62.5,45.45,21.74,1,'rest','2026-03-16 15:10:28'),
(282747,'187660',1,'202603161408',17620,17640,17610,17630,7823,40,70,38.89,1,'rest','2026-03-16 15:10:28'),
(282748,'187660',1,'202603161409',17635,17740,17620,17720,7410,100,78.57,72.73,1,'rest','2026-03-16 15:10:28'),
(282749,'187660',1,'202603161410',17720,17720,17630,17630,5911,50,55,57.14,1,'rest','2026-03-16 15:10:28'),
(282750,'187660',1,'202603161411',17640,17670,17640,17670,4626,30.77,59.09,55.56,1,'rest','2026-03-16 15:10:28'),
(282751,'187660',1,'202603161412',17660,17780,17660,17780,3953,100,62.5,74.29,1,'rest','2026-03-16 15:10:28'),
(282752,'187660',1,'202603161413',17780,17960,17770,17950,19507,100,100,82,1,'rest','2026-03-16 15:10:28'),
(282753,'187660',1,'202603161414',17950,17970,17800,17800,19233,53.12,65.12,57.14,1,'rest','2026-03-16 15:10:28'),
(282754,'187660',1,'202603161415',17800,17830,17720,17730,7369,0,43.59,59.26,1,'rest','2026-03-16 15:10:28'),
(282834,'187660',3,'202603161354',17760,17870,17760,17860,26126,35.71,30.3,55.88,1,'rest','2026-03-16 15:10:31'),
(282835,'187660',3,'202603161357',17860,17875,17590,17650,78745,32.26,20.41,13.16,1,'rest','2026-03-16 15:10:31'),
(282836,'187660',3,'202603161400',17660,17770,17600,17740,40439,30,47.5,30.16,1,'rest','2026-03-16 15:10:31'),
(282837,'187660',3,'202603161403',17740,17740,17570,17590,32655,37.5,20,26.03,1,'rest','2026-03-16 15:10:31'),
(282838,'187660',3,'202603161406',17570,17670,17550,17630,31046,21.05,46.43,38.98,1,'rest','2026-03-16 15:10:31'),
(282839,'187660',3,'202603161409',17635,17740,17620,17670,17947,100,34.78,32.08,1,'rest','2026-03-16 15:10:31'),
(282840,'187660',3,'202603161412',17660,17970,17660,17800,42693,100,100,66.67,1,'rest','2026-03-16 15:10:31'),
(282841,'187660',3,'202603161415',17800,17830,17620,17770,30719,81.25,85,53.85,1,'rest','2026-03-16 15:10:31'),
(283034,'187660',15,'202603161400',17660,17970,17550,17800,164780,21.13,12.2,62.11,1,'rest','2026-03-18 15:30:29'),
(283035,'187660',15,'202603161415',17800,17880,17620,17860,103387,100,27.27,60,1,'rest','2026-03-18 15:30:29'),
(283134,'187660',60,'202603161400',17660,17970,17330,17440,635063,72,79.81,51.55,1,'rest','2026-03-18 15:30:29'),
(283183,'069500',1,'202603161415',82610,82635,82515,82515,13863,0,36.11,43.4,1,'ws','2026-03-17 08:25:14'),
(283184,'034020',1,'202603161415',105700,105800,105700,105700,6016,0,0,33.33,1,'ws','2026-03-17 08:25:10'),
(283185,'005930',1,'202603161415',187000,187000,186800,186800,25746,25,40,33.33,1,'ws','2026-03-17 08:25:06'),
(283186,'000660',1,'202603161415',956000,956000,954000,955000,5754,100,100,100,1,'ws','2026-03-17 08:25:00'),
(283187,'005380',1,'202603161415',502500,502500,502000,502000,1259,0,50,33.33,1,'ws','2026-03-17 08:25:04'),
(283188,'357880',1,'202603161415',5830,5930,5800,5920,562631,100,100,100,1,'ws','2026-03-17 08:25:39'),
(283189,'380540',1,'202603161415',4865,4875,4860,4870,3070,100,66.67,75,1,'ws','2026-03-17 08:25:41'),
(283190,'229200',1,'202603161415',19540,19540,19510,19515,66348,0,54.55,50,1,'ws','2026-03-17 08:25:16'),
(283191,'041910',1,'202603161415',9270,9280,9090,9130,93003,0,54.55,40.48,1,'ws','2026-03-16 15:15:24'),
(283192,'486990',1,'202603161415',46800,46850,46700,46750,46650,75,75,60,1,'ws','2026-03-16 14:16:02'),
(283193,'247540',1,'202603161415',186900,186900,186800,186900,1119,100,100,50,1,'ws','2026-03-17 08:25:18'),
(283195,'005930',1,'202603161416',186900,187000,186700,187000,26361,57.14,62.5,60,1,'ws','2026-03-17 08:25:06'),
(283196,'069500',1,'202603161416',82520,82635,82495,82595,25028,44.44,41.03,49.15,1,'ws','2026-03-17 08:25:14'),
(283197,'247540',1,'202603161416',186800,186900,186400,186800,2580,0,50,50,1,'ws','2026-03-17 08:25:18'),
(283198,'357880',1,'202603161416',5920,6110,5910,6080,617822,100,100,100,1,'ws','2026-03-17 08:25:39'),
(283199,'187660',1,'202603161416',17730,17740,17650,17660,11475,0,0,49.12,1,'ws','2026-03-16 15:10:28'),
(283200,'000660',1,'202603161416',955000,956000,954000,955500,6348,100,100,100,1,'ws','2026-03-17 08:25:00'),
(283201,'229200',1,'202603161416',19515,19540,19505,19530,38658,37.5,37.5,60,1,'ws','2026-03-17 08:25:16'),
(283202,'005380',1,'202603161416',502000,503000,502000,502500,1365,50,33.33,60,1,'ws','2026-03-17 08:25:04'),
(283203,'380540',1,'202603161416',4870,4870,4860,4870,1224,100,100,66.67,1,'ws','2026-03-17 08:25:41'),
(283204,'041910',1,'202603161416',9130,9230,9090,9230,37650,41.67,33.33,63.96,1,'ws','2026-03-16 15:15:24'),
(283205,'486990',1,'202603161416',46750,46800,46700,46750,46750,0,75,60,1,'ws','2026-03-16 14:17:02'),
(283206,'034020',1,'202603161416',105700,105800,105700,105800,5138,100,50,33.33,1,'ws','2026-03-17 08:25:10'),
(283207,'005930',3,'202603161415',187000,187000,186700,186900,70169,50,25,83.33,1,'ws','2026-03-17 08:25:06'),
(283208,'000660',1,'202603161417',955500,956000,955000,955000,2672,50,50,50,1,'ws','2026-03-17 08:25:00'),
(283209,'000660',3,'202603161415',956000,956000,954000,955000,14774,100,100,100,1,'ws','2026-03-17 08:25:01'),
(283210,'041910',3,'202603161415',9270,9470,9090,9470,312706,100,57.25,44.5,1,'ws','2026-03-16 15:15:24'),
(283211,'005380',3,'202603161415',502500,503000,502000,502000,3265,50,25,50,1,'ws','2026-03-17 12:12:17'),
(283212,'357880',3,'202603161415',5830,6110,5800,5870,1679708,100,100,100,1,'ws','2026-03-17 08:25:40'),
(283213,'377220',3,'202603161415',1737,1780,1737,1756,153741,100,67.53,46.85,1,'ws','2026-03-16 14:40:26'),
(283214,'069500',3,'202603161415',82610,82635,82495,82530,56938,15,9.68,51.72,1,'ws','2026-03-17 12:12:38'),
(283215,'034020',3,'202603161415',105700,105800,105700,105700,14946,0,0,14.29,1,'ws','2026-03-17 12:12:26'),
(283216,'025880',3,'202603161415',2985,2985,2965,2975,8220,33.33,33.33,33.33,1,'ws','2026-03-17 01:44:35'),
(283217,'229200',3,'202603161415',19540,19540,19505,19515,125026,50,29.41,61.29,1,'ws','2026-03-17 10:45:02'),
(283219,'005380',1,'202603161417',502500,503000,502000,502000,641,50,33.33,50,1,'ws','2026-03-17 08:25:04'),
(283220,'041910',1,'202603161417',9225,9470,9220,9470,182053,100,70.83,74.36,1,'ws','2026-03-16 15:15:24'),
(283221,'005930',1,'202603161417',187000,187000,186800,186900,18062,66.67,44.44,54.55,1,'ws','2026-03-17 08:25:06'),
(283222,'357880',1,'202603161417',6070,6090,5840,5870,499255,43.24,54.35,66.67,1,'ws','2026-03-17 08:25:39'),
(283223,'069500',1,'202603161417',82600,82625,82525,82530,18047,55.17,32.65,44.62,1,'ws','2026-03-17 08:25:14'),
(283224,'187660',1,'202603161417',17660,17820,17620,17770,11875,61.11,44,49.12,1,'ws','2026-03-16 15:10:28'),
(283225,'229200',1,'202603161417',19530,19535,19510,19515,20020,50,27.27,52.94,1,'ws','2026-03-17 08:25:16'),
(283234,'247540',3,'202603161415',186900,186900,186300,186500,4718,20,33.33,80,1,'ws','2026-03-17 08:25:19'),
(283235,'267260',3,'202603161415',904000,904000,899000,899000,3350,0,0,22.22,1,'ws','2026-03-17 12:12:47'),
(283236,'247540',1,'202603161417',186800,186900,186300,186500,1019,0,0,60,1,'ws','2026-03-17 08:25:18'),
(283238,'018470',3,'202603161415',1367,1367,1353,1353,41296,6.67,12.5,46.43,1,'ws','2026-03-17 01:44:33'),
(283239,'380540',1,'202603161417',4870,4880,4865,4865,5886,0,50,50,1,'ws','2026-03-17 08:25:41'),
(283240,'380540',3,'202603161415',4865,4880,4860,4865,10180,100,0,46.15,1,'ws','2026-03-17 08:25:42'),
(283241,'486990',1,'202603161417',46800,46800,46700,46800,46750,100,50,80,1,'ws','2026-03-16 14:18:10'),
(283242,'486990',3,'202603161415',46800,46850,46700,46800,4578,100,100,60,1,'ws','2026-03-16 14:30:27'),
(283245,'005930',1,'202603161418',186900,186900,186500,186500,25115,0,28.57,27.78,1,'ws','2026-03-17 08:25:06'),
(283246,'069500',1,'202603161418',82535,82545,82455,82470,63004,0,39.02,25,1,'ws','2026-03-17 08:25:14'),
(283247,'005380',1,'202603161418',502000,503000,502000,502000,795,0,50,25,1,'ws','2026-03-17 08:25:04'),
(283248,'034020',1,'202603161418',105700,105800,105600,105600,3401,0,33.33,25,1,'ws','2026-03-17 08:25:10'),
(283249,'267260',1,'202603161418',899000,900000,899000,900000,26,25,25,37.5,1,'ws','2026-03-17 08:25:20'),
(283250,'041910',1,'202603161418',9470,9650,9440,9490,159164,100,100,64.29,1,'ws','2026-03-16 15:15:24'),
(283251,'357880',1,'202603161418',5890,5920,5760,5810,397557,0,37.21,57.81,1,'ws','2026-03-17 08:25:39'),
(283252,'486990',1,'202603161418',46800,46800,46650,46650,46600,25,25,50,1,'ws','2026-03-16 14:19:02'),
(283253,'229200',1,'202603161418',19515,19520,19490,19495,73834,0,30,20,1,'ws','2026-03-17 08:25:16'),
(283254,'187660',1,'202603161418',17770,17770,17700,17710,4534,64.71,45.83,23.91,1,'ws','2026-03-16 15:10:28'),
(283255,'380540',1,'202603161418',4865,4870,4840,4860,22749,0,0,50,1,'ws','2026-03-17 08:25:41'),
(283256,'247540',1,'202603161418',186500,186600,186500,186600,587,25,20,33.33,1,'ws','2026-03-17 08:25:18'),
(283257,'229200',1,'202603161419',19495,19505,19485,19495,38604,0,0,20,1,'ws','2026-03-17 08:25:16'),
(283258,'357880',1,'202603161419',5810,5820,5730,5740,289424,0,0,42.37,1,'ws','2026-03-17 08:25:39'),
(283259,'041910',1,'202603161419',9490,9620,9470,9560,83964,100,100,75.44,1,'ws','2026-03-16 15:15:24'),
(283260,'486990',1,'202603161419',46650,46800,46600,46600,46600,0,20,16.67,1,'ws','2026-03-16 14:20:02'),
(283261,'069500',1,'202603161419',82465,82470,82425,82430,25738,0,0,23.19,1,'ws','2026-03-17 08:25:14'),
(283262,'187660',1,'202603161419',17710,17800,17710,17780,7274,53.85,75,47.37,1,'ws','2026-03-16 15:10:28'),
(283263,'247540',1,'202603161419',186600,186600,186000,186200,2133,20,12.5,11.11,1,'ws','2026-03-17 08:25:18'),
(283264,'380540',1,'202603161419',4855,4860,4845,4855,4197,0,0,25,1,'ws','2026-03-17 08:25:41'),
(283316,'377220',1,'202603161410',1711,1729,1704,1708,82606,0,0,0,1,'rest','2026-03-16 14:40:21'),
(283317,'377220',1,'202603161411',1710,1710,1702,1704,62410,0,0,0,1,'rest','2026-03-16 14:40:21'),
(283318,'377220',1,'202603161412',1702,1709,1702,1704,30366,0,0,0,1,'rest','2026-03-16 14:40:21'),
(283319,'377220',1,'202603161413',1705,1743,1703,1735,45687,100,88.57,55.36,1,'rest','2026-03-16 14:40:21'),
(283320,'377220',1,'202603161414',1739,1748,1733,1740,59629,100,100,83.72,1,'rest','2026-03-16 14:40:21'),
(283321,'377220',1,'202603161415',1737,1780,1737,1752,77659,100,100,92.31,1,'rest','2026-03-16 14:40:21'),
(283322,'377220',1,'202603161416',1753,1754,1750,1752,45049,100,100,100,1,'rest','2026-03-16 14:40:21'),
(283323,'377220',1,'202603161417',1751,1758,1750,1756,31033,100,100,100,1,'rest','2026-03-16 14:40:21'),
(283324,'377220',1,'202603161418',1756,1763,1750,1750,29251,40,40,77.78,1,'rest','2026-03-16 14:40:21'),
(283325,'377220',1,'202603161419',1750,1756,1750,1753,10358,33.33,53.85,76,1,'rest','2026-03-16 14:40:21'),
(283326,'377220',1,'202603161420',1752,1753,1751,1753,5208,100,33.33,53.85,1,'rest','2026-03-16 14:40:21'),
(283416,'377220',15,'202603161415',1752,1775,1739,1749,1743,80,11.43,9.68,1,'rest','2026-03-16 14:30:02'),
(283516,'377220',60,'202603161400',1843,1848,1759,1780,1780,9.68,7.69,41.94,1,'rest','2026-03-16 15:01:03'),
(283566,'476830',1,'202603161300',189500,190100,189500,189700,706,0,40,23.53,1,'rest','2026-03-16 14:20:26'),
(283567,'476830',1,'202603161301',189700,189800,189300,189300,524,0,0,26.67,1,'rest','2026-03-16 14:20:26'),
(283568,'476830',1,'202603161302',189300,189500,189300,189400,570,20,20,33.33,1,'rest','2026-03-16 14:20:26'),
(283569,'476830',1,'202603161303',189400,189800,189300,189400,604,100,20,9.09,1,'rest','2026-03-16 14:20:26'),
(283570,'476830',1,'202603161304',189500,189600,188700,188800,1904,0,14.29,9.09,1,'rest','2026-03-16 14:20:26'),
(283571,'476830',1,'202603161305',188700,189000,188600,188700,670,0,0,8.33,1,'rest','2026-03-16 14:20:26'),
(283572,'476830',1,'202603161306',188700,189000,188600,188900,358,66.67,22.22,30,1,'rest','2026-03-16 14:20:26'),
(283573,'476830',1,'202603161307',188800,188900,188700,188700,377,50,40,18.18,1,'rest','2026-03-16 14:20:26'),
(283574,'476830',1,'202603161308',188700,188700,187800,188000,2131,0,18.18,11.11,1,'rest','2026-03-16 14:20:26'),
(283575,'476830',1,'202603161309',187900,188000,187800,187900,778,0,0,15.38,1,'rest','2026-03-16 14:20:26'),
(283576,'476830',1,'202603161310',187900,188000,187200,187200,1554,0,0,10.53,1,'rest','2026-03-16 14:20:26'),
(283577,'476830',1,'202603161311',187200,187400,187000,187000,618,0,0,0,1,'rest','2026-03-16 14:20:26'),
(283578,'476830',1,'202603161312',187000,187100,186100,186200,1504,0,0,0,1,'rest','2026-03-16 14:20:26'),
(283579,'476830',1,'202603161313',186500,187300,186500,187000,732,50,44.44,30.77,1,'rest','2026-03-16 14:20:26'),
(283580,'476830',1,'202603161314',187000,187200,186950,187100,335,100,52.94,34.62,1,'rest','2026-03-16 14:20:26'),
(283581,'476830',1,'202603161315',187100,187400,187000,187200,619,100,100,50,1,'rest','2026-03-16 14:20:26'),
(283582,'476830',1,'202603161316',187200,187500,187200,187300,831,100,100,57.89,1,'rest','2026-03-16 14:20:26'),
(283583,'476830',1,'202603161317',187400,187500,187400,187500,415,100,100,100,1,'rest','2026-03-16 14:20:26'),
(283584,'476830',1,'202603161318',187500,187500,187400,187400,473,66.67,75,83.33,1,'rest','2026-03-16 14:20:26'),
(283585,'476830',1,'202603161319',187400,187600,187300,187500,677,50,75,83.33,1,'rest','2026-03-16 14:20:26'),
(283586,'476830',1,'202603161320',187500,187500,187200,187500,511,100,50,80,1,'rest','2026-03-16 14:20:26'),
(283587,'476830',1,'202603161321',187400,187600,187400,187400,558,0,50,60,1,'rest','2026-03-16 14:20:26'),
(283588,'476830',1,'202603161322',187400,187600,187300,187400,532,0,0,33.33,1,'rest','2026-03-16 14:20:26'),
(283589,'476830',1,'202603161323',187400,187900,187400,187700,382,100,75,80,1,'rest','2026-03-16 14:20:26'),
(283590,'476830',1,'202603161324',187700,187700,187300,187400,746,50,50,42.86,1,'rest','2026-03-16 14:20:26'),
(283591,'476830',1,'202603161325',187400,187600,187300,187400,346,0,50,42.86,1,'rest','2026-03-16 14:20:26'),
(283592,'476830',1,'202603161326',187500,187700,187500,187600,494,100,40,62.5,1,'rest','2026-03-16 14:20:26'),
(283593,'476830',1,'202603161327',187600,187800,187400,187600,547,100,100,62.5,1,'rest','2026-03-16 14:20:26'),
(283594,'476830',1,'202603161328',187600,187700,187400,187500,309,0,66.67,33.33,1,'rest','2026-03-16 14:20:26'),
(283595,'476830',1,'202603161329',187500,187800,187400,187500,754,0,0,66.67,1,'rest','2026-03-16 14:20:26'),
(283596,'476830',1,'202603161330',187500,187500,187300,187300,733,0,0,40,1,'rest','2026-03-16 14:20:26'),
(283597,'476830',1,'202603161331',187400,187400,187200,187400,517,33.33,33.33,25,1,'rest','2026-03-16 14:20:26'),
(283616,'476830',1,'202603161332',187400,187500,187200,187300,650,50,25,20,1,'rest','2026-03-16 14:20:26'),
(283617,'476830',1,'202603161333',187200,187500,187200,187300,634,0,50,25,1,'rest','2026-03-16 14:20:26'),
(283618,'476830',1,'202603161334',187300,187400,187200,187300,369,100,0,25,1,'rest','2026-03-16 14:20:26'),
(283619,'476830',1,'202603161335',187300,187500,186800,186800,1638,0,0,14.29,1,'rest','2026-03-16 14:20:26'),
(283620,'476830',1,'202603161336',187000,187000,186500,186500,734,0,0,0,1,'rest','2026-03-16 14:20:26'),
(283621,'476830',1,'202603161337',186500,186600,185800,186200,2557,0,0,0,1,'rest','2026-03-16 14:20:26'),
(283622,'476830',1,'202603161338',186200,187000,186100,186700,957,62.5,45.45,31.25,1,'rest','2026-03-16 14:20:26'),
(283623,'476830',1,'202603161339',186700,186900,186300,186500,464,71.43,50,27.78,1,'rest','2026-03-16 14:20:26'),
(283624,'476830',1,'202603161340',186500,187600,186100,187600,2228,84.62,88.89,66.67,1,'rest','2026-03-16 14:20:26'),
(283625,'476830',1,'202603161341',187600,187600,187100,187600,371,NULL,NULL,NULL,1,'rest','2026-03-17 01:44:56'),
(283626,'476830',1,'202603161342',187400,187400,185500,186300,4949,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:46'),
(283627,'476830',1,'202603161343',186600,187400,186300,187100,545,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:46'),
(283628,'476830',1,'202603161344',187200,188300,187000,187800,2605,100,NULL,NULL,1,'rest','2026-03-17 08:25:46'),
(283629,'476830',1,'202603161345',188000,188600,187700,188500,1446,100,100,NULL,1,'rest','2026-03-17 08:25:46'),
(283630,'476830',1,'202603161346',188500,188600,188200,188600,853,100,100,NULL,1,'rest','2026-03-17 08:25:46'),
(283631,'476830',1,'202603161347',188600,188700,187900,188400,1189,33.33,80,92,1,'rest','2026-03-17 08:25:46'),
(283632,'476830',1,'202603161348',188100,188800,188000,188600,972,50,60,89.47,1,'rest','2026-03-17 08:25:46'),
(283633,'476830',1,'202603161349',188600,189000,188100,189000,617,100,75,87.5,1,'rest','2026-03-17 08:25:46'),
(283634,'476830',1,'202603161350',189000,189100,188600,188900,1044,80,85.71,70,1,'rest','2026-03-17 08:25:46'),
(283635,'476830',1,'202603161351',188900,190000,188800,189800,8790,90,92.86,83.33,1,'rest','2026-03-17 08:25:46'),
(283636,'476830',1,'202603161352',189800,190100,189400,189800,1150,100,90,93.75,1,'rest','2026-03-17 08:25:46'),
(283637,'476830',1,'202603161353',189800,189900,189300,189400,1112,0,69.23,72.22,1,'rest','2026-03-17 08:25:46'),
(283638,'476830',1,'202603161354',189400,189800,189400,189500,896,20,20,66.67,1,'rest','2026-03-17 08:25:46'),
(283639,'476830',1,'202603161355',189500,189600,188600,188600,1146,10,7.14,43.48,1,'rest','2026-03-17 08:25:46'),
(283640,'476830',1,'202603161356',188600,188800,188500,188800,378,18.18,25,18.75,1,'rest','2026-03-17 08:25:46'),
(283641,'476830',1,'202603161357',188700,189600,188600,188700,800,66.67,16.67,17.65,1,'rest','2026-03-17 08:25:46'),
(283642,'476830',1,'202603161358',188600,188600,188100,188200,649,0,25,16.67,1,'rest','2026-03-17 08:25:46'),
(283643,'476830',1,'202603161359',188200,188200,187000,187300,1231,0,0,7.69,1,'rest','2026-03-17 08:25:46'),
(283644,'476830',1,'202603161400',187000,188000,186900,187700,753,30.77,22.22,28.57,1,'rest','2026-03-17 08:25:46'),
(283645,'476830',1,'202603161401',187900,188600,187900,188600,485,100,59.09,46.43,1,'rest','2026-03-17 08:25:46'),
(283646,'476830',1,'202603161402',188600,188900,188500,188800,505,100,100,51.72,1,'rest','2026-03-17 08:25:46'),
(283647,'476830',1,'202603161403',188700,189500,188700,189400,410,100,100,70,1,'rest','2026-03-17 08:25:46'),
(283648,'476830',1,'202603161404',189500,189700,189100,189600,761,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283649,'476830',1,'202603161405',189600,189900,189600,189800,474,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283650,'476830',1,'202603161406',189900,190300,189900,190100,1243,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283651,'476830',1,'202603161407',190100,190300,190000,190200,707,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283652,'476830',1,'202603161408',190300,190300,190000,190000,776,33.33,66.67,80,1,'rest','2026-03-17 08:25:46'),
(283653,'476830',1,'202603161409',190100,190200,189600,190100,712,33.33,50,77.78,1,'rest','2026-03-17 08:25:46'),
(283654,'476830',1,'202603161410',190200,190200,189000,189000,1091,8.33,7.14,27.78,1,'rest','2026-03-17 08:25:46'),
(283655,'476830',1,'202603161411',189000,189900,189000,189300,529,21.43,26.67,27.78,1,'rest','2026-03-17 08:25:46'),
(283656,'476830',1,'202603161412',189200,190200,189200,189800,657,100,42.11,40.91,1,'rest','2026-03-17 08:25:46'),
(283657,'476830',1,'202603161413',190100,190100,189900,190100,441,100,100,52.17,1,'rest','2026-03-17 08:25:46'),
(283658,'476830',1,'202603161414',190100,190200,190000,190100,307,100,100,50,1,'rest','2026-03-17 08:25:46'),
(283659,'476830',1,'202603161415',190100,191000,190100,190700,617,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283660,'476830',1,'202603161416',190800,191300,190700,191200,1142,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283661,'476830',1,'202603161417',191100,191300,191100,191200,664,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283662,'476830',1,'202603161418',191200,191900,191100,191600,1016,100,100,100,1,'rest','2026-03-17 08:25:46'),
(283663,'476830',1,'202603161419',191500,191700,191200,191200,902,50,50,78.95,1,'rest','2026-03-17 08:25:46'),
(283664,'476830',1,'202603161420',191200,191300,191000,191100,671,0,44.44,64.29,1,'rest','2026-03-17 08:25:46'),
(283767,'476830',3,'202603161300',189500,190100,189300,189400,1800,0,0,11.11,1,'rest','2026-03-17 06:36:52'),
(283768,'476830',3,'202603161303',189400,189800,188600,188700,3178,0,0,0,1,'rest','2026-03-17 06:36:52'),
(283769,'476830',3,'202603161306',188700,189000,187800,188000,2866,0,0,0,1,'rest','2026-03-17 06:36:52'),
(283770,'476830',3,'202603161309',187900,188000,187000,187000,2950,0,0,0,1,'rest','2026-03-17 06:36:52'),
(283771,'476830',3,'202603161312',187000,187300,186100,187100,2571,9.09,5.56,3.57,1,'rest','2026-03-17 06:36:52'),
(283772,'476830',3,'202603161315',187100,187500,187000,187500,1865,100,33.33,17.24,1,'rest','2026-03-17 06:36:52'),
(283773,'476830',3,'202603161318',187500,187600,187200,187500,1661,100,100,22.73,1,'rest','2026-03-17 06:36:52'),
(283774,'476830',3,'202603161321',187400,187900,187300,187700,1472,100,100,41.18,1,'rest','2026-03-17 06:36:52'),
(283775,'476830',3,'202603161324',187700,187700,187300,187600,1586,66.67,66.67,87.5,1,'rest','2026-03-17 06:36:52'),
(283776,'476830',3,'202603161327',187600,187800,187400,187500,1610,0,50,75,1,'rest','2026-03-17 06:36:52'),
(283777,'476830',3,'202603161330',187500,187500,187200,187300,1900,0,0,33.33,1,'rest','2026-03-17 06:36:52'),
(283778,'476830',3,'202603161333',187200,187500,186800,186800,2641,0,0,18.18,1,'rest','2026-03-17 06:36:52'),
(283779,'476830',3,'202603161336',187000,187000,185800,186700,4248,0,0,0,1,'rest','2026-03-17 06:36:52'),
(283780,'476830',3,'202603161339',186700,187600,186100,187600,3063,90,60,50,1,'rest','2026-03-17 06:36:52'),
(283781,'476830',3,'202603161342',187400,188300,185500,187800,8099,100,91.67,57.89,1,'rest','2026-03-17 06:36:52'),
(283782,'476830',3,'202603161345',188000,188700,187700,188400,3488,100,100,73.91,1,'rest','2026-03-17 06:36:52'),
(283783,'476830',3,'202603161348',188100,189100,188000,188900,2633,100,100,95.65,1,'rest','2026-03-17 06:36:52'),
(283784,'476830',3,'202603161351',188900,190100,188800,189400,11052,100,100,100,1,'rest','2026-03-17 06:36:52'),
(283785,'476830',3,'202603161354',189400,189800,188500,188800,2420,45.45,62.5,75,1,'rest','2026-03-17 06:36:52'),
(283786,'476830',3,'202603161357',188700,189600,187000,187300,2680,0,19.23,43.24,1,'rest','2026-03-17 06:36:52'),
(283787,'476830',3,'202603161400',187000,188900,186900,188800,1743,50,41.67,54.35,1,'rest','2026-03-17 06:36:52'),
(283788,'476830',3,'202603161403',188700,189900,188700,189800,1645,100,62.5,58.82,1,'rest','2026-03-17 06:36:52'),
(283789,'476830',3,'202603161406',189900,190300,189900,190000,2726,100,100,56.25,1,'rest','2026-03-17 06:36:52'),
(283790,'476830',3,'202603161409',190100,190200,189000,189300,2332,22.22,63.16,55.1,1,'rest','2026-03-17 06:36:52'),
(283791,'476830',3,'202603161412',189200,190200,189200,190100,1405,53.33,58.82,83.33,1,'rest','2026-03-17 06:36:52'),
(283792,'476830',3,'202603161415',190100,191300,190100,191200,2423,100,73.08,81.58,1,'rest','2026-03-17 06:36:52'),
(283793,'476830',3,'202603161418',191200,191900,191000,191100,2589,91.67,95,72.41,1,'rest','2026-03-17 06:36:52'),
(283916,'476830',15,'202603161300',189500,190100,186100,187100,13365,0,0,15.25,1,'rest','2026-03-17 08:25:49'),
(283917,'476830',15,'202603161315',187100,187900,187000,187500,8194,13.33,8.7,7.41,1,'rest','2026-03-17 08:25:49'),
(283918,'476830',15,'202603161330',187500,188300,185500,187800,19951,100,21.21,12.96,1,'rest','2026-03-17 08:25:49'),
(283919,'476830',15,'202603161345',188000,190100,187000,187300,22273,37.5,58.33,12.96,1,'rest','2026-03-17 08:25:49'),
(283920,'476830',15,'202603161400',187000,190300,186900,190100,9851,84.85,86.11,53.03,1,'rest','2026-03-17 08:25:49'),
(283921,'476830',15,'202603161415',190100,192500,190100,191800,13436,100,90,91.23,1,'rest','2026-03-17 08:25:49'),
(283965,'005930',3,'202603161418',186900,186900,186300,186500,77577,0,10,38.89,1,'ws','2026-03-17 08:25:06'),
(283966,'005930',1,'202603161420',186600,186700,186300,186500,33823,50,10,31.25,1,'ws','2026-03-17 08:25:06'),
(283967,'005380',1,'202603161420',502000,502500,502000,502500,2587,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(283968,'005380',3,'202603161418',502000,503000,502000,502500,4069,50,66.67,40,1,'ws','2026-03-17 12:12:17'),
(283969,'034020',1,'202603161420',105450,105500,105300,105350,8243,0,0,18.18,1,'ws','2026-03-17 08:25:10'),
(283970,'034020',3,'202603161418',105700,105800,105300,105350,42437,0,0,0,1,'ws','2026-03-17 12:12:26'),
(283971,'357880',1,'202603161420',5750,5790,5680,5690,232730,0,0,29.09,1,'ws','2026-03-17 08:25:39'),
(283972,'357880',3,'202603161418',5890,5920,5680,5690,919711,18.18,53.85,76.32,1,'ws','2026-03-17 08:25:40'),
(283973,'041910',1,'202603161420',9550,9670,9530,9650,111711,100,100,100,1,'ws','2026-03-16 15:15:24'),
(283974,'041910',3,'202603161418',9470,9670,9440,9650,354839,100,100,50.88,1,'ws','2026-03-16 15:15:24'),
(283975,'377220',3,'202603161418',1756,1763,1750,1753,44817,84.21,94.55,46.85,1,'ws','2026-03-16 14:40:26'),
(283976,'000660',1,'202603161420',953000,955000,953000,954000,9610,100,0,25,1,'ws','2026-03-17 08:25:00'),
(283977,'000660',3,'202603161418',955500,955500,953000,954000,25474,0,0,50,1,'ws','2026-03-17 08:25:01'),
(283978,'069500',1,'202603161420',82440,82515,82355,82370,52794,0,0,26.23,1,'ws','2026-03-17 08:25:14'),
(283979,'069500',3,'202603161418',82535,82545,82355,82370,141536,0,5.77,14.29,1,'ws','2026-03-17 12:12:38'),
(283980,'229200',1,'202603161420',19495,19510,19475,19480,26910,0,0,23.08,1,'ws','2026-03-17 08:25:16'),
(283981,'229200',3,'202603161418',19515,19520,19475,19480,139348,0,29.41,45.71,1,'ws','2026-03-17 10:45:02'),
(283982,'380540',1,'202603161420',4855,4855,4840,4840,11573,0,0,0,1,'ws','2026-03-17 08:25:41'),
(283983,'380540',3,'202603161418',4865,4870,4840,4840,38519,0,0,0,1,'ws','2026-03-17 08:25:42'),
(283984,'486990',1,'202603161420',46700,46750,46550,46600,46550,0,0,20,1,'ws','2026-03-16 14:21:02'),
(283985,'486990',3,'202603161418',46800,46800,46500,46600,4998,0,33.33,33.33,1,'ws','2026-03-16 14:30:27'),
(284001,'018470',3,'202603161418',1356,1357,1354,1354,7338,6.67,12.5,50,1,'ws','2026-03-17 01:44:33'),
(284002,'187660',1,'202603161420',17780,17830,17775,17820,6136,100,64.71,62.86,1,'ws','2026-03-16 15:10:28'),
(284003,'187660',3,'202603161418',17770,17830,17700,17820,17944,62.5,85.71,89.66,1,'ws','2026-03-16 15:10:31'),
(284005,'025880',3,'202603161418',2975,2975,2965,2975,112,0,33.33,33.33,1,'ws','2026-03-17 01:44:35'),
(284006,'005930',1,'202603161421',186400,186500,186400,186500,16924,0,50,8.33,1,'ws','2026-03-17 08:25:06'),
(284007,'000660',1,'202603161421',954000,955000,953000,954000,6192,100,100,0,1,'ws','2026-03-17 08:25:00'),
(284008,'010120',1,'202603161421',731000,731000,730000,731000,135,33.33,25,20,1,'ws','2026-03-17 08:25:08'),
(284009,'069500',1,'202603161421',82380,82455,82365,82425,53915,47.83,35.48,19.64,1,'ws','2026-03-17 08:25:14'),
(284010,'229200',1,'202603161421',19475,19490,19470,19480,35242,0,0,0,1,'ws','2026-03-17 08:25:16'),
(284011,'357880',1,'202603161421',5690,5770,5660,5660,344801,0,0,0,1,'ws','2026-03-17 08:25:39'),
(284012,'041910',1,'202603161421',9650,9660,9410,9410,80798,27.27,40,63.64,1,'ws','2026-03-16 15:15:24'),
(284013,'377220',1,'202603161421',1753,1761,1752,1760,15970,100,100,70,1,'ws','2026-03-16 14:40:21'),
(284014,'034020',1,'202603161421',105300,105400,105300,105300,7953,0,0,0,1,'ws','2026-03-17 08:25:10'),
(284015,'486990',1,'202603161421',46600,46600,46550,46550,46550,0,0,16.67,1,'ws','2026-03-16 14:22:02'),
(284016,'476830',1,'202603161421',191100,191600,191100,191400,645,75,37.5,58.33,1,'ws','2026-03-17 08:25:46'),
(284017,'005380',1,'202603161421',502000,502500,502000,502500,960,100,100,50,1,'ws','2026-03-17 08:25:04'),
(284018,'380540',1,'202603161421',4840,4855,4835,4845,3700,25,20,14.29,1,'ws','2026-03-17 08:25:41'),
(284019,'187660',1,'202603161421',17840,17850,17710,17740,10615,33.33,57.89,61.11,1,'ws','2026-03-16 15:10:28'),
(284020,'005930',1,'202603161422',186500,186700,186400,186700,33084,100,80,35.71,1,'ws','2026-03-17 08:25:06'),
(284021,'298040',1,'202603161422',2513000,2513000,2512000,2512000,32,100,0,50,1,'ws','2026-03-17 08:25:37'),
(284022,'357880',1,'202603161422',5660,5750,5650,5750,176849,75,52.94,30,1,'ws','2026-03-17 08:25:39'),
(284023,'187660',1,'202603161422',17720,17740,17700,17720,6058,0,28.57,40.74,1,'ws','2026-03-16 15:10:29'),
(284024,'041910',1,'202603161422',9420,9460,9210,9310,117517,0,20.93,34.62,1,'ws','2026-03-16 15:15:24'),
(284025,'377220',1,'202603161422',1761,1773,1759,1773,19211,100,100,79.31,1,'ws','2026-03-16 14:40:21'),
(284026,'010120',1,'202603161422',731000,731000,730000,730000,205,50,25,20,1,'ws','2026-03-17 08:25:08'),
(284027,'034020',1,'202603161422',105400,105400,105300,105350,2952,50,20,11.11,1,'ws','2026-03-17 08:25:10'),
(284028,'069500',1,'202603161422',82415,82490,82410,82475,15605,100,63.64,39.62,1,'ws','2026-03-17 08:25:14'),
(284029,'229200',1,'202603161422',19480,19490,19475,19485,57102,100,25,12.5,1,'ws','2026-03-17 08:25:16'),
(284030,'000660',1,'202603161422',955000,956000,954000,955000,4998,100,100,50,1,'ws','2026-03-17 08:25:00'),
(284031,'486990',1,'202603161422',46600,46700,46550,46650,46600,66.67,66.67,28.57,1,'ws','2026-03-16 14:23:02'),
(284032,'005380',1,'202603161422',502000,502500,502000,502000,1340,0,50,50,1,'ws','2026-03-17 08:25:04'),
(284033,'476830',1,'202603161422',191400,191900,191400,191800,837,100,87.5,68.75,1,'ws','2026-03-17 08:25:46'),
(284034,'380540',1,'202603161422',4845,4855,4845,4855,3439,100,50,37.5,1,'ws','2026-03-17 08:25:41'),
(284035,'000660',3,'202603161421',954000,956000,953000,955000,13305,50,50,50,1,'ws','2026-03-17 08:25:01'),
(284036,'000660',1,'202603161423',955000,956000,955000,955000,2115,100,100,100,1,'ws','2026-03-17 08:25:00'),
(284037,'476830',3,'202603161421',191100,192100,191100,192000,2486,90,95.24,77.78,1,'ws','2026-03-17 06:36:52'),
(284038,'357880',3,'202603161421',5690,5870,5650,5860,848491,48.57,53.85,75,1,'ws','2026-03-17 08:25:40'),
(284039,'377220',3,'202603161421',1753,1775,1752,1774,54775,87.5,92.5,72.28,1,'ws','2026-03-16 14:40:26'),
(284040,'187660',3,'202603161421',17840,17850,17700,17730,21108,35.71,29.41,64.71,1,'ws','2026-03-16 15:10:31'),
(284041,'041910',3,'202603161421',9650,9660,9180,9200,272398,28.57,45.78,43.56,1,'ws','2026-03-16 15:15:24'),
(284042,'069500',3,'202603161421',82380,82570,82365,82565,101010,54.93,44.32,41.18,1,'ws','2026-03-17 12:12:38'),
(284043,'005930',3,'202603161421',186400,187000,186400,186900,120167,50,47.06,45,1,'ws','2026-03-17 08:25:06'),
(284044,'005380',3,'202603161421',502000,502500,502000,502500,3218,100,50,40,1,'ws','2026-03-17 12:12:17'),
(284045,'229200',3,'202603161421',19475,19510,19470,19510,119089,46.15,33.33,36.67,1,'ws','2026-03-17 10:45:02'),
(284046,'476830',1,'202603161423',191700,192100,191400,192000,1004,100,100,64.29,1,'ws','2026-03-17 08:25:46'),
(284047,'357880',1,'202603161423',5750,5870,5720,5860,326841,100,86.96,57.14,1,'ws','2026-03-17 08:25:39'),
(284048,'187660',1,'202603161423',17740,17760,17710,17730,4435,33.33,9.09,54.55,1,'ws','2026-03-16 15:10:29'),
(284049,'041910',1,'202603161423',9330,9330,9180,9200,74083,0,0,26.23,1,'ws','2026-03-16 15:15:24'),
(284050,'377220',1,'202603161423',1772,1775,1770,1774,19594,100,100,100,1,'ws','2026-03-16 14:40:21'),
(284051,'069500',1,'202603161423',82475,82570,82460,82565,31490,100,100,66.1,1,'ws','2026-03-17 08:25:14'),
(284052,'005930',1,'202603161423',186600,187000,186600,186900,70159,100,100,90,1,'ws','2026-03-17 08:25:06'),
(284053,'229200',1,'202603161423',19490,19510,19485,19510,26745,100,100,66.67,1,'ws','2026-03-17 08:25:16'),
(284063,'010120',3,'202603161421',731000,731000,730000,731000,394,25,25,25,1,'ws','2026-03-17 12:12:24'),
(284064,'018470',3,'202603161421',1354,1356,1352,1356,33062,100,17.65,26.32,1,'ws','2026-03-17 01:44:33'),
(284065,'010120',1,'202603161423',730000,731000,730000,731000,54,50,66.67,33.33,1,'ws','2026-03-17 08:25:08'),
(284067,'486990',3,'202603161421',46600,46700,46500,46600,6060,0,0,50,1,'ws','2026-03-16 14:30:27'),
(284068,'486990',1,'202603161423',46600,46650,46500,46600,46550,66.67,50,40,1,'ws','2026-03-16 14:24:06'),
(284070,'380540',3,'202603161421',4840,4860,4835,4855,10778,37.5,37.5,27.27,1,'ws','2026-03-17 08:25:42'),
(284071,'380540',1,'202603161423',4850,4860,4850,4855,3639,100,100,42.86,1,'ws','2026-03-17 08:25:41'),
(284073,'005930',1,'202603161424',187100,187200,186900,187100,39955,100,100,92.31,1,'ws','2026-03-17 08:25:06'),
(284074,'000660',1,'202603161424',955000,958000,955000,957000,14603,100,100,100,1,'ws','2026-03-17 08:25:00'),
(284075,'034020',1,'202603161424',105600,105800,105500,105800,3213,100,100,71.43,1,'ws','2026-03-17 08:25:10'),
(284076,'357880',1,'202603161424',5860,5970,5760,5920,352798,100,100,76.47,1,'ws','2026-03-17 08:25:39'),
(284077,'187660',1,'202603161424',17730,17750,17710,17730,5295,100,33.33,33.33,1,'ws','2026-03-16 15:10:29'),
(284078,'041910',1,'202603161424',9230,9370,9200,9310,54556,50,34.38,30.77,1,'ws','2026-03-16 15:15:24'),
(284079,'005380',1,'202603161424',502000,503000,502000,502500,3180,100,50,66.67,1,'ws','2026-03-17 08:25:04'),
(284080,'377220',1,'202603161424',1774,1775,1770,1770,13363,20,77.78,84,1,'ws','2026-03-16 14:40:21'),
(284081,'069500',1,'202603161424',82560,82615,82560,82610,13175,100,100,80,1,'ws','2026-03-17 08:25:14'),
(284082,'229200',1,'202603161424',19507,19520,19505,19520,24005,100,100,72.73,1,'ws','2026-03-17 08:25:16'),
(284083,'380540',1,'202603161424',4855,4870,4855,4870,6111,100,100,66.67,1,'ws','2026-03-17 08:25:41'),
(284084,'486990',1,'202603161424',46550,46550,46450,46450,46450,0,33.33,28.57,1,'ws','2026-03-16 14:25:02'),
(284085,'476830',1,'202603161424',192000,192500,191900,192200,1563,100,100,91.67,1,'ws','2026-03-17 08:25:46'),
(284086,'247540',1,'202603161246',183800,183800,183600,183700,1046,NULL,NULL,NULL,1,'rest','2026-03-16 14:25:23'),
(284087,'247540',1,'202603161247',183700,183700,183500,183600,735,NULL,NULL,NULL,1,'rest','2026-03-16 14:25:23'),
(284088,'247540',1,'202603161248',183600,183600,183300,183500,1256,0,NULL,NULL,1,'rest','2026-03-16 14:25:23'),
(284089,'247540',1,'202603161249',183500,183700,183400,183700,731,66.67,50,NULL,1,'rest','2026-03-16 14:25:23'),
(284090,'247540',1,'202603161250',183800,183800,183600,183800,625,100,75,NULL,1,'rest','2026-03-16 14:25:23'),
(284091,'247540',1,'202603161251',183700,183900,183700,183700,988,50,75,50,1,'rest','2026-03-16 14:25:23'),
(284092,'247540',1,'202603161252',183700,183800,183600,183700,680,0,50,60,1,'rest','2026-03-16 14:25:23'),
(284093,'247540',1,'202603161253',183600,183700,183600,183600,819,0,0,60,1,'rest','2026-03-16 14:25:23'),
(284094,'247540',1,'202603161254',183700,183800,183700,183800,592,66.67,66.67,60,1,'rest','2026-03-16 14:25:23'),
(284095,'247540',1,'202603161255',183800,183800,183400,183500,1404,40,33.33,28.57,1,'rest','2026-03-16 14:25:23'),
(284096,'247540',1,'202603161256',183600,183700,183500,183600,1142,25,50,42.86,1,'rest','2026-03-16 14:25:23'),
(284097,'247540',1,'202603161257',183600,183600,183500,183500,744,50,20,37.5,1,'rest','2026-03-16 14:25:23'),
(284098,'247540',1,'202603161258',183400,183600,183400,183600,1037,50,66.67,50,1,'rest','2026-03-16 14:25:23'),
(284099,'247540',1,'202603161259',183500,183600,183400,183500,334,50,33.33,28.57,1,'rest','2026-03-16 14:25:23'),
(284100,'247540',1,'202603161300',183400,183600,183300,183600,867,50,66.67,60,1,'rest','2026-03-16 14:25:23'),
(284101,'247540',1,'202603161301',183600,184000,183500,184000,1016,100,83.33,75,1,'rest','2026-03-16 14:25:23'),
(284102,'247540',1,'202603161302',183900,184000,183800,183900,501,80,83.33,75,1,'rest','2026-03-16 14:25:23'),
(284103,'247540',1,'202603161303',183900,184500,183900,184400,2846,83.33,90,83.33,1,'rest','2026-03-16 14:25:23'),
(284104,'247540',1,'202603161304',184400,184800,184400,184500,1117,100,85.71,91.67,1,'rest','2026-03-16 14:25:23'),
(284105,'247540',1,'202603161305',184500,184500,184400,184500,677,100,100,90.91,1,'rest','2026-03-16 14:25:23'),
(284106,'247540',1,'202603161306',184500,184500,184200,184200,811,0,25,60,1,'rest','2026-03-16 14:25:23'),
(284107,'247540',1,'202603161307',184200,184400,184000,184400,805,40,40,72.73,1,'rest','2026-03-16 14:25:23'),
(284108,'247540',1,'202603161308',184300,184700,184300,184700,874,100,62.5,66.67,1,'rest','2026-03-16 14:25:23'),
(284109,'247540',1,'202603161309',184700,184900,184500,184600,1935,75,83.33,55.56,1,'rest','2026-03-16 14:25:23'),
(284110,'247540',1,'202603161310',184600,184600,184200,184500,1248,0,60,50,1,'rest','2026-03-16 14:25:23'),
(284111,'247540',1,'202603161311',184400,184600,184300,184500,2254,0,0,71.43,1,'rest','2026-03-16 14:25:23'),
(284112,'247540',1,'202603161312',184400,184800,184100,184700,2560,100,66.67,71.43,1,'rest','2026-03-16 14:25:23'),
(284113,'247540',1,'202603161313',184700,184900,184600,184800,1427,100,100,60,1,'rest','2026-03-16 14:25:23'),
(284114,'247540',1,'202603161314',184800,184900,184500,184500,479,25,50,42.86,1,'rest','2026-03-16 14:25:23'),
(284115,'247540',1,'202603161315',184600,185100,184600,184900,1083,57.14,62.5,70,1,'rest','2026-03-16 14:25:23'),
(284116,'247540',1,'202603161316',184900,185200,184900,185200,1332,100,70,76.92,1,'rest','2026-03-16 14:25:23'),
(284117,'247540',1,'202603161317',185200,185600,185200,185600,2788,100,100,80,1,'rest','2026-03-16 14:25:23'),
(284118,'247540',1,'202603161318',185500,185500,185200,185200,849,50,63.64,61.11,1,'rest','2026-03-16 14:25:23'),
(284119,'247540',1,'202603161319',185200,185300,185100,185100,580,0,44.44,68.75,1,'rest','2026-03-16 14:25:23'),
(284120,'247540',1,'202603161320',185100,185200,185000,185100,677,0,0,58.33,1,'rest','2026-03-16 14:25:23'),
(284121,'247540',1,'202603161321',185100,185100,184900,185000,576,0,0,40,1,'rest','2026-03-16 14:25:23'),
(284122,'247540',1,'202603161322',185100,185300,185000,185300,1053,75,75,33.33,1,'rest','2026-03-16 14:25:23'),
(284123,'247540',1,'202603161323',185300,186700,185200,186400,5038,100,93.33,87.5,1,'rest','2026-03-16 14:25:23'),
(284124,'247540',1,'202603161324',186400,186400,185600,185600,2416,57.89,63.64,60.87,1,'rest','2026-03-16 14:25:23'),
(284125,'247540',1,'202603161325',185600,185600,185100,185300,1822,0,50,53.85,1,'rest','2026-03-16 14:25:23'),
(284126,'247540',1,'202603161326',185300,185300,185000,185100,697,0,0,51.85,1,'rest','2026-03-16 14:25:23'),
(284127,'247540',1,'202603161327',185100,185100,185000,185000,1416,0,0,44,1,'rest','2026-03-16 14:25:23'),
(284128,'247540',1,'202603161328',185000,185300,185000,185000,982,0,0,0,1,'rest','2026-03-16 14:25:23'),
(284129,'247540',1,'202603161329',185100,185500,185000,185500,1079,100,83.33,45.45,1,'rest','2026-03-16 14:25:23'),
(284130,'247540',1,'202603161330',185400,186000,185400,185900,1631,100,100,75,1,'rest','2026-03-16 14:25:23'),
(284131,'247540',1,'202603161331',185900,186100,185800,185900,1788,100,100,90,1,'rest','2026-03-16 14:25:23'),
(284132,'247540',1,'202603161332',185900,185900,185400,185500,1065,0,50,69.23,1,'rest','2026-03-16 14:25:23'),
(284133,'247540',1,'202603161333',185500,185800,185400,185700,881,33.33,33.33,73.33,1,'rest','2026-03-16 14:25:23'),
(284134,'247540',1,'202603161334',185700,185700,185300,185400,840,40,22.22,46.15,1,'rest','2026-03-16 14:25:23'),
(284135,'247540',1,'202603161335',185300,185500,185200,185300,578,0,33.33,20,1,'rest','2026-03-16 14:25:23'),
(284136,'247540',1,'202603161336',185300,185800,185200,185500,1594,66.67,33.33,33.33,1,'rest','2026-03-16 14:25:23'),
(284137,'247540',1,'202603161337',185600,185600,185400,185500,310,100,66.67,50,1,'rest','2026-03-16 14:25:23'),
(284138,'247540',1,'202603161338',185600,185600,185400,185600,1205,100,100,42.86,1,'rest','2026-03-16 14:25:23'),
(284139,'247540',1,'202603161339',185600,185700,185400,185400,483,33.33,33.33,50,1,'rest','2026-03-16 14:25:23'),
(284140,'247540',1,'202603161340',185400,185500,185400,185400,159,0,33.33,60,1,'rest','2026-03-16 14:25:23'),
(284141,'247540',1,'202603161341',185400,185400,185200,185200,227,NULL,NULL,NULL,1,'rest','2026-03-17 01:44:50'),
(284142,'247540',1,'202603161342',185200,185800,185100,185800,1965,0,11.11,10.53,1,'rest','2026-03-17 08:25:18'),
(284143,'247540',1,'202603161343',185800,186000,185500,185500,904,0,0,9.52,1,'rest','2026-03-17 08:25:18'),
(284144,'247540',1,'202603161344',185500,185500,185000,185000,1299,0,0,7.69,1,'rest','2026-03-17 08:25:18'),
(284145,'247540',1,'202603161345',185200,185200,184900,184900,1049,0,0,0,1,'rest','2026-03-17 08:25:18'),
(284146,'247540',1,'202603161346',184800,184900,184700,184800,516,0,0,0,1,'rest','2026-03-17 08:25:18'),
(284147,'247540',1,'202603161347',184800,185200,184800,185000,1984,66.67,50,16.67,1,'rest','2026-03-17 08:25:18'),
(284148,'247540',1,'202603161348',185000,185000,184800,184900,2047,66.67,50,20,1,'rest','2026-03-17 08:25:18'),
(284149,'247540',1,'202603161349',184900,185300,184900,185100,1881,66.67,80,57.14,1,'rest','2026-03-17 08:25:18'),
(284150,'247540',1,'202603161350',185100,185100,184700,184900,819,50,40,50,1,'rest','2026-03-17 08:25:18'),
(284151,'247540',1,'202603161351',184900,185200,184800,185000,424,33.33,60,62.5,1,'rest','2026-03-17 08:25:18'),
(284152,'247540',1,'202603161352',185000,185100,184900,185100,351,100,50,57.14,1,'rest','2026-03-17 08:25:18'),
(284153,'247540',1,'202603161353',185100,185300,184800,184800,731,25,40,44.44,1,'rest','2026-03-17 08:25:18'),
(284154,'247540',1,'202603161354',184800,184800,184600,184700,943,0,20,25,1,'rest','2026-03-17 08:25:18'),
(284155,'247540',1,'202603161355',184600,184800,184600,184600,406,0,0,28.57,1,'rest','2026-03-17 08:25:18'),
(284156,'247540',1,'202603161356',184600,185000,184600,185000,363,80,66.67,50,1,'rest','2026-03-17 08:25:18'),
(284157,'247540',1,'202603161357',185000,185000,184700,184700,454,57.14,50,33.33,1,'rest','2026-03-17 08:25:18'),
(284158,'247540',1,'202603161358',184800,184800,184500,184600,1521,0,50,40,1,'rest','2026-03-17 08:25:18'),
(284159,'247540',1,'202603161359',184500,184500,184300,184300,392,0,0,33.33,1,'rest','2026-03-17 08:25:18'),
(284160,'247540',1,'202603161400',184300,184800,184300,184700,614,57.14,50,53.33,1,'rest','2026-03-17 08:25:18'),
(284161,'247540',1,'202603161401',184800,185800,184800,185800,2739,100,83.33,68.18,1,'rest','2026-03-17 08:25:18'),
(284162,'247540',1,'202603161402',185700,186000,185300,185300,1932,68.75,75,62.5,1,'rest','2026-03-17 08:25:18'),
(284163,'247540',1,'202603161403',185400,186400,185400,186200,2619,64.29,80,75,1,'rest','2026-03-17 08:25:18'),
(284164,'247540',1,'202603161404',186100,186200,185900,186100,1770,90,60,80,1,'rest','2026-03-17 08:25:18'),
(284165,'247540',1,'202603161405',186000,186200,186000,186100,1697,0,90,76.92,1,'rest','2026-03-17 08:25:18'),
(284166,'247540',1,'202603161406',186100,186200,186050,186150,1042,100,33.33,61.29,1,'rest','2026-03-17 08:25:18'),
(284167,'247540',1,'202603161407',186100,186300,186100,186200,1016,100,100,90.91,1,'rest','2026-03-17 08:25:18'),
(284168,'247540',1,'202603161408',186200,186700,186200,186700,1169,100,100,85.71,1,'rest','2026-03-17 08:25:18'),
(284169,'247540',1,'202603161409',186600,186900,186600,186800,1456,100,100,100,1,'rest','2026-03-17 08:25:18'),
(284170,'247540',1,'202603161420',186200,186500,186100,186100,1664,0,16.67,10,1,'rest','2026-03-17 08:25:18'),
(284171,'247540',1,'202603161421',186200,186400,186200,186400,489,75,37.5,33.33,1,'rest','2026-03-17 08:25:18'),
(284172,'247540',1,'202603161422',186400,186500,186300,186500,750,100,80,50,1,'rest','2026-03-17 08:25:18'),
(284173,'247540',1,'202603161423',186500,186700,186400,186700,940,100,100,54.55,1,'rest','2026-03-17 08:25:18'),
(284174,'247540',1,'202603161424',186700,186900,186700,186900,385,100,100,88.89,1,'rest','2026-03-17 08:25:18'),
(284175,'247540',1,'202603161425',186800,187000,186800,187000,1348,100,100,100,1,'rest','2026-03-17 08:25:18'),
(284237,'247540',3,'202603161418',186500,186600,186000,186100,4384,0,11.11,50,1,'rest','2026-03-17 08:25:19'),
(284238,'247540',3,'202603161421',186200,186700,186200,186700,2179,60,42.86,50,1,'rest','2026-03-17 08:25:19'),
(284239,'247540',3,'202603161424',186700,187000,186700,187000,2454,100,69.23,55.56,1,'rest','2026-03-17 08:25:19'),
(284486,'025880',3,'202603161421',2975,2980,2975,2980,462,100,33.33,50,1,'ws','2026-03-17 01:44:35'),
(284487,'069500',1,'202603161425',82607,82625,82565,82600,16705,81.82,93.1,96,1,'ws','2026-03-17 08:25:14'),
(284488,'005380',1,'202603161425',503000,503000,502500,502500,1020,100,100,50,1,'ws','2026-03-17 08:25:04'),
(284489,'005930',1,'202603161425',187100,187200,187000,187200,29769,100,100,100,1,'ws','2026-03-17 08:25:06'),
(284490,'357880',1,'202603161425',5910,5930,5810,5900,210690,75,89.47,83.87,1,'ws','2026-03-17 08:25:39'),
(284491,'476830',1,'202603161425',192200,192500,192200,192400,1213,100,100,100,1,'ws','2026-03-17 08:25:46'),
(284492,'000660',1,'202603161425',957500,958000,956000,957000,5989,100,100,100,1,'ws','2026-03-17 08:25:00'),
(284493,'034020',1,'202603161425',105800,105800,105700,105800,4192,100,100,90.91,1,'ws','2026-03-17 08:25:10'),
(284494,'229200',1,'202603161425',19517,19530,19510,19520,41730,100,100,100,1,'ws','2026-03-17 08:25:16'),
(284495,'041910',1,'202603161425',9300,9300,9240,9240,28606,61.11,37.93,17.46,1,'ws','2026-03-16 15:15:24'),
(284496,'377220',1,'202603161425',1771,1771,1765,1765,17303,0,10,70,1,'ws','2026-03-16 14:40:21'),
(284497,'380540',1,'202603161425',4870,4870,4855,4855,3034,50,50,66.67,1,'ws','2026-03-17 08:25:41'),
(284499,'000660',1,'202603161426',957000,959000,957000,958500,12077,100,100,100,1,'ws','2026-03-17 08:25:00'),
(284500,'000660',3,'202603161424',955000,959000,955000,958500,32669,100,81.82,81.82,1,'ws','2026-03-17 08:25:01'),
(284501,'476830',1,'202603161426',192300,192400,191900,191900,880,28.57,44.44,66.67,1,'ws','2026-03-17 08:25:46'),
(284502,'476830',3,'202603161424',192000,192500,191900,191900,3656,90,81.82,93.33,1,'ws','2026-03-17 06:36:52'),
(284503,'005930',1,'202603161426',187200,187300,187100,187250,26633,100,100,100,1,'ws','2026-03-17 08:25:06'),
(284504,'005930',3,'202603161424',187100,187300,186900,187250,96357,100,65.22,64,1,'ws','2026-03-17 08:25:06'),
(284505,'069500',1,'202603161426',82610,82670,82605,82650,20611,83.33,90.48,95.92,1,'ws','2026-03-17 08:25:14'),
(284506,'069500',3,'202603161424',82560,82670,82560,82650,50491,100,63.64,54.63,1,'ws','2026-03-17 12:12:38'),
(284507,'357880',1,'202603161426',5900,6040,5880,5980,369712,80,87.5,94.44,1,'ws','2026-03-17 08:25:39'),
(284508,'357880',3,'202603161424',5860,6040,5760,5980,933200,100,61.7,73.53,1,'ws','2026-03-17 08:25:40'),
(284509,'041910',1,'202603161426',9250,9360,9240,9340,28901,58.82,75,42.86,1,'ws','2026-03-16 15:15:24'),
(284510,'041910',3,'202603161424',9230,9370,9200,9340,112063,23.73,41.56,61.37,1,'ws','2026-03-16 15:15:24'),
(284511,'005380',1,'202603161426',503000,503000,502000,503000,1282,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(284512,'005380',3,'202603161424',502000,503000,502000,503000,5482,100,100,75,1,'ws','2026-03-17 12:12:17'),
(284513,'229200',1,'202603161426',19525,19540,19520,19535,76530,100,100,100,1,'ws','2026-03-17 08:25:16'),
(284514,'229200',3,'202603161424',19507,19540,19505,19535,142265,100,61.11,57.14,1,'ws','2026-03-17 10:45:02'),
(284515,'247540',1,'202603161426',186900,187000,186900,187000,721,100,100,100,1,'ws','2026-03-17 08:25:18'),
(284516,'034020',1,'202603161426',105800,105800,105700,105700,1775,0,66.67,83.33,1,'ws','2026-03-17 08:25:10'),
(284517,'034020',3,'202603161424',105600,105800,105500,105700,9180,100,50,38.89,1,'ws','2026-03-17 12:12:26'),
(284518,'380540',1,'202603161426',4860,4870,4850,4860,4178,25,57.14,66.67,1,'ws','2026-03-17 08:25:41'),
(284519,'380540',3,'202603161424',4855,4870,4850,4860,13323,100,44.44,44.44,1,'ws','2026-03-17 08:25:42'),
(284520,'377220',1,'202603161426',1764,1764,1750,1750,14185,0,0,36.84,1,'ws','2026-03-16 14:40:21'),
(284521,'377220',3,'202603161424',1774,1775,1750,1750,44851,46.67,43.75,73,1,'ws','2026-03-16 14:40:26'),
(284524,'018470',3,'202603161424',1356,1359,1353,1355,12440,66.67,75,21.05,1,'ws','2026-03-17 01:44:33'),
(284536,'005930',1,'202603161427',187200,187300,187000,187100,47082,25,50,78.57,1,'ws','2026-03-17 08:25:06'),
(284537,'000660',1,'202603161427',958500,959000,958000,959000,4833,100,100,100,1,'ws','2026-03-17 08:25:00'),
(284538,'005380',1,'202603161427',503000,503000,502000,502500,1153,50,50,66.67,1,'ws','2026-03-17 08:25:04'),
(284539,'229200',1,'202603161427',19530,19535,19505,19520,64680,50,50,76.92,1,'ws','2026-03-17 08:25:16'),
(284540,'357880',1,'202603161427',5980,6000,5950,5980,202410,100,80,92.59,1,'ws','2026-03-17 08:25:39'),
(284541,'377220',1,'202603161427',1750,1750,1745,1745,24569,0,0,3.33,1,'ws','2026-03-16 14:40:21'),
(284542,'476830',1,'202603161427',192200,192200,191800,191800,672,0,25,50,1,'ws','2026-03-17 08:25:46'),
(284543,'069500',1,'202603161427',82660,82670,82570,82605,27672,52.63,47.62,77.08,1,'ws','2026-03-17 08:25:14'),
(284544,'041910',1,'202603161427',9350,9360,9250,9270,30247,58.82,41.67,45.65,1,'ws','2026-03-16 15:15:24'),
(284545,'380540',1,'202603161427',4860,4860,4855,4855,1470,50,20,50,1,'ws','2026-03-17 08:25:41'),
(284546,'247540',1,'202603161427',187000,187100,186400,186500,3288,0,16.67,50,1,'ws','2026-03-17 08:25:18'),
(284547,'025880',3,'202603161424',2980,2985,2980,2985,402,100,100,60,1,'ws','2026-03-17 01:44:35'),
(284548,'005930',1,'202603161428',187000,187200,186800,187000,35324,0,16.67,58.33,1,'ws','2026-03-17 08:25:06'),
(284549,'000660',1,'202603161428',959000,959000,955000,955000,12530,11.11,33.33,50,1,'ws','2026-03-17 08:25:00'),
(284550,'005380',1,'202603161428',502500,502500,502000,502000,1612,0,33.33,33.33,1,'ws','2026-03-17 08:25:04'),
(284551,'034020',1,'202603161428',105650,105650,105300,105400,7290,0,0,33.33,1,'ws','2026-03-17 08:25:10'),
(284552,'357880',1,'202603161428',5980,6080,5970,6030,337746,100,100,90.48,1,'ws','2026-03-17 08:25:39'),
(284553,'041910',1,'202603161428',9260,9300,9240,9240,23928,0,50,55.26,1,'ws','2026-03-16 15:15:24'),
(284554,'377220',1,'202603161428',1746,1746,1740,1740,14984,0,0,0,1,'ws','2026-03-16 14:40:21'),
(284555,'229200',1,'202603161428',19520,19520,19495,19500,81916,0,30,41.67,1,'ws','2026-03-17 08:25:16'),
(284556,'247540',1,'202603161428',186600,186700,186300,186300,1097,0,0,30,1,'ws','2026-03-17 08:25:18'),
(284557,'069500',1,'202603161428',82610,82620,82500,82525,46114,0,28.57,41.3,1,'ws','2026-03-17 08:25:14'),
(284558,'476830',1,'202603161428',191800,192500,191500,191700,894,0,0,36.36,1,'ws','2026-03-17 08:25:46'),
(284559,'380540',1,'202603161428',4860,4860,4855,4855,1682,0,50,50,1,'ws','2026-03-17 08:25:41'),
(284560,'005380',3,'202603161427',503000,503000,502000,502000,3770,33.33,33.33,40,1,'ws','2026-03-17 12:12:17'),
(284561,'005930',1,'202603161429',186900,187200,186800,187000,29653,0,0,37.5,1,'ws','2026-03-17 08:25:06'),
(284562,'005380',15,'202603161415',502500,503000,502000,502000,19804,0,0,33.33,1,'ws','2026-03-18 08:25:08'),
(284563,'069500',3,'202603161427',82660,82670,82500,82600,93987,62.96,84.85,48.7,1,'ws','2026-03-17 12:12:38'),
(284564,'069500',15,'202603161415',82610,82670,82355,82600,443962,92.31,56.25,49.11,1,'ws','2026-03-18 08:25:20'),
(284565,'000660',3,'202603161427',958500,959000,955000,958000,31027,87.5,90,75,1,'ws','2026-03-17 08:25:01'),
(284566,'000660',15,'202603161415',959000,959000,958000,958000,958000,NULL,NULL,NULL,1,'ws','2026-03-16 14:30:02'),
(284567,'034020',3,'202603161427',105700,105800,105300,105300,16347,20,46.67,31.82,1,'ws','2026-03-17 12:12:26'),
(284568,'034020',15,'202603161415',105700,105800,105300,105300,105095,0,0,0,1,'ws','2026-03-18 08:25:14'),
(284569,'247540',3,'202603161427',187000,187100,186300,186600,5559,42.86,69.23,42.86,1,'ws','2026-03-17 08:25:19'),
(284570,'247540',15,'202603161415',186900,187100,186000,186600,19294,89.66,72.22,70.59,1,'ws','2026-03-17 08:25:19'),
(284571,'005930',3,'202603161427',187200,187300,186800,187000,112059,58.33,75,51.72,1,'ws','2026-03-17 08:25:06'),
(284572,'005930',15,'202603161415',187000,187300,186300,187000,476329,100,60,57.58,1,'ws','2026-03-18 08:25:09'),
(284573,'298040',3,'202603161427',2510000,2511000,2508000,2509000,140,0,0,0,1,'ws','2026-03-17 12:12:49'),
(284574,'298040',15,'202603161415',2522000,2523000,2505000,2509000,1027,0,0,29.41,1,'ws','2026-03-17 12:12:50'),
(284575,'010120',3,'202603161427',733000,733000,730000,731000,215,50,60,37.5,1,'ws','2026-03-17 12:12:24'),
(284576,'010120',15,'202603161415',732000,734000,730000,731000,2852,50,66.67,62.5,1,'ws','2026-03-18 08:25:13'),
(284577,'229200',3,'202603161427',19530,19535,19495,19520,200931,62.5,78.57,42.31,1,'ws','2026-03-17 10:45:02'),
(284578,'229200',15,'202603161415',19540,19540,19470,19520,726659,82.61,57.58,42.86,1,'ws','2026-03-18 08:25:22'),
(284579,'377220',3,'202603161427',1750,1750,1739,1749,65328,0,45.65,56.92,1,'ws','2026-03-16 14:40:26'),
(284580,'041910',3,'202603161427',9350,9360,9130,9200,128526,50,19.18,46.85,1,'ws','2026-03-16 15:15:24'),
(284581,'041910',15,'202603161415',9270,9670,9090,9200,1180532,0,0,18.31,1,'ws','2026-03-18 14:25:28'),
(284582,'357880',3,'202603161427',5980,6080,5880,5930,791916,70.59,85.29,58.93,1,'ws','2026-03-17 08:25:40'),
(284583,'357880',15,'202603161415',5830,6110,5650,5930,5173026,100,100,94.89,1,'ws','2026-03-18 09:10:25'),
(284585,'000660',1,'202603161429',955000,959000,955000,958000,13664,42.86,46.67,55.56,1,'ws','2026-03-17 08:25:00'),
(284586,'069500',1,'202603161429',82525,82610,82512,82600,20201,48.39,37.5,48.08,1,'ws','2026-03-17 08:25:14'),
(284587,'005380',1,'202603161429',502000,502500,502000,502000,1005,0,0,33.33,1,'ws','2026-03-17 08:25:04'),
(284588,'247540',1,'202603161429',186300,186700,186300,186600,1174,60,30,36.36,1,'ws','2026-03-17 08:25:18'),
(284589,'041910',1,'202603161429',9240,9240,9130,9200,74351,0,0,32.26,1,'ws','2026-03-16 15:15:24'),
(284590,'010120',1,'202603161429',730000,731000,730000,731000,29,0,0,50,1,'ws','2026-03-17 08:25:08'),
(284591,'229200',1,'202603161429',19500,19525,19495,19520,54335,50,36.36,50,1,'ws','2026-03-17 08:25:16'),
(284592,'377220',1,'202603161429',1741,1749,1739,1749,25775,64.29,47.37,23.08,1,'ws','2026-03-16 14:40:21'),
(284593,'357880',1,'202603161429',6040,6050,5880,5930,251760,33.33,33.33,52,1,'ws','2026-03-17 08:25:39'),
(284594,'476830',1,'202603161429',191600,191900,191500,191800,716,50,33.33,30,1,'ws','2026-03-17 08:25:46'),
(284595,'476830',3,'202603161427',192200,192500,191500,191800,2282,0,81.82,86.96,1,'ws','2026-03-17 06:36:52'),
(284617,'267260',3,'202603161427',898000,899000,896000,896000,1020,50,40,16.67,1,'ws','2026-03-17 12:12:47'),
(284618,'267260',15,'202603161415',904000,904000,895000,896000,6736,11.11,11.11,23.08,1,'ws','2026-03-17 12:12:48'),
(284619,'025880',3,'202603161427',2970,2985,2970,2985,1135,100,100,50,1,'ws','2026-03-17 01:44:35'),
(284620,'025880',15,'202603161415',2985,2985,2965,2985,10331,0,0,40,1,'ws','2026-03-17 06:36:40'),
(284623,'380540',1,'202603161429',4860,4865,4855,4865,1998,100,66.67,42.86,1,'ws','2026-03-17 08:25:41'),
(284624,'380540',3,'202603161427',4860,4865,4855,4865,5150,100,100,50,1,'ws','2026-03-17 08:25:42'),
(284625,'380540',15,'202603161415',4865,4880,4835,4865,77950,0,63.64,25.93,1,'ws','2026-03-17 08:25:43'),
(284628,'018470',3,'202603161427',1355,1370,1352,1367,56304,92.31,93.33,50,1,'ws','2026-03-17 01:44:33'),
(284629,'018470',15,'202603161415',1367,1370,1352,1367,150440,100,79.17,51.35,1,'ws','2026-03-17 06:36:38'),
(284681,'377220',3,'202603161430',1743,1770,1742,1746,49458,0,0,40.38,1,'rest','2026-03-16 14:40:26'),
(284832,'187660',1,'202603161425',17740,17810,17730,17780,6877,100,100,37.5,1,'rest','2026-03-16 15:10:29'),
(284833,'187660',1,'202603161426',17770,17770,17730,17770,3041,83.33,83.33,66.67,1,'rest','2026-03-16 15:10:29'),
(284834,'187660',1,'202603161427',17770,17800,17740,17790,2760,66.67,87.5,88.89,1,'rest','2026-03-16 15:10:29'),
(284835,'187660',1,'202603161428',17790,17820,17780,17820,4560,100,83.33,90.91,1,'rest','2026-03-16 15:10:29'),
(284836,'187660',1,'202603161429',17820,17880,17820,17860,11083,100,100,93.33,1,'rest','2026-03-16 15:10:29'),
(284837,'187660',1,'202603161430',17860,17870,17840,17860,9696,100,100,90,1,'rest','2026-03-16 15:10:29'),
(284932,'187660',15,'202603161430',17860,17870,17600,17600,145637,18.75,44.68,13.55,1,'rest','2026-03-18 15:30:29'),
(285132,'187660',3,'202603161424',17730,17810,17710,17770,15213,30.77,50,64.71,1,'rest','2026-03-16 15:10:31'),
(285133,'187660',3,'202603161427',17770,17880,17740,17860,18403,100,59.09,60,1,'rest','2026-03-16 15:10:31'),
(285134,'187660',3,'202603161430',17860,17870,17740,17750,24598,45,54.17,47.37,1,'rest','2026-03-16 15:10:31'),
(285231,'486990',15,'202603161415',46800,47100,46450,47100,31104,75,46.15,59.62,1,'rest','2026-03-16 14:30:25'),
(285232,'486990',15,'202603161430',47150,47200,46900,47050,47050,33.33,77.78,43.75,1,'rest','2026-03-16 14:45:02'),
(285281,'486990',3,'202603161424',46550,46750,46450,46750,3615,100,42.86,55.56,1,'rest','2026-03-16 14:30:27'),
(285282,'486990',3,'202603161427',46750,47100,46600,47100,11853,100,100,71.43,1,'rest','2026-03-16 14:30:27'),
(285283,'486990',3,'202603161430',47150,47200,47050,47200,47150,NULL,NULL,NULL,1,'rest','2026-03-16 14:33:02'),
(285330,'069500',1,'202603161430',82595,82595,82505,82535,57818,53.57,34.09,39.68,1,'ws','2026-03-17 08:25:14'),
(285331,'298040',1,'202603161430',2508000,2509000,2507000,2507000,149,0,0,20,1,'ws','2026-03-17 08:25:37'),
(285332,'034020',1,'202603161430',105400,105400,105300,105300,6692,0,0,0,1,'ws','2026-03-17 08:25:10'),
(285333,'267260',1,'202603161430',896000,897000,895000,896000,164,0,0,0,1,'ws','2026-03-17 08:25:20'),
(285334,'377220',1,'202603161430',1743,1770,1742,1769,25235,100,85.29,53.7,1,'ws','2026-03-16 14:40:21'),
(285335,'357880',1,'202603161430',5940,6010,5930,5970,126024,28.57,47.37,62.96,1,'ws','2026-03-17 08:25:39'),
(285336,'041910',1,'202603161430',9190,9230,9120,9160,34060,0,0,35.71,1,'ws','2026-03-16 15:15:24'),
(285337,'486990',1,'202603161430',47150,47200,47100,47150,47100,NULL,NULL,NULL,1,'ws','2026-03-16 14:31:02'),
(285338,'229200',1,'202603161430',19520,19525,19505,19510,72208,66.67,40,43.75,1,'ws','2026-03-17 08:25:16'),
(285339,'476830',1,'202603161430',191800,192300,191800,192200,435,100,83.33,41.67,1,'ws','2026-03-17 08:25:46'),
(285341,'380540',1,'202603161430',4865,4865,4860,4860,3419,66.67,66.67,60,1,'ws','2026-03-17 08:25:41'),
(285342,'000660',1,'202603161431',957000,959000,957000,957000,5747,0,75,41.18,1,'ws','2026-03-17 08:25:00'),
(285343,'298040',1,'202603161431',2506000,2506000,2500000,2500000,365,0,0,8.33,1,'ws','2026-03-17 08:25:37'),
(285344,'357880',1,'202603161431',5970,5980,5880,5930,179544,50,22.22,39.13,1,'ws','2026-03-17 08:25:39'),
(285345,'041910',1,'202603161431',9170,9270,9160,9190,34686,42.86,27.27,14.29,1,'ws','2026-03-16 15:15:24'),
(285346,'187660',1,'202603161431',17860,17870,17780,17790,10460,0,36.36,56.25,1,'ws','2026-03-16 15:10:29'),
(285347,'476830',1,'202603161431',192300,192600,192200,192500,918,100,100,80,1,'ws','2026-03-17 08:25:46'),
(285348,'380540',1,'202603161431',4860,4860,4850,4850,9296,0,40,33.33,1,'ws','2026-03-17 08:25:41'),
(285349,'069500',1,'202603161431',82530,82560,82485,82485,31439,0,39.47,23.81,1,'ws','2026-03-17 08:25:14'),
(285350,'229200',1,'202603161431',19510,19525,19505,19505,78959,0,57.14,28.57,1,'ws','2026-03-17 08:25:16'),
(285351,'486990',1,'202603161431',47150,47150,47050,47150,47100,NULL,NULL,NULL,1,'ws','2026-03-16 14:32:02'),
(285352,'377220',1,'202603161431',1766,1769,1745,1749,13574,50,59.18,49.15,1,'ws','2026-03-16 14:40:21'),
(285353,'000660',1,'202603161432',958000,958000,956000,956000,4703,0,0,33.33,1,'ws','2026-03-17 08:25:00'),
(285354,'005380',3,'202603161430',502500,503000,501000,502000,19800,0,33.33,50,1,'ws','2026-03-17 12:12:17'),
(285355,'000660',3,'202603161430',958000,959000,956000,956000,13962,0,58.33,56.25,1,'ws','2026-03-17 08:25:01'),
(285356,'229200',1,'202603161432',19510,19515,19495,19505,71246,0,0,36.36,1,'ws','2026-03-17 08:25:16'),
(285357,'229200',3,'202603161430',19520,19525,19495,19505,222413,0,45.45,45.83,1,'ws','2026-03-17 10:45:02'),
(285358,'005930',1,'202603161432',187000,187000,186600,186700,30056,0,0,0,1,'ws','2026-03-17 08:25:06'),
(285359,'005930',3,'202603161430',187100,187100,186600,186700,66848,0,38.89,44.12,1,'ws','2026-03-17 08:25:06'),
(285360,'005380',1,'202603161432',502000,502000,501500,502000,1900,100,100,0,1,'ws','2026-03-17 08:25:04'),
(285361,'298040',1,'202603161432',2500000,2501000,2500000,2500000,80,0,0,0,1,'ws','2026-03-17 08:25:37'),
(285362,'298040',3,'202603161430',2508000,2509000,2500000,2500000,594,0,0,0,1,'ws','2026-03-17 12:12:49'),
(285363,'357880',1,'202603161432',5930,5960,5890,5900,98525,0,36.36,34.62,1,'ws','2026-03-17 08:25:39'),
(285364,'357880',3,'202603161430',5940,6010,5880,5900,404093,0,60,52.73,1,'ws','2026-03-17 08:25:40'),
(285365,'187660',1,'202603161432',17780,17780,17740,17750,4442,0,0,38.89,1,'ws','2026-03-16 15:10:29'),
(285366,'377220',1,'202603161432',1750,1752,1745,1746,10649,0,46.51,50.88,1,'ws','2026-03-16 14:40:21'),
(285367,'069500',1,'202603161432',82485,82555,82455,82470,28258,0,0,26.32,1,'ws','2026-03-17 08:25:14'),
(285368,'069500',3,'202603161430',82595,82595,82455,82470,117515,0,32.08,45.16,1,'ws','2026-03-17 12:12:38'),
(285369,'041910',1,'202603161432',9190,9200,9130,9160,31876,50,30,17.65,1,'ws','2026-03-16 15:15:24'),
(285370,'041910',3,'202603161430',9190,9270,9120,9160,100622,0,43.75,33.68,1,'ws','2026-03-16 15:15:24'),
(285371,'034020',1,'202603161432',105300,105400,105300,105300,3736,50,50,16.67,1,'ws','2026-03-17 08:25:10'),
(285372,'034020',3,'202603161430',105400,105400,105300,105300,15110,0,20,31.82,1,'ws','2026-03-17 12:12:26'),
(285373,'486990',1,'202603161432',47100,47200,47100,47200,47150,100,NULL,NULL,1,'ws','2026-03-16 14:33:02'),
(285389,'010120',3,'202603161430',731000,731000,730000,730000,139,0,40,33.33,1,'ws','2026-03-17 12:12:24'),
(285390,'476830',1,'202603161432',192500,192600,192300,192400,680,75,87.5,80,1,'ws','2026-03-17 08:25:46'),
(285391,'476830',3,'202603161430',191800,192600,191800,192400,2033,85.71,75,83.33,1,'ws','2026-03-17 06:36:52'),
(285392,'025880',3,'202603161430',2985,2985,2970,2970,2013,0,25,40,1,'ws','2026-03-17 01:44:35'),
(285393,'380540',3,'202603161430',4865,4865,4850,4855,14796,33.33,50,41.67,1,'ws','2026-03-17 08:25:42'),
(285394,'267260',3,'202603161430',896000,897000,893000,893000,1062,0,28.57,20,1,'ws','2026-03-17 12:12:47'),
(285395,'380540',1,'202603161432',4850,4855,4850,4855,2081,33.33,25,50,1,'ws','2026-03-17 08:25:41'),
(285398,'018470',3,'202603161430',1368,1369,1358,1359,46771,60,57.14,62.5,1,'ws','2026-03-17 01:44:33'),
(285399,'005930',1,'202603161433',186700,186800,186600,186800,13161,28.57,25,25,1,'ws','2026-03-17 08:25:06'),
(285400,'041910',1,'202603161433',9160,9260,9140,9210,32046,62.5,72.73,42.11,1,'ws','2026-03-16 15:15:24'),
(285401,'377220',1,'202603161433',1745,1746,1741,1742,9435,0,0,51.79,1,'ws','2026-03-16 14:40:21'),
(285402,'005380',1,'202603161433',502000,502000,501500,502000,4287,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285403,'229200',1,'202603161433',19500,19510,19495,19510,27196,100,50,62.5,1,'ws','2026-03-17 08:25:16'),
(285404,'476830',1,'202603161433',192400,192500,192300,192400,482,0,75,88.89,1,'ws','2026-03-17 08:25:47'),
(285405,'000660',1,'202603161433',956000,957000,955000,956000,5546,0,0,60,1,'ws','2026-03-17 08:25:00'),
(285406,'034020',1,'202603161433',105300,105400,105200,105250,9785,0,40,28.57,1,'ws','2026-03-17 08:25:10'),
(285407,'357880',1,'202603161433',5910,5990,5900,5980,103416,72.73,53.33,41.38,1,'ws','2026-03-17 08:25:39'),
(285408,'187660',1,'202603161433',17750,17760,17720,17720,6082,0,0,22.22,1,'ws','2026-03-16 15:10:29'),
(285409,'069500',1,'202603161433',82465,82490,82435,82485,23661,50,18.75,40.91,1,'ws','2026-03-17 08:25:14'),
(285410,'486990',1,'202603161433',47200,47200,47100,47100,47100,33.33,33.33,NULL,1,'ws','2026-03-16 14:34:02'),
(285411,'380540',1,'202603161433',4855,4860,4850,4850,4359,50,25,42.86,1,'ws','2026-03-17 08:25:42'),
(285412,'000660',1,'202603161434',956000,957000,956000,956000,2571,100,0,0,1,'ws','2026-03-17 08:25:00'),
(285413,'005930',1,'202603161434',186800,187000,186700,186700,13902,50,22.22,20,1,'ws','2026-03-17 08:25:06'),
(285414,'005380',1,'202603161434',502000,502000,501500,502000,2700,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285415,'034020',1,'202603161434',105250,105300,105200,105300,2995,50,25,50,1,'ws','2026-03-17 08:25:10'),
(285416,'357880',1,'202603161434',5980,5990,5950,5970,84584,88.89,66.67,60,1,'ws','2026-03-17 08:25:39'),
(285417,'187660',1,'202603161434',17720,17720,17710,17710,8938,0,0,0,1,'ws','2026-03-16 15:10:29'),
(285418,'380540',1,'202603161434',4855,4870,4855,4870,5580,80,83.33,55.56,1,'ws','2026-03-17 08:25:42'),
(285419,'229200',1,'202603161434',19510,19525,19495,19495,44547,25,25,14.29,1,'ws','2026-03-17 08:25:16'),
(285420,'069500',1,'202603161434',82490,82525,82460,82470,48076,50,33.33,9.38,1,'ws','2026-03-17 08:25:14'),
(285421,'486990',1,'202603161434',47150,47150,47050,47075,47050,0,28.57,NULL,1,'ws','2026-03-16 14:35:02'),
(285422,'041910',1,'202603161434',9210,9230,9170,9190,15947,71.43,50,47.06,1,'ws','2026-03-16 15:15:24'),
(285423,'377220',1,'202603161434',1741,1741,1733,1733,10595,0,0,35.71,1,'ws','2026-03-16 14:40:21'),
(285424,'476830',1,'202603161434',192500,192500,192300,192300,749,0,0,77.78,1,'ws','2026-03-17 08:25:47'),
(285425,'141080',1,'202603161256',197500,197700,197300,197400,539,NULL,NULL,NULL,1,'rest','2026-03-16 14:35:20'),
(285426,'141080',1,'202603161257',197500,197700,197400,197600,204,NULL,NULL,NULL,1,'rest','2026-03-16 14:35:20'),
(285427,'141080',1,'202603161258',197600,197700,197600,197600,66,100,NULL,NULL,1,'rest','2026-03-16 14:35:20'),
(285428,'141080',1,'202603161259',197700,197800,197200,197800,277,100,100,NULL,1,'rest','2026-03-16 14:35:20'),
(285429,'141080',1,'202603161300',197800,197800,197200,197500,243,40,40,NULL,1,'rest','2026-03-16 14:35:20'),
(285430,'141080',1,'202603161301',197500,197700,197400,197700,180,40,57.14,66.67,1,'rest','2026-03-16 14:35:20'),
(285431,'141080',1,'202603161302',197700,197800,197400,197400,258,40,25,40,1,'rest','2026-03-16 14:35:20'),
(285432,'141080',1,'202603161303',197500,197500,197200,197200,387,0,28.57,33.33,1,'rest','2026-03-16 14:35:20'),
(285433,'141080',1,'202603161304',197200,197400,197100,197100,291,0,0,18.18,1,'rest','2026-03-16 14:35:20'),
(285434,'141080',1,'202603161305',197100,197200,197000,197100,217,0,0,25,1,'rest','2026-03-16 14:35:20'),
(285435,'141080',1,'202603161306',197200,197200,196500,196700,1963,0,0,0,1,'rest','2026-03-16 14:35:20'),
(285436,'141080',1,'202603161307',196800,197000,196500,196600,302,0,0,0,1,'rest','2026-03-16 14:35:20'),
(285437,'141080',1,'202603161308',196600,196900,196500,196700,389,50,16.67,14.29,1,'rest','2026-03-16 14:35:20'),
(285438,'141080',1,'202603161309',196600,196700,196400,196600,178,50,33.33,14.29,1,'rest','2026-03-16 14:35:20'),
(285439,'141080',1,'202603161310',196600,196600,196300,196300,891,0,20,10,1,'rest','2026-03-16 14:35:20'),
(285440,'141080',1,'202603161311',196400,196400,196200,196400,264,25,20,28.57,1,'rest','2026-03-16 14:35:20'),
(285441,'141080',1,'202603161312',196400,196800,196200,196700,557,100,57.14,55.56,1,'rest','2026-03-16 14:35:20'),
(285442,'141080',1,'202603161313',196800,196900,196600,196800,231,100,100,55.56,1,'rest','2026-03-16 14:35:20'),
(285443,'141080',1,'202603161314',196900,196900,196700,196800,197,100,100,62.5,1,'rest','2026-03-16 14:35:20'),
(285444,'141080',1,'202603161315',196800,197200,196700,197200,373,100,100,100,1,'rest','2026-03-16 14:35:20'),
(285445,'141080',1,'202603161316',197200,197200,196900,197200,447,100,100,100,1,'rest','2026-03-16 14:35:20'),
(285446,'141080',1,'202603161317',197200,197300,196600,197000,502,0,66.67,71.43,1,'rest','2026-03-16 14:35:20'),
(285447,'141080',1,'202603161318',197200,197400,197000,197200,198,50,50,75,1,'rest','2026-03-16 14:35:20'),
(285448,'141080',1,'202603161319',197200,197400,197100,197200,218,100,50,75,1,'rest','2026-03-16 14:35:20'),
(285449,'141080',1,'202603161320',197300,197600,197200,197600,480,100,100,75,1,'rest','2026-03-16 14:35:20'),
(285450,'141080',1,'202603161321',197600,197700,197500,197600,297,100,100,75,1,'rest','2026-03-16 14:35:20'),
(285451,'141080',1,'202603161322',197600,197700,197400,197700,565,100,100,100,1,'rest','2026-03-16 14:35:20'),
(285452,'141080',1,'202603161323',197700,197700,197100,197100,455,14.29,14.29,45.45,1,'rest','2026-03-16 14:35:20'),
(285453,'141080',1,'202603161324',197200,197500,196800,196900,1147,0,11.11,38.46,1,'rest','2026-03-16 14:35:20'),
(285454,'141080',1,'202603161325',197000,197100,196700,197000,244,33.33,11.11,20,1,'rest','2026-03-16 14:35:20'),
(285455,'141080',1,'202603161326',197100,197100,196800,197100,195,100,50,27.27,1,'rest','2026-03-16 14:35:20'),
(285456,'141080',1,'202603161327',197000,197300,197000,197300,76,100,100,33.33,1,'rest','2026-03-16 14:35:20'),
(285457,'141080',1,'202603161328',197300,197300,197000,197200,231,66.67,75,57.14,1,'rest','2026-03-16 14:35:20'),
(285458,'141080',1,'202603161329',197200,197400,197100,197100,102,0,50,66.67,1,'rest','2026-03-16 14:35:20'),
(285459,'141080',1,'202603161330',197300,197700,197000,197700,619,85.71,75,81.82,1,'rest','2026-03-16 14:35:20'),
(285460,'141080',1,'202603161331',197700,197700,197200,197400,392,66.67,60,61.54,1,'rest','2026-03-16 14:35:20'),
(285461,'141080',1,'202603161332',197500,197600,197100,197200,664,0,54.55,46.15,1,'rest','2026-03-16 14:35:20'),
(285462,'141080',1,'202603161333',197200,197600,197200,197600,138,66.67,44.44,62.5,1,'rest','2026-03-16 14:35:20'),
(285463,'141080',1,'202603161334',197600,197600,197200,197400,488,66.67,50,58.82,1,'rest','2026-03-16 14:35:20'),
(285464,'141080',1,'202603161335',197500,197500,197200,197200,256,0,50,30.77,1,'rest','2026-03-16 14:35:20'),
(285465,'141080',1,'202603161336',197300,197300,196500,196600,722,0,0,25,1,'rest','2026-03-16 14:35:20'),
(285466,'141080',1,'202603161337',196700,196700,196300,196400,1023,0,0,25,1,'rest','2026-03-16 14:35:20'),
(285467,'141080',1,'202603161338',196400,196400,196200,196200,1135,0,0,0,1,'rest','2026-03-16 14:35:20'),
(285468,'141080',1,'202603161339',196300,196400,196200,196300,1334,33.33,20,7.69,1,'rest','2026-03-16 14:35:20'),
(285469,'141080',1,'202603161340',196300,196400,196100,196200,1394,50,25,8.33,1,'rest','2026-03-16 14:35:20'),
(285470,'141080',1,'202603161341',196200,196200,196100,196100,728,0,33.33,14.29,1,'rest','2026-03-16 14:35:20'),
(285471,'141080',1,'202603161342',196100,196200,195900,195900,2211,0,0,14.29,1,'rest','2026-03-16 14:35:20'),
(285472,'141080',1,'202603161343',195900,196000,195700,195800,666,0,0,16.67,1,'rest','2026-03-16 14:35:20'),
(285473,'141080',1,'202603161344',195800,195900,195700,195700,277,0,0,0,1,'rest','2026-03-16 14:35:20'),
(285474,'141080',1,'202603161345',195800,195800,195600,195800,1678,50,33.33,16.67,1,'rest','2026-03-16 14:35:20'),
(285475,'141080',1,'202603161346',195700,195900,195700,195800,402,100,50,20,1,'rest','2026-03-16 14:35:20'),
(285476,'141080',1,'202603161347',195700,195900,195600,195700,217,0,50,25,1,'rest','2026-03-16 14:35:21'),
(285477,'141080',1,'202603161348',195700,195900,195600,195700,242,0,0,33.33,1,'rest','2026-03-16 14:35:21'),
(285478,'141080',1,'202603161349',195600,195700,195600,195600,162,0,0,33.33,1,'rest','2026-03-16 14:35:21'),
(285479,'141080',1,'202603161350',195700,195700,195500,195500,455,0,0,0,1,'rest','2026-03-16 14:35:21'),
(285480,'141080',1,'202603161351',195500,195900,195500,195900,460,80,66.67,57.14,1,'rest','2026-03-16 14:35:21'),
(285481,'141080',1,'202603161352',195800,196000,195800,195800,711,80,66.67,57.14,1,'rest','2026-03-16 14:35:21'),
(285482,'141080',1,'202603161353',195800,195900,195500,195500,590,0,50,40,1,'rest','2026-03-16 14:35:21'),
(285483,'141080',1,'202603161354',195500,195600,195500,195600,390,25,20,50,1,'rest','2026-03-16 14:35:21'),
(285484,'141080',1,'202603161355',195700,195800,195500,195800,240,100,50,63.64,1,'rest','2026-03-16 14:35:21'),
(285485,'141080',1,'202603161356',195800,196200,195800,195900,571,100,100,50,1,'rest','2026-03-16 14:35:21'),
(285486,'141080',1,'202603161357',195900,195900,195800,195900,119,100,100,57.14,1,'rest','2026-03-16 14:35:21'),
(285487,'141080',1,'202603161358',196000,196000,195500,195500,828,0,20,50,1,'rest','2026-03-16 14:35:21'),
(285488,'141080',1,'202603161359',195600,195700,195500,195700,400,33.33,33.33,55.56,1,'rest','2026-03-16 14:35:21'),
(285489,'141080',1,'202603161400',195600,195800,195500,195700,190,100,33.33,42.86,1,'rest','2026-03-16 14:35:21'),
(285490,'141080',1,'202603161401',195700,196100,195600,196100,266,100,100,60,1,'rest','2026-03-16 14:35:21'),
(285491,'141080',1,'202603161402',196100,196200,195900,195900,215,66.67,66.67,50,1,'rest','2026-03-16 14:35:21'),
(285492,'141080',1,'202603161403',195800,196100,195800,196000,681,33.33,71.43,77.78,1,'rest','2026-03-16 14:35:21'),
(285493,'141080',1,'202603161404',195900,196000,195800,195900,293,50,25,62.5,1,'rest','2026-03-16 14:35:21'),
(285494,'141080',1,'202603161405',195900,196100,195800,196100,284,66.67,75,70,1,'rest','2026-03-16 14:35:21'),
(285495,'141080',1,'202603161406',196000,196100,195900,196100,231,100,66.67,50,1,'rest','2026-03-16 14:35:21'),
(285496,'141080',1,'202603161407',196100,196200,196000,196100,149,100,100,75,1,'rest','2026-03-16 14:35:21'),
(285497,'141080',1,'202603161408',196100,196800,196100,196600,1393,100,100,87.5,1,'rest','2026-03-16 14:35:21'),
(285498,'141080',1,'202603161409',196700,197100,196700,197000,1565,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285499,'141080',1,'202603161410',197000,197000,196300,196500,696,44.44,64.29,64.29,1,'rest','2026-03-16 14:35:21'),
(285500,'141080',1,'202603161411',196400,196800,196400,196600,133,16.67,50,66.67,1,'rest','2026-03-16 14:35:21'),
(285501,'141080',1,'202603161412',196600,197000,196600,196700,510,100,28.57,68.75,1,'rest','2026-03-16 14:35:21'),
(285502,'141080',1,'202603161413',196700,197200,196700,197200,283,100,100,68.75,1,'rest','2026-03-16 14:35:21'),
(285503,'141080',1,'202603161414',197100,197500,197100,197300,368,100,100,61.54,1,'rest','2026-03-16 14:35:21'),
(285504,'141080',1,'202603161415',197300,197400,197200,197200,1030,50,85.71,88.89,1,'rest','2026-03-16 14:35:21'),
(285505,'141080',1,'202603161416',197200,198000,197100,197800,1356,85.71,87.5,92.86,1,'rest','2026-03-16 14:35:21'),
(285506,'141080',1,'202603161417',197800,198100,197600,198000,829,100,88.89,93.33,1,'rest','2026-03-16 14:35:21'),
(285507,'141080',1,'202603161418',198100,198100,197500,197600,1516,33.33,66.67,64.29,1,'rest','2026-03-16 14:35:21'),
(285508,'141080',1,'202603161419',197600,197800,197300,197400,256,0,25,53.33,1,'rest','2026-03-16 14:35:21'),
(285509,'141080',1,'202603161420',197400,197850,197300,197300,329,0,0,53.33,1,'rest','2026-03-16 14:35:21'),
(285510,'141080',1,'202603161421',197300,197500,197300,197400,507,50,25,30,1,'rest','2026-03-16 14:35:21'),
(285511,'141080',1,'202603161422',197400,197500,197300,197500,590,100,66.67,22.22,1,'rest','2026-03-16 14:35:21'),
(285512,'141080',1,'202603161423',197400,198000,197400,198000,340,100,100,70,1,'rest','2026-03-16 14:35:21'),
(285513,'141080',1,'202603161424',197900,198300,197900,198200,198,100,100,90,1,'rest','2026-03-16 14:35:21'),
(285514,'141080',1,'202603161425',198200,198350,198100,198200,329,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285515,'141080',1,'202603161426',198200,198200,197500,197700,1799,0,28.57,61.54,1,'rest','2026-03-16 14:35:21'),
(285516,'141080',1,'202603161427',197700,198000,197500,197900,653,28.57,28.57,64.29,1,'rest','2026-03-16 14:35:21'),
(285517,'141080',1,'202603161428',197900,198200,197600,198200,759,100,50,58.33,1,'rest','2026-03-16 14:35:21'),
(285518,'141080',1,'202603161429',198200,198900,198100,198900,1493,100,100,70.59,1,'rest','2026-03-16 14:35:21'),
(285519,'141080',1,'202603161430',198900,199200,198800,199100,1052,100,100,73.68,1,'rest','2026-03-16 14:35:21'),
(285520,'141080',1,'202603161431',199200,199400,199100,199300,696,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285521,'141080',1,'202603161432',199300,201000,199200,201000,3958,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285522,'141080',1,'202603161433',201000,202000,200500,201500,3236,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285523,'141080',1,'202603161434',202000,202500,201500,202500,2425,100,100,100,1,'rest','2026-03-16 14:35:21'),
(285524,'141080',1,'202603161435',201500,202000,201000,201500,201500,0,50,76.19,1,'rest','2026-03-16 14:36:02'),
(285602,'141080',15,'202603160900',204000,208500,198000,201000,64162,100,100,100,1,'rest','2026-03-16 14:35:29'),
(285603,'141080',15,'202603160915',201000,201000,197200,198400,42394,0,0,0,1,'rest','2026-03-16 14:35:29'),
(285604,'141080',15,'202603160930',198400,204000,198000,201500,20334,54.39,54.39,54.39,1,'rest','2026-03-16 14:35:29'),
(285605,'141080',15,'202603160945',201500,201500,198600,199100,12482,56.36,38.27,38.27,1,'rest','2026-03-16 14:35:29'),
(285606,'141080',15,'202603161000',199000,199500,198100,198700,11854,0,52.54,36.47,1,'rest','2026-03-16 14:35:29'),
(285607,'141080',15,'202603161015',198800,198900,196500,196600,17488,0,0,29.25,1,'rest','2026-03-16 14:35:29'),
(285608,'141080',15,'202603161030',196600,197900,195900,196600,12203,0,0,38.75,1,'rest','2026-03-16 14:35:29'),
(285609,'141080',15,'202603161045',196600,198400,196000,198400,9335,100,46.15,26.87,1,'rest','2026-03-16 14:35:29'),
(285610,'141080',15,'202603161100',198400,198500,196800,197300,14332,62.07,62.07,33.33,1,'rest','2026-03-16 14:35:29'),
(285611,'141080',15,'202603161115',197300,197300,195600,196200,8918,0,45,29.51,1,'rest','2026-03-16 14:35:29'),
(285612,'141080',15,'202603161130',196300,196700,195100,195500,8570,0,0,38.3,1,'rest','2026-03-16 14:35:29'),
(285613,'141080',15,'202603161145',195500,197700,195400,196900,8306,66.67,43.75,52.46,1,'rest','2026-03-16 14:35:29'),
(285614,'141080',15,'202603161200',196900,198700,196800,198700,5300,100,82.05,52.46,1,'rest','2026-03-16 14:35:29'),
(285615,'141080',15,'202603161215',198700,198700,197000,198300,6420,81.82,88.89,59.26,1,'rest','2026-03-16 14:35:29'),
(285616,'141080',15,'202603161230',198300,198300,197000,197100,6312,0,52.94,58.18,1,'rest','2026-03-16 14:35:29'),
(285617,'141080',15,'202603161245',197200,197900,196400,197800,9840,36.84,30.43,70.91,1,'rest','2026-03-16 14:35:29'),
(285618,'141080',15,'202603161300',197800,197800,196200,196800,6548,41.18,24.14,49.02,1,'rest','2026-03-16 14:35:29'),
(285619,'141080',15,'202603161315',196800,197700,196600,197100,5530,23.08,50,27.78,1,'rest','2026-03-16 14:35:29'),
(285620,'141080',15,'202603161330',197300,197700,195700,195700,12047,17.65,11.11,21.74,1,'rest','2026-03-16 14:35:29'),
(285621,'141080',15,'202603161345',195800,196200,195500,195700,7465,0,17.65,29.41,1,'rest','2026-03-16 14:35:29'),
(285622,'141080',15,'202603161400',195600,197500,195500,197300,7257,100,53.33,44.19,1,'rest','2026-03-16 14:35:29'),
(285623,'141080',15,'202603161415',197300,198900,197100,198900,11984,100,100,71.43,1,'rest','2026-03-16 14:35:29'),
(285624,'141080',15,'202603161430',201500,205500,201000,203500,203000,100,100,100,1,'rest','2026-03-16 14:45:02'),
(285625,'141080',3,'202603160936',200500,204000,200500,201500,5423,NULL,NULL,NULL,1,'rest','2026-03-16 14:35:26'),
(285626,'141080',3,'202603160939',201500,202500,201000,202000,3890,NULL,NULL,NULL,1,'rest','2026-03-16 14:35:27'),
(285627,'141080',3,'202603160942',202000,202000,200500,201500,1478,50,NULL,NULL,1,'rest','2026-03-16 14:35:27'),
(285628,'141080',3,'202603160945',201500,201500,200000,201000,2254,0,33.33,NULL,1,'rest','2026-03-16 14:35:27'),
(285629,'141080',3,'202603160948',200500,201000,200000,200500,1479,0,0,NULL,1,'rest','2026-03-16 14:35:27'),
(285630,'141080',3,'202603160951',200500,200500,198700,199100,5393,0,0,14.71,1,'rest','2026-03-16 14:35:27'),
(285631,'141080',3,'202603160954',199100,199400,198600,198900,2329,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285632,'141080',3,'202603160957',198900,199400,198800,199100,1027,50,11.11,7.14,1,'rest','2026-03-16 14:35:27'),
(285633,'141080',3,'202603161000',199000,199300,198100,198400,3144,22.22,18.18,6.67,1,'rest','2026-03-16 14:35:27'),
(285634,'141080',3,'202603161003',198400,198700,198100,198500,1912,12.5,30,11.54,1,'rest','2026-03-16 14:35:27'),
(285635,'141080',3,'202603161006',198400,198700,198400,198700,1849,100,30,35.71,1,'rest','2026-03-16 14:35:27'),
(285636,'141080',3,'202603161009',198800,199500,198500,199000,2709,100,100,53.33,1,'rest','2026-03-16 14:35:27'),
(285637,'141080',3,'202603161012',199000,199000,198400,198700,2240,50,62.5,37.5,1,'rest','2026-03-16 14:35:27'),
(285638,'141080',3,'202603161015',198800,198900,198200,198300,3268,0,30,46.15,1,'rest','2026-03-16 14:35:27'),
(285639,'141080',3,'202603161018',198300,198500,197500,197500,4483,0,0,25,1,'rest','2026-03-16 14:35:27'),
(285640,'141080',3,'202603161021',197600,198300,197400,197700,2676,20,14.29,25,1,'rest','2026-03-16 14:35:27'),
(285641,'141080',3,'202603161024',197600,197700,197300,197400,2123,40,15.38,10,1,'rest','2026-03-16 14:35:27'),
(285642,'141080',3,'202603161027',197400,197400,196500,196600,4938,0,15.38,8,1,'rest','2026-03-16 14:35:27'),
(285643,'141080',3,'202603161030',196600,196700,196000,196100,2602,0,0,7.69,1,'rest','2026-03-16 14:35:27'),
(285644,'141080',3,'202603161033',196000,197400,195900,197200,3165,68.75,45.83,44.83,1,'rest','2026-03-16 14:35:27'),
(285645,'141080',3,'202603161036',197100,197900,196800,197200,2030,100,68.75,40.74,1,'rest','2026-03-16 14:35:27'),
(285646,'141080',3,'202603161039',197200,197300,196200,196300,2764,0,55,33.33,1,'rest','2026-03-16 14:35:27'),
(285647,'141080',3,'202603161042',196400,196900,196300,196600,1642,25,25,50,1,'rest','2026-03-16 14:35:27'),
(285648,'141080',3,'202603161045',196600,196800,196000,196100,1612,37.5,17.65,50,1,'rest','2026-03-16 14:35:27'),
(285649,'141080',3,'202603161048',196100,197500,196100,197000,2493,64.29,70.59,46.15,1,'rest','2026-03-16 14:35:27'),
(285650,'141080',3,'202603161051',197400,197500,196900,197300,975,100,70.59,51.72,1,'rest','2026-03-16 14:35:27'),
(285651,'141080',3,'202603161054',197400,197900,197300,197600,872,100,100,78.26,1,'rest','2026-03-16 14:35:27'),
(285652,'141080',3,'202603161057',197800,198400,197200,198400,3383,100,100,82.14,1,'rest','2026-03-16 14:35:27'),
(285653,'141080',3,'202603161100',198400,198500,197500,197800,2423,57.14,64.71,79.31,1,'rest','2026-03-16 14:35:27'),
(285654,'141080',3,'202603161103',197900,198400,197700,198100,708,33.33,64.71,73.91,1,'rest','2026-03-16 14:35:27'),
(285655,'141080',3,'202603161106',198100,198100,197500,197600,1840,37.5,21.43,56,1,'rest','2026-03-16 14:35:27'),
(285656,'141080',3,'202603161109',197600,197900,197400,197400,1520,0,30,45.83,1,'rest','2026-03-16 14:35:27'),
(285657,'141080',3,'202603161112',197400,197500,196800,197300,7841,0,0,17.65,1,'rest','2026-03-16 14:35:27'),
(285658,'141080',3,'202603161115',197300,197300,196800,196900,1103,0,0,20,1,'rest','2026-03-16 14:35:27'),
(285659,'141080',3,'202603161118',197000,197000,196200,196200,2234,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285660,'141080',3,'202603161121',196300,196300,195600,196000,3316,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285661,'141080',3,'202603161124',196100,196700,195900,196400,1084,66.67,30.77,22.22,1,'rest','2026-03-16 14:35:27'),
(285662,'141080',3,'202603161127',196400,196500,196000,196200,1181,66.67,50,21.05,1,'rest','2026-03-16 14:35:27'),
(285663,'141080',3,'202603161130',196300,196700,195900,196100,1449,0,57.14,25,1,'rest','2026-03-16 14:35:27'),
(285664,'141080',3,'202603161133',196000,196200,195700,195800,2212,0,0,33.33,1,'rest','2026-03-16 14:35:27'),
(285665,'141080',3,'202603161136',195800,196000,195500,195500,939,0,0,30.77,1,'rest','2026-03-16 14:35:27'),
(285666,'141080',3,'202603161139',195600,195900,195100,195500,3423,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285667,'141080',3,'202603161142',195700,195700,195400,195500,547,100,0,0,1,'rest','2026-03-16 14:35:27'),
(285668,'141080',3,'202603161145',195500,196000,195400,195600,1087,100,100,14.29,1,'rest','2026-03-16 14:35:27'),
(285669,'141080',3,'202603161148',195700,196000,195600,195800,820,100,100,50,1,'rest','2026-03-16 14:35:27'),
(285670,'141080',3,'202603161151',195900,196500,195800,196400,1670,100,100,100,1,'rest','2026-03-16 14:35:27'),
(285671,'141080',3,'202603161154',196500,197400,195900,197000,1957,100,100,100,1,'rest','2026-03-16 14:35:27'),
(285672,'141080',3,'202603161157',197100,197700,196700,196900,2772,85.71,92.31,93.75,1,'rest','2026-03-16 14:35:27'),
(285673,'141080',3,'202603161200',196900,197400,196800,197200,802,75,90,94.44,1,'rest','2026-03-16 14:35:27'),
(285674,'141080',3,'202603161203',197300,197800,197200,197300,1268,100,80,94.12,1,'rest','2026-03-16 14:35:27'),
(285675,'141080',3,'202603161206',197700,198300,197500,198300,1534,100,100,95.24,1,'rest','2026-03-16 14:35:27'),
(285676,'141080',3,'202603161209',198300,198400,198100,198100,705,83.33,84.62,82.35,1,'rest','2026-03-16 14:35:27'),
(285677,'141080',3,'202603161212',198200,198700,198100,198700,991,75,88.89,90.91,1,'rest','2026-03-16 14:35:27'),
(285678,'141080',3,'202603161215',198700,198700,197500,197800,1887,40,35.29,60.71,1,'rest','2026-03-16 14:35:27'),
(285679,'141080',3,'202603161218',197900,198200,197200,197200,1574,0,28.57,48.48,1,'rest','2026-03-16 14:35:27'),
(285680,'141080',3,'202603161221',197200,197600,197000,197100,1074,0,0,25,1,'rest','2026-03-16 14:35:27'),
(285681,'141080',3,'202603161224',197100,198000,197100,197700,1120,85.71,46.15,42.86,1,'rest','2026-03-16 14:35:27'),
(285682,'141080',3,'202603161227',197600,198300,197100,198300,765,100,92.31,42.86,1,'rest','2026-03-16 14:35:27'),
(285683,'141080',3,'202603161230',198300,198300,197700,198100,806,75,85.71,57.14,1,'rest','2026-03-16 14:35:27'),
(285684,'141080',3,'202603161233',198100,198200,197000,198200,1274,33.33,77.78,81.25,1,'rest','2026-03-16 14:35:27'),
(285685,'141080',3,'202603161236',198200,198200,197400,197950,1379,28.57,18.18,74.29,1,'rest','2026-03-16 14:35:27'),
(285686,'141080',3,'202603161239',197950,198000,197600,197700,392,0,16.67,50,1,'rest','2026-03-16 14:35:27'),
(285687,'141080',3,'202603161242',197700,198000,197000,197100,2461,0,0,7.14,1,'rest','2026-03-16 14:35:27'),
(285688,'141080',3,'202603161245',197200,197400,196500,196600,2851,0,0,5.88,1,'rest','2026-03-16 14:35:27'),
(285689,'141080',3,'202603161248',196700,197300,196400,197000,2159,44.44,26.67,20,1,'rest','2026-03-16 14:35:27'),
(285690,'141080',3,'202603161251',197000,197900,196600,197600,2801,100,66.67,42.55,1,'rest','2026-03-16 14:35:27'),
(285691,'141080',3,'202603161254',197600,197900,197000,197400,1482,75,83.33,43.48,1,'rest','2026-03-16 14:35:27'),
(285692,'141080',3,'202603161257',197500,197800,197200,197800,547,66.67,83.33,66.67,1,'rest','2026-03-16 14:35:27'),
(285693,'141080',3,'202603161300',197800,197800,197200,197400,681,50,40,70,1,'rest','2026-03-16 14:35:27'),
(285694,'141080',3,'202603161303',197500,197500,197000,197100,895,0,36.36,52.63,1,'rest','2026-03-16 14:35:27'),
(285695,'141080',3,'202603161306',197200,197200,196500,196700,2654,0,0,23.53,1,'rest','2026-03-16 14:35:27'),
(285696,'141080',3,'202603161309',196600,196700,196200,196400,1333,0,0,22.22,1,'rest','2026-03-16 14:35:27'),
(285697,'141080',3,'202603161312',196400,196900,196200,196800,985,57.14,36.36,22.22,1,'rest','2026-03-16 14:35:27'),
(285698,'141080',3,'202603161315',196800,197300,196600,197000,1322,100,66.67,37.5,1,'rest','2026-03-16 14:35:27'),
(285699,'141080',3,'202603161318',197200,197600,197000,197600,896,100,100,63.16,1,'rest','2026-03-16 14:35:27'),
(285700,'141080',3,'202603161321',197600,197700,197100,197100,1317,54.55,61.54,60,1,'rest','2026-03-16 14:35:27'),
(285701,'141080',3,'202603161324',197200,197500,196700,197100,1586,0,54.55,70.59,1,'rest','2026-03-16 14:35:27'),
(285702,'141080',3,'202603161327',197000,197400,197000,197100,409,100,0,61.54,1,'rest','2026-03-16 14:35:27'),
(285703,'141080',3,'202603161330',197300,197700,197000,197200,1675,100,100,58.33,1,'rest','2026-03-16 14:35:27'),
(285704,'141080',3,'202603161333',197200,197600,197200,197200,882,100,100,16.67,1,'rest','2026-03-16 14:35:27'),
(285705,'141080',3,'202603161336',197300,197300,196200,196200,2880,0,9.09,9.09,1,'rest','2026-03-16 14:35:27'),
(285706,'141080',3,'202603161339',196300,196400,196100,196100,3456,0,0,8.33,1,'rest','2026-03-16 14:35:27'),
(285707,'141080',3,'202603161342',196100,196200,195700,195700,3154,0,0,6.25,1,'rest','2026-03-16 14:35:27'),
(285708,'141080',3,'202603161345',195800,195900,195600,195700,2297,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285709,'141080',3,'202603161348',195700,195900,195500,195500,859,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285710,'141080',3,'202603161351',195500,196000,195500,195500,1761,0,0,0,1,'rest','2026-03-16 14:35:27'),
(285711,'141080',3,'202603161354',195500,196200,195500,195900,1201,100,66.67,40,1,'rest','2026-03-16 14:35:27'),
(285712,'141080',3,'202603161357',195900,196000,195500,195700,1347,66.67,66.67,50,1,'rest','2026-03-16 14:35:27'),
(285713,'141080',3,'202603161400',195600,196200,195500,195900,671,50,75,60,1,'rest','2026-03-16 14:35:27'),
(285714,'141080',3,'202603161403',195800,196100,195800,196100,1258,100,66.67,80,1,'rest','2026-03-16 14:35:27'),
(285715,'141080',3,'202603161406',196000,196800,195900,196600,1773,100,100,86.67,1,'rest','2026-03-16 14:35:27'),
(285716,'141080',3,'202603161409',196700,197100,196300,196600,2394,100,100,81.82,1,'rest','2026-03-16 14:35:27'),
(285717,'141080',3,'202603161412',196600,197500,196600,197300,1161,100,100,100,1,'rest','2026-03-16 14:35:27'),
(285718,'141080',3,'202603161415',197300,198100,197100,198000,3215,100,100,100,1,'rest','2026-03-16 14:35:27'),
(285719,'141080',3,'202603161418',198100,198100,197300,197300,2101,50,66.67,73.08,1,'rest','2026-03-16 14:35:27'),
(285720,'141080',3,'202603161421',197300,198000,197300,198000,1437,50,66.67,75,1,'rest','2026-03-16 14:35:27'),
(285721,'141080',3,'202603161424',197900,198350,197500,197700,2326,70,41.18,67.74,1,'rest','2026-03-16 14:35:27'),
(285722,'141080',3,'202603161427',197700,198900,197500,198900,2905,80,86.36,72.22,1,'rest','2026-03-16 14:35:27'),
(285723,'141080',3,'202603161430',198900,201000,198800,201000,5706,100,91.67,80,1,'rest','2026-03-16 14:35:27'),
(285724,'141080',3,'202603161433',201500,202000,201000,201500,201500,NULL,NULL,NULL,1,'rest','2026-03-16 14:36:02'),
(285825,'005380',3,'202603161433',502000,502000,501500,502000,8573,100,0,33.33,1,'ws','2026-03-17 12:12:17'),
(285826,'005930',1,'202603161435',186800,187100,186700,187000,29029,75,80,50,1,'ws','2026-03-17 08:25:06'),
(285827,'005930',3,'202603161433',186700,187100,186600,187000,56092,50,35.29,65.62,1,'ws','2026-03-17 08:25:06'),
(285828,'069500',3,'202603161433',82465,82555,82435,82540,109354,35,28,66.04,1,'ws','2026-03-17 12:12:38'),
(285829,'000660',3,'202603161433',956000,958000,955000,957000,15904,33.33,28.57,68.75,1,'ws','2026-03-17 08:25:01'),
(285830,'298040',3,'202603161433',2500000,2501000,2499000,2499000,117,0,0,0,1,'ws','2026-03-17 12:12:49'),
(285831,'025880',3,'202603161433',2970,2980,2970,2980,2535,40,40,57.14,1,'ws','2026-03-17 01:44:35'),
(285832,'357880',3,'202603161433',5910,5990,5900,5950,246687,62.5,38.46,80.95,1,'ws','2026-03-17 08:25:40'),
(285833,'018470',3,'202603161433',1359,1360,1357,1360,30967,11.11,61.9,62.5,1,'ws','2026-03-17 01:44:33'),
(285834,'476830',3,'202603161433',192400,192500,192200,192500,1971,100,87.5,88.89,1,'ws','2026-03-17 06:36:52'),
(285835,'486990',3,'202603161433',47200,47200,47050,47100,47050,33.33,50,85.71,1,'ws','2026-03-16 14:36:02'),
(285836,'041910',3,'202603161433',9160,9260,9140,9220,68435,60,25,24.1,1,'ws','2026-03-16 15:15:24'),
(285837,'034020',3,'202603161433',105300,105400,105200,105300,17381,100,0,46.67,1,'ws','2026-03-17 12:12:26'),
(285838,'229200',3,'202603161433',19500,19525,19490,19510,81452,25,14.29,66.67,1,'ws','2026-03-17 10:45:02'),
(285839,'010120',3,'202603161433',730000,730000,729000,729000,275,0,0,42.86,1,'ws','2026-03-17 12:12:24'),
(285840,'267260',3,'202603161433',893000,895000,892000,895000,825,40,28.57,40,1,'ws','2026-03-17 12:12:47'),
(285842,'000660',1,'202603161435',956000,958000,956000,957000,7787,100,100,33.33,1,'ws','2026-03-17 08:25:00'),
(285843,'005380',1,'202603161435',502000,502000,501500,502000,1586,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285844,'069500',1,'202603161435',82470,82555,82460,82540,37617,82.35,85,51.52,1,'ws','2026-03-17 08:25:14'),
(285845,'357880',1,'202603161435',5970,5980,5950,5950,58687,0,72.73,44.44,1,'ws','2026-03-17 08:25:39'),
(285846,'041910',1,'202603161435',9190,9230,9160,9220,20442,60,80,68.75,1,'ws','2026-03-16 15:15:24'),
(285847,'486990',1,'202603161435',47075,47100,47050,47100,47050,50,16.67,37.5,1,'ws','2026-03-16 14:36:02'),
(285848,'476830',1,'202603161435',192400,192500,192200,192500,740,66.67,66.67,71.43,1,'ws','2026-03-17 08:25:47'),
(285849,'034020',1,'202603161435',105300,105300,105200,105300,4601,100,50,50,1,'ws','2026-03-17 08:25:10'),
(285850,'229200',1,'202603161435',19500,19515,19490,19510,9709,50,57.14,50,1,'ws','2026-03-17 08:25:16'),
(285851,'010120',1,'202603161435',729000,730000,729000,729000,115,100,0,33.33,1,'ws','2026-03-17 08:25:09'),
(285865,'380540',3,'202603161433',4855,4870,4850,4865,13359,50,60,77.78,1,'ws','2026-03-17 08:25:42'),
(285866,'380540',1,'202603161435',4865,4870,4860,4865,3420,80,66.67,55.56,1,'ws','2026-03-17 08:25:42'),
(285868,'005930',1,'202603161436',187000,187100,186900,187100,14630,100,80,58.82,1,'ws','2026-03-17 08:25:06'),
(285869,'000660',1,'202603161436',957500,958000,957000,958000,2845,100,100,66.67,1,'ws','2026-03-17 08:25:00'),
(285870,'005380',1,'202603161436',502000,502000,501500,502000,2312,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285871,'229200',1,'202603161436',19510,19525,19500,19520,27459,100,62.5,66.67,1,'ws','2026-03-17 08:25:16'),
(285872,'034020',1,'202603161436',105300,105300,105200,105300,2852,100,100,25,1,'ws','2026-03-17 08:25:10'),
(285873,'357880',1,'202603161436',5950,5970,5890,5900,97554,0,0,42.11,1,'ws','2026-03-17 08:25:39'),
(285874,'041910',1,'202603161436',9220,9220,9080,9100,51462,20,17.65,32,1,'ws','2026-03-16 15:15:24'),
(285875,'476830',1,'202603161436',192600,193000,192500,192900,602,100,85.71,75,1,'ws','2026-03-17 08:25:47'),
(285876,'486990',1,'202603161436',47050,47050,47000,47050,47000,33.33,25,30,1,'ws','2026-03-16 14:37:02'),
(285877,'141080',1,'202603161436',202000,203000,201500,203000,202500,100,60,75,1,'ws','2026-03-16 14:37:02'),
(285878,'069500',1,'202603161436',82535,82585,82530,82575,12796,100,87.5,80,1,'ws','2026-03-17 08:25:14'),
(285879,'380540',1,'202603161436',4860,4895,4860,4895,7621,85.71,90.91,84.62,1,'ws','2026-03-17 08:25:42'),
(285880,'005930',1,'202603161437',187100,187200,187000,187200,20527,100,100,85.71,1,'ws','2026-03-17 08:25:06'),
(285881,'000660',1,'202603161437',958000,959000,957000,958000,11994,100,100,100,1,'ws','2026-03-17 08:25:00'),
(285882,'141080',1,'202603161437',202500,204500,202500,204000,203500,100,100,77.78,1,'ws','2026-03-16 14:38:02'),
(285883,'041910',1,'202603161437',9090,9180,9080,9090,24287,0,18.75,34.78,1,'ws','2026-03-16 15:15:24'),
(285884,'380540',1,'202603161437',4895,5000,4895,4995,72453,100,96.3,93.75,1,'ws','2026-03-17 08:25:42'),
(285885,'229200',1,'202603161437',19520,19545,19520,19540,83210,100,100,76.92,1,'ws','2026-03-17 08:25:16'),
(285886,'486990',1,'202603161437',47000,47050,47000,47000,47000,0,20,10,1,'ws','2026-03-16 14:38:02'),
(285887,'005380',1,'202603161437',501500,503000,501500,502000,10074,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285888,'357880',1,'202603161437',5900,5910,5780,5840,241193,0,0,36.36,1,'ws','2026-03-17 08:25:39'),
(285889,'069500',1,'202603161437',82570,82620,82570,82605,20341,100,100,90.91,1,'ws','2026-03-17 08:25:14'),
(285890,'034020',1,'202603161437',105300,105300,105200,105300,2792,100,100,50,1,'ws','2026-03-17 08:25:10'),
(285891,'476830',1,'202603161437',193000,193900,192900,193900,1856,100,100,94.12,1,'ws','2026-03-17 08:25:47'),
(285892,'357880',3,'202603161436',5950,5970,5750,5800,535219,25,21.74,42.5,1,'ws','2026-03-17 08:25:40'),
(285893,'005930',1,'202603161438',187200,187400,187100,187300,50942,100,100,85.71,1,'ws','2026-03-17 08:25:06'),
(285894,'005930',3,'202603161436',187000,187400,186900,187300,86099,100,66.67,63.33,1,'ws','2026-03-17 08:25:06'),
(285895,'005380',3,'202603161436',502000,503000,501500,502500,15012,100,100,50,1,'ws','2026-03-17 12:12:17'),
(285896,'000660',3,'202603161436',957500,959000,957000,958000,19999,100,50,68.75,1,'ws','2026-03-17 08:25:01'),
(285897,'298040',3,'202603161436',2499000,2503000,2499000,2502000,259,75,23.08,20,1,'ws','2026-03-17 12:12:49'),
(285898,'041910',3,'202603161436',9220,9220,9080,9100,101075,33.33,27.27,40,1,'ws','2026-03-16 15:15:24'),
(285899,'069500',3,'202603161436',82535,82640,82530,82635,44059,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:39'),
(285900,'034020',3,'202603161436',105300,105300,105200,105300,8542,100,100,20,1,'ws','2026-03-17 12:12:26'),
(285901,'010120',3,'202603161436',730000,730000,729000,729000,558,0,0,33.33,1,'ws','2026-03-17 12:12:24'),
(285902,'380540',3,'202603161436',4860,5010,4860,5000,143822,100,93.55,93.94,1,'ws','2026-03-17 08:25:42'),
(285903,'141080',3,'202603161436',202000,205000,201500,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-16 14:39:02'),
(285904,'486990',3,'202603161436',47050,47050,46950,47000,46950,0,20,69.23,1,'ws','2026-03-16 14:39:02'),
(285905,'476830',3,'202603161436',192600,194300,192500,193900,6310,100,100,91.3,1,'ws','2026-03-17 06:36:52'),
(285906,'229200',3,'202603161436',19510,19570,19500,19560,202155,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:43'),
(285907,'000660',1,'202603161438',959000,959000,958000,958000,5160,100,100,100,1,'ws','2026-03-17 08:25:00'),
(285908,'005380',1,'202603161438',502000,503000,502000,502500,2626,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285909,'357880',1,'202603161438',5820,5840,5750,5800,196472,0,0,0,1,'ws','2026-03-17 08:25:39'),
(285910,'041910',1,'202603161438',9090,9130,9080,9100,25326,50,7.14,21.05,1,'ws','2026-03-16 15:15:24'),
(285911,'069500',1,'202603161438',82605,82640,82595,82635,10922,100,100,91.67,1,'ws','2026-03-17 08:25:14'),
(285912,'010120',1,'202603161438',730000,730000,729000,729000,352,0,50,50,1,'ws','2026-03-17 08:25:09'),
(285913,'141080',1,'202603161438',204000,205000,203500,204000,204000,100,100,71.43,1,'ws','2026-03-16 14:39:02'),
(285914,'034020',1,'202603161438',105300,105300,105200,105300,2898,100,100,100,1,'ws','2026-03-17 08:25:10'),
(285915,'380540',1,'202603161438',4995,5010,4960,5000,63748,100,100,96.88,1,'ws','2026-03-17 08:25:42'),
(285916,'486990',1,'202603161438',47000,47050,46950,47000,46950,0,0,16.67,1,'ws','2026-03-16 14:39:02'),
(285917,'476830',1,'202603161438',193800,194300,193700,193900,3852,100,100,94.12,1,'ws','2026-03-17 08:25:47'),
(285918,'229200',1,'202603161438',19545,19570,19540,19560,91486,100,100,81.25,1,'ws','2026-03-17 08:25:16'),
(285932,'018470',3,'202603161436',1360,1363,1357,1357,17068,25,8.33,52,1,'ws','2026-03-17 01:44:33'),
(285933,'025880',3,'202603161436',2980,2985,2980,2985,501,100,50,57.14,1,'ws','2026-03-17 01:44:35'),
(285934,'000660',1,'202603161439',958500,959000,958000,959000,6660,100,100,100,1,'ws','2026-03-17 08:25:00'),
(285935,'005380',1,'202603161439',502000,502500,502000,502500,713,100,100,100,1,'ws','2026-03-17 08:25:04'),
(285936,'380540',1,'202603161439',5010,5010,4950,4960,46148,11.11,72.41,75,1,'ws','2026-03-17 08:25:42'),
(285937,'357880',1,'202603161439',5800,5880,5780,5880,104857,66.67,44.44,32,1,'ws','2026-03-17 08:25:39'),
(285938,'476830',1,'202603161439',194000,194000,192500,193000,1848,0,52.63,64,1,'ws','2026-03-17 08:25:47'),
(285939,'005930',1,'202603161439',187300,187500,187200,187300,53819,100,100,100,1,'ws','2026-03-17 08:25:06'),
(285940,'069500',1,'202603161439',82640,82675,82615,82635,16384,100,100,100,1,'ws','2026-03-17 08:25:14'),
(285941,'034020',1,'202603161439',105200,105400,105200,105400,11703,100,100,100,1,'ws','2026-03-17 08:25:10'),
(285942,'041910',1,'202603161439',9100,9100,8890,8890,167865,4.55,4.35,10.53,1,'ws','2026-03-16 15:15:24'),
(285943,'141080',1,'202603161439',204000,205000,204000,204500,204500,100,100,100,1,'ws','2026-03-16 14:40:02'),
(285944,'486990',1,'202603161439',46950,47000,46900,46950,46900,0,0,14.29,1,'ws','2026-03-16 14:40:02'),
(285945,'229200',1,'202603161439',19560,19560,19545,19555,36521,80,88.89,92.86,1,'ws','2026-03-17 08:25:16'),
(285997,'377220',1,'202603161435',1732,1733,1710,1712,80904,0,0,0,1,'rest','2026-03-16 14:40:21'),
(285998,'377220',1,'202603161436',1714,1723,1713,1723,38745,34.38,26.83,22.92,1,'rest','2026-03-16 14:40:21'),
(285999,'377220',1,'202603161437',1723,1737,1721,1730,6896,100,46.15,34.62,1,'rest','2026-03-16 14:40:21'),
(286000,'377220',1,'202603161438',1737,1766,1730,1765,24085,100,100,63.86,1,'rest','2026-03-16 14:40:21'),
(286001,'377220',1,'202603161439',1764,1830,1764,1825,85707,100,100,84.33,1,'rest','2026-03-16 14:40:21'),
(286002,'377220',1,'202603161440',1844,1848,1818,1828,1825,54.29,83.16,88.32,1,'rest','2026-03-16 14:41:02'),
(286097,'377220',3,'202603161433',1745,1746,1710,1712,100934,0,0,25.3,1,'rest','2026-03-16 14:40:26'),
(286098,'377220',3,'202603161436',1714,1766,1713,1765,69726,60.92,58.89,46.09,1,'rest','2026-03-16 14:40:26'),
(286099,'377220',3,'202603161439',1844,1848,1779,1782,1782,56.59,69.23,57.53,1,'rest','2026-03-16 14:42:02'),
(286346,'476830',1,'202603161440',193000,193400,193000,193400,1350,30.77,30.77,66.67,1,'ws','2026-03-17 08:25:47'),
(286347,'069500',1,'202603161440',82640,82695,82635,82665,24335,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286348,'229200',1,'202603161440',19555,19575,19550,19565,52990,66.67,85.71,92.31,1,'ws','2026-03-17 08:25:16'),
(286349,'380540',1,'202603161440',4960,4985,4935,4980,53565,33.33,38.46,79.49,1,'ws','2026-03-17 08:25:42'),
(286350,'357880',1,'202603161440',5880,5920,5860,5910,132420,100,73.33,42.31,1,'ws','2026-03-17 08:25:39'),
(286351,'486990',1,'202603161440',46950,47000,46950,47000,46900,50,50,25,1,'ws','2026-03-16 14:41:02'),
(286352,'141080',1,'202603161440',204500,205500,204500,205000,205000,100,100,100,1,'ws','2026-03-16 14:41:02'),
(286354,'034020',3,'202603161439',105200,105600,105200,105600,20294,100,100,42.86,1,'ws','2026-03-17 12:12:26'),
(286355,'229200',1,'202603161441',19565,19575,19550,19565,97409,100,66.67,90.91,1,'ws','2026-03-17 08:25:16'),
(286356,'229200',3,'202603161439',19560,19575,19545,19565,186920,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:43'),
(286357,'357880',3,'202603161439',5800,5920,5780,5880,320394,34.78,46.43,36.11,1,'ws','2026-03-17 08:25:40'),
(286358,'069500',3,'202603161439',82640,82735,82615,82700,66569,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:39'),
(286359,'000660',3,'202603161439',958500,960000,958000,959000,27546,100,100,54.55,1,'ws','2026-03-17 08:25:01'),
(286360,'380540',3,'202603161439',5010,5010,4935,4980,127473,87.1,87.88,83.33,1,'ws','2026-03-17 08:25:42'),
(286361,'141080',3,'202603161439',204000,205500,204000,204500,204000,100,NULL,NULL,1,'ws','2026-03-16 14:42:02'),
(286362,'476830',3,'202603161439',194000,194000,192500,193800,4950,93.33,93.75,91.3,1,'ws','2026-03-17 06:36:52'),
(286363,'005930',3,'202603161439',187300,187500,187200,187400,133729,100,100,56,1,'ws','2026-03-17 08:25:06'),
(286364,'005380',3,'202603161439',502000,503000,502000,502000,3494,50,50,25,1,'ws','2026-03-17 12:12:17'),
(286365,'486990',3,'202603161439',46950,47000,46900,46950,46900,0,0,28.57,1,'ws','2026-03-16 14:42:02'),
(286366,'018470',3,'202603161439',1357,1360,1355,1356,13885,0,20,52,1,'ws','2026-03-17 01:44:33'),
(286368,'034020',1,'202603161441',105500,105600,105400,105600,3946,100,100,100,1,'ws','2026-03-17 08:25:10'),
(286369,'357880',1,'202603161441',5910,5910,5880,5880,83117,50,78.57,45.83,1,'ws','2026-03-17 08:25:39'),
(286370,'000660',1,'202603161441',960000,960000,959000,959000,5186,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286371,'069500',1,'202603161441',82670,82735,82665,82700,25850,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286372,'380540',1,'202603161441',4975,5000,4970,4980,27760,100,33.33,75.76,1,'ws','2026-03-17 08:25:42'),
(286373,'377220',1,'202603161441',1825,1827,1779,1782,1782,0,23.46,64.77,1,'ws','2026-03-16 14:42:02'),
(286374,'476830',1,'202603161441',193500,194000,193400,193800,1752,100,47.06,66.67,1,'ws','2026-03-17 08:25:47'),
(286375,'005930',1,'202603161441',187400,187500,187300,187400,22681,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286376,'005380',1,'202603161441',502000,503000,502000,502000,1821,0,0,50,1,'ws','2026-03-17 08:25:04'),
(286377,'486990',1,'202603161441',46950,47000,46900,46950,46900,50,33.33,25,1,'ws','2026-03-16 14:42:02'),
(286378,'141080',1,'202603161441',205500,205500,204500,204500,204000,50,66.67,80,1,'ws','2026-03-16 14:42:02'),
(286391,'025880',3,'202603161439',2980,2985,2970,2980,1084,50,75,42.86,1,'ws','2026-03-17 01:44:35'),
(286392,'005930',1,'202603161442',187500,187500,187400,187500,28920,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286393,'000660',1,'202603161442',960000,960000,959000,959000,4532,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286394,'034020',1,'202603161442',105600,105600,105500,105550,2611,80,80,85.71,1,'ws','2026-03-17 08:25:10'),
(286395,'357880',1,'202603161442',5890,5920,5880,5910,57750,50,66.67,66.67,1,'ws','2026-03-17 08:25:39'),
(286396,'377220',1,'202603161442',1781,1795,1771,1795,1785,22.03,17.33,59.74,1,'ws','2026-03-16 14:43:02'),
(286397,'380540',1,'202603161442',4985,4990,4970,4975,11174,0,80,35.71,1,'ws','2026-03-17 08:25:42'),
(286398,'069500',1,'202603161442',82695,82735,82680,82715,19732,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286399,'476830',1,'202603161442',193800,194100,193600,194000,2298,100,100,52.63,1,'ws','2026-03-17 08:25:47'),
(286400,'005380',1,'202603161442',503000,503000,502000,502000,899,100,0,50,1,'ws','2026-03-17 08:25:04'),
(286401,'229200',1,'202603161442',19565,19575,19560,19575,63591,100,100,88.89,1,'ws','2026-03-17 08:25:16'),
(286402,'141080',1,'202603161442',204500,204500,203000,203500,203000,0,25,40,1,'ws','2026-03-16 14:43:02'),
(286403,'486990',1,'202603161442',46950,46950,46900,46900,46900,0,33.33,25,1,'ws','2026-03-16 14:43:06'),
(286404,'005930',1,'202603161443',187500,187600,187400,187500,46916,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286405,'000660',1,'202603161443',960000,960000,959000,959000,6764,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286406,'141080',1,'202603161443',203500,203500,202500,202500,202500,0,0,28.57,1,'ws','2026-03-16 14:44:02'),
(286407,'005380',1,'202603161443',503000,503000,502000,503000,1406,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(286408,'357880',1,'202603161443',5920,6000,5910,6000,155466,100,80,88.46,1,'ws','2026-03-17 08:25:39'),
(286409,'377220',1,'202603161443',1785,1819,1785,1815,1814,100,41.77,45.61,1,'ws','2026-03-16 14:44:02'),
(286410,'476830',1,'202603161443',194000,194400,194000,194400,1887,100,100,60.87,1,'ws','2026-03-17 08:25:47'),
(286411,'069500',1,'202603161443',82725,82735,82710,82725,14789,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286412,'380540',1,'202603161443',4970,4975,4955,4960,14268,0,0,25,1,'ws','2026-03-17 08:25:42'),
(286413,'034020',1,'202603161443',105500,105600,105500,105500,4171,0,66.67,75,1,'ws','2026-03-17 08:25:10'),
(286414,'010120',1,'202603161443',731000,732000,731000,732000,83,100,100,100,1,'ws','2026-03-17 08:25:09'),
(286415,'486990',1,'202603161443',46900,46950,46900,46900,46900,0,0,25,1,'ws','2026-03-16 14:44:02'),
(286416,'229200',1,'202603161443',19575,19580,19565,19570,38849,66.67,66.67,66.67,1,'ws','2026-03-17 08:25:16'),
(286417,'005930',1,'202603161444',187500,187700,187500,187600,38521,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286418,'005930',3,'202603161442',187500,187700,187400,187600,114357,100,100,75,1,'ws','2026-03-17 08:25:06'),
(286419,'005930',15,'202603161430',187100,187700,186600,187600,457125,100,100,51.72,1,'ws','2026-03-18 08:25:09'),
(286420,'141080',1,'202603161444',202500,203500,202500,203500,203000,50,33.33,37.5,1,'ws','2026-03-16 14:45:02'),
(286421,'141080',3,'202603161442',204500,204500,202500,203500,203000,33.33,75,72.73,1,'ws','2026-03-16 14:45:02'),
(286422,'034020',1,'202603161444',105550,105600,105500,105500,4519,0,0,66.67,1,'ws','2026-03-17 08:25:10'),
(286423,'034020',3,'202603161442',105600,105600,105500,105500,11301,75,75,75,1,'ws','2026-03-17 12:12:26'),
(286424,'034020',15,'202603161430',105400,105600,105200,105500,72628,33.33,28.57,14.29,1,'ws','2026-03-18 08:25:14'),
(286425,'380540',1,'202603161444',4955,4965,4952,4955,3520,0,0,44.44,1,'ws','2026-03-17 08:25:42'),
(286426,'380540',3,'202603161442',4985,4990,4952,4955,28962,0,75,72.5,1,'ws','2026-03-17 08:25:42'),
(286427,'380540',15,'202603161430',4865,5010,4850,4955,328412,100,81.82,73.53,1,'ws','2026-03-17 08:25:43'),
(286428,'000660',1,'202603161444',959000,960000,959000,960000,4927,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286429,'000660',3,'202603161442',960000,960000,959000,960000,16223,100,100,66.67,1,'ws','2026-03-17 08:25:01'),
(286430,'000660',15,'202603161430',959000,960000,959000,960000,959000,NULL,NULL,NULL,1,'ws','2026-03-16 14:45:02'),
(286431,'005380',1,'202603161444',502000,503000,502000,503000,2699,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(286432,'005380',3,'202603161442',503000,503000,502000,503000,5004,66.67,75,75,1,'ws','2026-03-17 12:12:17'),
(286433,'005380',15,'202603161430',502500,503000,501000,503000,51883,66.67,50,20,1,'ws','2026-03-18 08:25:08'),
(286434,'357880',1,'202603161444',5990,6000,5900,5930,94389,56.25,63.16,60,1,'ws','2026-03-17 08:25:39'),
(286435,'357880',3,'202603161442',5890,6000,5880,5930,307605,100,46.43,50,1,'ws','2026-03-17 08:25:40'),
(286436,'357880',15,'202603161430',5940,6010,5750,5930,1813998,100,100,94.14,1,'ws','2026-03-18 09:10:25'),
(286437,'377220',1,'202603161444',1814,1830,1804,1828,1823,100,100,42.59,1,'ws','2026-03-16 14:45:02'),
(286438,'377220',3,'202603161442',1781,1831,1771,1828,1823,42.99,67.03,65.07,1,'ws','2026-03-16 14:45:02'),
(286439,'377220',15,'202603161430',1843,1848,1771,1828,1823,NULL,NULL,NULL,1,'ws','2026-03-16 14:45:02'),
(286440,'476830',1,'202603161444',194400,194400,192700,192900,3200,21.05,28.57,48.28,1,'ws','2026-03-17 08:25:47'),
(286441,'476830',3,'202603161442',193800,194400,192700,192900,7385,0,58.33,67.74,1,'ws','2026-03-17 06:36:52'),
(286442,'476830',15,'202603161430',191800,194400,191800,192900,22649,100,100,92.19,1,'ws','2026-03-17 08:25:49'),
(286443,'229200',1,'202603161444',19570,19575,19550,19560,26461,0,40,57.14,1,'ws','2026-03-17 08:25:16'),
(286444,'229200',3,'202603161442',19565,19580,19550,19560,128901,50,NULL,NULL,1,'ws','2026-03-17 13:06:43'),
(286445,'229200',15,'202603161430',19520,19580,19490,19560,821841,66.67,87.1,49.09,1,'ws','2026-03-18 08:25:22'),
(286446,'486990',1,'202603161444',46925,47100,46900,47050,47050,100,75,66.67,1,'ws','2026-03-16 14:45:02'),
(286447,'486990',3,'202603161442',46950,47100,46900,47050,47050,66.67,40,NULL,1,'ws','2026-03-16 14:45:02'),
(286451,'298040',3,'202603161442',2505000,2508000,2505000,2508000,150,100,100,47.37,1,'ws','2026-03-17 12:12:49'),
(286452,'298040',15,'202603161430',2508000,2509000,2499000,2508000,1226,0,0,29.41,1,'ws','2026-03-17 12:12:50'),
(286453,'018470',3,'202603161442',1356,1358,1355,1356,19983,0,0,7.69,1,'ws','2026-03-17 01:44:33'),
(286454,'018470',15,'202603161430',1368,1369,1355,1356,128674,0,63.33,46.34,1,'ws','2026-03-17 06:36:38'),
(286476,'069500',1,'202603161444',82725,82740,82695,82715,7510,50,71.43,90,1,'ws','2026-03-17 08:25:14'),
(286477,'069500',3,'202603161442',82695,82740,82680,82715,42031,100,NULL,NULL,1,'ws','2026-03-17 13:06:39'),
(286478,'069500',15,'202603161430',82595,82740,82435,82715,379528,88.46,95.16,40.69,1,'ws','2026-03-18 08:25:20'),
(286479,'025880',3,'202603161442',2980,2980,2970,2975,214,0,33.33,37.5,1,'ws','2026-03-17 01:44:35'),
(286480,'025880',15,'202603161430',2985,2985,2970,2975,6347,0,0,40,1,'ws','2026-03-17 06:36:40'),
(286483,'005930',1,'202603161445',187600,187700,187500,187700,46520,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286484,'000660',1,'202603161445',959000,960000,959000,960000,18175,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286485,'377220',1,'202603161445',1823,1831,1819,1819,1819,59.09,78.57,45.54,1,'ws','2026-03-16 14:46:02'),
(286486,'229200',1,'202603161445',19565,19570,19545,19555,22832,0,0,33.33,1,'ws','2026-03-17 08:25:16'),
(286487,'034020',1,'202603161445',105600,105600,105400,105500,7427,100,0,66.67,1,'ws','2026-03-17 08:25:10'),
(286488,'069500',1,'202603161445',82715,82735,82675,82730,23440,60,71.43,88.24,1,'ws','2026-03-17 08:25:14'),
(286489,'357880',1,'202603161445',5950,5990,5930,5980,64724,41.67,66.67,62.96,1,'ws','2026-03-17 08:25:39'),
(286490,'010120',1,'202603161445',732000,733000,731000,733000,303,100,100,100,1,'ws','2026-03-17 08:25:09'),
(286491,'005380',1,'202603161445',503000,503000,502500,503000,2311,100,100,100,1,'ws','2026-03-17 08:25:04'),
(286492,'486990',1,'202603161445',47100,47100,47000,47050,47050,100,100,60,1,'ws','2026-03-16 14:46:02'),
(286493,'141080',1,'202603161445',203500,203500,202000,202000,201500,40,28.57,20,1,'ws','2026-03-16 14:46:02'),
(286494,'476830',1,'202603161445',193000,193600,192100,193600,1701,31.82,42.31,53.12,1,'ws','2026-03-17 08:25:47'),
(286495,'380540',1,'202603161445',4955,4955,4905,4940,25259,0,0,0,1,'ws','2026-03-17 08:25:42'),
(286496,'000660',1,'202603161446',960000,962000,959000,962000,27339,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286497,'357880',1,'202603161446',5985,6050,5980,6050,246822,100,63.16,77.42,1,'ws','2026-03-17 08:25:39'),
(286498,'377220',1,'202603161446',1823,1825,1815,1820,1819,10,60.87,83.93,1,'ws','2026-03-16 14:47:02'),
(286499,'476830',1,'202603161446',192900,193800,192500,193300,705,70,28,41.94,1,'ws','2026-03-17 08:25:47'),
(286500,'069500',1,'202603161446',82735,82780,82730,82775,12352,100,85.71,89.47,1,'ws','2026-03-17 08:25:14'),
(286501,'229200',1,'202603161446',19555,19555,19530,19540,70028,0,0,22.22,1,'ws','2026-03-17 08:25:16'),
(286502,'141080',1,'202603161446',201500,202000,201000,201000,201000,0,28.57,18.18,1,'ws','2026-03-16 14:47:04'),
(286503,'380540',1,'202603161446',4940,4970,4940,4955,18609,50,42.86,27.27,1,'ws','2026-03-17 08:25:42'),
(286504,'486990',1,'202603161446',47050,47050,46950,46950,46950,0,60,50,1,'ws','2026-03-16 14:47:04'),
(286505,'476830',1,'202603161447',193200,193200,192100,192400,940,0,36.84,28.95,1,'ws','2026-03-17 08:25:47'),
(286506,'005930',3,'202603161445',187600,187900,187500,187800,164964,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286507,'476830',3,'202603161445',193000,193800,192100,192400,3346,0,0,50,1,'ws','2026-03-17 06:36:52'),
(286508,'005930',1,'202603161447',187700,187900,187700,187800,70666,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286509,'000660',1,'202603161447',962000,962000,961000,962000,15657,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286510,'000660',3,'202603161445',959000,962000,959000,962000,61171,100,100,100,1,'ws','2026-03-17 08:25:01'),
(286511,'010120',1,'202603161447',734000,734000,733000,734000,45,100,100,100,1,'ws','2026-03-17 08:25:09'),
(286512,'010120',3,'202603161445',732000,734000,731000,734000,388,100,100,83.33,1,'ws','2026-03-17 12:12:24'),
(286513,'141080',1,'202603161447',201000,202000,201000,202000,201500,50,28.57,36.36,1,'ws','2026-03-16 14:48:02'),
(286514,'141080',3,'202603161445',203500,203500,201000,202000,201500,0,16.67,50,1,'ws','2026-03-16 14:48:02'),
(286515,'229200',1,'202603161447',19540,19550,19535,19545,50645,25,20,12.5,1,'ws','2026-03-17 08:25:16'),
(286516,'229200',3,'202603161445',19565,19570,19530,19545,143505,0,20,NULL,1,'ws','2026-03-17 13:06:43'),
(286517,'357880',1,'202603161447',6050,6150,6050,6140,341852,100,100,81.08,1,'ws','2026-03-17 08:25:39'),
(286518,'357880',3,'202603161445',5950,6150,5930,6140,653398,100,100,72.22,1,'ws','2026-03-17 08:25:40'),
(286519,'377220',1,'202603161447',1820,1820,1789,1792,1792,3.45,2.63,47.89,1,'ws','2026-03-16 14:48:02'),
(286520,'377220',3,'202603161445',1823,1831,1789,1792,1792,56.1,32.17,64.6,1,'ws','2026-03-16 14:48:02'),
(286521,'486990',1,'202603161447',46950,47000,46900,46900,46900,0,0,50,1,'ws','2026-03-16 14:48:02'),
(286522,'486990',3,'202603161445',47100,47100,46900,46900,46900,40,33.33,20,1,'ws','2026-03-16 14:48:02'),
(286524,'298040',3,'202603161445',2507000,2516000,2507000,2512000,91,100,100,92.86,1,'ws','2026-03-17 12:12:49');
INSERT INTO `ws_candles` VALUES
(286525,'034020',3,'202603161445',105600,105600,105400,105500,15668,0,75,75,1,'ws','2026-03-17 12:12:26'),
(286526,'005380',3,'202603161445',503000,503000,502000,502000,4956,50,40,50,1,'ws','2026-03-17 12:12:17'),
(286527,'018470',3,'202603161445',1357,1358,1352,1353,98211,0,0,12.5,1,'ws','2026-03-17 01:44:33'),
(286528,'380540',3,'202603161445',4955,4970,4905,4955,49725,0,0,76.32,1,'ws','2026-03-17 08:25:42'),
(286537,'380540',1,'202603161447',4955,4965,4950,4955,5857,100,50,30,1,'ws','2026-03-17 08:25:42'),
(286538,'069500',1,'202603161447',82770,82790,82760,82785,11731,100,100,88.89,1,'ws','2026-03-17 08:25:14'),
(286539,'069500',3,'202603161445',82715,82790,82675,82785,47523,100,100,NULL,1,'ws','2026-03-17 13:06:39'),
(286542,'005930',1,'202603161448',187800,187900,187800,187900,21665,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286543,'000660',1,'202603161448',962000,964000,961000,964000,18581,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286544,'069500',1,'202603161448',82785,82850,82780,82850,41405,100,100,93.1,1,'ws','2026-03-17 08:25:14'),
(286545,'357880',1,'202603161448',6160,6160,6080,6140,196789,100,100,75,1,'ws','2026-03-17 08:25:39'),
(286546,'476830',1,'202603161448',192600,193000,192600,192800,679,30.77,25,28.95,1,'ws','2026-03-17 08:25:47'),
(286547,'005380',1,'202603161448',502000,503000,502000,503000,1420,50,50,50,1,'ws','2026-03-17 08:25:04'),
(286548,'229200',1,'202603161448',19545,19580,19540,19580,50719,100,72.73,57.14,1,'ws','2026-03-17 08:25:16'),
(286549,'141080',1,'202603161448',202000,202500,201500,202000,202000,100,50,44.44,1,'ws','2026-03-16 14:49:02'),
(286550,'377220',1,'202603161448',1792,1793,1772,1783,1783,0,2.63,23.33,1,'ws','2026-03-16 14:49:02'),
(286551,'486990',1,'202603161448',46950,46950,46850,46900,46900,0,0,50,1,'ws','2026-03-16 14:49:02'),
(286552,'380540',1,'202603161448',4955,4965,4955,4960,4670,100,100,50,1,'ws','2026-03-17 08:25:42'),
(286553,'025880',3,'202603161445',2975,3000,2972,3000,3033,83.33,71.43,80,1,'ws','2026-03-17 01:44:35'),
(286554,'005380',1,'202603161449',503000,505000,502000,505000,17497,100,75,75,1,'ws','2026-03-17 08:25:04'),
(286555,'005930',1,'202603161449',187850,188300,187800,188100,278242,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286556,'000660',1,'202603161449',963000,966000,963000,965000,30649,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286557,'069500',1,'202603161449',82850,82945,82850,82945,34839,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286558,'141080',1,'202603161449',202500,203000,202000,203000,202500,100,100,44.44,1,'ws','2026-03-16 14:50:02'),
(286559,'229200',1,'202603161449',19580,19625,19575,19620,123330,100,100,80,1,'ws','2026-03-17 08:25:16'),
(286560,'298040',1,'202603161449',2512000,2514000,2512000,2513000,38,66.67,40,72.73,1,'ws','2026-03-17 08:25:37'),
(286561,'357880',1,'202603161449',6150,6150,6090,6110,162068,0,75,87.5,1,'ws','2026-03-17 08:25:39'),
(286562,'486990',1,'202603161449',46950,46950,46900,46950,46950,100,50,25,1,'ws','2026-03-16 14:50:02'),
(286563,'377220',1,'202603161449',1783,1799,1781,1787,1786,30.77,9.76,9.8,1,'ws','2026-03-16 14:50:02'),
(286564,'380540',1,'202603161449',4960,4965,4920,4920,27717,11.11,11.11,26.67,1,'ws','2026-03-17 08:25:42'),
(286565,'476830',1,'202603161449',192800,193300,192500,193200,3191,100,47.06,55.56,1,'ws','2026-03-17 08:25:47'),
(286617,'247540',3,'202603161430',186600,186700,186000,186000,3986,0,23.08,39.13,1,'rest','2026-03-17 08:25:19'),
(286618,'247540',3,'202603161433',186100,186300,185700,185900,5541,0,0,45,1,'rest','2026-03-17 08:25:19'),
(286619,'247540',3,'202603161436',185900,186600,185600,186500,4225,85.71,46.15,45,1,'rest','2026-03-17 08:25:19'),
(286620,'247540',3,'202603161439',186550,186600,186200,186200,4803,66.67,60,30,1,'rest','2026-03-17 08:25:19'),
(286621,'247540',3,'202603161442',186200,186300,185700,186100,3918,0,60,35.29,1,'rest','2026-03-17 08:25:19'),
(286622,'247540',3,'202603161445',186100,186500,185800,185900,4543,0,0,46.15,1,'rest','2026-03-17 08:25:19'),
(286623,'247540',3,'202603161448',185900,186900,185900,186500,5013,75,66.67,66.67,1,'rest','2026-03-17 08:25:19'),
(286768,'247540',15,'202603161430',186600,186700,185600,186100,22473,0,76.47,56.52,1,'rest','2026-03-17 08:25:19'),
(286769,'247540',15,'202603161445',186100,187300,185800,186900,26298,61.54,50,69.39,1,'rest','2026-03-17 08:25:19'),
(286966,'069500',3,'202603161448',82785,83000,82780,82985,112475,100,100,NULL,1,'ws','2026-03-17 13:06:39'),
(286967,'005930',1,'202603161450',188100,188400,188100,188250,103445,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286968,'034020',3,'202603161448',105400,105600,105400,105500,21567,100,0,75,1,'ws','2026-03-17 12:12:26'),
(286969,'380540',3,'202603161448',4955,4965,4860,4885,81437,0,0,54,1,'ws','2026-03-17 08:25:42'),
(286970,'357880',3,'202603161448',6160,6160,6080,6140,455878,100,100,69.39,1,'ws','2026-03-17 08:25:40'),
(286971,'005930',3,'202603161448',187800,188400,187800,188250,403352,100,100,100,1,'ws','2026-03-17 08:25:06'),
(286972,'000660',3,'202603161448',962000,969000,961000,968500,70244,100,100,100,1,'ws','2026-03-17 08:25:01'),
(286973,'377220',3,'202603161448',1792,1819,1772,1809,1809,32.08,63.64,59.65,1,'ws','2026-03-16 14:51:02'),
(286974,'229200',3,'202603161448',19545,19640,19540,19615,323778,82.35,77.78,NULL,1,'ws','2026-03-17 13:06:43'),
(286975,'476830',3,'202603161448',192600,193700,192500,193600,5006,70.59,46.15,63.41,1,'ws','2026-03-17 06:36:52'),
(286976,'486990',3,'202603161448',46950,47100,46850,47050,47000,50,62.5,45.45,1,'ws','2026-03-16 14:51:02'),
(286977,'025880',3,'202603161448',2980,2980,2960,2965,19416,41.67,38.46,40,1,'ws','2026-03-17 01:44:35'),
(286978,'018470',3,'202603161448',1353,1358,1348,1349,81201,0,0,0,1,'ws','2026-03-17 01:44:33'),
(286979,'141080',3,'202603161448',202000,203000,201500,202000,202000,0,0,54.55,1,'ws','2026-03-16 14:51:02'),
(286980,'267260',3,'202603161448',901000,903000,900000,902000,771,100,100,100,1,'ws','2026-03-17 12:12:47'),
(286981,'000660',1,'202603161450',965500,969000,965000,968500,21014,100,100,100,1,'ws','2026-03-17 08:25:00'),
(286982,'069500',1,'202603161450',82945,83000,82940,82985,36231,100,100,100,1,'ws','2026-03-17 08:25:14'),
(286983,'298040',1,'202603161450',2513000,2515000,2512000,2512000,44,66.67,50,60,1,'ws','2026-03-17 08:25:37'),
(286984,'298040',3,'202603161448',2511000,2515000,2511000,2512000,133,100,100,100,1,'ws','2026-03-17 12:12:49'),
(286985,'034020',1,'202603161450',105500,105600,105400,105500,4753,50,50,50,1,'ws','2026-03-17 08:25:10'),
(286986,'380540',1,'202603161450',4920,4930,4860,4885,49050,0,6.25,21.05,1,'ws','2026-03-17 08:25:42'),
(286987,'357880',1,'202603161450',6110,6150,6110,6140,97021,50,50,86.36,1,'ws','2026-03-17 08:25:39'),
(286988,'377220',1,'202603161450',1792,1819,1792,1809,1809,100,74.29,42.19,1,'ws','2026-03-16 14:51:02'),
(286989,'229200',1,'202603161450',19617,19640,19610,19615,149729,88.89,93.75,80,1,'ws','2026-03-17 08:25:16'),
(286990,'476830',1,'202603161450',193300,193700,193200,193600,1136,100,100,50,1,'ws','2026-03-17 08:25:47'),
(286991,'005380',1,'202603161450',504500,505000,504000,505000,1215,100,100,75,1,'ws','2026-03-17 08:25:04'),
(286992,'005380',3,'202603161448',502000,505000,502000,505000,20132,75,80,75,1,'ws','2026-03-17 12:12:17'),
(286993,'486990',1,'202603161450',46950,47100,46950,47050,47000,100,100,50,1,'ws','2026-03-16 14:51:02'),
(286994,'141080',1,'202603161450',202500,203000,202000,202000,202000,50,50,50,1,'ws','2026-03-16 14:51:02'),
(287007,'247540',1,'202603161450',186800,186900,186500,186500,1760,50,75,52.94,1,'ws','2026-03-17 08:25:18'),
(287009,'000660',1,'202603161451',968500,970000,968000,969000,14637,100,100,100,1,'ws','2026-03-17 08:25:00'),
(287010,'229200',1,'202603161451',19615,19615,19590,19605,71545,0,72.73,84.21,1,'ws','2026-03-17 08:25:16'),
(287011,'357880',1,'202603161451',6140,6140,5980,5990,242092,16.67,14.29,40,1,'ws','2026-03-17 08:25:39'),
(287012,'377220',1,'202603161451',1812,1812,1795,1802,1799,75.86,78.79,37.14,1,'ws','2026-03-16 14:52:02'),
(287013,'005930',1,'202603161451',188300,188500,188200,188400,118884,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287014,'005380',1,'202603161451',505000,505000,504000,504000,1335,0,66.67,60,1,'ws','2026-03-17 08:25:04'),
(287015,'034020',1,'202603161451',105500,105600,105400,105400,5253,0,33.33,50,1,'ws','2026-03-17 08:25:10'),
(287016,'476830',1,'202603161451',193500,193500,192800,192900,1039,36.36,53.33,42.86,1,'ws','2026-03-17 08:25:47'),
(287017,'069500',1,'202603161451',82975,83030,82970,83030,103086,100,100,100,1,'ws','2026-03-17 08:25:14'),
(287018,'141080',1,'202603161451',202500,202500,202000,202000,202000,0,50,66.67,1,'ws','2026-03-16 14:52:02'),
(287019,'010120',1,'202603161451',731000,734000,731000,732000,187,66.67,40,33.33,1,'ws','2026-03-17 08:25:09'),
(287020,'380540',1,'202603161451',4885,4890,4870,4890,12677,12.5,6.25,11.76,1,'ws','2026-03-17 08:25:42'),
(287021,'486990',1,'202603161451',47050,47050,47000,47050,47000,100,100,75,1,'ws','2026-03-16 14:52:02'),
(287022,'247540',1,'202603161451',186500,186750,186500,186700,725,40,62.5,57.89,1,'ws','2026-03-17 08:25:18'),
(287023,'000660',1,'202603161452',969000,969000,968000,968000,7516,33.33,80,87.5,1,'ws','2026-03-17 08:25:00'),
(287024,'229200',1,'202603161452',19605,19620,19590,19615,69223,50,40,85,1,'ws','2026-03-17 08:25:16'),
(287025,'034020',1,'202603161452',105400,105500,105400,105400,3472,0,0,33.33,1,'ws','2026-03-17 08:25:10'),
(287026,'005930',1,'202603161452',188500,188800,188400,188700,185723,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287027,'005380',1,'202603161452',504000,505000,504000,505000,1836,50,50,80,1,'ws','2026-03-17 08:25:04'),
(287028,'377220',1,'202603161452',1799,1802,1790,1799,1790,0,68.75,57.78,1,'ws','2026-03-16 14:53:02'),
(287029,'069500',1,'202603161452',83025,83065,83005,83035,34149,100,100,100,1,'ws','2026-03-17 08:25:14'),
(287030,'380540',1,'202603161452',4890,4890,4870,4875,10869,25,9.09,10,1,'ws','2026-03-17 08:25:42'),
(287031,'357880',1,'202603161452',6010,6060,5980,6020,104432,16.67,28.57,25,1,'ws','2026-03-17 08:25:39'),
(287032,'486990',1,'202603161452',47050,47100,47000,47100,47050,100,100,100,1,'ws','2026-03-16 14:53:02'),
(287033,'141080',1,'202603161452',202000,202000,201500,201500,201500,0,0,40,1,'ws','2026-03-16 14:53:02'),
(287034,'267260',1,'202603161452',902000,902000,901000,902000,127,50,66.67,60,1,'ws','2026-03-17 08:25:20'),
(287035,'476830',1,'202603161452',192900,193300,192600,193300,1117,36.36,53.33,69.57,1,'ws','2026-03-17 08:25:47'),
(287036,'247540',1,'202603161452',186700,187200,186700,187200,2853,100,70,84.21,1,'ws','2026-03-17 08:25:18'),
(287037,'010120',1,'202603161452',732000,734000,731000,733000,211,50,75,42.86,1,'ws','2026-03-17 08:25:09'),
(287038,'298040',3,'202603161451',2512000,2514000,2512000,2513000,128,100,100,100,1,'ws','2026-03-17 12:12:49'),
(287039,'000660',1,'202603161453',968500,969000,965000,966000,18772,0,14.29,62.5,1,'ws','2026-03-17 08:25:00'),
(287040,'005930',3,'202603161451',188300,188800,188200,188300,383712,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287041,'005380',3,'202603161451',505000,505000,503000,504000,10289,75,60,61.54,1,'ws','2026-03-17 12:12:17'),
(287042,'000660',3,'202603161451',968500,970000,965000,966000,40925,72.22,77.27,80.77,1,'ws','2026-03-17 08:25:01'),
(287043,'034020',3,'202603161451',105500,105600,105300,105300,30208,0,0,50,1,'ws','2026-03-17 12:12:26'),
(287044,'377220',3,'202603161451',1812,1812,1790,1792,1792,50,24.29,36.63,1,'ws','2026-03-16 14:54:02'),
(287045,'069500',3,'202603161451',82975,83065,82925,82955,175208,86.96,90,92.11,1,'ws','2026-03-17 13:06:39'),
(287046,'229200',3,'202603161451',19615,19620,19590,19605,178042,87.5,73.68,71.43,1,'ws','2026-03-17 13:06:43'),
(287047,'476830',3,'202603161451',193500,194000,192600,194000,4432,100,76.19,51.61,1,'ws','2026-03-17 06:36:52'),
(287048,'357880',3,'202603161451',6140,6140,5960,6050,484779,0,70,79.07,1,'ws','2026-03-17 08:25:40'),
(287049,'486990',3,'202603161451',47050,47100,47000,47050,47050,100,50,55.56,1,'ws','2026-03-16 14:54:02'),
(287050,'018470',3,'202603161451',1349,1349,1341,1344,93441,0,0,0,1,'ws','2026-03-17 01:44:33'),
(287051,'005380',1,'202603161453',505000,505000,503000,504000,7118,50,33.33,60,1,'ws','2026-03-17 08:25:04'),
(287052,'298040',1,'202603161453',2513000,2514000,2512000,2513000,54,100,100,75,1,'ws','2026-03-17 08:25:37'),
(287053,'377220',1,'202603161453',1790,1802,1790,1792,1792,0,0,60.47,1,'ws','2026-03-16 14:54:02'),
(287054,'005930',1,'202603161453',188700,188800,188200,188300,79105,42.86,52.94,66.67,1,'ws','2026-03-17 08:25:06'),
(287055,'069500',1,'202603161453',83035,83035,82925,82955,37973,5.88,38.46,69.81,1,'ws','2026-03-17 08:25:14'),
(287056,'229200',1,'202603161453',19615,19620,19600,19605,37274,50,33.33,66.67,1,'ws','2026-03-17 08:25:16'),
(287057,'034020',1,'202603161453',105400,105400,105300,105300,21483,0,0,25,1,'ws','2026-03-17 08:25:10'),
(287058,'476830',1,'202603161453',193300,194000,193300,194000,2276,100,61.11,73.08,1,'ws','2026-03-17 08:25:47'),
(287059,'357880',1,'202603161453',6020,6050,5960,6050,138255,100,28.57,33.33,1,'ws','2026-03-17 08:25:39'),
(287060,'486990',1,'202603161453',47100,47100,47050,47050,47050,50,50,80,1,'ws','2026-03-16 14:54:02'),
(287072,'380540',3,'202603161451',4885,4890,4865,4875,39679,0,0,0,1,'ws','2026-03-17 08:25:42'),
(287073,'247540',3,'202603161451',186500,187300,186500,187000,4697,100,84.62,64.71,1,'ws','2026-03-17 08:25:19'),
(287074,'380540',1,'202603161453',4875,4880,4865,4875,16133,0,25,5.26,1,'ws','2026-03-17 08:25:42'),
(287075,'247540',1,'202603161453',187200,187300,186900,187000,1119,71.43,77.78,66.67,1,'ws','2026-03-17 08:25:18'),
(287078,'141080',3,'202603161451',202500,202500,201500,202000,202000,100,0,16.67,1,'ws','2026-03-16 14:54:10'),
(287079,'141080',1,'202603161453',202000,202500,201500,202000,202000,50,50,50,1,'ws','2026-03-16 14:54:08'),
(287080,'025880',3,'202603161451',2960,2960,2950,2950,18233,0,33.33,29.41,1,'ws','2026-03-17 01:44:35'),
(287082,'005930',1,'202603161454',188250,188400,188100,188300,50586,0,42.86,60,1,'ws','2026-03-17 08:25:06'),
(287083,'000660',1,'202603161454',967000,969000,966000,969000,13275,60,50,70,1,'ws','2026-03-17 08:25:00'),
(287084,'005380',1,'202603161454',504000,505000,503000,505000,8149,50,66.67,50,1,'ws','2026-03-17 08:25:04'),
(287085,'229200',1,'202603161454',19605,19610,19585,19600,33008,0,40,25,1,'ws','2026-03-17 08:25:16'),
(287086,'298040',1,'202603161454',2513000,2514000,2512000,2513000,63,100,100,50,1,'ws','2026-03-17 08:25:37'),
(287087,'034020',1,'202603161454',105300,105400,105300,105400,5430,50,50,25,1,'ws','2026-03-17 08:25:10'),
(287088,'267260',1,'202603161454',900000,901000,900000,901000,177,33.33,50,50,1,'ws','2026-03-17 08:25:20'),
(287089,'476830',1,'202603161454',194000,194300,193700,194000,1451,100,100,68.18,1,'ws','2026-03-17 08:25:47'),
(287090,'377220',1,'202603161454',1796,1798,1779,1785,1781,0,0,47.83,1,'ws','2026-03-16 14:55:02'),
(287091,'069500',1,'202603161454',82960,83000,82930,82985,27121,27.27,30.43,60,1,'ws','2026-03-17 08:25:14'),
(287092,'357880',1,'202603161454',6050,6050,5990,6020,57563,50,66.67,33.33,1,'ws','2026-03-17 08:25:39'),
(287093,'141080',1,'202603161454',202500,202500,201500,202000,201500,100,50,25,1,'ws','2026-03-16 14:55:02'),
(287094,'380540',1,'202603161454',4880,4880,4870,4870,15379,0,0,8.33,1,'ws','2026-03-17 08:25:42'),
(287095,'247540',1,'202603161454',187000,187000,186700,186900,3027,0,62.5,53.85,1,'ws','2026-03-17 08:25:18'),
(287096,'486990',1,'202603161454',47075,47100,47050,47050,47050,0,50,75,1,'ws','2026-03-16 14:55:12'),
(287097,'005930',1,'202603161455',188300,188700,188300,188700,44227,100,50,68,1,'ws','2026-03-17 08:25:06'),
(287098,'000660',1,'202603161455',968000,972000,968000,971000,34636,100,71.43,64.71,1,'ws','2026-03-17 08:25:00'),
(287099,'005380',1,'202603161455',505000,506000,504500,506000,6889,100,66.67,60,1,'ws','2026-03-17 08:25:04'),
(287100,'380540',1,'202603161455',4875,4875,4865,4875,6409,50,50,33.33,1,'ws','2026-03-17 08:25:42'),
(287101,'377220',1,'202603161455',1785,1785,1760,1764,1761,0,0,0,1,'ws','2026-03-16 14:56:02'),
(287102,'476830',1,'202603161455',194100,194200,193000,193400,1110,0,53.85,45.83,1,'ws','2026-03-17 08:25:47'),
(287103,'069500',1,'202603161455',82990,83095,82990,83095,44366,100,63.64,70.37,1,'ws','2026-03-17 08:25:14'),
(287104,'034020',1,'202603161455',105400,105500,105300,105500,7587,100,66.67,50,1,'ws','2026-03-17 08:25:10'),
(287105,'357880',1,'202603161455',6020,6020,5890,5920,156111,0,18.75,17.65,1,'ws','2026-03-17 08:25:39'),
(287106,'229200',1,'202603161455',19600,19625,19600,19625,30152,83.33,62.5,58.33,1,'ws','2026-03-17 08:25:16'),
(287107,'247540',1,'202603161455',186900,187200,186900,187200,877,75,50,76.92,1,'ws','2026-03-17 08:25:18'),
(287108,'141080',1,'202603161455',202000,202000,201500,202000,201500,100,100,50,1,'ws','2026-03-16 14:56:02'),
(287109,'486990',1,'202603161455',47050,47100,47050,47100,47050,100,50,66.67,1,'ws','2026-03-16 14:56:13'),
(287110,'005930',3,'202603161454',188250,188700,188100,188600,147558,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287111,'000660',1,'202603161456',972000,972000,969000,970000,21004,66.67,83.33,55.56,1,'ws','2026-03-17 08:25:00'),
(287112,'000660',3,'202603161454',967000,972000,966000,970000,68915,61.54,80.77,84.38,1,'ws','2026-03-17 08:25:01'),
(287113,'069500',1,'202603161456',83080,83090,83020,83075,37601,84.62,87.5,59.18,1,'ws','2026-03-17 08:25:14'),
(287114,'069500',3,'202603161454',82960,83095,82930,83075,109088,80,91.43,93.1,1,'ws','2026-03-17 13:06:39'),
(287115,'005380',1,'202603161456',506000,506000,505000,506000,3136,100,100,75,1,'ws','2026-03-17 08:25:04'),
(287116,'005380',3,'202603161454',504000,506000,503000,506000,18174,66.67,83.33,75,1,'ws','2026-03-17 12:12:17'),
(287117,'298040',1,'202603161456',2512000,2513000,2512000,2512000,21,0,0,0,1,'ws','2026-03-17 08:25:37'),
(287118,'298040',3,'202603161454',2513000,2514000,2512000,2512000,122,50,50,88.89,1,'ws','2026-03-17 12:12:49'),
(287119,'034020',1,'202603161456',105400,105500,105300,105400,8272,50,66.67,50,1,'ws','2026-03-17 08:25:10'),
(287120,'034020',3,'202603161454',105300,105500,105300,105400,21289,33.33,33.33,25,1,'ws','2026-03-17 12:12:26'),
(287121,'357880',1,'202603161456',5920,5940,5900,5920,83098,0,0,31.58,1,'ws','2026-03-17 08:25:39'),
(287122,'357880',3,'202603161454',6050,6050,5890,5920,296772,0,0,54.17,1,'ws','2026-03-17 08:25:40'),
(287123,'377220',1,'202603161456',1761,1785,1759,1770,1766,22.22,17.65,13.64,1,'ws','2026-03-16 14:57:02'),
(287124,'377220',3,'202603161454',1796,1798,1759,1763,1763,0,26.98,43.45,1,'ws','2026-03-16 14:57:02'),
(287125,'005930',1,'202603161456',188700,188700,188400,188600,52745,80,80,58.33,1,'ws','2026-03-17 08:25:06'),
(287126,'229200',1,'202603161456',19630,19630,19615,19620,43194,83.33,71.43,63.64,1,'ws','2026-03-17 08:25:16'),
(287127,'229200',3,'202603161454',19605,19630,19585,19620,106354,60,89.47,73.91,1,'ws','2026-03-17 13:06:43'),
(287128,'486990',1,'202603161456',47100,47100,47050,47050,47050,50,50,50,1,'ws','2026-03-16 14:57:02'),
(287129,'486990',3,'202603161454',47075,47100,47050,47050,47050,100,100,62.5,1,'ws','2026-03-16 14:57:02'),
(287130,'267260',1,'202603161456',901000,902000,900000,902000,510,66.67,75,57.14,1,'ws','2026-03-17 08:25:20'),
(287131,'267260',3,'202603161454',900000,902000,900000,902000,1113,50,60,71.43,1,'ws','2026-03-17 12:12:47'),
(287132,'010120',1,'202603161456',731000,732000,731000,731000,60,100,0,33.33,1,'ws','2026-03-17 08:25:09'),
(287133,'010120',3,'202603161454',732000,732000,731000,731000,184,0,0,57.14,1,'ws','2026-03-17 12:12:24'),
(287134,'476830',1,'202603161456',193400,193600,192900,193000,744,0,0,52.38,1,'ws','2026-03-17 08:25:47'),
(287135,'476830',3,'202603161454',194000,194300,192900,193000,3305,28.57,61.54,40,1,'ws','2026-03-17 06:36:52'),
(287136,'141080',1,'202603161456',202000,202500,201500,202500,202000,100,100,66.67,1,'ws','2026-03-16 14:57:02'),
(287137,'141080',3,'202603161454',202500,202500,201500,202500,202000,100,100,16.67,1,'ws','2026-03-16 14:57:02'),
(287138,'247540',1,'202603161456',187100,187300,187000,187100,1481,75,60,66.67,1,'ws','2026-03-17 08:25:18'),
(287139,'247540',3,'202603161454',187000,187300,186700,187100,5385,100,100,80,1,'ws','2026-03-17 08:25:19'),
(287155,'018470',3,'202603161454',1344,1344,1341,1344,50096,0,0,0,1,'ws','2026-03-17 01:44:33'),
(287156,'380540',3,'202603161454',4880,4880,4850,4870,78412,0,0,0,1,'ws','2026-03-17 08:25:42'),
(287157,'380540',1,'202603161456',4875,4875,4850,4870,56624,50,33.33,16.67,1,'ws','2026-03-17 08:25:42'),
(287159,'025880',3,'202603161454',2955,3000,2945,2965,64667,50,23.08,42.11,1,'ws','2026-03-17 01:44:35'),
(287160,'005930',1,'202603161457',188500,188900,188500,188900,105915,75,87.5,58.33,1,'ws','2026-03-17 08:25:06'),
(287161,'000660',1,'202603161457',970000,972000,970000,972000,8441,66.67,80,70,1,'ws','2026-03-17 08:25:00'),
(287162,'005380',1,'202603161457',506000,507000,505500,507000,5353,100,100,75,1,'ws','2026-03-17 08:25:04'),
(287163,'034020',1,'202603161457',105400,105600,105300,105400,7173,0,50,50,1,'ws','2026-03-17 08:25:10'),
(287164,'357880',1,'202603161457',5910,5930,5850,5900,155723,0,0,16.67,1,'ws','2026-03-17 08:25:39'),
(287165,'377220',1,'202603161457',1770,1792,1763,1780,1780,100,43.24,31.37,1,'ws','2026-03-16 14:58:02'),
(287166,'476830',1,'202603161457',193200,193800,193000,193300,486,42.86,23.08,50,1,'ws','2026-03-17 08:25:47'),
(287167,'069500',1,'202603161457',83075,83145,83060,83140,53313,76.47,89.74,67.21,1,'ws','2026-03-17 08:25:14'),
(287168,'229200',1,'202603161457',19620,19650,19620,19645,94180,83.33,90.91,71.43,1,'ws','2026-03-17 08:25:16'),
(287169,'247540',1,'202603161457',187100,187300,187000,187200,1386,50,80,50,1,'ws','2026-03-17 08:25:18'),
(287170,'141080',1,'202603161457',202500,202500,202000,202500,202000,100,100,100,1,'ws','2026-03-16 14:58:02'),
(287171,'380540',1,'202603161457',4875,4875,4872,4875,666,50,66.67,50,1,'ws','2026-03-17 08:25:42'),
(287172,'486990',1,'202603161457',47100,47100,47000,47050,47000,0,50,33.33,1,'ws','2026-03-16 14:58:07'),
(287173,'005930',1,'202603161458',188900,189000,188800,188950,70377,100,77.78,88.24,1,'ws','2026-03-17 08:25:06'),
(287174,'000660',1,'202603161458',971500,972000,969000,970000,13676,50,40,70,1,'ws','2026-03-17 08:25:00'),
(287175,'069500',1,'202603161458',83145,83155,83075,83115,48722,72.22,59.09,82,1,'ws','2026-03-17 08:25:14'),
(287176,'005380',1,'202603161458',507000,507000,506000,506500,2565,66.67,66.67,85.71,1,'ws','2026-03-17 08:25:04'),
(287177,'229200',1,'202603161458',19645,19650,19625,19630,52401,62.5,55.56,66.67,1,'ws','2026-03-17 08:25:16'),
(287178,'377220',1,'202603161458',1786,1786,1780,1783,1782,100,100,40.43,1,'ws','2026-03-16 14:59:02'),
(287179,'357880',1,'202603161458',5900,5920,5880,5910,92958,33.33,33.33,6.25,1,'ws','2026-03-17 08:25:39'),
(287180,'010120',1,'202603161458',731000,732000,731000,732000,39,100,100,33.33,1,'ws','2026-03-17 08:25:09'),
(287181,'034020',1,'202603161458',105600,105600,105400,105600,7656,100,66.67,80,1,'ws','2026-03-17 08:25:10'),
(287182,'267260',1,'202603161458',901000,902000,900000,902000,196,50,75,66.67,1,'ws','2026-03-17 08:25:20'),
(287183,'476830',1,'202603161458',193200,193400,193000,193000,1293,50,30,18.75,1,'ws','2026-03-17 08:25:47'),
(287184,'141080',1,'202603161458',203000,203000,202000,202000,202000,0,50,50,1,'ws','2026-03-16 14:59:02'),
(287185,'486990',1,'202603161458',47000,47050,46950,47000,46950,0,0,33.33,1,'ws','2026-03-16 14:59:02'),
(287186,'380540',1,'202603161458',4875,4875,4850,4870,29072,50,33.33,40,1,'ws','2026-03-17 08:25:42'),
(287187,'247540',1,'202603161458',187100,187300,187000,187000,1490,33.33,25,50,1,'ws','2026-03-17 08:25:18'),
(287188,'005930',3,'202603161457',188500,189000,188500,188800,243023,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287189,'005930',1,'202603161459',189000,189000,188700,188800,66731,25,70,75,1,'ws','2026-03-17 08:25:06'),
(287190,'005930',15,'202603161445',187600,189000,187500,188800,1342609,100,100,81.82,1,'ws','2026-03-18 08:25:09'),
(287191,'005930',60,'202603161400',186150,189000,186100,188800,2639905,100,100,68.03,1,'ws','2026-03-18 08:25:10'),
(287192,'000660',1,'202603161459',970000,970000,968000,969000,9885,0,40,50,1,'ws','2026-03-17 08:25:00'),
(287193,'000660',3,'202603161457',970000,972000,968000,969000,32002,80,53.33,78.12,1,'ws','2026-03-17 08:25:01'),
(287194,'000660',15,'202603161445',969500,970000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:00'),
(287195,'000660',60,'202603161400',952000,972000,950000,969000,558780,100,100,78.72,1,'ws','2026-03-18 08:25:02'),
(287196,'069500',1,'202603161459',83105,83110,83050,83065,38209,0,46.43,64.81,1,'ws','2026-03-17 08:25:14'),
(287197,'069500',3,'202603161457',83075,83155,83050,83065,140244,92.31,75,90.7,1,'ws','2026-03-17 13:06:39'),
(287198,'069500',15,'202603161445',82715,83155,82675,83065,584538,100,96.88,82.17,1,'ws','2026-03-18 08:25:20'),
(287199,'069500',60,'202603161400',82435,83155,82355,83065,1705068,90,95.61,57.55,1,'ws','2026-03-17 12:16:24'),
(287200,'010120',1,'202603161459',732000,732000,731000,731000,68,0,50,50,1,'ws','2026-03-17 08:25:09'),
(287201,'010120',3,'202603161457',731000,732000,731000,731000,208,0,0,40,1,'ws','2026-03-17 12:12:24'),
(287202,'010120',15,'202603161445',732000,734000,731000,731000,2001,50,25,62.5,1,'ws','2026-03-18 08:25:13'),
(287203,'010120',60,'202603161400',731000,735000,729000,731000,8799,100,100,33.33,1,'ws','2026-03-17 12:12:25'),
(287204,'141080',1,'202603161459',202500,202500,201500,202000,201500,0,0,50,1,'ws','2026-03-16 15:00:00'),
(287205,'141080',3,'202603161457',202500,203000,201500,202000,201500,50,50,20,1,'ws','2026-03-16 15:00:00'),
(287206,'141080',15,'202603161445',203500,203500,201000,202000,201500,50,75.41,83.87,1,'ws','2026-03-16 15:00:00'),
(287207,'141080',60,'202603161400',201500,205500,201000,202000,201500,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:00'),
(287208,'005380',1,'202603161459',506500,507000,506000,506000,2472,0,50,66.67,1,'ws','2026-03-17 08:25:04'),
(287209,'005380',3,'202603161457',506000,507000,505500,506000,10390,100,66.67,71.43,1,'ws','2026-03-17 12:12:17'),
(287210,'005380',15,'202603161445',503000,507000,502000,506000,63941,100,88.89,80,1,'ws','2026-03-18 08:25:08'),
(287211,'005380',60,'202603161400',502000,507000,501000,506000,151586,100,100,40,1,'ws','2026-03-17 08:25:06'),
(287212,'229200',1,'202603161459',19620,19640,19620,19635,33494,25,66.67,73.33,1,'ws','2026-03-17 08:25:16'),
(287213,'229200',3,'202603161457',19620,19650,19620,19635,180075,100,75,80,1,'ws','2026-03-17 13:06:43'),
(287214,'229200',15,'202603161445',19565,19650,19530,19635,931754,100,85.19,75,1,'ws','2026-03-18 08:25:22'),
(287215,'229200',60,'202603161400',19445,19650,19445,19635,3127759,67.86,76.32,36.94,1,'ws','2026-03-17 20:18:09'),
(287216,'034020',1,'202603161459',105550,105600,105300,105400,7569,50,50,50,1,'ws','2026-03-17 08:25:10'),
(287217,'034020',3,'202603161457',105400,105600,105300,105400,22398,100,33.33,33.33,1,'ws','2026-03-17 12:12:26'),
(287218,'034020',15,'202603161445',105600,105600,105300,105400,111130,66.67,28.57,25,1,'ws','2026-03-18 08:25:14'),
(287219,'034020',60,'202603161400',105300,105500,105300,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:00'),
(287220,'267260',1,'202603161459',901000,902000,900000,901000,136,50,33.33,50,1,'ws','2026-03-17 08:25:20'),
(287221,'267260',3,'202603161457',901000,902000,900000,901000,423,66.67,40,57.14,1,'ws','2026-03-17 12:12:47'),
(287222,'267260',15,'202603161445',901000,903000,899000,901000,3589,100,38.46,42.86,1,'ws','2026-03-17 12:12:48'),
(287223,'267260',60,'202603161400',903000,907000,892000,901000,20443,0,75,36,1,'ws','2026-03-18 08:25:25'),
(287224,'357880',1,'202603161459',5920,6050,5920,6010,142253,100,84.62,47.83,1,'ws','2026-03-17 08:25:39'),
(287225,'357880',3,'202603161457',5910,6050,5850,6010,390934,40.91,29.03,57.69,1,'ws','2026-03-17 08:25:40'),
(287226,'357880',15,'202603161445',5950,6160,5850,6010,2281761,100,100,100,1,'ws','2026-03-18 09:10:25'),
(287227,'357880',60,'202603161400',5340,6160,5090,6010,13071713,100,100,77.5,1,'ws','2026-03-17 08:25:41'),
(287228,'476830',1,'202603161459',193000,193700,193000,193700,676,70,76.92,43.48,1,'ws','2026-03-17 08:25:47'),
(287229,'476830',3,'202603161457',193200,193800,193000,193700,2455,41.18,52.38,60.53,1,'ws','2026-03-17 06:36:52'),
(287230,'476830',15,'202603161445',193000,194300,192100,193700,18544,100,100,92.75,1,'ws','2026-03-17 08:25:49'),
(287231,'476830',60,'202603161400',187000,194400,186900,193700,64480,72.73,62.14,49.23,1,'ws','2026-03-17 01:44:59'),
(287232,'298040',1,'202603161459',2513000,2515000,2512000,2515000,71,100,100,75,1,'ws','2026-03-17 08:25:37'),
(287233,'298040',3,'202603161457',2512000,2515000,2512000,2515000,191,75,80,88.89,1,'ws','2026-03-17 12:12:49'),
(287234,'298040',15,'202603161445',2507000,2516000,2507000,2515000,665,87.5,31.82,22.58,1,'ws','2026-03-17 12:12:50'),
(287235,'298040',60,'202603161400',2513000,2515000,2513000,2515000,2514000,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:00'),
(287236,'247540',1,'202603161459',187000,187100,186700,186900,3784,0,25,50,1,'ws','2026-03-17 08:25:18'),
(287237,'247540',3,'202603161457',187100,187300,186700,186900,6660,33.33,75,75,1,'ws','2026-03-17 08:25:19'),
(287240,'018470',3,'202603161457',1345,1353,1344,1351,14658,100,58.33,36.84,1,'ws','2026-03-17 01:44:33'),
(287241,'018470',15,'202603161445',1357,1358,1341,1351,337607,0,0,47.5,1,'ws','2026-03-17 06:36:38'),
(287242,'018470',60,'202603161400',1349,1375,1341,1351,1036890,100,10,27.72,1,'ws','2026-03-17 01:44:34'),
(287243,'486990',3,'202603161457',47100,47100,46900,46950,46900,0,0,37.5,1,'ws','2026-03-16 15:00:02'),
(287244,'486990',15,'202603161445',47100,47100,46850,46950,46900,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:02'),
(287245,'486990',60,'202603161400',47150,47200,46850,46950,46900,NULL,NULL,NULL,1,'ws','2026-03-16 15:00:02'),
(287246,'466930',3,'202603161457',20865,20890,20865,20885,4168,100,56.52,72.97,1,'ws','2026-03-17 08:25:45'),
(287247,'466930',15,'202603161445',20805,20890,20805,20885,15254,100,83.87,84.38,1,'ws','2026-03-18 08:25:30'),
(287248,'466930',60,'202603161400',20795,20890,20755,20885,21658,81.48,90.12,39.58,1,'ws','2026-03-18 08:25:32'),
(287249,'380540',3,'202603161457',4875,4875,4850,4875,33587,50,25,5.56,1,'ws','2026-03-17 08:25:42'),
(287250,'380540',15,'202603161445',4955,4970,4850,4875,282840,52.94,52.94,55.56,1,'ws','2026-03-17 08:25:43'),
(287251,'380540',60,'202603161400',4875,5010,4835,4875,731575,0,33.67,38.74,1,'ws','2026-03-17 08:25:44'),
(287290,'486990',1,'202603161459',47000,47050,46900,46950,46900,0,0,25,1,'ws','2026-03-16 15:00:02'),
(287291,'380540',1,'202603161459',4870,4875,4850,4875,3849,50,66.67,60,1,'ws','2026-03-17 08:25:42'),
(287292,'377220',1,'202603161459',1783,1792,1780,1780,1780,50,81.25,44.19,1,'ws','2026-03-16 15:00:02'),
(287293,'377220',3,'202603161457',1770,1792,1763,1780,1780,36.96,26.98,29.31,1,'ws','2026-03-16 15:01:01'),
(287294,'377220',15,'202603161445',1823,1831,1759,1780,1780,NULL,NULL,NULL,1,'ws','2026-03-16 15:01:03'),
(287303,'005930',1,'202603161500',188900,188900,188500,188700,48462,0,16.67,50,1,'ws','2026-03-17 08:25:06'),
(287305,'000660',1,'202603161500',969000,970000,968000,969000,10528,0,0,33.33,1,'ws','2026-03-17 08:25:00'),
(287306,'377220',1,'202603161500',1780,1781,1744,1744,1743,0,7.14,32.76,1,'ws','2026-03-16 15:01:02'),
(287307,'069500',1,'202603161500',83065,83095,82995,83075,45383,16.67,11.76,44.12,1,'ws','2026-03-17 08:25:14'),
(287308,'141080',1,'202603161500',202000,202500,201500,202000,201500,100,0,50,1,'ws','2026-03-16 15:01:02'),
(287309,'247540',1,'202603161500',186900,187100,186900,187000,770,50,25,33.33,1,'ws','2026-03-17 08:25:18'),
(287310,'357880',1,'202603161500',6010,6020,5860,5900,109520,47.62,50,45.83,1,'ws','2026-03-17 08:25:39'),
(287311,'229200',1,'202603161500',19635,19640,19620,19640,54820,100,40,63.64,1,'ws','2026-03-17 08:25:16'),
(287312,'380540',1,'202603161500',4875,4875,4855,4875,5683,100,50,50,1,'ws','2026-03-17 08:25:42'),
(287313,'486990',1,'202603161500',46900,47000,46850,46950,46950,0,0,0,1,'ws','2026-03-16 15:01:02'),
(287314,'476830',1,'202603161500',193400,193500,193000,193500,1206,77.78,58.33,52.63,1,'ws','2026-03-17 08:25:47'),
(287317,'025880',3,'202603161457',2995,2995,2975,2985,254,100,70,54.55,1,'ws','2026-03-17 01:44:35'),
(287318,'025880',15,'202603161445',2975,3000,2945,2985,105603,50,50,40,1,'ws','2026-03-17 06:36:40'),
(287319,'025880',60,'202603161400',2992,3000,2945,2985,128088,0,0,0,1,'ws','2026-03-17 06:36:42'),
(287320,'000660',1,'202603161501',969000,970000,968000,968500,9345,0,0,36.36,1,'ws','2026-03-17 08:25:00'),
(287321,'298040',1,'202603161501',2516000,2519000,2516000,2517000,40,62.5,66.67,72.73,1,'ws','2026-03-17 08:25:37'),
(287322,'034020',1,'202603161501',105500,105600,105400,105500,8558,100,33.33,60,1,'ws','2026-03-17 08:25:10'),
(287323,'476830',1,'202603161501',193500,193600,193300,193500,358,0,77.78,66.67,1,'ws','2026-03-17 08:25:47'),
(287324,'005930',1,'202603161501',188750,188800,188500,188600,48684,0,0,50,1,'ws','2026-03-17 08:25:06'),
(287325,'069500',1,'202603161501',83085,83095,82990,82990,49325,10.53,6.9,31.91,1,'ws','2026-03-17 08:25:14'),
(287326,'247540',1,'202603161501',187100,187200,186900,187100,2295,100,66.67,50,1,'ws','2026-03-17 08:25:18'),
(287327,'005380',1,'202603161501',506000,506500,506000,506000,4180,100,0,50,1,'ws','2026-03-17 08:25:04'),
(287328,'357880',1,'202603161501',5890,5940,5860,5900,68637,0,47.62,45.83,1,'ws','2026-03-17 08:25:39'),
(287329,'377220',1,'202603161501',1743,1744,1730,1744,1741,0,0,25,1,'ws','2026-03-16 15:02:02'),
(287330,'229200',1,'202603161501',19640,19680,19635,19665,73549,100,100,80,1,'ws','2026-03-17 08:25:16'),
(287331,'141080',1,'202603161501',202000,202000,201000,202000,201500,100,100,0,1,'ws','2026-03-16 15:02:04'),
(287332,'380540',1,'202603161501',4875,4875,4865,4865,5156,0,33.33,40,1,'ws','2026-03-17 08:25:42'),
(287333,'486990',1,'202603161501',46900,47000,46900,46950,46950,100,0,0,1,'ws','2026-03-16 15:02:06'),
(287334,'298040',3,'202603161500',2515000,2523000,2513000,2516000,213,100,80,83.33,1,'ws','2026-03-17 12:12:49'),
(287335,'229200',1,'202603161502',19670,19675,19645,19665,41913,100,100,70,1,'ws','2026-03-17 08:25:16'),
(287336,'229200',3,'202603161500',19635,19680,19620,19665,170282,100,100,92.86,1,'ws','2026-03-17 13:06:43'),
(287337,'380540',1,'202603161502',4865,4870,4850,4855,12225,0,0,16.67,1,'ws','2026-03-17 08:25:42'),
(287338,'380540',3,'202603161500',4875,4875,4850,4855,23064,20,16.67,4.55,1,'ws','2026-03-17 08:25:42'),
(287339,'005930',1,'202603161502',188600,188600,188500,188600,31753,0,0,12.5,1,'ws','2026-03-17 08:25:06'),
(287340,'005930',3,'202603161500',188900,188900,188500,188600,128899,50,71.43,83.33,1,'ws','2026-03-17 08:25:06'),
(287341,'000660',1,'202603161502',969000,970000,968000,969000,11470,50,50,12.5,1,'ws','2026-03-17 08:25:00'),
(287342,'000660',3,'202603161500',969000,970000,968000,969000,31343,0,80,75,1,'ws','2026-03-17 08:25:01'),
(287343,'005380',1,'202603161502',506000,507000,506000,506000,1103,100,100,0,1,'ws','2026-03-17 08:25:04'),
(287344,'005380',3,'202603161500',506000,507000,506000,506000,11534,100,100,83.33,1,'ws','2026-03-17 12:12:17'),
(287345,'357880',1,'202603161502',5900,5970,5880,5940,60128,100,26.67,57.69,1,'ws','2026-03-17 08:25:39'),
(287346,'357880',3,'202603161500',6010,6020,5860,5940,238285,56.25,31.03,23.68,1,'ws','2026-03-17 08:25:40'),
(287347,'476830',1,'202603161502',193600,193700,193500,193600,482,100,33.33,61.54,1,'ws','2026-03-17 08:25:47'),
(287348,'476830',3,'202603161500',193400,193700,193000,193600,2046,87.5,38.89,67.65,1,'ws','2026-03-17 06:36:52'),
(287349,'141080',1,'202603161502',201500,202500,201500,202000,201500,100,100,0,1,'ws','2026-03-16 15:03:02'),
(287350,'141080',3,'202603161500',202000,202500,201000,202000,201500,0,50,50,1,'ws','2026-03-16 15:03:02'),
(287351,'247540',1,'202603161502',187100,187200,187000,187100,837,100,100,40,1,'ws','2026-03-17 08:25:18'),
(287352,'247540',3,'202603161500',186900,187200,186900,187100,3902,50,60,87.5,1,'ws','2026-03-17 08:25:19'),
(287353,'034020',1,'202603161502',105500,105500,105400,105500,3623,100,100,60,1,'ws','2026-03-17 08:25:10'),
(287354,'034020',3,'202603161500',105400,105600,105300,105500,21615,100,100,50,1,'ws','2026-03-17 12:12:26'),
(287355,'069500',1,'202603161502',82990,83070,82985,83070,17676,48.48,51.43,36,1,'ws','2026-03-17 08:25:14'),
(287356,'069500',3,'202603161500',83065,83095,82985,83070,112384,33.33,92.59,89.04,1,'ws','2026-03-17 13:06:39'),
(287357,'377220',1,'202603161502',1752,1770,1745,1749,1745,100,12.2,17.02,1,'ws','2026-03-16 15:03:02'),
(287358,'377220',3,'202603161500',1744,1770,1730,1749,1745,35.42,22.08,30.63,1,'ws','2026-03-16 15:03:02'),
(287359,'025880',3,'202603161500',2975,2975,2950,2950,7314,36.36,50,29.17,1,'ws','2026-03-17 01:44:35'),
(287372,'010120',3,'202603161500',732000,734000,731000,733000,932,100,50,40,1,'ws','2026-03-17 12:12:24'),
(287373,'486990',1,'202603161502',46950,47000,46900,46900,46900,0,0,0,1,'ws','2026-03-16 15:03:04'),
(287374,'486990',3,'202603161500',46900,47000,46850,46900,46900,0,0,50,1,'ws','2026-03-16 15:03:06'),
(287376,'018470',3,'202603161500',1351,1355,1350,1355,38740,100,100,55,1,'ws','2026-03-17 01:44:33'),
(287377,'005930',1,'202603161503',188500,188600,188400,188500,37232,0,0,0,1,'ws','2026-03-17 08:25:06'),
(287378,'069500',1,'202603161503',83070,83070,83010,83015,17647,59.26,36.36,32.14,1,'ws','2026-03-17 08:25:14'),
(287379,'298040',1,'202603161503',2515000,2518000,2515000,2518000,142,66.67,33.33,66.67,1,'ws','2026-03-17 08:25:37'),
(287380,'034020',1,'202603161503',105500,105500,105400,105500,4586,100,100,33.33,1,'ws','2026-03-17 08:25:10'),
(287381,'000660',1,'202603161503',970000,970000,969000,970000,11007,100,75,50,1,'ws','2026-03-17 08:25:00'),
(287382,'141080',1,'202603161503',202500,202500,201500,202000,201500,100,100,100,1,'ws','2026-03-16 15:04:02'),
(287383,'005380',1,'202603161503',506000,507000,506000,507000,1071,100,100,66.67,1,'ws','2026-03-17 08:25:04'),
(287384,'357880',1,'202603161503',5940,5990,5930,5970,65793,100,100,60.71,1,'ws','2026-03-17 08:25:39'),
(287385,'476830',1,'202603161503',193600,194000,193600,194000,1163,100,100,85.71,1,'ws','2026-03-17 08:25:47'),
(287386,'229200',1,'202603161503',19660,19680,19650,19670,89296,100,100,100,1,'ws','2026-03-17 08:25:16'),
(287387,'010120',1,'202603161503',734000,734000,733000,733000,76,100,100,66.67,1,'ws','2026-03-17 08:25:09'),
(287388,'486990',1,'202603161503',46950,47000,46900,46950,46950,50,50,33.33,1,'ws','2026-03-16 15:04:02'),
(287389,'377220',1,'202603161503',1745,1745,1732,1732,1732,22.73,22.73,8.2,1,'ws','2026-03-16 15:04:02'),
(287390,'247540',1,'202603161503',187100,187100,186900,186900,1747,0,33.33,40,1,'ws','2026-03-17 08:25:18'),
(287391,'380540',1,'202603161503',4860,4870,4860,4870,5854,60,42.86,50,1,'ws','2026-03-17 08:25:42'),
(287392,'005380',1,'202603161504',506000,507000,506000,506500,2736,66.67,66.67,66.67,1,'ws','2026-03-17 08:25:04'),
(287393,'005930',1,'202603161504',188500,188500,188400,188500,30736,0,0,0,1,'ws','2026-03-17 08:25:06'),
(287394,'000660',1,'202603161504',969000,970000,968000,970000,8664,100,100,75,1,'ws','2026-03-17 08:25:00'),
(287395,'069500',1,'202603161504',83030,83035,83000,83000,21616,0,53.33,36.73,1,'ws','2026-03-17 08:25:14'),
(287396,'229200',1,'202603161504',19675,19680,19660,19675,35648,100,100,100,1,'ws','2026-03-17 08:25:16'),
(287397,'298040',1,'202603161504',2517000,2524000,2517000,2521000,56,100,83.33,71.43,1,'ws','2026-03-17 08:25:37'),
(287398,'377220',1,'202603161504',1735,1735,1731,1732,1731,0,22.73,8.62,1,'ws','2026-03-16 15:05:02'),
(287399,'141080',1,'202603161504',202000,202500,201500,202000,201500,100,100,100,1,'ws','2026-03-16 15:05:02'),
(287400,'267260',1,'202603161504',903000,904000,902000,904000,280,100,100,100,1,'ws','2026-03-17 08:25:20'),
(287401,'034020',1,'202603161504',105500,105500,105400,105500,4112,100,100,100,1,'ws','2026-03-17 08:25:10'),
(287402,'486990',1,'202603161504',46950,47000,46900,47000,46900,100,66.67,66.67,1,'ws','2026-03-16 15:05:02'),
(287403,'380540',1,'202603161504',4870,4880,4865,4870,19315,100,60,42.86,1,'ws','2026-03-17 08:25:42'),
(287404,'247540',1,'202603161504',187000,187300,187000,187200,1967,60,60,71.43,1,'ws','2026-03-17 08:25:18'),
(287405,'476830',1,'202603161504',193900,194200,193800,194200,1224,100,100,77.78,1,'ws','2026-03-17 08:25:47'),
(287406,'357880',1,'202603161504',5970,5990,5970,5975,48297,100,100,40.54,1,'ws','2026-03-17 08:25:39'),
(287407,'357580',3,'202603161006',22550,22650,22250,22300,9690,NULL,NULL,NULL,1,'rest','2026-03-16 15:05:25'),
(287408,'357580',3,'202603161009',22350,22600,22300,22550,7087,NULL,NULL,NULL,1,'rest','2026-03-16 15:05:25'),
(287409,'357580',3,'202603161012',22550,22750,22450,22450,12863,71.43,NULL,NULL,1,'rest','2026-03-16 15:05:25'),
(287410,'357580',3,'202603161015',22400,22700,22350,22650,7618,66.67,81.82,NULL,1,'rest','2026-03-16 15:05:25'),
(287411,'357580',3,'202603161018',22500,22650,22500,22550,4552,66.67,50,NULL,1,'rest','2026-03-16 15:05:25'),
(287412,'357580',3,'202603161021',22550,22650,22450,22600,1684,33.33,71.43,71.43,1,'rest','2026-03-16 15:05:25'),
(287413,'357580',3,'202603161024',22600,22750,22600,22750,1797,100,66.67,66.67,1,'rest','2026-03-16 15:05:25'),
(287414,'357580',3,'202603161027',22750,22750,22300,22300,4275,25,30.77,42.11,1,'rest','2026-03-16 15:05:25'),
(287415,'357580',3,'202603161030',22300,22550,22250,22350,3128,10,30.77,31.25,1,'rest','2026-03-16 15:05:25'),
(287416,'357580',3,'202603161033',22300,22550,22200,22300,2630,50,9.09,33.33,1,'rest','2026-03-16 15:05:25'),
(287417,'357580',3,'202603161036',22350,22600,22350,22400,2190,66.67,75,37.5,1,'rest','2026-03-16 15:05:25'),
(287418,'357580',3,'202603161039',22450,22700,22400,22500,24762,100,80,33.33,1,'rest','2026-03-16 15:05:25'),
(287419,'357580',3,'202603161042',22700,22950,22650,22750,4585,100,100,90.91,1,'rest','2026-03-16 15:05:25'),
(287420,'357580',3,'202603161045',22750,22950,22650,22700,1512,83.33,87.5,81.82,1,'rest','2026-03-16 15:05:25'),
(287421,'357580',3,'202603161048',22600,22800,22550,22600,1422,0,62.5,75,1,'rest','2026-03-16 15:05:25'),
(287422,'357580',3,'202603161051',22600,22800,22550,22550,1472,0,0,63.64,1,'rest','2026-03-16 15:05:25'),
(287423,'357580',3,'202603161054',22650,22800,22550,22800,1276,83.33,62.5,71.43,1,'rest','2026-03-16 15:05:25'),
(287424,'357580',3,'202603161057',22800,22800,22550,22600,1030,55.56,50,38.46,1,'rest','2026-03-16 15:05:25'),
(287425,'357580',3,'202603161100',22650,22900,22600,22750,832,42.86,66.67,53.33,1,'rest','2026-03-16 15:05:25'),
(287426,'357580',3,'202603161103',22750,22750,22500,22500,2699,37.5,25,44.44,1,'rest','2026-03-16 15:05:25'),
(287427,'357580',3,'202603161106',22500,22500,22300,22350,3683,0,27.27,40,1,'rest','2026-03-16 15:05:25'),
(287428,'357580',3,'202603161109',22300,22450,22300,22450,1148,40,20,29.41,1,'rest','2026-03-16 15:05:25'),
(287429,'357580',3,'202603161112',22450,22450,22300,22300,1647,40,25,31.25,1,'rest','2026-03-16 15:05:25'),
(287430,'357580',3,'202603161115',22300,22400,22300,22300,1091,0,40,15.38,1,'rest','2026-03-16 15:05:25'),
(287431,'357580',3,'202603161118',22300,22400,22250,22300,1467,100,0,25,1,'rest','2026-03-16 15:05:25'),
(287432,'357580',3,'202603161121',22300,22300,21900,21950,7185,0,0,16.67,1,'rest','2026-03-16 15:05:25'),
(287433,'357580',3,'202603161124',22000,22300,21950,22200,1328,41.67,41.67,33.33,1,'rest','2026-03-16 15:05:25'),
(287434,'357580',3,'202603161127',22150,22150,22000,22000,1088,55.56,31.25,31.25,1,'rest','2026-03-16 15:05:25'),
(287435,'357580',3,'202603161130',22000,22050,22000,22000,723,0,55.56,31.25,1,'rest','2026-03-16 15:05:25'),
(287436,'357580',3,'202603161133',22000,22000,21900,22000,1075,100,0,31.25,1,'rest','2026-03-16 15:05:25'),
(287437,'357580',3,'202603161136',21950,22000,21900,21900,2152,0,0,45.45,1,'rest','2026-03-16 15:05:25'),
(287438,'357580',3,'202603161139',21900,21950,21800,21800,1167,0,0,0,1,'rest','2026-03-16 15:05:25'),
(287439,'357580',3,'202603161142',21800,21800,21700,21700,1401,0,0,0,1,'rest','2026-03-16 15:05:25'),
(287440,'357580',3,'202603161145',21750,21750,21600,21600,787,0,0,0,1,'rest','2026-03-16 15:05:25'),
(287441,'357580',3,'202603161148',21600,21900,21600,21800,1220,66.67,50,33.33,1,'rest','2026-03-16 15:05:25'),
(287442,'357580',3,'202603161151',21750,21900,21750,21850,507,100,71.43,45.45,1,'rest','2026-03-16 15:05:25'),
(287443,'357580',3,'202603161154',21800,22100,21800,21800,3193,50,83.33,50,1,'rest','2026-03-16 15:05:25'),
(287444,'357580',3,'202603161157',21800,21950,21800,21900,298,66.67,75,70,1,'rest','2026-03-16 15:05:25'),
(287445,'357580',3,'202603161200',21950,22100,21900,22100,846,100,85.71,91.67,1,'rest','2026-03-16 15:05:25'),
(287446,'357580',3,'202603161203',22100,22100,22000,22000,692,66.67,75,70,1,'rest','2026-03-16 15:05:25'),
(287447,'357580',3,'202603161206',22000,22050,21900,21900,1271,0,50,54.55,1,'rest','2026-03-16 15:05:25'),
(287448,'357580',3,'202603161209',21900,21950,21850,21850,610,0,0,54.55,1,'rest','2026-03-16 15:05:25'),
(287449,'357580',3,'202603161212',21850,21900,21850,21850,93,0,0,44.44,1,'rest','2026-03-16 15:05:25'),
(287450,'357580',3,'202603161215',21800,21800,21550,21550,4139,0,0,0,1,'rest','2026-03-16 15:05:25'),
(287451,'357580',3,'202603161218',21550,21600,21550,21600,778,14.29,14.29,10,1,'rest','2026-03-16 15:05:25'),
(287452,'357580',3,'202603161221',21550,21600,21450,21500,2259,33.33,11.11,10,1,'rest','2026-03-16 15:05:25'),
(287453,'357580',3,'202603161224',21500,21500,21400,21450,1834,0,25,10,1,'rest','2026-03-16 15:05:25'),
(287454,'357580',3,'202603161227',21500,21500,21450,21500,2341,50,25,18.18,1,'rest','2026-03-16 15:05:25'),
(287455,'357580',3,'202603161230',21500,21500,21450,21500,404,100,50,40,1,'rest','2026-03-16 15:05:25'),
(287456,'357580',3,'202603161233',21500,21700,21500,21550,2848,100,100,40,1,'rest','2026-03-16 15:05:25'),
(287457,'357580',3,'202603161236',21550,21600,21550,21600,1417,100,100,75,1,'rest','2026-03-16 15:05:25'),
(287458,'357580',3,'202603161239',21600,21700,21600,21650,408,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287459,'357580',3,'202603161242',21650,21650,21550,21550,1753,33.33,50,60,1,'rest','2026-03-16 15:05:25'),
(287460,'357580',3,'202603161245',21500,21550,21350,21400,4400,0,16.67,37.5,1,'rest','2026-03-16 15:05:25'),
(287461,'357580',3,'202603161248',21400,21400,21350,21350,649,0,0,25,1,'rest','2026-03-16 15:05:25'),
(287462,'357580',3,'202603161251',21350,21500,21350,21500,841,75,42.86,40,1,'rest','2026-03-16 15:05:25'),
(287463,'357580',3,'202603161254',21500,21550,21400,21400,2305,60,50,27.27,1,'rest','2026-03-16 15:05:25'),
(287464,'357580',3,'202603161257',21400,21500,21400,21400,690,0,60,33.33,1,'rest','2026-03-16 15:05:25'),
(287465,'357580',3,'202603161300',21400,21500,21400,21500,1006,100,50,62.5,1,'rest','2026-03-16 15:05:25'),
(287466,'357580',3,'202603161303',21550,21550,21450,21450,431,66.67,66.67,62.5,1,'rest','2026-03-16 15:05:25'),
(287467,'357580',3,'202603161306',21450,21950,21450,21600,3254,75,83.33,62.5,1,'rest','2026-03-16 15:05:25'),
(287468,'357580',3,'202603161309',21650,22100,21650,21950,5617,100,90.91,92.31,1,'rest','2026-03-16 15:05:25'),
(287469,'357580',3,'202603161312',22000,22100,21850,21950,2099,100,100,92.31,1,'rest','2026-03-16 15:05:25'),
(287470,'357580',3,'202603161315',22000,22500,22000,22350,8538,100,100,94.74,1,'rest','2026-03-16 15:05:25'),
(287471,'357580',3,'202603161318',22300,22600,22300,22550,3382,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287472,'357580',3,'202603161321',22400,22500,22300,22300,2834,44.44,70.59,79.17,1,'rest','2026-03-16 15:05:25'),
(287473,'357580',3,'202603161324',22300,22300,22075,22100,2138,0,30.77,57.14,1,'rest','2026-03-16 15:05:25'),
(287474,'357580',3,'202603161327',22200,22550,22200,22300,3201,50,30.77,64,1,'rest','2026-03-16 15:05:25'),
(287475,'357580',3,'202603161330',22400,22550,22200,22350,1897,100,55.56,50,1,'rest','2026-03-16 15:05:25'),
(287476,'357580',3,'202603161333',22500,22700,22250,22550,4051,100,100,50,1,'rest','2026-03-16 15:05:25'),
(287477,'357580',3,'202603161336',22550,22700,22350,22550,2840,100,100,69.23,1,'rest','2026-03-16 15:05:25'),
(287478,'357580',3,'202603161339',22550,22700,22450,22650,3942,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287479,'357580',3,'202603161342',22600,22900,22350,22550,4308,50,50,77.78,1,'rest','2026-03-16 15:05:25'),
(287480,'357580',3,'202603161345',22500,22950,22500,22600,4887,33.33,60,77.78,1,'rest','2026-03-16 15:05:25'),
(287481,'357580',3,'202603161348',22550,22950,22450,22550,4560,50,25,50,1,'rest','2026-03-16 15:05:25'),
(287482,'357580',3,'202603161351',22500,22950,22500,22850,3769,85.71,87.5,75,1,'rest','2026-03-16 15:05:25'),
(287483,'357580',3,'202603161354',22800,23050,22800,22800,4419,85.71,75,63.64,1,'rest','2026-03-16 15:05:25'),
(287484,'357580',3,'202603161357',22850,23100,22550,22550,5831,0,50,50,1,'rest','2026-03-16 15:05:25'),
(287485,'357580',3,'202603161400',22800,23050,22500,22500,3227,0,0,42.86,1,'rest','2026-03-16 15:05:25'),
(287486,'357580',3,'202603161403',22500,23050,22500,22600,3784,66.67,25,53.33,1,'rest','2026-03-16 15:05:25'),
(287487,'357580',3,'202603161406',22600,22900,22550,22600,3214,100,66.67,22.22,1,'rest','2026-03-16 15:05:25'),
(287488,'357580',3,'202603161409',22600,22900,22350,22350,8277,0,28.57,15.38,1,'rest','2026-03-16 15:05:25'),
(287489,'357580',3,'202603161412',22350,22600,22300,22400,2602,16.67,16.67,33.33,1,'rest','2026-03-16 15:05:25'),
(287490,'357580',3,'202603161415',22400,22900,22400,22650,3664,100,54.55,61.54,1,'rest','2026-03-16 15:05:25'),
(287491,'357580',3,'202603161418',22550,23400,22500,23000,15500,100,100,72.22,1,'rest','2026-03-16 15:05:25'),
(287492,'357580',3,'202603161421',22950,23750,22800,23450,14310,100,100,81.48,1,'rest','2026-03-16 15:05:25'),
(287493,'357580',3,'202603161424',23450,24350,23450,24000,19201,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287494,'357580',3,'202603161427',23950,24500,23750,24500,10338,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287495,'357580',3,'202603161430',25000,25500,24300,25100,46732,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287496,'357580',3,'202603161433',25100,27450,24900,27450,37507,100,100,100,1,'rest','2026-03-16 15:05:25'),
(287497,'357580',3,'202603161436',28600,29900,26800,26900,169820,81.03,84.29,87.91,1,'rest','2026-03-16 15:05:25'),
(287498,'357580',3,'202603161439',26950,26950,24600,24800,53827,0,47,56.56,1,'rest','2026-03-16 15:05:25'),
(287499,'357580',3,'202603161442',24850,25000,23500,24000,57934,0,0,46.09,1,'rest','2026-03-16 15:05:25'),
(287500,'357580',3,'202603161445',23950,26500,23950,26100,87306,72.41,42,56.33,1,'rest','2026-03-16 15:05:25'),
(287501,'357580',3,'202603161448',26150,28300,25800,28300,99458,100,84.31,55.48,1,'rest','2026-03-16 15:05:25'),
(287502,'357580',3,'202603161451',28300,29000,27200,27700,84489,78.57,87.76,55.13,1,'rest','2026-03-16 15:05:25'),
(287503,'357580',3,'202603161454',27700,28750,26600,28450,85873,55.56,83.1,78.29,1,'rest','2026-03-16 15:05:25'),
(287504,'357580',3,'202603161457',28450,28650,27650,28050,39864,65.22,42.86,83.47,1,'rest','2026-03-16 15:05:25'),
(287505,'357580',3,'202603161500',28050,28250,27500,28100,30641,11.11,66.67,75,1,'rest','2026-03-16 15:05:25'),
(287506,'357580',3,'202603161503',28150,28150,27850,28100,28000,NULL,NULL,NULL,1,'rest','2026-03-16 15:06:02'),
(287558,'357580',1,'202603161321',22400,22400,22350,22400,630,NULL,NULL,NULL,1,'rest','2026-03-16 15:05:26'),
(287559,'357580',1,'202603161322',22400,22400,22350,22350,877,NULL,NULL,NULL,1,'rest','2026-03-16 15:05:26'),
(287560,'357580',1,'202603161323',22350,22500,22300,22300,1327,0,NULL,NULL,1,'rest','2026-03-16 15:05:26'),
(287561,'357580',1,'202603161324',22300,22300,22100,22100,1169,0,0,NULL,1,'rest','2026-03-16 15:05:26'),
(287562,'357580',1,'202603161325',22100,22250,22075,22250,668,42.86,37.5,NULL,1,'rest','2026-03-16 15:05:26'),
(287563,'357580',1,'202603161326',22250,22300,22100,22100,301,50,30,25,1,'rest','2026-03-16 15:05:26'),
(287564,'357580',1,'202603161327',22200,22500,22200,22300,1052,57.14,70,46.67,1,'rest','2026-03-16 15:05:26'),
(287565,'357580',1,'202603161328',22350,22450,22250,22400,503,100,66.67,56.25,1,'rest','2026-03-16 15:05:26'),
(287566,'357580',1,'202603161329',22350,22550,22300,22300,1646,50,75,64.29,1,'rest','2026-03-16 15:05:26'),
(287567,'357580',1,'202603161330',22400,22400,22250,22300,954,0,50,54.55,1,'rest','2026-03-16 15:05:26'),
(287568,'357580',1,'202603161331',22350,22550,22350,22500,679,100,66.67,83.33,1,'rest','2026-03-16 15:05:26'),
(287569,'357580',1,'202603161332',22300,22350,22200,22350,264,57.14,57.14,54.55,1,'rest','2026-03-16 15:05:26'),
(287570,'357580',1,'202603161333',22500,22700,22350,22350,1866,0,57.14,44.44,1,'rest','2026-03-16 15:05:26'),
(287571,'357580',1,'202603161334',22350,22500,22250,22350,1211,100,0,57.14,1,'rest','2026-03-16 15:05:26'),
(287572,'357580',1,'202603161335',22350,22650,22350,22550,974,100,100,72.73,1,'rest','2026-03-16 15:05:26'),
(287573,'357580',1,'202603161336',22550,22550,22350,22550,642,100,100,57.14,1,'rest','2026-03-16 15:05:26'),
(287574,'357580',1,'202603161337',22550,22700,22450,22500,1668,0,80,80,1,'rest','2026-03-16 15:05:26'),
(287575,'357580',1,'202603161338',22500,22600,22450,22550,530,50,50,83.33,1,'rest','2026-03-16 15:05:26'),
(287576,'357580',1,'202603161339',22550,22700,22500,22500,746,50,33.33,71.43,1,'rest','2026-03-16 15:05:26'),
(287577,'357580',1,'202603161340',22650,22650,22450,22450,605,0,33.33,25,1,'rest','2026-03-16 15:05:26'),
(287578,'357580',1,'202603161341',22500,22700,22500,22650,2591,80,66.67,62.5,1,'rest','2026-03-16 15:05:26'),
(287579,'357580',1,'202603161342',22600,22750,22600,22750,1444,100,85.71,77.78,1,'rest','2026-03-16 15:05:26'),
(287580,'357580',1,'202603161343',22700,22900,22350,22350,2080,20,42.86,37.5,1,'rest','2026-03-16 15:05:26'),
(287581,'357580',1,'202603161344',22550,22600,22400,22550,784,33.33,42.86,52.63,1,'rest','2026-03-16 15:05:26'),
(287582,'357580',1,'202603161345',22500,22900,22500,22700,2087,100,46.67,61.9,1,'rest','2026-03-16 15:05:26'),
(287583,'357580',1,'202603161346',22700,22900,22500,22600,979,60,77.78,47.37,1,'rest','2026-03-16 15:05:26'),
(287584,'357580',1,'202603161347',22600,22950,22500,22600,1821,0,60,41.18,1,'rest','2026-03-16 15:05:26'),
(287585,'357580',1,'202603161348',22550,22700,22450,22500,1174,0,0,63.64,1,'rest','2026-03-16 15:05:26'),
(287586,'357580',1,'202603161349',22550,22950,22550,22550,1943,33.33,33.33,50,1,'rest','2026-03-16 15:05:26'),
(287587,'357580',1,'202603161350',22550,22600,22450,22550,1443,100,33.33,20,1,'rest','2026-03-16 15:05:26'),
(287588,'357580',1,'202603161351',22500,22700,22500,22550,1536,100,100,33.33,1,'rest','2026-03-16 15:05:26'),
(287589,'357580',1,'202603161352',22700,22800,22600,22600,855,100,100,50,1,'rest','2026-03-16 15:05:26'),
(287590,'357580',1,'202603161353',22750,22950,22700,22850,1378,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287591,'357580',1,'202603161354',22800,23000,22800,22850,2058,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287592,'357580',1,'202603161355',22850,23050,22850,23050,1416,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287593,'357580',1,'202603161356',23000,23050,22800,22800,945,44.44,44.44,66.67,1,'rest','2026-03-16 15:05:26'),
(287594,'357580',1,'202603161357',22850,23100,22800,23000,2060,44.44,61.54,72.22,1,'rest','2026-03-16 15:05:26'),
(287595,'357580',1,'202603161358',23000,23000,22750,22750,111,44.44,28.57,44.44,1,'rest','2026-03-16 15:05:26'),
(287596,'357580',1,'202603161359',22750,23100,22550,22550,3660,0,30.77,36.36,1,'rest','2026-03-16 15:05:26'),
(287597,'357580',1,'202603161400',22800,22900,22650,22700,443,42.86,25,33.33,1,'rest','2026-03-16 15:05:26'),
(287598,'357580',1,'202603161401',22700,23050,22600,22600,1909,60,33.33,38.89,1,'rest','2026-03-16 15:05:26'),
(287599,'357580',1,'202603161402',22550,22600,22500,22500,875,0,42.86,18.75,1,'rest','2026-03-16 15:05:26'),
(287600,'357580',1,'202603161403',22500,23050,22500,22600,1542,50,33.33,38.46,1,'rest','2026-03-16 15:05:26'),
(287601,'357580',1,'202603161404',22600,22700,22550,22550,1066,66.67,40,50,1,'rest','2026-03-16 15:05:26'),
(287602,'357580',1,'202603161405',22525,22750,22525,22600,1176,50,75,37.5,1,'rest','2026-03-16 15:05:26'),
(287603,'357580',1,'202603161406',22600,22750,22600,22650,745,100,66.67,57.14,1,'rest','2026-03-16 15:05:26'),
(287604,'357580',1,'202603161407',22600,22900,22550,22700,1602,100,100,83.33,1,'rest','2026-03-16 15:05:26'),
(287605,'357580',1,'202603161408',22700,22700,22600,22600,867,33.33,50,50,1,'rest','2026-03-16 15:05:26'),
(287606,'357580',1,'202603161409',22600,22900,22600,22700,1696,50,60,71.43,1,'rest','2026-03-16 15:05:26'),
(287607,'357580',1,'202603161410',22700,22700,22350,22450,4974,28.57,22.22,36.36,1,'rest','2026-03-16 15:05:26'),
(287608,'357580',1,'202603161411',22400,22600,22350,22350,1607,0,22.22,25,1,'rest','2026-03-16 15:05:26'),
(287609,'357580',1,'202603161412',22350,22600,22300,22600,1037,71.43,41.67,43.75,1,'rest','2026-03-16 15:05:26'),
(287610,'357580',1,'202603161413',22550,22600,22400,22400,883,55.56,45.45,38.89,1,'rest','2026-03-16 15:05:26'),
(287611,'357580',1,'202603161414',22400,22400,22300,22400,682,0,55.56,31.25,1,'rest','2026-03-16 15:05:26'),
(287612,'357580',1,'202603161415',22400,22550,22400,22550,860,100,42.86,57.14,1,'rest','2026-03-16 15:05:26'),
(287613,'357580',1,'202603161416',22450,22600,22400,22600,948,100,100,69.23,1,'rest','2026-03-16 15:05:26'),
(287614,'357580',1,'202603161417',22600,22900,22550,22650,1856,100,100,55.56,1,'rest','2026-03-16 15:05:26'),
(287615,'357580',1,'202603161418',22550,22650,22500,22550,447,33.33,50,71.43,1,'rest','2026-03-16 15:05:26'),
(287616,'357580',1,'202603161419',22550,23400,22550,22900,7701,77.78,80,85.71,1,'rest','2026-03-16 15:05:26'),
(287617,'357580',1,'202603161420',22950,23200,22500,23000,7352,100,81.82,84.62,1,'rest','2026-03-16 15:05:26'),
(287618,'357580',1,'202603161421',22950,23350,22800,23100,4968,100,100,85.71,1,'rest','2026-03-16 15:05:26'),
(287619,'357580',1,'202603161422',23150,23500,23000,23300,3299,100,100,88.24,1,'rest','2026-03-16 15:05:26'),
(287620,'357580',1,'202603161423',23250,23750,23150,23450,6043,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287621,'357580',1,'202603161424',23450,24100,23450,24000,5309,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287622,'357580',1,'202603161425',24050,24350,23750,24000,11061,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287623,'357580',1,'202603161426',23800,24000,23550,24000,2831,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287624,'357580',1,'202603161427',23950,24450,23750,24050,7390,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287625,'357580',1,'202603161428',23900,24500,23850,24500,2948,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287626,'357580',1,'202603161431',25000,25500,24300,25350,34119,100,100,100,1,'rest','2026-03-16 15:05:26'),
(287627,'357580',1,'202603161432',25250,25400,24650,25100,12613,77.27,83.87,84.38,1,'rest','2026-03-16 15:05:26'),
(287628,'357580',1,'202603161433',25100,27200,24900,26750,30846,86.84,90.91,92.31,1,'rest','2026-03-16 15:05:26'),
(287629,'357580',1,'202603161434',26650,27450,26450,27450,6661,100,90.38,93.59,1,'rest','2026-03-16 15:05:26'),
(287630,'357580',1,'202603161436',28600,29900,28200,28900,87054,100,100,94.9,1,'rest','2026-03-16 15:05:26'),
(287631,'357580',1,'202603161437',28850,29600,28300,28550,40320,80.56,86,86.36,1,'rest','2026-03-16 15:05:26'),
(287632,'357580',1,'202603161438',28350,28500,26800,26900,42446,0,42.03,65.52,1,'rest','2026-03-16 15:05:26'),
(287633,'357580',1,'202603161439',26950,26950,25750,25750,19439,0,0,40.57,1,'rest','2026-03-16 15:05:26'),
(287634,'357580',1,'202603161441',25750,25800,24600,24800,34388,0,0,26.13,1,'rest','2026-03-16 15:05:26'),
(287635,'357580',1,'202603161442',24850,25000,23950,24000,22825,0,0,0,1,'rest','2026-03-16 15:05:26'),
(287636,'357580',1,'202603161443',24000,24200,23500,23800,17780,0,0,0,1,'rest','2026-03-16 15:05:26'),
(287637,'357580',1,'202603161444',23700,24500,23600,24000,17329,50,16.67,6.06,1,'rest','2026-03-16 15:05:26'),
(287638,'357580',1,'202603161445',23950,24950,23950,24750,13211,100,82.61,32.76,1,'rest','2026-03-16 15:05:26'),
(287639,'357580',1,'202603161446',24950,26100,24700,25900,41284,100,100,67.74,1,'rest','2026-03-16 15:05:26'),
(287640,'357580',1,'202603161447',26000,26500,25450,26100,32811,100,100,92,1,'rest','2026-03-16 15:05:26'),
(287641,'357580',1,'202603161448',26150,26550,25800,25800,15039,40,81.82,88.46,1,'rest','2026-03-16 15:05:26'),
(287642,'357580',1,'202603161449',25800,28000,25800,27550,54709,85.37,86.67,92.77,1,'rest','2026-03-16 15:05:26'),
(287643,'357580',1,'202603161450',27700,28300,27400,28300,29710,100,89.29,92.77,1,'rest','2026-03-16 15:05:26'),
(287644,'357580',1,'202603161452',28300,28300,27900,28100,26040,78.95,92.59,84.38,1,'rest','2026-03-16 15:05:26'),
(287645,'357580',1,'202603161453',28100,29000,27200,27700,58449,0,55.56,73.53,1,'rest','2026-03-16 15:05:26'),
(287646,'357580',1,'202603161454',27700,28750,27100,27350,33481,0,0,72.46,1,'rest','2026-03-16 15:05:26'),
(287647,'357580',1,'202603161455',27350,27550,26600,27300,24345,0,0,42.86,1,'rest','2026-03-16 15:05:26'),
(287648,'357580',1,'202603161456',27300,28650,27250,28450,28047,95.83,74.19,53.49,1,'rest','2026-03-16 15:05:26'),
(287649,'357580',1,'202603161457',28450,28650,27950,28250,16599,85.19,82.14,53.49,1,'rest','2026-03-16 15:05:26'),
(287650,'357580',1,'202603161458',28200,28300,27850,28250,12608,0,85.19,65.71,1,'rest','2026-03-16 15:05:26'),
(287651,'357580',1,'202603161459',28050,28200,27650,28050,10657,0,0,71.88,1,'rest','2026-03-16 15:05:26'),
(287652,'357580',1,'202603161500',28050,28250,27600,27700,10316,0,0,60.53,1,'rest','2026-03-16 15:05:26'),
(287653,'357580',1,'202603161501',27650,28250,27500,27950,12212,41.67,31.25,25,1,'rest','2026-03-16 15:05:26'),
(287654,'357580',1,'202603161502',28000,28200,27800,28100,8113,100,53.33,42.11,1,'rest','2026-03-16 15:05:26'),
(287655,'357580',1,'202603161503',28000,28150,27850,28000,9409,60,80,38.1,1,'rest','2026-03-16 15:05:26'),
(287656,'357580',1,'202603161504',28000,28150,27800,28050,11006,33.33,66.67,50,1,'rest','2026-03-16 15:05:26'),
(287657,'357580',1,'202603161505',28150,28150,27850,28100,28000,66.67,75,66.67,1,'rest','2026-03-16 15:06:02'),
(287733,'357580',15,'202603160900',24800,24850,22450,22800,95897,0,0,0,1,'rest','2026-03-16 15:05:27'),
(287734,'357580',15,'202603160915',22700,23100,21650,22000,61375,0,0,0,1,'rest','2026-03-16 15:05:27'),
(287735,'357580',15,'202603160930',22000,22100,21050,21250,88340,0,0,0,1,'rest','2026-03-16 15:05:27'),
(287736,'357580',15,'202603160945',21250,22650,21100,22650,81294,65.12,47.46,27.18,1,'rest','2026-03-16 15:05:27'),
(287737,'357580',15,'202603161000',22650,22750,22200,22450,55332,87.5,59.57,26.17,1,'rest','2026-03-16 15:05:27'),
(287738,'357580',15,'202603161015',22400,22750,22300,22300,19926,0,80,42.42,1,'rest','2026-03-16 15:05:27'),
(287739,'357580',15,'202603161030',22300,22950,22200,22750,37295,75,56.25,62.71,1,'rest','2026-03-16 15:05:27'),
(287740,'357580',15,'202603161045',22750,22950,22550,22600,6712,75,60,78.72,1,'rest','2026-03-16 15:05:27'),
(287741,'357580',15,'202603161100',22650,22900,22300,22300,10009,0,50,36,1,'rest','2026-03-16 15:05:27'),
(287742,'357580',15,'202603161115',22300,22400,21900,22000,12159,0,0,33.33,1,'rest','2026-03-16 15:05:27'),
(287743,'357580',15,'202603161130',22000,22050,21700,21700,6518,0,0,30,1,'rest','2026-03-16 15:05:27'),
(287744,'357580',15,'202603161145',21750,22100,21600,21900,6005,40,25,16,1,'rest','2026-03-16 15:05:27'),
(287745,'357580',15,'202603161200',21950,22100,21850,21850,3512,80,36.36,17.39,1,'rest','2026-03-16 15:05:27'),
(287746,'357580',15,'202603161215',21800,21800,21400,21500,11351,0,33.33,16.67,1,'rest','2026-03-16 15:05:27'),
(287747,'357580',15,'202603161230',21500,21700,21450,21550,6830,12.5,11.11,26.32,1,'rest','2026-03-16 15:05:27'),
(287748,'357580',15,'202603161245',21500,21550,21350,21400,8885,25,9.09,31.25,1,'rest','2026-03-16 15:05:27'),
(287749,'357580',15,'202603161300',21400,22100,21400,21950,12407,78.57,80,52.17,1,'rest','2026-03-16 15:05:27'),
(287750,'357580',15,'202603161315',22000,22600,22000,22300,20093,100,85.71,65.52,1,'rest','2026-03-16 15:05:27'),
(287751,'357580',15,'202603161330',22400,22900,22200,22550,17038,100,100,88.89,1,'rest','2026-03-16 15:05:27'),
(287752,'357580',15,'202603161345',22500,23100,22450,22550,23466,100,100,88.46,1,'rest','2026-03-16 15:05:27'),
(287753,'357580',15,'202603161400',22800,23050,22300,22400,21104,0,62.5,88.46,1,'rest','2026-03-16 15:05:27'),
(287754,'357580',15,'202603161415',22400,24500,22400,24500,63013,93.33,93.33,94.74,1,'rest','2026-03-16 15:05:27'),
(287755,'357580',15,'202603161430',25000,29900,23500,24000,365820,80.77,76.36,78.33,1,'rest','2026-03-16 15:05:27'),
(287756,'357580',15,'202603161445',23950,29000,23950,28050,396990,89.01,92.48,90.44,1,'rest','2026-03-16 15:05:27'),
(287757,'357580',15,'202603161500',28150,28850,26700,28600,28400,100,100,93.06,1,'rest','2026-03-16 15:15:02'),
(287851,'357580',60,'202603160900',24800,24850,21050,22650,326906,0,4.76,18.67,1,'rest','2026-03-16 15:05:29'),
(287852,'357580',60,'202603161000',22650,22950,22200,22600,119265,0,0,18.67,1,'rest','2026-03-16 15:05:29'),
(287853,'357580',60,'202603161100',22650,22900,21600,21900,34691,0,0,3.85,1,'rest','2026-03-16 15:05:29'),
(287854,'357580',60,'202603161200',21950,22100,21350,21400,30578,0,0,0,1,'rest','2026-03-16 15:05:29'),
(287855,'357580',60,'202603161300',21400,23100,21400,22550,73004,69.7,48.94,24.21,1,'rest','2026-03-16 15:05:29'),
(287856,'357580',60,'202603161400',22800,29900,22300,28050,846927,100,93.01,84.18,1,'rest','2026-03-16 15:05:29'),
(287857,'357580',60,'202603161500',28050,28250,27500,28150,54214,100,100,84.91,1,'rest','2026-03-16 15:05:29'),
(287907,'005930',3,'202603161503',188500,188600,188400,188600,136020,0,50,73.33,1,'ws','2026-03-17 08:25:06'),
(287908,'005930',1,'202603161505',188500,188600,188400,188600,68052,100,50,33.33,1,'ws','2026-03-17 08:25:06'),
(287909,'298040',3,'202603161503',2515000,2524000,2515000,2523000,241,100,100,92.31,1,'ws','2026-03-17 12:12:49'),
(287910,'357880',3,'202603161503',5940,5990,5900,5920,179597,0,50,22.5,1,'ws','2026-03-17 08:25:40'),
(287911,'476830',3,'202603161503',193600,194200,193600,194000,3384,80,91.67,57.69,1,'ws','2026-03-17 06:36:52'),
(287912,'000660',3,'202603161503',970000,971000,968000,970000,35562,100,50,58.82,1,'ws','2026-03-17 08:25:01'),
(287913,'034020',3,'202603161503',105500,105500,105400,105500,12719,100,100,50,1,'ws','2026-03-17 12:12:26'),
(287914,'229200',3,'202603161503',19660,19680,19650,19675,213697,100,100,87.5,1,'ws','2026-03-17 13:06:43'),
(287915,'247540',3,'202603161503',187100,187300,186900,187100,4551,100,50,80,1,'ws','2026-03-17 08:25:19'),
(287916,'141080',3,'202603161503',202500,202500,201500,202000,201500,100,0,50,1,'ws','2026-03-16 15:06:02'),
(287917,'069500',3,'202603161503',83070,83080,83000,83050,59101,20,14.29,67.57,1,'ws','2026-03-17 13:06:39'),
(287918,'377220',3,'202603161503',1745,1745,1731,1737,1737,0,28.33,16.04,1,'ws','2026-03-16 15:06:02'),
(287919,'380540',3,'202603161503',4860,4895,4860,4895,30930,66.67,69.23,56.25,1,'ws','2026-03-17 08:25:42'),
(287920,'005380',3,'202603161503',506000,507000,506000,506500,7108,100,100,71.43,1,'ws','2026-03-17 12:12:17'),
(287922,'000660',1,'202603161505',970000,971000,969000,970000,15891,100,100,75,1,'ws','2026-03-17 08:25:00'),
(287923,'229200',1,'202603161505',19665,19675,19655,19675,88753,100,100,100,1,'ws','2026-03-17 08:25:16'),
(287924,'298040',1,'202603161505',2521000,2523000,2520000,2523000,43,100,100,63.64,1,'ws','2026-03-17 08:25:37'),
(287925,'357880',1,'202603161505',5975,5980,5900,5920,65507,8.33,38.89,57.69,1,'ws','2026-03-17 08:25:39'),
(287926,'476830',1,'202603161505',194200,194200,193800,194000,997,50,75,77.78,1,'ws','2026-03-17 08:25:47'),
(287927,'034020',1,'202603161505',105500,105500,105400,105500,4021,100,100,100,1,'ws','2026-03-17 08:25:10'),
(287928,'010120',1,'202603161505',734000,735000,733000,734000,289,100,100,100,1,'ws','2026-03-17 08:25:09'),
(287929,'010120',3,'202603161503',734000,735000,733000,734000,499,100,100,60,1,'ws','2026-03-17 12:12:24'),
(287930,'141080',1,'202603161505',202000,202000,201500,202000,201500,100,100,100,1,'ws','2026-03-16 15:06:02'),
(287931,'247540',1,'202603161505',187300,187300,187100,187100,837,75,50,57.14,1,'ws','2026-03-17 08:25:18'),
(287932,'069500',1,'202603161505',83000,83080,83000,83050,19838,76.92,41.67,45.61,1,'ws','2026-03-17 08:25:14'),
(287933,'380540',1,'202603161505',4870,4895,4870,4895,5761,100,100,66.67,1,'ws','2026-03-17 08:25:42'),
(287947,'486990',3,'202603161503',46950,47000,46900,46950,46950,50,25,25,1,'ws','2026-03-16 15:06:04'),
(287948,'486990',1,'202603161505',47000,47000,46900,46950,46950,50,66.67,50,1,'ws','2026-03-16 15:06:04'),
(287950,'025880',3,'202603161503',2950,2960,2935,2955,18259,12.5,41.67,44.44,1,'ws','2026-03-17 01:44:35'),
(287951,'018470',3,'202603161503',1351,1353,1347,1353,30095,66.67,84.62,61.11,1,'ws','2026-03-17 01:44:33'),
(287952,'005930',1,'202603161506',188600,188700,188500,188600,50067,100,100,50,1,'ws','2026-03-17 08:25:06'),
(287953,'000660',1,'202603161506',969000,971000,969000,970000,8635,100,100,100,1,'ws','2026-03-17 08:25:00'),
(287954,'069500',1,'202603161506',83055,83085,83020,83030,13569,71.43,58.82,59.09,1,'ws','2026-03-17 08:25:14'),
(287955,'357880',1,'202603161506',5920,5930,5800,5800,123454,0,2.78,30,1,'ws','2026-03-17 08:25:39'),
(287956,'010120',1,'202603161506',734000,735000,734000,735000,134,100,100,100,1,'ws','2026-03-17 08:25:09'),
(287957,'034020',1,'202603161506',105400,105500,105400,105500,4474,100,100,100,1,'ws','2026-03-17 08:25:10'),
(287958,'380540',1,'202603161506',4895,4910,4885,4900,19432,100,100,81.82,1,'ws','2026-03-17 08:25:42'),
(287959,'476830',1,'202603161506',193900,194100,193700,193800,540,0,33.33,63.64,1,'ws','2026-03-17 08:25:47'),
(287960,'005380',1,'202603161506',506000,507000,506000,506000,2351,0,0,50,1,'ws','2026-03-17 08:25:04'),
(287961,'141080',1,'202603161506',202000,202000,201000,201000,201000,0,0,0,1,'ws','2026-03-16 15:07:02'),
(287962,'229200',1,'202603161506',19675,19685,19665,19680,48519,100,100,100,1,'ws','2026-03-17 08:25:16'),
(287963,'486990',1,'202603161506',46950,47000,46900,46950,46950,0,50,50,1,'ws','2026-03-16 15:07:02'),
(287964,'247540',1,'202603161506',187100,187100,186900,187100,2402,0,75,50,1,'ws','2026-03-17 08:25:18'),
(287965,'357580',1,'202603161506',28000,28100,27850,27950,27850,0,33.33,33.33,1,'ws','2026-03-16 15:07:04'),
(287966,'000660',1,'202603161507',970000,970000,968000,969000,8776,0,0,50,1,'ws','2026-03-17 08:25:00'),
(287967,'069500',1,'202603161507',83030,83050,82990,83000,27127,0,50,29.41,1,'ws','2026-03-17 08:25:14'),
(287968,'476830',1,'202603161507',193800,194000,193600,193900,704,33.33,20,63.64,1,'ws','2026-03-17 08:25:47'),
(287969,'005930',1,'202603161507',188600,188700,188500,188600,44851,100,100,50,1,'ws','2026-03-17 08:25:06'),
(287970,'357880',1,'202603161507',5800,5810,5610,5700,355025,0,0,11.29,1,'ws','2026-03-17 08:25:39'),
(287971,'357580',1,'202603161507',27900,28000,27150,27200,27200,0,0,13.64,1,'ws','2026-03-16 15:08:02'),
(287972,'229200',1,'202603161507',19680,19685,19660,19665,19578,25,25,50,1,'ws','2026-03-17 08:25:16'),
(287973,'141080',1,'202603161507',201000,201500,201000,201500,201000,33.33,33.33,33.33,1,'ws','2026-03-16 15:08:02'),
(287974,'486990',1,'202603161507',46950,47000,46950,46950,46950,100,0,66.67,1,'ws','2026-03-16 15:08:02'),
(287975,'380540',1,'202603161507',4890,4900,4880,4895,9980,50,85.71,90,1,'ws','2026-03-17 08:25:42'),
(287976,'247540',1,'202603161507',187100,187100,187000,187000,1167,0,0,42.86,1,'ws','2026-03-17 08:25:18'),
(287977,'298040',3,'202603161506',2522000,2523000,2518000,2520000,271,70,72.73,73.33,1,'ws','2026-03-17 12:12:49'),
(287978,'069500',1,'202603161508',83005,83035,82995,83020,8398,40,28.57,51.85,1,'ws','2026-03-17 08:25:14'),
(287979,'005930',3,'202603161506',188600,188700,188500,188600,138719,100,0,71.43,1,'ws','2026-03-17 08:25:06'),
(287980,'069500',3,'202603161506',83055,83085,82990,83020,49094,0,9.09,67.57,1,'ws','2026-03-17 13:06:39'),
(287981,'000660',3,'202603161506',969000,971000,967000,967000,22865,25,25,55.56,1,'ws','2026-03-17 08:25:01'),
(287982,'247540',3,'202603161506',187100,187200,186900,187000,4979,0,66.67,50,1,'ws','2026-03-17 08:25:19'),
(287983,'357880',3,'202603161506',5920,5930,5610,5770,687001,0,0,19.57,1,'ws','2026-03-17 08:25:40'),
(287984,'357580',3,'202603161506',28000,28100,27000,27300,27050,NULL,NULL,NULL,1,'ws','2026-03-16 15:09:02'),
(287985,'476830',3,'202603161506',193900,194100,193600,193800,1786,66.67,57.14,45.83,1,'ws','2026-03-17 06:36:52'),
(287986,'034020',3,'202603161506',105400,105500,105400,105400,12804,0,50,66.67,1,'ws','2026-03-17 12:12:26'),
(287987,'229200',3,'202603161506',19675,19685,19660,19680,82307,100,100,100,1,'ws','2026-03-17 13:06:43'),
(287988,'377220',3,'202603161506',1738,1749,1734,1745,1743,40,15.69,25.77,1,'ws','2026-03-16 15:09:02'),
(287989,'018470',3,'202603161506',1350,1353,1340,1348,87419,0,36.36,61.11,1,'ws','2026-03-17 01:44:33'),
(287990,'486990',3,'202603161506',46950,47000,46900,46950,46900,100,50,25,1,'ws','2026-03-16 15:09:02'),
(287991,'005380',3,'202603161506',506000,507000,506000,506000,7179,50,50,83.33,1,'ws','2026-03-17 12:12:17'),
(287992,'141080',3,'202603161506',202000,202000,201000,201500,201000,0,0,33.33,1,'ws','2026-03-16 15:09:02'),
(287993,'380540',3,'202603161506',4895,4910,4880,4895,30804,100,66.67,64.29,1,'ws','2026-03-17 08:25:42'),
(287994,'025880',3,'202603161506',2965,2970,2960,2965,2464,100,30,58.82,1,'ws','2026-03-17 01:44:35'),
(287995,'357880',1,'202603161508',5700,5860,5690,5770,208522,41.18,24.14,21.43,1,'ws','2026-03-17 08:25:39'),
(287996,'357580',1,'202603161508',27200,27950,27000,27300,27050,11.76,10,17.39,1,'ws','2026-03-16 15:09:02'),
(287997,'005930',1,'202603161508',188600,188700,188500,188600,43801,100,100,100,1,'ws','2026-03-17 08:25:06'),
(287998,'229200',1,'202603161508',19670,19680,19665,19680,14210,50,57.14,62.5,1,'ws','2026-03-17 08:25:16'),
(287999,'247540',1,'202603161508',187100,187200,187000,187000,1410,0,0,60,1,'ws','2026-03-17 08:25:18'),
(288000,'476830',1,'202603161508',193900,194000,193700,193800,542,50,25,37.5,1,'ws','2026-03-17 08:25:47'),
(288001,'000660',1,'202603161508',968000,969000,967000,967000,5454,0,0,0,1,'ws','2026-03-17 08:25:00'),
(288002,'034020',1,'202603161508',105400,105500,105400,105400,5182,0,0,0,1,'ws','2026-03-17 08:25:10'),
(288003,'005380',1,'202603161508',506500,506500,506000,506000,2913,100,0,0,1,'ws','2026-03-17 08:25:04'),
(288004,'486990',1,'202603161508',47000,47000,46900,46950,46900,100,100,50,1,'ws','2026-03-16 15:09:02'),
(288005,'141080',1,'202603161508',201000,201500,201000,201500,201000,100,33.33,33.33,1,'ws','2026-03-16 15:09:02'),
(288006,'380540',1,'202603161508',4895,4900,4895,4895,1392,0,50,85.71,1,'ws','2026-03-17 08:25:42'),
(288020,'005930',1,'202603161509',188600,188600,188500,188500,22502,0,0,50,1,'ws','2026-03-17 08:25:06'),
(288021,'229200',1,'202603161509',19675,19685,19675,19685,32966,100,57.14,62.5,1,'ws','2026-03-17 08:25:16'),
(288022,'298040',1,'202603161509',2521000,2521000,2520000,2521000,23,50,50,50,1,'ws','2026-03-17 08:25:37'),
(288023,'357880',1,'202603161509',5770,5910,5770,5910,80201,100,67.74,43.3,1,'ws','2026-03-17 08:25:39'),
(288024,'000660',1,'202603161509',967000,968000,967000,968000,6455,33.33,25,25,1,'ws','2026-03-17 08:25:00'),
(288025,'069500',1,'202603161509',83025,83025,82995,83022,11717,100,42.31,59.02,1,'ws','2026-03-17 08:25:14'),
(288026,'141080',1,'202603161509',201500,202000,201000,202000,201500,100,100,50,1,'ws','2026-03-16 15:10:02'),
(288027,'357580',1,'202603161509',27300,27600,26700,27250,27200,66.67,11.11,9.09,1,'ws','2026-03-16 15:10:02'),
(288028,'476830',1,'202603161509',193900,194000,193800,194000,577,66.67,75,37.5,1,'ws','2026-03-17 08:25:47'),
(288029,'034020',1,'202603161509',105500,105500,105400,105400,6445,100,0,0,1,'ws','2026-03-17 08:25:10'),
(288030,'267260',1,'202603161509',906000,907000,906000,907000,75,100,100,80,1,'ws','2026-03-17 08:25:20'),
(288031,'486990',1,'202603161509',46925,47000,46925,47000,47000,100,100,50,1,'ws','2026-03-16 15:10:02'),
(288032,'005380',1,'202603161509',506000,506500,506000,506000,1604,100,100,0,1,'ws','2026-03-17 08:25:04'),
(288033,'247540',1,'202603161509',187000,187200,187000,187200,1071,100,66.67,50,1,'ws','2026-03-17 08:25:18'),
(288034,'380540',1,'202603161509',4897,4905,4897,4905,8159,100,66.67,88.89,1,'ws','2026-03-17 08:25:42'),
(288035,'042700',3,'202603161012',297500,297500,297000,297000,3088,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288036,'042700',3,'202603161015',297000,298000,297000,297500,5935,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288037,'042700',3,'202603161018',298000,298000,297500,297500,1789,100,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288038,'042700',3,'202603161021',297500,298000,297500,297500,722,100,100,NULL,1,'rest','2026-03-16 15:10:27'),
(288039,'042700',3,'202603161024',298000,298000,296500,297000,13024,NULL,NULL,NULL,1,'rest','2026-03-17 01:44:36'),
(288040,'042700',3,'202603161027',297000,297000,295500,296000,12496,NULL,NULL,NULL,1,'rest','2026-03-17 06:36:35'),
(288041,'042700',3,'202603161030',296000,296000,294000,294500,21244,NULL,NULL,NULL,1,'rest','2026-03-17 06:36:35'),
(288042,'042700',3,'202603161033',294500,295500,293000,295500,17416,40,NULL,NULL,1,'rest','2026-03-17 06:36:35'),
(288043,'042700',3,'202603161036',295500,295500,294500,295250,3892,80,36.36,NULL,1,'rest','2026-03-17 06:36:35'),
(288044,'042700',3,'202603161039',295000,295500,293500,293500,3257,0,33.33,NULL,1,'rest','2026-03-17 06:36:35'),
(288045,'042700',3,'202603161042',294000,295000,293500,294500,4464,36.36,33.33,36.36,1,'rest','2026-03-17 06:36:35'),
(288046,'042700',3,'202603161045',295000,295500,294500,295000,4472,100,46.15,55.56,1,'rest','2026-03-17 06:36:35'),
(288047,'042700',3,'202603161048',295000,296500,294500,296000,4392,100,100,55.56,1,'rest','2026-03-17 06:36:35'),
(288048,'042700',3,'202603161051',296000,297000,295500,296500,4149,100,100,63.16,1,'rest','2026-03-17 06:36:35'),
(288049,'042700',3,'202603161054',296500,297500,296000,296500,3275,100,100,100,1,'rest','2026-03-17 06:36:35'),
(288050,'042700',3,'202603161057',296500,297000,295500,296000,3007,0,50,80,1,'rest','2026-03-17 06:36:35'),
(288051,'042700',3,'202603161100',296000,296000,294500,295000,3807,0,0,50,1,'rest','2026-03-17 06:36:35'),
(288052,'042700',3,'202603161103',295000,295000,294500,295000,1820,0,0,25,1,'rest','2026-03-17 06:36:35'),
(288053,'042700',3,'202603161106',294500,295000,294000,294500,2275,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288054,'042700',3,'202603161109',294500,295000,294000,295000,4598,50,50,20,1,'rest','2026-03-17 06:36:35'),
(288055,'042700',3,'202603161112',295000,295000,294000,294500,2969,50,33.33,20,1,'rest','2026-03-17 06:36:35'),
(288056,'042700',3,'202603161115',294500,294500,293500,294000,7564,0,33.33,25,1,'rest','2026-03-17 06:36:35'),
(288057,'042700',3,'202603161118',294000,294500,294000,294000,1452,0,0,25,1,'rest','2026-03-17 06:36:35'),
(288058,'042700',3,'202603161121',294000,294000,293000,293500,6127,0,0,25,1,'rest','2026-03-17 06:36:35'),
(288059,'042700',3,'202603161124',293500,293500,292000,292500,11314,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288060,'042700',3,'202603161127',292500,292500,290500,291500,14360,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288061,'042700',3,'202603161130',291500,292500,291500,291500,3408,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288062,'042700',3,'202603161133',292000,292000,290000,290500,10032,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288063,'042700',3,'202603161136',291000,291500,290500,291000,3277,33.33,33.33,14.29,1,'rest','2026-03-17 06:36:35'),
(288064,'042700',3,'202603161139',290500,291000,290500,291000,1903,100,33.33,20,1,'rest','2026-03-17 06:36:35'),
(288065,'042700',3,'202603161142',291000,291000,290000,290250,9098,0,40,22.22,1,'rest','2026-03-17 06:36:35'),
(288066,'042700',3,'202603161145',290500,291000,290000,290500,5201,25,25,30,1,'rest','2026-03-17 06:36:35'),
(288067,'042700',3,'202603161148',291000,291000,290500,290500,1692,100,25,50,1,'rest','2026-03-17 06:36:35'),
(288068,'042700',3,'202603161151',290500,292250,290500,292000,6743,100,100,70,1,'rest','2026-03-17 06:36:35'),
(288069,'042700',3,'202603161154',292000,292000,290500,291500,5822,75,75,58.33,1,'rest','2026-03-17 06:36:35'),
(288070,'042700',3,'202603161157',291500,292000,291000,291000,3622,0,60,63.64,1,'rest','2026-03-17 06:36:35'),
(288071,'042700',3,'202603161200',291500,291500,291000,291500,1088,50,33.33,66.67,1,'rest','2026-03-17 06:36:35'),
(288072,'042700',3,'202603161203',291000,292000,291000,292000,2920,100,66.67,71.43,1,'rest','2026-03-17 06:36:35'),
(288073,'042700',3,'202603161206',292000,292500,291500,292000,1936,100,100,50,1,'rest','2026-03-17 06:36:35'),
(288074,'042700',3,'202603161209',292000,292500,291500,292000,2473,100,100,66.67,1,'rest','2026-03-17 06:36:35'),
(288075,'042700',3,'202603161212',292000,292000,291000,291500,2906,0,0,66.67,1,'rest','2026-03-17 06:36:35'),
(288076,'042700',3,'202603161215',291500,292000,291000,291500,2182,0,0,50,1,'rest','2026-03-17 06:36:35'),
(288077,'042700',3,'202603161218',291500,291500,291000,291500,694,100,0,0,1,'rest','2026-03-17 06:36:35'),
(288078,'042700',3,'202603161221',291500,291500,291000,291000,1065,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288079,'042700',3,'202603161224',291000,291500,291000,291500,3712,50,50,33.33,1,'rest','2026-03-17 06:36:35'),
(288080,'042700',3,'202603161227',291500,292000,291000,292000,3508,100,66.67,66.67,1,'rest','2026-03-17 06:36:35'),
(288081,'042700',3,'202603161230',292000,293000,291500,293000,3472,100,100,80,1,'rest','2026-03-17 06:36:35'),
(288082,'042700',3,'202603161233',292750,294250,292750,294000,4189,100,100,85.71,1,'rest','2026-03-17 06:36:35'),
(288083,'042700',3,'202603161236',294000,294000,293500,293750,1270,80,88.89,92.31,1,'rest','2026-03-17 06:36:35'),
(288084,'042700',3,'202603161239',293750,295000,293750,294500,3423,75,87.5,92.86,1,'rest','2026-03-17 06:36:35'),
(288085,'042700',3,'202603161242',294500,296000,294500,295500,9081,100,87.5,93.75,1,'rest','2026-03-17 06:36:35'),
(288086,'042700',3,'202603161245',296000,296000,294500,294500,8367,50,63.64,68.75,1,'rest','2026-03-17 06:36:35'),
(288087,'042700',3,'202603161248',294500,295000,294500,295000,3532,33.33,60,64.29,1,'rest','2026-03-17 06:36:35'),
(288088,'042700',3,'202603161251',294750,295000,294000,294500,4573,50,25,60,1,'rest','2026-03-17 06:36:35'),
(288089,'042700',3,'202603161254',294500,294500,293000,293000,4094,0,20,33.33,1,'rest','2026-03-17 06:36:35'),
(288090,'042700',3,'202603161257',293000,294500,293000,294500,6130,50,42.86,40,1,'rest','2026-03-17 06:36:35'),
(288091,'042700',3,'202603161300',294500,295500,294000,295500,11977,100,62.5,60,1,'rest','2026-03-17 06:36:35'),
(288092,'042700',3,'202603161303',296000,296750,295000,296500,14357,100,100,63.64,1,'rest','2026-03-17 06:36:35'),
(288093,'042700',3,'202603161306',296500,298000,296000,297500,15036,100,100,75,1,'rest','2026-03-17 06:36:35'),
(288094,'042700',3,'202603161309',297500,298000,297000,297000,5089,66.67,80,90,1,'rest','2026-03-17 06:36:35'),
(288095,'042700',3,'202603161312',297500,297500,296000,296000,4128,0,40,66.67,1,'rest','2026-03-17 06:36:35'),
(288096,'042700',3,'202603161315',296000,297000,296000,296750,6688,42.86,33.33,64.71,1,'rest','2026-03-17 06:36:35'),
(288097,'042700',3,'202603161318',296500,297000,296000,297000,4915,100,50,57.14,1,'rest','2026-03-17 06:36:35'),
(288098,'042700',3,'202603161321',296500,297000,296500,296750,5299,50,80,36.36,1,'rest','2026-03-17 06:36:35'),
(288099,'042700',3,'202603161324',297000,297000,296000,296500,5734,0,33.33,40,1,'rest','2026-03-17 06:36:35'),
(288100,'042700',3,'202603161327',296000,296500,296000,296000,1567,0,0,50,1,'rest','2026-03-17 06:36:35'),
(288101,'042700',3,'202603161330',296500,297500,296000,296000,11793,0,0,20,1,'rest','2026-03-17 06:36:35'),
(288102,'042700',3,'202603161333',296500,296500,296000,296500,1608,100,50,33.33,1,'rest','2026-03-17 06:36:35'),
(288103,'042700',3,'202603161336',296000,296500,295500,296000,3390,50,50,28.57,1,'rest','2026-03-17 06:36:35'),
(288104,'042700',3,'202603161339',295500,296000,295500,295500,3384,0,33.33,25,1,'rest','2026-03-17 06:36:35'),
(288105,'042700',3,'202603161342',295000,295500,295000,295000,2358,0,0,25,1,'rest','2026-03-17 06:36:35'),
(288106,'042700',3,'202603161345',295000,295500,294500,294500,4694,0,0,20,1,'rest','2026-03-17 06:36:35'),
(288107,'042700',3,'202603161348',294500,295000,294000,294000,4335,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288108,'042700',3,'202603161351',294000,295500,294000,295500,13962,75,60,42.86,1,'rest','2026-03-17 06:36:35'),
(288109,'042700',3,'202603161354',295000,295500,294500,295000,1776,75,60,42.86,1,'rest','2026-03-17 06:36:35'),
(288110,'042700',3,'202603161357',294500,295000,294000,294000,2027,0,50,37.5,1,'rest','2026-03-17 06:36:35'),
(288111,'042700',3,'202603161400',294500,295000,294000,294500,6026,33.33,25,50,1,'rest','2026-03-17 06:36:35'),
(288112,'042700',3,'202603161403',294500,295000,294500,295000,883,100,50,62.5,1,'rest','2026-03-17 06:36:35'),
(288113,'042700',3,'202603161406',295000,295000,294500,294500,1124,50,66.67,33.33,1,'rest','2026-03-17 06:36:35'),
(288114,'042700',3,'202603161409',295000,295000,294500,294500,1682,0,50,40,1,'rest','2026-03-17 06:36:35'),
(288115,'042700',3,'202603161412',294500,295000,294000,294500,15227,100,0,66.67,1,'rest','2026-03-17 06:36:35'),
(288116,'042700',3,'202603161415',295000,295000,294000,294000,2869,0,0,33.33,1,'rest','2026-03-17 06:36:35'),
(288117,'042700',3,'202603161418',294500,294500,294000,294000,2632,0,0,0,1,'rest','2026-03-17 06:36:35'),
(288118,'042700',3,'202603161421',294000,294500,294000,294000,4642,100,0,0,1,'rest','2026-03-17 06:36:35'),
(288119,'042700',3,'202603161424',294000,295500,294000,295500,11539,100,100,75,1,'rest','2026-03-17 06:36:35'),
(288120,'042700',3,'202603161427',295500,296000,294500,295000,9034,75,75,60,1,'rest','2026-03-17 06:36:35'),
(288121,'042700',3,'202603161430',295000,295500,294000,294500,3640,0,60,60,1,'rest','2026-03-17 06:36:35'),
(288122,'042700',3,'202603161433',294500,294500,294000,294500,2085,0,0,60,1,'rest','2026-03-17 06:36:35'),
(288123,'042700',3,'202603161436',294500,294500,294000,294000,4252,0,0,50,1,'rest','2026-03-17 06:36:35'),
(288124,'042700',3,'202603161439',294000,294500,294000,294250,1627,33.33,33.33,14.29,1,'rest','2026-03-17 06:36:35'),
(288125,'042700',3,'202603161442',294250,295500,294000,295500,9673,100,75,60,1,'rest','2026-03-17 06:36:35'),
(288126,'042700',3,'202603161445',295500,295500,295000,295250,1716,83.33,85.71,66.67,1,'rest','2026-03-17 06:36:35'),
(288127,'042700',3,'202603161448',295250,298000,295000,297500,22146,90,93.33,83.33,1,'rest','2026-03-17 06:36:35'),
(288128,'042700',3,'202603161451',297500,297500,296000,296500,4912,69.23,64.29,75,1,'rest','2026-03-17 06:36:35'),
(288129,'042700',3,'202603161454',296750,297250,296000,296500,8265,0,69.23,73.68,1,'rest','2026-03-17 06:36:35'),
(288130,'042700',3,'202603161457',296500,297500,296000,297500,10288,100,50,72.22,1,'rest','2026-03-17 06:36:35'),
(288131,'042700',3,'202603161500',297000,297500,296500,297500,4882,100,100,76.47,1,'rest','2026-03-17 06:36:35'),
(288132,'042700',3,'202603161503',297000,298000,297000,298000,5608,100,100,60,1,'rest','2026-03-17 06:36:35'),
(288133,'042700',3,'202603161506',298000,298500,297500,298500,7268,100,100,100,1,'rest','2026-03-17 06:36:35'),
(288134,'042700',3,'202603161509',298500,300000,298000,300000,11847,100,100,100,1,'rest','2026-03-17 06:36:35'),
(288186,'187660',15,'202603161445',17600,17620,17330,17440,221259,0,12.5,17.65,1,'rest','2026-03-18 15:30:29'),
(288187,'187660',15,'202603161500',17420,18040,17400,17800,242569,69.23,46.15,57.58,1,'rest','2026-03-18 15:30:29'),
(288286,'042700',1,'202603161331',297000,297500,297000,297500,4234,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288287,'042700',1,'202603161332',297500,297500,296000,296000,2179,NULL,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288288,'042700',1,'202603161333',296500,296500,296000,296000,735,0,NULL,NULL,1,'rest','2026-03-16 15:10:27'),
(288289,'042700',1,'202603161334',296500,296500,296000,296000,436,100,0,NULL,1,'rest','2026-03-16 15:10:27'),
(288290,'042700',1,'202603161335',296500,296500,296000,296500,437,100,100,NULL,1,'rest','2026-03-16 15:10:27'),
(288291,'042700',1,'202603161336',296000,296500,296000,296250,610,66.67,66.67,22.22,1,'rest','2026-03-16 15:10:27'),
(288292,'042700',1,'202603161337',296250,296500,296000,296500,1715,50,75,75,1,'rest','2026-03-16 15:10:27'),
(288293,'042700',1,'202603161338',296000,296500,295500,296000,1065,33.33,25,50,1,'rest','2026-03-16 15:10:27'),
(288294,'042700',1,'202603161339',295500,296000,295500,296000,597,0,33.33,50,1,'rest','2026-03-16 15:10:27'),
(288295,'042700',1,'202603161340',295750,296000,295500,296000,358,100,0,25,1,'rest','2026-03-16 15:10:27'),
(288296,'042700',1,'202603161341',296000,296000,295500,295500,2429,NULL,NULL,NULL,1,'rest','2026-03-17 01:44:28'),
(288297,'042700',1,'202603161342',295000,295500,295000,295500,1143,0,0,10,1,'rest','2026-03-17 08:25:12'),
(288298,'042700',1,'202603161343',295500,295500,295000,295500,630,0,0,10,1,'rest','2026-03-17 08:25:12'),
(288299,'042700',1,'202603161344',295000,295500,295000,295000,585,0,0,0,1,'rest','2026-03-17 08:25:12'),
(288300,'042700',1,'202603161345',295000,295500,295000,295500,237,50,50,9.09,1,'rest','2026-03-17 08:25:12'),
(288301,'042700',1,'202603161346',295500,295500,295000,295500,497,100,50,9.09,1,'rest','2026-03-17 08:25:12'),
(288302,'042700',1,'202603161347',295000,295500,294500,294500,3960,0,33.33,25,1,'rest','2026-03-17 08:25:12'),
(288303,'042700',1,'202603161348',294500,295000,294000,294000,2769,0,0,20,1,'rest','2026-03-17 08:25:12'),
(288304,'042700',1,'202603161349',294500,294500,294000,294000,940,0,0,25,1,'rest','2026-03-17 08:25:12'),
(288305,'042700',1,'202603161350',294000,294500,294000,294000,626,100,0,0,1,'rest','2026-03-17 08:25:12'),
(288306,'042700',1,'202603161351',294000,294500,294000,294000,5834,100,100,0,1,'rest','2026-03-17 08:25:12'),
(288307,'042700',1,'202603161352',294500,295000,294000,295000,5598,100,100,66.67,1,'rest','2026-03-17 08:25:12'),
(288308,'042700',1,'202603161353',295000,295500,294500,295500,2530,100,100,100,1,'rest','2026-03-17 08:25:12'),
(288309,'042700',1,'202603161354',295000,295500,294500,294500,1176,33.33,60,60,1,'rest','2026-03-17 08:25:12'),
(288310,'042700',1,'202603161355',294500,295000,294500,295000,177,33.33,50,66.67,1,'rest','2026-03-17 08:25:12'),
(288311,'042700',1,'202603161356',295000,295000,294500,295000,423,100,33.33,66.67,1,'rest','2026-03-17 08:25:12'),
(288312,'042700',1,'202603161357',294500,295000,294500,294750,313,0,66.67,44.44,1,'rest','2026-03-17 08:25:12'),
(288313,'042700',1,'202603161358',295000,295000,294000,294500,1485,0,0,25,1,'rest','2026-03-17 08:25:12'),
(288314,'042700',1,'202603161359',294500,294500,294000,294000,229,0,0,33.33,1,'rest','2026-03-17 08:25:12'),
(288315,'042700',1,'202603161400',294500,294500,294000,294000,554,0,0,0,1,'rest','2026-03-17 08:25:12'),
(288316,'042700',1,'202603161401',294500,294500,294000,294500,481,100,50,33.33,1,'rest','2026-03-17 08:25:12'),
(288317,'042700',1,'202603161402',294500,295000,294500,294500,4991,100,100,40,1,'rest','2026-03-17 08:25:12'),
(288318,'042700',1,'202603161403',294500,295000,294500,295000,175,100,100,66.67,1,'rest','2026-03-17 08:25:12'),
(288319,'042700',1,'202603161404',295000,295000,294500,294500,320,50,50,66.67,1,'rest','2026-03-17 08:25:12'),
(288320,'042700',1,'202603161405',294500,295000,294500,295000,388,50,66.67,75,1,'rest','2026-03-17 08:25:12'),
(288321,'042700',1,'202603161406',295000,295000,294500,294500,293,50,33.33,50,1,'rest','2026-03-17 08:25:12'),
(288322,'042700',1,'202603161407',294500,295000,294500,294500,401,0,50,50,1,'rest','2026-03-17 08:25:12'),
(288323,'042700',1,'202603161408',294500,295000,294500,294500,430,100,0,33.33,1,'rest','2026-03-17 08:25:12'),
(288324,'042700',1,'202603161409',295000,295000,294500,294500,276,100,100,50,1,'rest','2026-03-17 08:25:12'),
(288325,'042700',1,'202603161410',295000,295000,294500,294500,793,100,100,0,1,'rest','2026-03-17 08:25:12'),
(288326,'042700',1,'202603161411',294500,295000,294500,294500,613,100,100,100,1,'rest','2026-03-17 08:25:12'),
(288327,'042700',1,'202603161412',294500,295000,294000,294500,347,100,100,100,1,'rest','2026-03-17 08:25:12'),
(288328,'042700',1,'202603161413',294000,294500,294000,294000,632,0,0,0,1,'rest','2026-03-17 08:25:12'),
(288329,'042700',1,'202603161414',294500,295000,294000,294500,14248,50,50,50,1,'rest','2026-03-17 08:25:12'),
(288330,'042700',1,'202603161415',295000,295000,294500,294500,1662,100,50,50,1,'rest','2026-03-17 08:25:12'),
(288331,'042700',1,'202603161416',294500,294500,294000,294500,1063,100,100,50,1,'rest','2026-03-17 08:25:12'),
(288332,'042700',1,'202603161417',294500,294500,294000,294000,144,0,0,33.33,1,'rest','2026-03-17 08:25:12'),
(288333,'042700',1,'202603161418',294500,294500,294000,294000,1658,0,0,50,1,'rest','2026-03-17 08:25:12'),
(288334,'042700',1,'202603161419',294000,294500,294000,294000,485,100,0,0,1,'rest','2026-03-17 08:25:12'),
(288335,'042700',1,'202603161420',294500,294500,294000,294000,489,100,100,0,1,'rest','2026-03-17 08:25:12'),
(288336,'042700',1,'202603161421',294000,294500,294000,294000,512,100,100,0,1,'rest','2026-03-17 08:25:12'),
(288337,'187660',60,'202603161500',17420,18040,17400,17500,354829,22.22,74.07,65.93,1,'rest','2026-03-18 15:30:29'),
(288386,'042700',1,'202603161422',294000,294500,294000,294500,246,100,100,100,1,'rest','2026-03-17 08:25:12'),
(288387,'042700',1,'202603161423',294500,294500,294000,294000,3884,50,50,50,1,'rest','2026-03-17 08:25:12'),
(288388,'042700',1,'202603161424',294000,295000,294000,295000,7125,66.67,75,75,1,'rest','2026-03-17 08:25:12'),
(288389,'042700',1,'202603161425',295000,295000,294500,295000,380,100,66.67,75,1,'rest','2026-03-17 08:25:12'),
(288390,'042700',1,'202603161426',295000,295500,294500,295500,4034,100,100,80,1,'rest','2026-03-17 08:25:12'),
(288391,'042700',1,'202603161427',295500,296000,295000,296000,1500,100,100,80,1,'rest','2026-03-17 08:25:12'),
(288392,'042700',1,'202603161428',296000,296000,294500,295000,5369,33.33,50,66.67,1,'rest','2026-03-17 08:25:12'),
(288393,'042700',1,'202603161429',295000,295500,294500,295000,2165,0,33.33,50,1,'rest','2026-03-17 08:25:12'),
(288394,'042700',1,'202603161430',295000,295500,294500,295000,1160,100,0,50,1,'rest','2026-03-17 08:25:12'),
(288395,'042700',1,'202603161431',295000,295000,294500,294500,403,0,0,25,1,'rest','2026-03-17 08:25:12'),
(288396,'042700',1,'202603161432',295000,295000,294000,294500,2077,0,0,0,1,'rest','2026-03-17 08:25:12'),
(288397,'042700',1,'202603161433',294500,294500,294000,294500,743,100,0,0,1,'rest','2026-03-17 08:25:13'),
(288398,'042700',1,'202603161434',294500,294500,294000,294500,872,100,100,0,1,'rest','2026-03-17 08:25:13'),
(288399,'042700',1,'202603161435',294500,294500,294000,294500,470,100,100,0,1,'rest','2026-03-17 08:25:13'),
(288400,'042700',1,'202603161436',294500,294500,294000,294500,401,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288401,'042700',1,'202603161437',294500,294500,294000,294500,235,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288402,'042700',1,'202603161438',294000,294500,294000,294000,3616,0,0,0,1,'rest','2026-03-17 08:25:13'),
(288403,'042700',1,'202603161439',294000,294500,294000,294000,407,0,0,0,1,'rest','2026-03-17 08:25:13'),
(288404,'042700',1,'202603161440',294500,294500,294000,294500,694,100,50,50,1,'rest','2026-03-17 08:25:13'),
(288405,'042700',1,'202603161441',294000,294500,294000,294250,526,66.67,66.67,40,1,'rest','2026-03-17 08:25:13'),
(288406,'042700',1,'202603161442',294250,294500,294000,294500,393,50,75,50,1,'rest','2026-03-17 08:25:13'),
(288407,'042700',1,'202603161443',294500,295500,294000,295000,8763,100,75,83.33,1,'rest','2026-03-17 08:25:13'),
(288408,'042700',1,'202603161444',295000,295500,295000,295500,517,100,100,87.5,1,'rest','2026-03-17 08:25:13'),
(288409,'042700',1,'202603161445',295500,295500,295000,295500,710,100,100,83.33,1,'rest','2026-03-17 08:25:13'),
(288410,'042700',1,'202603161446',295500,295500,295000,295500,756,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288411,'042700',1,'202603161447',295000,295500,295000,295250,250,0,0,80,1,'rest','2026-03-17 08:25:13'),
(288412,'042700',1,'202603161448',295250,296500,295000,296500,6501,83.33,83.33,87.5,1,'rest','2026-03-17 08:25:13'),
(288413,'042700',1,'202603161449',296500,298000,296000,297500,6593,100,90,90,1,'rest','2026-03-17 08:25:13'),
(288414,'042700',1,'202603161450',297500,298000,296500,297500,9052,100,100,90,1,'rest','2026-03-17 08:25:13'),
(288415,'042700',1,'202603161451',297500,297500,297000,297250,878,0,80,81.82,1,'rest','2026-03-17 08:25:13'),
(288416,'042700',1,'202603161452',297000,297500,296000,297000,3042,0,0,81.82,1,'rest','2026-03-17 08:25:13'),
(288417,'042700',1,'202603161453',296500,297000,296000,296500,992,0,0,50,1,'rest','2026-03-17 08:25:13'),
(288418,'042700',1,'202603161454',296750,297000,296500,296750,685,33.33,25,20,1,'rest','2026-03-17 08:25:13'),
(288419,'042700',1,'202603161455',296500,297250,296500,297000,3976,100,50,33.33,1,'rest','2026-03-17 08:25:13'),
(288420,'042700',1,'202603161456',297000,297000,296000,296500,3604,33.33,50,28.57,1,'rest','2026-03-17 08:25:13'),
(288421,'042700',1,'202603161457',296500,297500,296000,297500,4042,66.67,71.43,60,1,'rest','2026-03-17 08:25:13'),
(288422,'042700',1,'202603161458',297500,297500,296500,297000,2039,66.67,50,60,1,'rest','2026-03-17 08:25:13'),
(288423,'042700',1,'202603161459',296500,297500,296500,297500,4207,50,75,63.64,1,'rest','2026-03-17 08:25:13'),
(288424,'042700',1,'202603161500',297000,297500,296500,297000,3156,50,33.33,50,1,'rest','2026-03-17 08:25:13'),
(288425,'042700',1,'202603161501',297000,297500,296500,297000,1439,0,50,60,1,'rest','2026-03-17 08:25:13'),
(288426,'042700',1,'202603161502',297250,297500,297000,297500,287,100,50,50,1,'rest','2026-03-17 08:25:13'),
(288427,'042700',1,'202603161503',297000,297500,297000,297000,489,50,50,50,1,'rest','2026-03-17 08:25:13'),
(288428,'042700',1,'202603161504',297500,297500,297000,297500,2683,50,66.67,50,1,'rest','2026-03-17 08:25:13'),
(288429,'042700',1,'202603161505',297000,298000,297000,298000,2436,100,66.67,75,1,'rest','2026-03-17 08:25:13'),
(288430,'042700',1,'202603161506',298000,298000,297500,298000,3370,100,100,75,1,'rest','2026-03-17 08:25:13'),
(288431,'042700',1,'202603161507',298000,298000,297500,298000,913,100,100,66.67,1,'rest','2026-03-17 08:25:13'),
(288432,'042700',1,'202603161508',298000,298500,297500,298500,2985,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288433,'042700',1,'202603161509',298500,299000,298000,298500,3788,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288434,'042700',1,'202603161510',298000,299500,298000,299000,4642,100,100,100,1,'rest','2026-03-17 08:25:13'),
(288610,'042700',15,'202603160900',304500,305000,300500,301500,94673,0,27.27,21.43,1,'rest','2026-03-17 08:25:14'),
(288611,'042700',15,'202603160915',302000,302000,296500,297500,72584,0,0,14.29,1,'rest','2026-03-17 08:25:14'),
(288612,'042700',15,'202603160930',297500,301500,297000,300500,37384,42.86,27.27,36,1,'rest','2026-03-17 08:25:14'),
(288613,'042700',15,'202603160945',300250,301000,298500,298500,28902,60,33.33,23.08,1,'rest','2026-03-17 08:25:14'),
(288614,'042700',15,'202603161000',299000,300000,297000,297000,29558,0,46.15,20.69,1,'rest','2026-03-17 08:25:14'),
(288615,'042700',15,'202603161015',297000,298000,295500,296000,33966,0,0,26.09,1,'rest','2026-03-17 08:25:14'),
(288616,'042700',15,'202603161030',296000,296000,293000,294500,50273,0,0,33.33,1,'rest','2026-03-17 08:25:14'),
(288617,'042700',15,'202603161045',295000,297500,294500,296000,19295,50,37.5,20,1,'rest','2026-03-17 08:25:14'),
(288618,'042700',15,'202603161100',296000,296000,294000,294500,15469,50,33.33,21.43,1,'rest','2026-03-17 08:25:14'),
(288619,'042700',15,'202603161115',294500,294500,290500,291500,40817,0,25,17.65,1,'rest','2026-03-17 08:25:14'),
(288620,'042700',15,'202603161130',291500,292500,290000,290250,27718,0,0,17.14,1,'rest','2026-03-17 08:25:14'),
(288621,'042700',15,'202603161145',290500,292250,290000,291000,23080,37.5,15,28.12,1,'rest','2026-03-17 08:25:14'),
(288622,'042700',15,'202603161200',291500,292500,291000,291500,11323,100,50,17.86,1,'rest','2026-03-17 08:25:14'),
(288623,'042700',15,'202603161215',291500,292000,291000,292000,11161,100,100,29.17,1,'rest','2026-03-17 08:25:14'),
(288624,'042700',15,'202603161230',292000,296000,291500,295500,21435,100,100,80.77,1,'rest','2026-03-17 08:25:14'),
(288625,'042700',15,'202603161245',296000,296000,293000,294500,26696,77.78,80,84,1,'rest','2026-03-17 08:25:14'),
(288626,'042700',15,'202603161300',294500,298000,294000,296000,50587,60,83.33,85.71,1,'rest','2026-03-17 08:25:14'),
(288627,'042700',15,'202603161315',296000,297000,296000,296000,24203,100,60,84.62,1,'rest','2026-03-17 08:25:14'),
(288628,'042700',15,'202603161330',296500,297500,295000,295000,22533,0,60,71.43,1,'rest','2026-03-17 08:25:14'),
(288629,'042700',15,'202603161345',295000,295500,294000,294000,26794,0,0,33.33,1,'rest','2026-03-17 08:25:14'),
(288630,'042700',15,'202603161400',294500,295000,294000,294500,24942,33.33,20,50,1,'rest','2026-03-17 08:25:14'),
(288631,'042700',15,'202603161415',295000,296000,294000,295000,30716,100,50,33.33,1,'rest','2026-03-17 08:25:14'),
(288632,'042700',15,'202603161430',295000,295500,294000,295500,21277,100,100,42.86,1,'rest','2026-03-17 08:25:14'),
(288633,'042700',15,'202603161445',295500,298000,295000,297500,47327,100,100,77.78,1,'rest','2026-03-17 08:25:14'),
(288634,'042700',15,'202603161500',297000,300000,296500,298000,41935,100,100,100,1,'rest','2026-03-17 08:25:14'),
(288686,'187660',1,'202603161435',17710,17730,17700,17710,6878,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288687,'187660',1,'202603161436',17710,17720,17700,17710,5088,100,0,0,1,'rest','2026-03-16 15:10:29'),
(288688,'187660',1,'202603161437',17700,17710,17700,17710,6135,100,100,0,1,'rest','2026-03-16 15:10:29'),
(288689,'187660',1,'202603161438',17710,17750,17700,17710,9016,100,100,0,1,'rest','2026-03-16 15:10:29'),
(288690,'187660',1,'202603161439',17710,17750,17700,17740,11671,100,100,100,1,'rest','2026-03-16 15:10:29'),
(288691,'187660',1,'202603161440',17750,17750,17710,17730,8436,75,75,75,1,'rest','2026-03-16 15:10:29'),
(288692,'187660',1,'202603161441',17730,17740,17710,17720,4185,0,60,60,1,'rest','2026-03-16 15:10:29'),
(288693,'187660',1,'202603161442',17720,17720,17700,17700,15164,0,0,42.86,1,'rest','2026-03-16 15:10:29'),
(288694,'187660',1,'202603161443',17700,17710,17660,17660,22183,0,0,27.27,1,'rest','2026-03-16 15:10:29'),
(288695,'187660',1,'202603161444',17650,17660,17600,17600,17263,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288696,'187660',1,'202603161445',17600,17620,17590,17600,13319,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288697,'187660',1,'202603161446',17590,17600,17580,17580,9702,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288698,'187660',1,'202603161447',17580,17590,17570,17580,8412,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288699,'187660',1,'202603161448',17580,17590,17580,17580,5281,100,0,0,1,'rest','2026-03-16 15:10:29'),
(288700,'187660',1,'202603161449',17580,17620,17580,17600,9250,100,100,50,1,'rest','2026-03-16 15:10:29'),
(288701,'187660',1,'202603161450',17600,17620,17580,17580,9914,50,50,33.33,1,'rest','2026-03-16 15:10:29'),
(288702,'187660',1,'202603161451',17580,17590,17570,17580,12497,0,50,50,1,'rest','2026-03-16 15:10:29'),
(288703,'187660',1,'202603161452',17580,17580,17510,17510,30424,0,0,18.18,1,'rest','2026-03-16 15:10:29'),
(288704,'187660',1,'202603161453',17510,17520,17500,17500,31962,0,0,16.67,1,'rest','2026-03-16 15:10:29'),
(288705,'187660',1,'202603161454',17490,17500,17350,17400,19972,0,0,0,1,'rest','2026-03-16 15:10:29'),
(288706,'187660',1,'202603161455',17370,17460,17330,17450,27043,33.33,31.25,21.74,1,'rest','2026-03-16 15:10:29'),
(288707,'187660',1,'202603161456',17430,17595,17400,17400,16527,50,25,17.86,1,'rest','2026-03-16 15:10:29'),
(288708,'187660',1,'202603161457',17430,17430,17390,17410,8198,16.67,54.55,27.27,1,'rest','2026-03-16 15:10:29'),
(288709,'187660',1,'202603161458',17430,17460,17385,17385,5007,28.57,11.76,25.53,1,'rest','2026-03-16 15:10:29'),
(288710,'187660',1,'202603161459',17385,17440,17360,17440,13751,68.75,72.22,60.53,1,'rest','2026-03-16 15:10:29'),
(288711,'187660',1,'202603161500',17420,17560,17400,17500,11367,100,82.14,62.5,1,'rest','2026-03-16 15:10:29'),
(288712,'187660',1,'202603161501',17500,17750,17450,17750,23799,100,100,93.75,1,'rest','2026-03-16 15:10:29'),
(288713,'187660',1,'202603161502',17750,18040,17750,17900,60464,100,100,95.37,1,'rest','2026-03-16 15:10:29'),
(288714,'187660',1,'202603161503',17850,17890,17800,17840,20511,71.43,86.96,89.57,1,'rest','2026-03-16 15:10:29'),
(288715,'187660',1,'202603161504',17840,17850,17720,17720,11955,0,45.45,71.88,1,'rest','2026-03-16 15:10:29'),
(288716,'187660',1,'202603161505',17710,17760,17640,17650,11270,0,0,61.54,1,'rest','2026-03-16 15:10:29'),
(288717,'187660',1,'202603161506',17660,17720,17610,17710,9650,46.15,24,45.65,1,'rest','2026-03-16 15:10:29'),
(288718,'187660',1,'202603161507',17710,17830,17710,17820,3593,100,70.83,40.48,1,'rest','2026-03-16 15:10:29'),
(288719,'187660',1,'202603161508',17820,17830,17800,17820,9168,100,100,47.22,1,'rest','2026-03-16 15:10:29'),
(288720,'187660',1,'202603161509',17815,17920,17815,17920,16518,100,100,79.41,1,'rest','2026-03-16 15:10:29'),
(288721,'187660',1,'202603161510',17880,17890,17880,17890,17880,20,73.33,84.62,1,'rest','2026-03-16 15:11:02'),
(288786,'187660',3,'202603161433',17750,17760,17700,17710,21898,0,37.5,35.14,1,'rest','2026-03-16 15:10:31'),
(288787,'187660',3,'202603161436',17710,17750,17700,17710,20239,0,0,46.43,1,'rest','2026-03-16 15:10:31'),
(288788,'187660',3,'202603161439',17710,17750,17700,17720,24292,100,20,40,1,'rest','2026-03-16 15:10:31'),
(288789,'187660',3,'202603161442',17720,17720,17600,17600,54610,7.69,7.69,3.57,1,'rest','2026-03-16 15:10:31'),
(288790,'187660',3,'202603161445',17600,17620,17570,17580,31433,0,6.67,5.26,1,'rest','2026-03-16 15:10:31'),
(288791,'187660',3,'202603161448',17580,17620,17580,17580,24445,0,0,6.67,1,'rest','2026-03-16 15:10:31'),
(288792,'187660',3,'202603161451',17580,17590,17500,17500,74883,0,0,4.35,1,'rest','2026-03-16 15:10:31'),
(288793,'187660',3,'202603161454',17490,17595,17330,17400,63542,0,0,0,1,'rest','2026-03-16 15:10:31'),
(288794,'187660',3,'202603161457',17430,17460,17360,17440,26956,28.57,18.18,16.67,1,'rest','2026-03-16 15:10:31'),
(288795,'187660',3,'202603161500',17420,18040,17400,17900,95630,100,83.33,73.53,1,'rest','2026-03-16 15:10:31'),
(288796,'187660',3,'202603161503',17850,17890,17640,17650,43736,64.79,66.67,53.76,1,'rest','2026-03-16 15:10:31'),
(288797,'187660',3,'202603161506',17660,17830,17610,17820,22411,40.48,71.59,65.69,1,'rest','2026-03-16 15:10:31'),
(288798,'187660',3,'202603161509',17880,17890,17820,17820,17820,50,79.31,69,1,'rest','2026-03-16 15:12:02'),
(288835,'005930',1,'202603161510',188550,188700,188500,188700,51785,66.67,66.67,66.67,1,'ws','2026-03-17 08:25:06'),
(288836,'000660',1,'202603161510',967500,969000,967000,969000,11111,100,50,40,1,'ws','2026-03-17 08:25:00'),
(288837,'005380',1,'202603161510',506000,507000,506000,506500,2475,100,100,50,1,'ws','2026-03-17 08:25:04'),
(288838,'141080',1,'202603161510',202000,202000,201500,201500,201500,50,50,40,1,'ws','2026-03-16 15:11:02'),
(288839,'357880',1,'202603161510',5910,5940,5820,5880,124147,82.35,87.5,45.65,1,'ws','2026-03-17 08:25:39'),
(288840,'476830',1,'202603161510',194000,194000,193800,193900,957,66.67,50,42.86,1,'ws','2026-03-17 08:25:47'),
(288841,'069500',1,'202603161510',83020,83080,83015,83060,21329,100,100,54.55,1,'ws','2026-03-17 08:25:14'),
(288842,'229200',1,'202603161510',19680,19690,19675,19685,44122,100,100,62.5,1,'ws','2026-03-17 08:25:16'),
(288843,'357580',1,'202603161510',27275,27650,27050,27450,27300,80,85.71,24,1,'ws','2026-03-16 15:11:02'),
(288844,'486990',1,'202603161510',47000,47000,46950,47000,46950,100,100,100,1,'ws','2026-03-16 15:11:02'),
(288847,'380540',1,'202603161510',4905,4910,4900,4910,5340,100,100,80,1,'ws','2026-03-17 08:25:42'),
(288848,'247540',1,'202603161510',187100,187200,187100,187200,2544,100,100,66.67,1,'ws','2026-03-17 08:25:18'),
(288849,'005930',3,'202603161509',188600,188900,188500,188800,121830,100,100,66.67,1,'ws','2026-03-17 08:25:06'),
(288850,'005930',1,'202603161511',188650,188900,188600,188800,47543,100,75,75,1,'ws','2026-03-17 08:25:06'),
(288851,'005380',3,'202603161509',506000,507000,506000,506000,5573,0,50,50,1,'ws','2026-03-17 12:12:17'),
(288852,'000660',3,'202603161509',967000,969000,967000,969000,23481,40,50,42.86,1,'ws','2026-03-17 08:25:01'),
(288853,'034020',3,'202603161509',105500,105500,105400,105500,13102,50,50,66.67,1,'ws','2026-03-17 12:12:26'),
(288854,'229200',3,'202603161509',19675,19695,19675,19690,111564,100,100,100,1,'ws','2026-03-17 13:06:43'),
(288855,'357880',3,'202603161509',5770,5940,5770,5870,259410,40,37.04,44.19,1,'ws','2026-03-17 08:25:40'),
(288856,'357580',3,'202603161509',27300,27650,26700,27400,27250,11.11,NULL,NULL,1,'ws','2026-03-16 15:12:02'),
(288857,'476830',3,'202603161509',193900,194000,193800,194000,2488,50,75,81.25,1,'ws','2026-03-17 06:36:52'),
(288858,'247540',3,'202603161509',187000,187200,187000,187200,4405,66.67,66.67,57.14,1,'ws','2026-03-17 08:25:19'),
(288859,'377220',3,'202603161509',1743,1745,1720,1720,1719,24.24,17.78,26.88,1,'ws','2026-03-16 15:12:02'),
(288860,'486990',3,'202603161509',46925,47050,46925,47000,47000,100,100,40,1,'ws','2026-03-16 15:12:02'),
(288863,'000660',1,'202603161511',969000,969000,968000,969000,5915,100,100,40,1,'ws','2026-03-17 08:25:00'),
(288864,'005380',1,'202603161511',506500,507000,506000,506000,1494,50,50,50,1,'ws','2026-03-17 08:25:04'),
(288865,'229200',1,'202603161511',19685,19695,19685,19690,34476,100,100,62.5,1,'ws','2026-03-17 08:25:16'),
(288866,'034020',1,'202603161511',105500,105500,105400,105500,3238,100,100,50,1,'ws','2026-03-17 08:25:10'),
(288867,'357880',1,'202603161511',5880,5930,5870,5870,55062,0,77.78,60,1,'ws','2026-03-17 08:25:39'),
(288868,'357580',1,'202603161511',27450,27500,27200,27400,27250,80,66.67,26.09,1,'ws','2026-03-16 15:12:02'),
(288869,'476830',1,'202603161511',193900,194000,193800,194000,954,50,75,66.67,1,'ws','2026-03-17 08:25:47'),
(288870,'247540',1,'202603161511',187100,187200,187100,187200,790,100,100,66.67,1,'ws','2026-03-17 08:25:18'),
(288871,'042700',1,'202603161511',299000,300000,299000,300000,3417,100,100,100,1,'ws','2026-03-17 08:25:13'),
(288872,'187660',1,'202603161511',17880,17890,17820,17820,17820,12.5,8.33,50,1,'ws','2026-03-16 15:12:02'),
(288873,'486990',1,'202603161511',46950,47050,46950,47000,47000,100,100,100,1,'ws','2026-03-16 15:12:02'),
(288886,'018470',3,'202603161509',1348,1348,1339,1340,82200,0,0,42.31,1,'ws','2026-03-17 01:44:33'),
(288887,'380540',3,'202603161509',4897,4910,4897,4910,23852,100,100,75,1,'ws','2026-03-17 08:25:42'),
(288888,'069500',3,'202603161509',83025,83085,82995,83080,54853,66.67,54.55,52,1,'ws','2026-03-17 13:06:39'),
(288889,'267260',3,'202603161509',906000,910000,906000,910000,958,100,100,90,1,'ws','2026-03-17 12:12:47'),
(288890,'380540',1,'202603161511',4905,4910,4900,4910,10353,100,100,75,1,'ws','2026-03-17 08:25:42'),
(288891,'069500',1,'202603161511',83065,83085,83055,83080,21807,100,100,72.73,1,'ws','2026-03-17 08:25:14'),
(288894,'141080',3,'202603161509',201500,202000,201000,201500,201500,0,0,0,1,'ws','2026-03-16 15:12:06'),
(288895,'298040',3,'202603161509',2521000,2527000,2520000,2525000,169,62.5,80,84.21,1,'ws','2026-03-17 12:12:49'),
(288896,'025880',3,'202603161509',2965,2965,2950,2960,1261,66.67,75,46.67,1,'ws','2026-03-17 01:44:35'),
(288897,'010120',3,'202603161509',734000,737000,733000,736000,770,100,100,100,1,'ws','2026-03-17 12:12:24'),
(288898,'141080',1,'202603161511',201500,202000,201500,201500,201500,0,50,66.67,1,'ws','2026-03-16 15:12:06'),
(288900,'069500',1,'202603161512',83082,83095,83050,83070,14919,66.67,85.29,88.89,1,'ws','2026-03-17 08:25:14'),
(288901,'229200',1,'202603161512',19695,19705,19690,19700,51784,100,100,100,1,'ws','2026-03-17 08:25:16'),
(288902,'357880',1,'202603161512',5870,5890,5820,5830,45530,0,0,72.41,1,'ws','2026-03-17 08:25:39'),
(288903,'357580',1,'202603161512',27400,27900,27250,27900,27800,90.91,93.33,88.89,1,'ws','2026-03-16 15:13:02'),
(288904,'380540',1,'202603161512',4900,4910,4880,4885,26571,0,16.67,37.5,1,'ws','2026-03-17 08:25:42'),
(288905,'486990',1,'202603161512',47000,47050,47000,47000,47000,100,100,100,1,'ws','2026-03-16 15:13:02'),
(288906,'476830',1,'202603161512',194000,194000,193900,194000,1348,100,50,60,1,'ws','2026-03-17 08:25:47'),
(288907,'187660',1,'202603161512',17820,17820,17700,17740,17730,0,6.25,36.67,1,'ws','2026-03-16 15:13:02'),
(288908,'141080',1,'202603161512',202000,202000,201500,202000,201500,100,50,66.67,1,'ws','2026-03-16 15:13:02'),
(288909,'042700',1,'202603161512',300000,300000,298500,299000,4090,50,60,66.67,1,'ws','2026-03-17 08:25:13'),
(288910,'247540',1,'202603161512',187300,187300,187200,187300,568,100,100,100,1,'ws','2026-03-17 08:25:18'),
(288911,'000660',1,'202603161513',969000,969000,968000,968000,6593,0,0,66.67,1,'ws','2026-03-17 08:25:00'),
(288912,'069500',1,'202603161513',83070,83095,83035,83045,19835,0,36.36,63.16,1,'ws','2026-03-17 08:25:14'),
(288913,'141080',1,'202603161513',202000,202000,201500,201500,201500,50,50,50,1,'ws','2026-03-16 15:14:02'),
(288914,'380540',1,'202603161513',4885,4895,4880,4890,5121,16.67,16.67,44.44,1,'ws','2026-03-17 08:25:42'),
(288915,'005930',1,'202603161513',188800,188800,188600,188600,34004,0,33.33,50,1,'ws','2026-03-17 08:25:06'),
(288916,'247540',1,'202603161513',187300,187500,187300,187400,3467,100,100,100,1,'ws','2026-03-17 08:25:18'),
(288917,'034020',1,'202603161513',105500,105700,105400,105700,15844,100,100,100,1,'ws','2026-03-17 08:25:10'),
(288918,'357880',1,'202603161513',5830,5830,5650,5660,220473,0,0,35.9,1,'ws','2026-03-17 08:25:39'),
(288919,'187660',1,'202603161513',17730,17840,17730,17840,17830,55.56,40,36.67,1,'ws','2026-03-16 15:14:02'),
(288920,'357580',1,'202603161513',27900,28200,27800,28200,28150,100,94.12,90.91,1,'ws','2026-03-16 15:14:02'),
(288921,'476830',1,'202603161513',194000,194000,193800,193900,1176,0,50,60,1,'ws','2026-03-17 08:25:47'),
(288922,'229200',1,'202603161513',19700,19720,19700,19715,44233,100,100,100,1,'ws','2026-03-17 08:25:16'),
(288923,'042700',1,'202603161513',298500,299000,298500,298500,2608,0,40,50,1,'ws','2026-03-17 08:25:13'),
(288924,'486990',1,'202603161513',47050,47050,47000,47050,47000,100,100,100,1,'ws','2026-03-16 15:14:02'),
(288925,'005380',1,'202603161513',506500,507000,505500,506500,15681,66.67,50,60,1,'ws','2026-03-17 08:25:04'),
(288926,'010120',1,'202603161513',737000,737000,736000,737000,118,100,100,75,1,'ws','2026-03-17 08:25:09'),
(288927,'005930',3,'202603161512',188750,188800,188600,188700,116649,66.67,66.67,40,1,'ws','2026-03-17 08:25:06'),
(288928,'005930',1,'202603161514',188700,188800,188600,188700,44800,33.33,33.33,66.67,1,'ws','2026-03-17 08:25:06'),
(288929,'005930',15,'202603161500',188900,188900,188400,188700,642117,92.31,94.74,96.43,1,'ws','2026-03-18 08:25:09'),
(288930,'005380',3,'202603161512',506000,507000,505500,506500,18554,100,50,66.67,1,'ws','2026-03-17 12:12:17'),
(288931,'005380',15,'202603161500',506000,507000,505500,506500,49948,100,100,81.82,1,'ws','2026-03-18 08:25:08'),
(288932,'069500',3,'202603161512',83082,83095,83035,83080,56939,100,66.67,56.52,1,'ws','2026-03-17 13:06:39'),
(288933,'069500',15,'202603161500',83065,83095,82985,83080,332371,100,100,97.78,1,'ws','2026-03-18 08:25:20'),
(288934,'229200',3,'202603161512',19695,19720,19690,19710,147673,100,100,100,1,'ws','2026-03-17 13:06:43'),
(288935,'229200',15,'202603161500',19635,19720,19620,19710,725523,100,100,93.44,1,'ws','2026-03-18 08:25:22'),
(288936,'187660',3,'202603161512',17820,17840,17700,17800,17800,0,42.86,41.07,1,'ws','2026-03-16 15:15:02'),
(288937,'000660',3,'202603161512',968000,969000,968000,969000,19442,100,40,50,1,'ws','2026-03-17 08:25:01'),
(288938,'000660',15,'202603161500',968500,969000,968000,968500,968000,NULL,NULL,NULL,1,'ws','2026-03-16 15:15:02'),
(288939,'042700',3,'202603161512',300000,300000,297500,298000,12330,42.86,50,55.56,1,'ws','2026-03-17 06:36:35'),
(288940,'357880',3,'202603161512',5870,5890,5650,5750,338878,45.45,27.03,21.74,1,'ws','2026-03-17 08:25:40'),
(288941,'357880',15,'202603161500',6010,6020,5610,5750,1703171,23.53,23.53,71.74,1,'ws','2026-03-18 09:10:25'),
(288942,'357580',3,'202603161512',27400,28850,27250,28600,28400,100,61.9,NULL,1,'ws','2026-03-16 15:15:02'),
(288943,'486990',3,'202603161512',47000,47050,47000,47050,47050,100,100,75,1,'ws','2026-03-16 15:15:02'),
(288944,'486990',15,'202603161500',46900,47050,46850,47050,47050,50,NULL,NULL,1,'ws','2026-03-16 15:15:02'),
(288945,'141080',3,'202603161512',202000,202000,201500,202000,201500,100,50,50,1,'ws','2026-03-16 15:15:02'),
(288946,'141080',15,'202603161500',202000,202500,201000,202000,201500,0,57.14,80.52,1,'ws','2026-03-16 15:15:02'),
(288947,'476830',3,'202603161512',194000,194000,193800,193900,3396,66.67,40,60,1,'ws','2026-03-17 06:36:52'),
(288948,'476830',15,'202603161500',193400,194200,193000,193900,13100,100,100,100,1,'ws','2026-03-17 08:25:49'),
(288949,'380540',3,'202603161512',4900,4910,4880,4905,40934,75,75,68.75,1,'ws','2026-03-17 08:25:42'),
(288950,'380540',15,'202603161500',4875,4910,4850,4905,149584,27.27,60,54.55,1,'ws','2026-03-17 08:25:43'),
(288954,'000660',1,'202603161514',969000,969000,968000,969000,4913,50,50,66.67,1,'ws','2026-03-17 08:25:00'),
(288955,'069500',1,'202603161514',83055,83095,83045,83080,22185,58.33,50,72.66,1,'ws','2026-03-17 08:25:14'),
(288956,'005380',1,'202603161514',507000,507000,506500,506500,1078,0,66.67,60,1,'ws','2026-03-17 08:25:04'),
(288957,'229200',1,'202603161514',19720,19720,19700,19710,51656,75,83.33,85.71,1,'ws','2026-03-17 08:25:16'),
(288958,'042700',1,'202603161514',298500,299000,297500,298000,5632,0,0,42.86,1,'ws','2026-03-17 08:25:13'),
(288959,'187660',1,'202603161514',17830,17840,17790,17800,17800,71.43,45.45,36.67,1,'ws','2026-03-16 15:15:02'),
(288960,'357580',1,'202603161514',28200,28850,28100,28600,28400,100,100,96.55,1,'ws','2026-03-16 15:15:02'),
(288961,'010120',1,'202603161514',736000,737000,736000,737000,68,100,100,100,1,'ws','2026-03-17 08:25:09'),
(288962,'010120',3,'202603161512',737000,737000,736000,737000,217,100,100,100,1,'ws','2026-03-17 12:12:24'),
(288963,'010120',15,'202603161500',732000,737000,731000,737000,2649,85.71,87.5,75,1,'ws','2026-03-18 08:25:13'),
(288964,'034020',1,'202603161514',105600,105800,105600,105800,11715,100,100,100,1,'ws','2026-03-17 08:25:10'),
(288965,'034020',3,'202603161512',105500,105800,105400,105800,31323,100,80,83.33,1,'ws','2026-03-17 12:12:26'),
(288966,'034020',15,'202603161500',105400,105800,105300,105800,91563,80,85.71,50,1,'ws','2026-03-18 08:25:14'),
(288967,'267260',1,'202603161514',909000,909000,908000,909000,214,0,0,75,1,'ws','2026-03-17 08:25:20'),
(288968,'267260',3,'202603161512',909000,910000,908000,909000,648,80,80,90,1,'ws','2026-03-17 12:12:47'),
(288969,'267260',15,'202603161500',900000,910000,900000,909000,4069,100,100,63.64,1,'ws','2026-03-17 12:12:48'),
(288970,'357880',1,'202603161514',5660,5780,5650,5750,72875,34.62,30,26.47,1,'ws','2026-03-17 08:25:39'),
(288971,'486990',1,'202603161514',47050,47050,47000,47050,47050,100,100,100,1,'ws','2026-03-16 15:15:02'),
(288972,'476830',1,'202603161514',193900,193900,193800,193900,872,0,0,33.33,1,'ws','2026-03-17 08:25:47'),
(288973,'141080',1,'202603161514',202000,202000,201500,202000,201500,50,66.67,50,1,'ws','2026-03-16 15:15:02'),
(288974,'380540',1,'202603161514',4890,4905,4890,4905,9242,100,44.44,50,1,'ws','2026-03-17 08:25:42'),
(289001,'018470',3,'202603161512',1340,1348,1339,1348,50504,50,38.1,44.44,1,'ws','2026-03-17 01:44:33'),
(289002,'018470',15,'202603161500',1351,1355,1339,1348,288958,0,0,50,1,'ws','2026-03-17 06:36:38'),
(289003,'247540',1,'202603161514',187500,187600,187400,187400,1987,100,100,100,1,'ws','2026-03-17 08:25:18'),
(289004,'247540',3,'202603161512',187300,187600,187200,187400,6022,100,80,85.71,1,'ws','2026-03-17 08:25:19'),
(289005,'247540',15,'202603161500',186900,187600,186900,187400,23859,100,72.22,82.98,1,'ws','2026-03-17 08:25:19'),
(289008,'025880',3,'202603161512',2965,2965,2950,2957,1455,0,55.56,25.86,1,'ws','2026-03-17 01:44:35'),
(289009,'025880',15,'202603161500',2975,2975,2935,2957,30753,26.32,20.83,18.87,1,'ws','2026-03-17 06:36:40'),
(289061,'041910',3,'202603161439',9100,9100,8760,8840,394351,0,13.64,9.68,1,'rest','2026-03-16 15:15:24'),
(289062,'041910',3,'202603161442',8840,8960,8790,8930,132215,25.71,19.15,26.32,1,'rest','2026-03-16 15:15:24'),
(289063,'041910',3,'202603161445',8920,8930,8810,8860,75973,56.25,21.43,25,1,'rest','2026-03-16 15:15:24'),
(289064,'041910',3,'202603161448',8860,8910,8780,8910,106360,41.67,66.67,23.73,1,'rest','2026-03-16 15:15:24'),
(289065,'041910',3,'202603161451',8910,8920,8700,8780,147720,27.78,20,23.33,1,'rest','2026-03-16 15:15:24'),
(289066,'041910',3,'202603161454',8780,8900,8740,8750,94824,0,23.81,37.84,1,'rest','2026-03-16 15:15:24'),
(289067,'041910',3,'202603161457',8780,8840,8750,8790,95487,57.14,20,28.12,1,'rest','2026-03-16 15:15:24'),
(289068,'041910',3,'202603161500',8830,8940,8780,8920,109255,100,85,57.89,1,'rest','2026-03-16 15:15:24'),
(289069,'041910',3,'202603161503',8930,8980,8870,8970,102969,100,100,57.89,1,'rest','2026-03-16 15:15:24'),
(289070,'041910',3,'202603161506',8980,9100,8950,8960,196267,83.33,94.74,84.62,1,'rest','2026-03-16 15:15:24'),
(289071,'041910',3,'202603161509',8980,9100,8920,9040,101488,88.89,92.86,96.77,1,'rest','2026-03-16 15:15:24'),
(289072,'041910',3,'202603161512',9045,9060,8930,8950,71055,47.06,44.44,72.22,1,'rest','2026-03-16 15:15:24'),
(289073,'041910',3,'202603161515',8990,9020,8910,8920,8920,36.36,20,41.38,1,'rest','2026-03-16 15:18:02'),
(289212,'041910',1,'202603161440',8890,8950,8880,8890,94529,0,4.55,2.86,1,'rest','2026-03-16 15:15:24'),
(289213,'041910',1,'202603161441',8900,8920,8760,8840,131957,0,0,3.57,1,'rest','2026-03-16 15:15:24'),
(289214,'041910',1,'202603161442',8840,8870,8790,8870,48585,37.5,37.5,13.33,1,'rest','2026-03-16 15:15:24'),
(289215,'041910',1,'202603161443',8860,8890,8850,8890,33790,100,50,16.13,1,'rest','2026-03-16 15:15:24'),
(289216,'041910',1,'202603161444',8890,8960,8880,8930,49840,100,100,64.29,1,'rest','2026-03-16 15:15:24'),
(289217,'041910',1,'202603161445',8920,8930,8810,8820,30847,26.67,35.29,36,1,'rest','2026-03-16 15:15:24'),
(289218,'041910',1,'202603161446',8810,8910,8810,8890,29807,38.89,50,59.26,1,'rest','2026-03-16 15:15:24'),
(289219,'041910',1,'202603161447',8890,8890,8850,8860,15319,70,33.33,48.15,1,'rest','2026-03-16 15:15:24'),
(289220,'041910',1,'202603161448',8860,8870,8800,8850,46097,0,63.64,42.31,1,'rest','2026-03-16 15:15:24'),
(289221,'041910',1,'202603161449',8850,8860,8780,8800,30790,0,0,25.93,1,'rest','2026-03-16 15:15:24'),
(289222,'041910',1,'202603161450',8800,8910,8800,8910,29473,68.75,64.71,66.67,1,'rest','2026-03-16 15:15:24'),
(289223,'041910',1,'202603161451',8910,8920,8820,8830,17530,57.89,45.83,39.29,1,'rest','2026-03-16 15:15:24'),
(289224,'041910',1,'202603161452',8830,8830,8740,8770,43034,0,44,35.48,1,'rest','2026-03-16 15:15:24'),
(289225,'041910',1,'202603161453',8760,8790,8700,8780,87156,14.29,6.67,38.71,1,'rest','2026-03-16 15:15:24'),
(289226,'041910',1,'202603161454',8780,8900,8770,8830,37050,100,50,54.84,1,'rest','2026-03-16 15:15:24'),
(289227,'041910',1,'202603161455',8830,8830,8780,8800,17768,62.5,66.67,26.09,1,'rest','2026-03-16 15:15:24'),
(289228,'041910',1,'202603161456',8810,8830,8740,8750,40006,0,38.46,30,1,'rest','2026-03-16 15:15:24'),
(289229,'041910',1,'202603161457',8780,8820,8750,8780,13154,37.5,27.27,52.94,1,'rest','2026-03-16 15:15:24'),
(289230,'041910',1,'202603161458',8800,8820,8780,8800,15328,100,50,55.56,1,'rest','2026-03-16 15:15:24'),
(289231,'041910',1,'202603161459',8780,8840,8750,8790,67005,66.67,83.33,35.71,1,'rest','2026-03-16 15:15:24'),
(289232,'041910',1,'202603161500',8830,8840,8780,8820,12782,75,83.33,57.14,1,'rest','2026-03-16 15:15:24'),
(289233,'041910',1,'202603161501',8820,8870,8800,8820,25803,100,75,88.89,1,'rest','2026-03-16 15:15:24'),
(289234,'041910',1,'202603161502',8820,8940,8820,8920,70670,100,100,93.75,1,'rest','2026-03-16 15:15:24'),
(289235,'041910',1,'202603161503',8930,8970,8880,8880,51888,71.43,71.43,72.22,1,'rest','2026-03-16 15:15:24'),
(289236,'041910',1,'202603161504',8900,8950,8870,8940,15743,60,80,82.61,1,'rest','2026-03-16 15:15:24'),
(289237,'041910',1,'202603161505',8930,8980,8910,8970,35338,100,69.23,82.61,1,'rest','2026-03-16 15:15:24'),
(289238,'041910',1,'202603161506',8980,9100,8960,9020,115711,100,100,85.71,1,'rest','2026-03-16 15:15:24'),
(289239,'041910',1,'202603161507',9020,9090,9010,9040,49077,100,100,80,1,'rest','2026-03-16 15:15:24'),
(289240,'041910',1,'202603161508',9040,9050,8950,8960,31479,20,46.67,66.67,1,'rest','2026-03-16 15:15:24'),
(289241,'041910',1,'202603161509',8980,9020,8930,8940,33724,0,16.67,50,1,'rest','2026-03-16 15:15:24'),
(289242,'041910',1,'202603161510',8970,9000,8920,8970,25946,60,23.08,50,1,'rest','2026-03-16 15:15:24'),
(289243,'041910',1,'202603161511',8970,9100,8960,9040,41818,100,83.33,54.55,1,'rest','2026-03-16 15:15:24'),
(289244,'041910',1,'202603161512',9045,9060,9000,9010,30024,70,76.92,43.48,1,'rest','2026-03-16 15:15:24'),
(289245,'041910',1,'202603161513',9040,9050,8960,8990,19387,0,58.33,58.82,1,'rest','2026-03-16 15:15:24'),
(289246,'041910',1,'202603161514',9000,9000,8930,8950,21644,0,0,52.63,1,'rest','2026-03-16 15:15:24'),
(289247,'041910',1,'202603161515',8990,9010,8970,9000,8990,100,55.56,35.71,1,'rest','2026-03-16 15:16:02'),
(289412,'041910',60,'202603161400',9380,9740,8700,8790,3796617,0,63.49,65.85,1,'rest','2026-03-18 14:25:30'),
(289413,'041910',60,'202603161500',8830,9100,8780,8920,865058,17.81,10.48,65.09,1,'rest','2026-03-18 14:25:30'),
(289461,'041910',15,'202603161430',9190,9270,8760,8930,796698,0,0,21.31,1,'rest','2026-03-18 14:25:28'),
(289462,'041910',15,'202603161445',8920,8930,8700,8790,520364,0,0,0,1,'rest','2026-03-18 14:25:28'),
(289463,'041910',15,'202603161500',8830,9100,8780,8950,581034,53.33,28.07,21.05,1,'rest','2026-03-18 14:25:28'),
(289464,'041910',15,'202603161515',8970,9030,8890,8920,173581,84.21,48.48,23.88,1,'rest','2026-03-18 14:25:28'),
(289610,'005930',1,'202603161515',188700,188900,188600,188900,50265,100,60,66.67,1,'ws','2026-03-17 08:25:06'),
(289611,'000660',1,'202603161515',968000,971000,968000,970000,24317,100,66.67,66.67,1,'ws','2026-03-17 08:25:00'),
(289612,'069500',1,'202603161515',83085,83135,83070,83120,39425,100,75,73.08,1,'ws','2026-03-17 08:25:14'),
(289613,'010120',1,'202603161515',737000,737000,736000,736000,71,0,0,66.67,1,'ws','2026-03-17 08:25:09'),
(289614,'005380',1,'202603161515',506500,507000,506500,506500,2129,100,0,50,1,'ws','2026-03-17 08:25:04'),
(289615,'298040',1,'202603161515',2526000,2526000,2524000,2524000,94,0,50,66.67,1,'ws','2026-03-17 08:25:37'),
(289616,'034020',1,'202603161515',105800,105900,105700,105800,4981,100,100,100,1,'ws','2026-03-17 08:25:10'),
(289617,'267260',1,'202603161515',908000,908000,907000,907000,248,0,0,40,1,'ws','2026-03-17 08:25:20'),
(289618,'357880',1,'202603161515',5750,5770,5650,5660,126953,50,25.71,22.5,1,'ws','2026-03-17 08:25:39'),
(289619,'357580',1,'202603161515',28600,29200,28550,29200,29000,100,100,97.3,1,'ws','2026-03-16 15:16:02'),
(289620,'486990',1,'202603161515',47100,47100,47000,47050,47050,100,100,100,1,'ws','2026-03-16 15:16:02'),
(289621,'476830',1,'202603161515',193900,194000,193800,194000,989,100,50,66.67,1,'ws','2026-03-17 08:25:47'),
(289622,'141080',1,'202603161515',201500,202500,201500,202000,202000,100,50,66.67,1,'ws','2026-03-16 15:16:02'),
(289623,'042700',1,'202603161515',298000,299000,297500,298500,3007,50,33.33,42.86,1,'ws','2026-03-17 08:25:13'),
(289624,'229200',1,'202603161515',19715,19715,19700,19705,40657,0,60,75,1,'ws','2026-03-17 08:25:16'),
(289626,'247540',1,'202603161515',187400,187400,187300,187300,674,0,50,66.67,1,'ws','2026-03-17 08:25:18'),
(289627,'380540',1,'202603161515',4905,4905,4875,4900,16293,75,80,40,1,'ws','2026-03-17 08:25:42'),
(289628,'005380',1,'202603161516',507000,508000,506500,507000,10318,100,100,75,1,'ws','2026-03-17 08:25:04'),
(289629,'357580',1,'202603161516',29200,29200,28550,28650,28650,52.17,64.52,76.6,1,'ws','2026-03-16 15:17:02'),
(289630,'005930',1,'202603161516',188900,188900,188800,188900,36988,100,100,60,1,'ws','2026-03-17 08:25:06'),
(289631,'000660',1,'202603161516',971000,972000,969000,971000,17655,100,100,75,1,'ws','2026-03-17 08:25:00'),
(289632,'069500',1,'202603161516',83120,83120,83070,83085,11545,53.33,68.18,51.72,1,'ws','2026-03-17 08:25:14'),
(289633,'141080',1,'202603161516',202500,202500,202000,202500,202000,100,100,75,1,'ws','2026-03-16 15:17:02'),
(289634,'298040',1,'202603161516',2525000,2525000,2523000,2523000,57,0,0,25,1,'ws','2026-03-17 08:25:37'),
(289635,'247540',1,'202603161516',187400,187400,187200,187300,1396,0,0,66.67,1,'ws','2026-03-17 08:25:18'),
(289636,'034020',1,'202603161516',105900,105900,105700,105800,10421,100,100,100,1,'ws','2026-03-17 08:25:10'),
(289637,'042700',1,'202603161516',299000,299500,298000,299500,2475,100,75,42.86,1,'ws','2026-03-17 08:25:13'),
(289638,'380540',1,'202603161516',4900,4900,4880,4880,3176,0,37.5,28.57,1,'ws','2026-03-17 08:25:42'),
(289639,'476830',1,'202603161516',194000,194200,193800,194200,1948,100,100,75,1,'ws','2026-03-17 08:25:47'),
(289640,'229200',1,'202603161516',19700,19710,19680,19690,83860,0,0,50,1,'ws','2026-03-17 08:25:16'),
(289641,'357880',1,'202603161516',5660,5660,5400,5420,320640,0,21.43,14.29,1,'ws','2026-03-17 08:25:39'),
(289642,'041910',1,'202603161516',9000,9020,8980,8980,8980,0,71.43,38.46,1,'ws','2026-03-16 15:17:02'),
(289643,'486990',1,'202603161516',47050,47100,46900,46950,46950,0,0,33.33,1,'ws','2026-03-16 15:17:02'),
(289644,'377220',3,'202603161512',1719,1721,1702,1702,1702,0,15.69,8.51,1,'ws','2026-03-16 15:17:03'),
(289645,'377220',15,'202603161500',1744,1770,1702,1702,1702,0,NULL,NULL,1,'ws','2026-03-16 15:17:05'),
(289646,'005380',3,'202603161515',506500,508000,506500,507000,14555,100,100,75,1,'ws','2026-03-17 12:12:17'),
(289647,'005930',1,'202603161517',188900,188900,188800,188900,48087,100,100,60,1,'ws','2026-03-17 08:25:06'),
(289648,'069500',3,'202603161515',83085,83135,83070,83120,68267,100,100,66.67,1,'ws','2026-03-17 13:06:39'),
(289649,'000660',3,'202603161515',968000,973000,968000,973000,63590,100,100,70,1,'ws','2026-03-17 08:25:01'),
(289650,'298040',3,'202603161515',2526000,2526000,2522000,2524000,279,0,83.33,75,1,'ws','2026-03-17 12:12:49'),
(289651,'034020',3,'202603161515',105800,105900,105700,105900,26133,100,100,83.33,1,'ws','2026-03-17 12:12:26'),
(289652,'247540',3,'202603161515',187400,187400,187100,187300,3552,66.67,80,66.67,1,'ws','2026-03-17 08:25:19'),
(289653,'267260',3,'202603161515',908000,908000,905000,906000,550,0,50,66.67,1,'ws','2026-03-17 12:12:47'),
(289654,'018470',3,'202603161515',1348,1350,1343,1348,24880,100,50,34.78,1,'ws','2026-03-17 01:44:33'),
(289655,'486990',3,'202603161515',47100,47100,46850,46900,46850,25,40,50,1,'ws','2026-03-16 15:18:02'),
(289656,'476830',3,'202603161515',193900,194300,193800,194200,5397,75,83.33,75,1,'ws','2026-03-17 06:36:52'),
(289657,'005930',3,'202603161515',188700,188900,188600,188900,135340,66.67,80,80,1,'ws','2026-03-17 08:25:06'),
(289658,'042700',3,'202603161515',298000,299500,297500,299500,7547,42.86,60,66.67,1,'ws','2026-03-17 06:36:35'),
(289659,'229200',3,'202603161515',19715,19715,19675,19680,184354,40,50,60,1,'ws','2026-03-17 13:06:43'),
(289660,'141080',3,'202603161515',201500,202500,201500,202500,202000,100,100,66.67,1,'ws','2026-03-16 15:18:02'),
(289661,'357880',3,'202603161515',5750,5770,5280,5300,801578,0,14.93,11.9,1,'ws','2026-03-17 08:25:40'),
(289662,'357580',3,'202603161515',28600,29200,26700,26700,26700,38.71,40.62,NULL,1,'ws','2026-03-16 15:18:02'),
(289663,'025880',3,'202603161515',2960,2975,2950,2975,2794,85.71,69.23,80.49,1,'ws','2026-03-17 01:44:35'),
(289664,'377220',3,'202603161515',1702,1708,1698,1698,1697,0,0,11.94,1,'ws','2026-03-16 15:18:02'),
(289665,'010120',3,'202603161515',737000,738000,736000,737000,588,100,100,100,1,'ws','2026-03-17 12:12:24'),
(289667,'000660',1,'202603161517',970500,973000,970000,973000,21618,100,100,83.33,1,'ws','2026-03-17 08:25:00'),
(289668,'069500',1,'202603161517',83085,83135,83075,83120,17297,50,68.18,64.71,1,'ws','2026-03-17 08:25:14'),
(289669,'141080',1,'202603161517',202500,202500,202000,202500,202000,100,100,66.67,1,'ws','2026-03-16 15:18:02'),
(289670,'005380',1,'202603161517',507500,508000,507000,507000,2108,100,100,50,1,'ws','2026-03-17 08:25:04'),
(289671,'298040',1,'202603161517',2524000,2525000,2522000,2524000,128,50,33.33,50,1,'ws','2026-03-17 08:25:37'),
(289672,'247540',1,'202603161517',187200,187400,187100,187300,1482,100,0,50,1,'ws','2026-03-17 08:25:18'),
(289673,'034020',1,'202603161517',105800,105900,105700,105900,10731,100,100,100,1,'ws','2026-03-17 08:25:10'),
(289674,'267260',1,'202603161517',906000,907000,905000,906000,124,0,0,0,1,'ws','2026-03-17 08:25:20'),
(289675,'357880',1,'202603161517',5430,5490,5280,5300,353985,0,0,12.68,1,'ws','2026-03-17 08:25:39'),
(289676,'357580',1,'202603161517',28650,28850,26700,26700,26700,0,19.35,34.21,1,'ws','2026-03-16 15:18:02'),
(289677,'486990',1,'202603161517',46950,47000,46850,46900,46850,0,0,25,1,'ws','2026-03-16 15:18:02'),
(289678,'476830',1,'202603161517',194200,194300,194000,194200,2460,100,100,75,1,'ws','2026-03-17 08:25:47'),
(289679,'229200',1,'202603161517',19690,19690,19675,19680,59837,0,0,30,1,'ws','2026-03-17 08:25:16'),
(289680,'042700',1,'202603161517',299500,299500,298500,299500,2065,100,100,60,1,'ws','2026-03-17 08:25:13'),
(289681,'041910',1,'202603161517',8990,9010,8910,8920,8920,0,0,29.41,1,'ws','2026-03-16 15:18:02'),
(289682,'010120',1,'202603161517',737000,738000,736000,737000,439,100,50,50,1,'ws','2026-03-17 08:25:09'),
(289683,'380540',1,'202603161517',4880,4890,4880,4890,11117,33.33,28.57,54.55,1,'ws','2026-03-17 08:25:42'),
(289684,'380540',3,'202603161515',4905,4905,4875,4890,30586,0,42.86,73.33,1,'ws','2026-03-17 08:25:42'),
(289703,'005930',1,'202603161518',188900,188900,188700,188800,84832,0,0,75,1,'ws','2026-03-17 08:25:06'),
(289704,'000660',1,'202603161518',973000,974000,972000,973000,16901,100,100,100,1,'ws','2026-03-17 08:25:00'),
(289705,'069500',1,'202603161518',83130,83135,83080,83105,39339,70,41.18,68.75,1,'ws','2026-03-17 08:25:14'),
(289706,'141080',1,'202603161518',202000,202500,201500,202000,201500,0,50,66.67,1,'ws','2026-03-16 15:19:02'),
(289707,'229200',1,'202603161518',19685,19695,19650,19655,161655,0,0,0,1,'ws','2026-03-17 08:25:16'),
(289708,'042700',1,'202603161518',299500,299500,299000,299500,2829,100,100,75,1,'ws','2026-03-17 08:25:13'),
(289709,'476830',1,'202603161518',194200,194500,194000,194400,2459,100,100,100,1,'ws','2026-03-17 08:25:47'),
(289710,'247540',1,'202603161518',187300,187400,186800,187200,1737,0,0,0,1,'ws','2026-03-17 08:25:18'),
(289711,'357880',1,'202603161518',5290,5350,5210,5230,190484,0,0,14.75,1,'ws','2026-03-17 08:25:39'),
(289712,'041910',1,'202603161518',8950,8980,8930,8950,8940,33.33,27.27,50,1,'ws','2026-03-16 15:19:02'),
(289713,'034020',1,'202603161518',105900,105900,105800,105800,3804,50,50,66.67,1,'ws','2026-03-17 08:25:10'),
(289714,'380540',1,'202603161518',4890,4900,4880,4895,3976,100,42.86,54.55,1,'ws','2026-03-17 08:25:42'),
(289715,'486990',1,'202603161518',46950,46950,46800,46850,46800,0,0,0,1,'ws','2026-03-16 15:19:02'),
(289716,'042700',1,'202603161519',299500,300000,299000,300000,2870,100,100,100,1,'ws','2026-03-17 08:25:13'),
(289717,'042700',3,'202603161518',299500,300000,299000,300000,5699,100,50,66.67,1,'ws','2026-03-17 06:36:35'),
(289718,'042700',15,'202603161515',298000,300000,297500,300000,13246,100,100,100,1,'ws','2026-03-17 08:25:14'),
(289719,'069500',1,'202603161519',83095,83120,83085,83110,17467,25,72.73,61.54,1,'ws','2026-03-17 08:25:14'),
(289720,'069500',3,'202603161518',83130,83135,83080,83110,56806,80,80,71.43,1,'ws','2026-03-17 13:06:39'),
(289721,'069500',15,'202603161515',83085,83135,83070,83110,125073,100,100,97.14,1,'ws','2026-03-18 08:25:20'),
(289726,'025880',3,'202603161518',2960,2970,2960,2970,1776,78.26,69.23,68.29,1,'ws','2026-03-17 01:44:35'),
(289727,'025880',15,'202603161515',2960,2975,2950,2970,4570,31.71,45.1,37.7,1,'ws','2026-03-17 06:36:40'),
(289728,'229200',1,'202603161519',19655,19660,19645,19660,48951,16.67,12.5,8.33,1,'ws','2026-03-17 08:25:16'),
(289729,'229200',3,'202603161518',19685,19695,19645,19660,210606,0,28.57,41.18,1,'ws','2026-03-17 13:06:43'),
(289730,'229200',15,'202603161515',19715,19715,19645,19660,394960,60,75,73.08,1,'ws','2026-03-18 08:25:22'),
(289733,'357880',3,'202603161518',5290,5350,5210,5310,421561,2.17,1.72,13.25,1,'ws','2026-03-17 08:25:40'),
(289734,'357880',15,'202603161515',5750,5770,5210,5310,1223139,0,10.26,20.45,1,'ws','2026-03-18 09:10:25'),
(289735,'357880',1,'202603161519',5230,5340,5210,5310,231077,53.33,29.63,13.33,1,'ws','2026-03-17 08:25:39'),
(289738,'476830',3,'202603161518',194200,194500,193800,194000,3892,60,50,50,1,'ws','2026-03-17 06:36:52'),
(289739,'476830',1,'202603161519',194500,194500,193800,194000,1433,33.33,33.33,55.56,1,'ws','2026-03-17 08:25:47'),
(289740,'476830',15,'202603161515',193900,194500,193800,194000,9289,100,100,100,1,'ws','2026-03-17 08:25:49'),
(289743,'018470',3,'202603161518',1348,1354,1346,1353,34113,100,100,50,1,'ws','2026-03-17 01:44:33'),
(289744,'018470',15,'202603161515',1348,1354,1343,1353,58993,62.5,38.46,20.83,1,'ws','2026-03-17 06:36:38'),
(289745,'247540',1,'202603161519',187150,187300,186800,187200,1348,0,0,0,1,'ws','2026-03-17 08:25:18'),
(289746,'247540',3,'202603161518',187300,187400,186800,187200,3085,0,50,57.14,1,'ws','2026-03-17 08:25:19'),
(289747,'247540',15,'202603161515',187400,187400,186800,187200,6637,71.43,86.67,56.52,1,'ws','2026-03-17 08:25:19'),
(289750,'380540',3,'202603161518',4890,4900,4880,4890,26868,0,0,42.86,1,'ws','2026-03-17 08:25:42'),
(289751,'380540',1,'202603161519',4895,4895,4880,4890,22892,50,75,33.33,1,'ws','2026-03-17 08:25:42'),
(289752,'380540',15,'202603161515',4905,4905,4875,4890,57454,66.67,24,55.81,1,'ws','2026-03-17 08:25:43'),
(289753,'486990',3,'202603161518',46950,46950,46750,46850,46800,0,20,33.33,1,'ws','2026-03-16 15:30:28'),
(289754,'486990',15,'202603161515',47100,47100,46750,46850,46800,33.33,25,NULL,1,'ws','2026-03-16 15:30:28'),
(289755,'486990',1,'202603161519',46850,46850,46750,46850,46800,0,0,0,1,'ws','2026-03-16 15:30:28'),
(289760,'357580',1,'202603161518',26700,26700,25500,25500,25500,0,0,21.28,1,'ws','2026-03-16 15:32:50'),
(289761,'357580',3,'202603161518',26700,26700,25500,25500,25500,0,27.91,25,1,'ws','2026-03-16 15:32:52'),
(289762,'357580',15,'202603161515',28550,29200,25500,25500,25500,NULL,NULL,NULL,1,'ws','2026-03-16 15:32:52'),
(289765,'069500',3,'202603161530',82985,82985,82985,82985,63250,0,22.86,42.55,1,'ws','2026-03-17 13:06:39'),
(289766,'069500',1,'202603161530',82985,82985,82985,82985,63250,3.85,3.45,18.6,1,'ws','2026-03-17 08:25:14'),
(289767,'042700',3,'202603161530',300000,300000,300000,300000,30536,100,100,63.64,1,'ws','2026-03-17 06:36:35'),
(289768,'247540',3,'202603161530',187400,187400,187400,187400,36233,66.67,50,75,1,'ws','2026-03-17 08:25:19'),
(289769,'380540',3,'202603161530',4890,4890,4890,4890,40673,100,0,42.86,1,'ws','2026-03-17 08:25:42'),
(289770,'229200',3,'202603161530',19640,19640,19640,19640,168790,0,0,30,1,'ws','2026-03-17 13:06:43'),
(289771,'025880',3,'202603161530',2970,2970,2970,2970,5037,0,78.26,58.06,1,'ws','2026-03-17 01:44:35'),
(289772,'357880',3,'202603161530',5320,5320,5320,5320,194232,100,4.26,17.39,1,'ws','2026-03-17 08:25:40'),
(289773,'018470',3,'202603161530',1344,1344,1344,1344,86723,35.71,35.71,43.33,1,'ws','2026-03-17 01:44:33'),
(289774,'476830',3,'202603161530',193900,193900,193900,193900,4702,0,50,55.56,1,'ws','2026-03-17 06:36:52'),
(289775,'229200',1,'202603161530',19640,19640,19640,19640,168790,20,10,6.67,1,'ws','2026-03-17 08:25:16'),
(289776,'247540',1,'202603161530',187400,187400,187400,187400,36233,100,66.67,66.67,1,'ws','2026-03-17 08:25:18'),
(289777,'042700',1,'202603161530',300000,300000,300000,300000,30536,100,100,100,1,'ws','2026-03-17 08:25:13'),
(289778,'380540',1,'202603161530',4890,4890,4890,4890,40673,0,50,37.5,1,'ws','2026-03-17 08:25:42'),
(289779,'357880',1,'202603161530',5320,5320,5320,5320,194232,100,56.25,17.31,1,'ws','2026-03-17 08:25:39'),
(289780,'357580',1,'202603161532',25100,25100,25100,25100,25050,0,0,12.77,1,'ws','2026-03-16 15:40:02'),
(289781,'357580',3,'202603161530',25100,25100,25100,25100,25050,0,0,27.08,1,'ws','2026-03-16 15:40:02'),
(289782,'486990',1,'202603161530',46650,46650,46650,46650,46650,0,0,0,1,'ws','2026-03-16 15:40:02'),
(289783,'486990',3,'202603161530',46650,46650,46650,46650,46650,0,0,20,1,'ws','2026-03-16 15:40:02'),
(289784,'476830',1,'202603161530',193900,193900,193900,193900,4702,0,28.57,44.44,1,'ws','2026-03-17 08:25:47'),
(289792,'229200',1,'202603161540',19640,19640,19640,19640,19635,0,20,8.33,1,'ws','2026-03-16 15:41:02'),
(289793,'034020',1,'202603161540',105700,105700,105700,105700,105600,NULL,NULL,NULL,1,'ws','2026-03-16 15:41:04'),
(289794,'357880',1,'202603161540',5320,5320,5320,5320,5320,100,100,30.77,1,'ws','2026-03-16 15:41:06'),
(289795,'069500',1,'202603161540',82985,82985,82985,82985,82985,0,3.85,22.22,1,'ws','2026-03-16 15:41:12'),
(289796,'042700',1,'202603161540',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:41:15'),
(289797,'000660',1,'202603161540',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-16 15:41:18'),
(289798,'486990',1,'202603161540',46650,46650,46650,46650,46650,0,0,0,1,'ws','2026-03-16 15:41:22'),
(289799,'357580',1,'202603161540',25100,25100,25100,25100,25050,0,0,0,1,'ws','2026-03-16 15:41:54'),
(289800,'005930',1,'202603161540',188700,188700,188700,188700,188600,NULL,NULL,NULL,1,'ws','2026-03-16 15:41:59'),
(289801,'357880',3,'202603161539',5320,5320,5320,5320,5320,100,100,3.39,1,'ws','2026-03-16 15:42:01'),
(289802,'357880',1,'202603161541',5320,5320,5320,5320,5320,100,100,57.14,1,'ws','2026-03-16 15:42:01'),
(289804,'005380',1,'202603161540',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:03'),
(289805,'005380',3,'202603161539',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:03'),
(289806,'229200',3,'202603161539',19640,19640,19640,19640,19635,0,0,22.22,1,'ws','2026-03-16 15:42:05'),
(289807,'229200',1,'202603161541',19640,19640,19640,19640,19635,100,0,10,1,'ws','2026-03-16 15:42:05'),
(289808,'069500',1,'202603161541',82985,82985,82985,82985,82985,100,0,3.45,1,'ws','2026-03-16 15:42:05'),
(289809,'069500',3,'202603161539',82985,82985,82985,82985,82985,0,0,22.86,1,'ws','2026-03-16 15:42:06'),
(289812,'380540',3,'202603161539',4890,4890,4890,4890,4890,100,100,20,1,'ws','2026-03-16 15:42:12'),
(289813,'380540',1,'202603161540',4890,4890,4890,4890,4890,100,0,75,1,'ws','2026-03-16 15:42:10'),
(289814,'042700',3,'202603161539',300000,300000,300000,300000,299500,100,100,50,1,'ws','2026-03-16 15:42:12'),
(289815,'042700',1,'202603161541',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:42:12'),
(289818,'000660',1,'202603161541',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:14'),
(289819,'000660',3,'202603161539',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:14'),
(289820,'005930',1,'202603161541',188700,188700,188700,188700,188600,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:17'),
(289821,'005930',3,'202603161539',188700,188700,188700,188700,188600,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:19'),
(289822,'010120',1,'202603161540',733000,733000,733000,733000,733000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:21'),
(289823,'010120',3,'202603161539',733000,733000,733000,733000,733000,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:21'),
(289824,'025880',3,'202603161539',2970,2970,2970,2970,2970,100,0,69.23,1,'ws','2026-03-16 15:42:25'),
(289825,'034020',1,'202603161541',105700,105700,105700,105700,105600,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:32'),
(289826,'034020',3,'202603161539',105700,105700,105700,105700,105600,NULL,NULL,NULL,1,'ws','2026-03-16 15:42:34'),
(289827,'357880',1,'202603161542',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:43:04'),
(289828,'229200',1,'202603161542',19640,19640,19640,19640,19635,100,100,20,1,'ws','2026-03-16 15:43:06'),
(289829,'034020',1,'202603161542',105700,105700,105700,105700,105600,100,NULL,NULL,1,'ws','2026-03-16 15:43:14'),
(289830,'069500',1,'202603161542',82985,82985,82985,82985,82985,100,100,3.85,1,'ws','2026-03-16 15:43:18'),
(289831,'005930',1,'202603161542',188700,188700,188700,188700,188600,100,NULL,NULL,1,'ws','2026-03-16 15:43:22'),
(289832,'380540',1,'202603161542',4890,4890,4890,4890,4890,100,100,66.67,1,'ws','2026-03-16 15:43:24'),
(289833,'357580',1,'202603161541',25100,25100,25100,25100,25050,100,0,0,1,'ws','2026-03-16 15:43:27'),
(289834,'357580',3,'202603161539',25100,25100,25100,25100,25050,0,0,25.53,1,'ws','2026-03-16 15:43:29'),
(289835,'476830',1,'202603161540',193900,193900,193900,193900,193800,0,0,28.57,1,'ws','2026-03-16 15:43:33'),
(289836,'476830',3,'202603161539',193900,193900,193900,193900,193800,0,0,42.86,1,'ws','2026-03-16 15:43:35'),
(289838,'018470',3,'202603161539',1344,1344,1344,1344,1344,0,35.71,59.09,1,'ws','2026-03-16 15:43:37'),
(289839,'005930',1,'202603161543',188700,188700,188700,188700,188600,100,100,NULL,1,'ws','2026-03-16 15:44:03'),
(289840,'229200',1,'202603161543',19640,19640,19640,19640,19635,100,100,0,1,'ws','2026-03-16 15:44:09'),
(289841,'357880',1,'202603161543',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:44:11'),
(289842,'000660',1,'202603161542',974000,974000,974000,974000,973000,100,NULL,NULL,1,'ws','2026-03-16 15:44:13'),
(289843,'069500',1,'202603161543',82985,82985,82985,82985,82985,100,100,0,1,'ws','2026-03-16 15:44:16'),
(289844,'357580',1,'202603161543',25100,25100,25100,25100,25050,100,100,0,1,'ws','2026-03-16 15:44:35'),
(289845,'486990',1,'202603161541',46650,46650,46650,46650,46650,100,0,0,1,'ws','2026-03-16 15:44:37'),
(289846,'486990',3,'202603161539',46650,46650,46650,46650,46650,0,0,11.11,1,'ws','2026-03-16 15:44:37'),
(289847,'380540',1,'202603161543',4890,4890,4890,4890,4890,100,100,0,1,'ws','2026-03-16 15:44:43'),
(289848,'034020',1,'202603161543',105700,105700,105700,105700,105600,100,100,NULL,1,'ws','2026-03-16 15:44:49'),
(289849,'069500',3,'202603161542',82985,82985,82985,82985,82985,100,0,22.86,1,'ws','2026-03-16 15:45:08'),
(289850,'069500',1,'202603161544',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:45:06'),
(289851,'069500',15,'202603161530',82985,82985,82985,82985,68745,19.35,26.47,80.31,1,'ws','2026-03-18 08:25:20'),
(289852,'357880',3,'202603161542',5320,5320,5320,5320,5320,100,100,4.26,1,'ws','2026-03-16 15:45:08'),
(289853,'357880',15,'202603161530',5320,5320,5320,5320,232366,2.22,1.41,11.39,1,'ws','2026-03-18 09:10:25'),
(289854,'357880',1,'202603161544',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:45:08'),
(289859,'229200',1,'202603161544',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:45:15'),
(289860,'229200',3,'202603161542',19640,19640,19640,19640,19635,100,0,0,1,'ws','2026-03-16 15:45:17'),
(289861,'229200',15,'202603161530',19640,19640,19640,19640,185248,0,51.72,73.08,1,'ws','2026-03-18 08:25:22'),
(289864,'034020',1,'202603161544',105700,105700,105700,105700,105600,100,100,NULL,1,'ws','2026-03-16 15:45:20'),
(289865,'034020',3,'202603161542',105700,105700,105700,105700,105600,NULL,NULL,NULL,1,'ws','2026-03-16 15:45:22'),
(289866,'034020',15,'202603161530',105700,105700,105700,105700,131946,33.33,71.43,70,1,'ws','2026-03-18 08:25:14'),
(289867,'005930',1,'202603161544',188700,188700,188700,188700,188600,100,100,NULL,1,'ws','2026-03-16 15:45:28'),
(289868,'005930',3,'202603161542',188700,188700,188700,188700,188600,NULL,NULL,NULL,1,'ws','2026-03-16 15:45:30'),
(289869,'005930',15,'202603161530',188700,188700,188700,188700,1527905,50,40,86.96,1,'ws','2026-03-18 08:25:09'),
(289870,'476830',1,'202603161543',193900,193900,193900,193900,193800,100,0,28.57,1,'ws','2026-03-16 15:45:44'),
(289871,'476830',3,'202603161542',193900,193900,193900,193900,193800,100,0,50,1,'ws','2026-03-16 15:45:46'),
(289872,'476830',15,'202603161530',193900,193900,193900,193900,4798,50,75,95.65,1,'ws','2026-03-17 08:25:49'),
(289875,'005930',1,'202603161545',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:46:00'),
(289876,'069500',1,'202603161545',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:46:02'),
(289877,'357880',1,'202603161545',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:46:02'),
(289878,'357580',1,'202603161544',25100,25100,25100,25100,25050,100,100,0,1,'ws','2026-03-16 15:46:15'),
(289879,'357580',3,'202603161542',25100,25100,25100,25100,25050,100,0,0,1,'ws','2026-03-16 15:46:17'),
(289880,'357580',15,'202603161530',25100,25100,25100,25100,25050,0,11.39,56.79,1,'ws','2026-03-16 15:46:17'),
(289881,'034020',1,'202603161545',105700,105700,105700,105700,105600,100,100,100,1,'ws','2026-03-16 15:46:21'),
(289882,'229200',1,'202603161545',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:46:24'),
(289883,'018470',3,'202603161542',1344,1344,1344,1344,1344,100,0,35.71,1,'ws','2026-03-16 15:46:51'),
(289884,'018470',15,'202603161530',1344,1344,1344,1344,86723,35.71,29.41,15.15,1,'ws','2026-03-17 06:36:38'),
(289885,'357880',1,'202603161546',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:47:00'),
(289886,'380540',3,'202603161542',4890,4890,4890,4890,4890,100,100,20,1,'ws','2026-03-16 15:47:02'),
(289887,'005930',1,'202603161546',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:47:02'),
(289888,'380540',1,'202603161544',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:47:02'),
(289889,'380540',15,'202603161530',4890,4890,4890,4890,44883,0,66.67,55.81,1,'ws','2026-03-17 08:25:43'),
(289892,'229200',1,'202603161546',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:47:07'),
(289893,'000660',1,'202603161544',974000,974000,974000,974000,973000,100,100,NULL,1,'ws','2026-03-16 15:47:09'),
(289894,'000660',3,'202603161542',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-16 15:47:11'),
(289895,'000660',15,'202603161530',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-16 15:47:11'),
(289896,'042700',3,'202603161542',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:47:13'),
(289897,'042700',1,'202603161542',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:47:13'),
(289898,'042700',15,'202603161530',300000,300000,300000,300000,31350,100,100,100,1,'ws','2026-03-17 08:25:14'),
(289901,'069500',1,'202603161546',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:47:17'),
(289902,'069500',1,'202603161547',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:48:02'),
(289903,'069500',3,'202603161545',82985,82985,82985,82985,82985,100,100,0,1,'ws','2026-03-16 15:48:04'),
(289905,'000660',1,'202603161547',974000,974000,974000,974000,973000,100,100,NULL,1,'ws','2026-03-16 15:48:08'),
(289906,'000660',3,'202603161545',974000,974000,974000,974000,973000,100,NULL,NULL,1,'ws','2026-03-16 15:48:10'),
(289907,'229200',3,'202603161545',19640,19640,19640,19640,19635,100,100,0,1,'ws','2026-03-16 15:48:12'),
(289908,'229200',1,'202603161547',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:48:12'),
(289910,'357880',3,'202603161545',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:48:14'),
(289911,'357880',1,'202603161547',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:48:14'),
(289913,'018470',3,'202603161545',1344,1344,1344,1344,1344,100,100,35.71,1,'ws','2026-03-16 15:48:17'),
(289914,'267260',1,'202603161540',905000,905000,905000,905000,905000,NULL,NULL,NULL,1,'ws','2026-03-16 15:48:34'),
(289915,'267260',3,'202603161539',905000,905000,905000,905000,905000,NULL,NULL,NULL,1,'ws','2026-03-16 15:48:36'),
(289916,'267260',15,'202603161530',905000,905000,905000,905000,9287,0,66.67,76.47,1,'ws','2026-03-17 12:12:48'),
(289917,'229200',1,'202603161548',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:49:03'),
(289918,'069500',1,'202603161548',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:49:05'),
(289919,'005930',1,'202603161547',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:49:08'),
(289920,'005930',3,'202603161545',188700,188700,188700,188700,188600,100,NULL,NULL,1,'ws','2026-03-16 15:49:10'),
(289921,'357880',1,'202603161548',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:49:12'),
(289922,'042700',1,'202603161547',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:49:34'),
(289923,'042700',3,'202603161545',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:49:36'),
(289925,'357580',1,'202603161546',25100,25100,25100,25100,25050,100,100,100,1,'ws','2026-03-16 15:49:56'),
(289926,'357580',3,'202603161545',25100,25100,25100,25100,25050,100,100,0,1,'ws','2026-03-16 15:49:58'),
(289927,'229200',1,'202603161549',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:50:03'),
(289928,'042700',1,'202603161549',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:50:14'),
(289929,'069500',1,'202603161549',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:50:20'),
(289930,'005930',1,'202603161549',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:50:30'),
(289931,'357580',1,'202603161549',25100,25100,25100,25100,25050,100,100,100,1,'ws','2026-03-16 15:50:33'),
(289932,'357880',1,'202603161549',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:50:42'),
(289933,'476830',3,'202603161545',193900,193900,193900,193900,193800,100,100,0,1,'ws','2026-03-16 15:51:04'),
(289934,'476830',1,'202603161545',193900,193900,193900,193900,193800,100,100,0,1,'ws','2026-03-16 15:51:02'),
(289936,'069500',1,'202603161550',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:51:07'),
(289937,'069500',3,'202603161548',82985,82985,82985,82985,82985,100,100,0,1,'ws','2026-03-16 15:51:09'),
(289939,'357880',1,'202603161550',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:51:12'),
(289940,'357880',3,'202603161548',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:51:14'),
(289941,'229200',1,'202603161550',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:51:14'),
(289942,'229200',3,'202603161548',19640,19640,19640,19640,19635,100,100,0,1,'ws','2026-03-16 15:51:14'),
(289943,'005930',1,'202603161550',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:51:14'),
(289944,'005930',3,'202603161548',188700,188700,188700,188700,188600,100,100,NULL,1,'ws','2026-03-16 15:51:14'),
(289947,'357580',1,'202603161550',25100,25100,25100,25100,25050,100,100,100,1,'ws','2026-03-16 15:51:20'),
(289948,'357580',3,'202603161548',25100,25100,25100,25100,25050,100,100,0,1,'ws','2026-03-16 15:51:22'),
(289949,'000660',1,'202603161548',974000,974000,974000,974000,973000,100,100,100,1,'ws','2026-03-16 15:51:22'),
(289950,'000660',3,'202603161548',974000,974000,974000,974000,973000,100,100,NULL,1,'ws','2026-03-16 15:51:22'),
(289951,'018470',3,'202603161548',1344,1344,1344,1344,1344,100,100,0,1,'ws','2026-03-16 15:51:26'),
(289952,'380540',3,'202603161545',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:51:51'),
(289953,'380540',1,'202603161547',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:51:49'),
(289955,'229200',1,'202603161551',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:52:03'),
(289956,'069500',1,'202603161551',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:52:15'),
(289957,'005930',1,'202603161551',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:52:24'),
(289958,'010120',1,'202603161542',733000,733000,733000,733000,733000,NULL,NULL,NULL,1,'ws','2026-03-16 15:52:37'),
(289959,'010120',3,'202603161542',733000,733000,733000,733000,733000,NULL,NULL,NULL,1,'ws','2026-03-16 15:52:39'),
(289960,'010120',15,'202603161530',733000,733000,733000,733000,3863,0,60,58.33,1,'ws','2026-03-18 08:25:13'),
(289961,'357880',1,'202603161551',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:52:47'),
(289962,'229200',1,'202603161552',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:53:00'),
(289963,'005930',1,'202603161552',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:53:21'),
(289964,'069500',1,'202603161552',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:53:36'),
(289965,'042700',3,'202603161548',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:53:38'),
(289966,'042700',1,'202603161550',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:53:38'),
(289967,'380540',1,'202603161551',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:53:38'),
(289969,'034020',1,'202603161546',105700,105700,105700,105700,105600,100,100,100,1,'ws','2026-03-16 15:53:42'),
(289970,'034020',3,'202603161545',105700,105700,105700,105700,105600,100,NULL,NULL,1,'ws','2026-03-16 15:53:44'),
(289971,'000660',1,'202603161551',974000,974000,974000,974000,973000,100,100,100,1,'ws','2026-03-16 15:53:44'),
(289972,'357880',1,'202603161552',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:53:44'),
(289973,'247540',1,'202603161540',187400,187400,187400,187400,187300,100,100,66.67,1,'ws','2026-03-16 15:54:00'),
(289974,'247540',3,'202603161539',187400,187400,187400,187400,187300,100,66.67,66.67,1,'ws','2026-03-16 15:54:02'),
(289975,'247540',15,'202603161530',187400,187400,187400,187400,36251,50,77.78,68.18,1,'ws','2026-03-17 08:25:19'),
(289978,'069500',1,'202603161553',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:54:04'),
(289979,'069500',3,'202603161551',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:54:06'),
(289980,'229200',1,'202603161553',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:54:06'),
(289981,'229200',3,'202603161551',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:54:06'),
(289984,'380540',1,'202603161553',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:54:08'),
(289985,'380540',3,'202603161551',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:54:08'),
(289987,'357880',1,'202603161553',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:54:10'),
(289988,'357880',3,'202603161551',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:54:10'),
(289990,'005930',1,'202603161553',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:54:25'),
(289991,'005930',3,'202603161551',188700,188700,188700,188700,188600,100,100,NULL,1,'ws','2026-03-16 15:54:27'),
(289992,'018470',3,'202603161551',1344,1344,1344,1344,1344,100,100,100,1,'ws','2026-03-16 15:54:57'),
(289993,'357580',1,'202603161551',25100,25100,25100,25100,25050,100,100,100,1,'ws','2026-03-16 15:54:58'),
(289994,'357580',3,'202603161551',25100,25100,25100,25100,25050,100,100,100,1,'ws','2026-03-16 15:55:00'),
(289995,'229200',1,'202603161554',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:55:02'),
(289996,'042700',3,'202603161551',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:55:07'),
(289997,'042700',1,'202603161553',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:55:05'),
(289998,'069500',1,'202603161554',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:55:07'),
(290000,'476830',3,'202603161551',193900,193900,193900,193900,193800,100,100,0,1,'ws','2026-03-16 15:55:09'),
(290001,'476830',1,'202603161551',193900,193900,193900,193900,193800,100,100,0,1,'ws','2026-03-16 15:55:09'),
(290003,'000660',1,'202603161553',974000,974000,974000,974000,973000,100,100,100,1,'ws','2026-03-16 15:55:14'),
(290004,'000660',3,'202603161551',974000,974000,974000,974000,973000,100,100,NULL,1,'ws','2026-03-16 15:55:16'),
(290005,'005930',1,'202603161554',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:55:26'),
(290006,'005930',1,'202603161555',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:56:04'),
(290007,'229200',1,'202603161555',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:56:06'),
(290008,'380540',1,'202603161554',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:56:13'),
(290009,'069500',1,'202603161555',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:56:15'),
(290010,'247540',1,'202603161554',187400,187400,187400,187400,187300,100,100,66.67,1,'ws','2026-03-16 15:56:47'),
(290011,'042700',1,'202603161555',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:56:49'),
(290012,'069500',3,'202603161554',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:57:03'),
(290013,'069500',1,'202603161556',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:57:01'),
(290015,'357880',3,'202603161554',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:57:18'),
(290016,'357880',1,'202603161554',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:57:16'),
(290018,'034020',1,'202603161553',105700,105700,105700,105700,105600,100,100,100,1,'ws','2026-03-16 15:57:25'),
(290019,'034020',3,'202603161551',105700,105700,105700,105700,105600,100,100,NULL,1,'ws','2026-03-16 15:57:27'),
(290020,'229200',3,'202603161554',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:57:47'),
(290021,'229200',1,'202603161556',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:57:45'),
(290023,'229200',1,'202603161557',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:58:01'),
(290024,'069500',1,'202603161557',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:58:03'),
(290025,'380540',3,'202603161554',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:58:08'),
(290026,'380540',1,'202603161556',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:58:06'),
(290027,'357880',1,'202603161557',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:58:08'),
(290029,'005380',1,'202603161542',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 15:58:10'),
(290030,'005380',3,'202603161542',506000,506000,506000,506000,505000,NULL,NULL,NULL,1,'ws','2026-03-16 15:58:10'),
(290031,'005380',15,'202603161530',506000,506000,506000,506000,55386,33.33,50,83.33,1,'ws','2026-03-18 08:25:08'),
(290032,'005930',1,'202603161556',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:58:40'),
(290033,'005930',3,'202603161554',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:58:42'),
(290034,'018470',3,'202603161554',1344,1344,1344,1344,1344,100,100,100,1,'ws','2026-03-16 15:58:43'),
(290035,'000660',1,'202603161555',974000,974000,974000,974000,973000,100,100,100,1,'ws','2026-03-16 15:58:46'),
(290036,'000660',3,'202603161554',974000,974000,974000,974000,973000,100,100,100,1,'ws','2026-03-16 15:58:48'),
(290037,'005930',1,'202603161558',188700,188700,188700,188700,188600,100,100,100,1,'ws','2026-03-16 15:59:03'),
(290038,'357880',1,'202603161558',5320,5320,5320,5320,5320,100,100,100,1,'ws','2026-03-16 15:59:09'),
(290039,'042700',1,'202603161556',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:59:15'),
(290040,'042700',3,'202603161554',300000,300000,300000,300000,299500,100,100,100,1,'ws','2026-03-16 15:59:17'),
(290042,'069500',1,'202603161558',82985,82985,82985,82985,82985,100,100,100,1,'ws','2026-03-16 15:59:19'),
(290043,'380540',1,'202603161558',4890,4890,4890,4890,4890,100,100,100,1,'ws','2026-03-16 15:59:23'),
(290044,'229200',1,'202603161558',19640,19640,19640,19640,19635,100,100,100,1,'ws','2026-03-16 15:59:26'),
(290045,'034020',1,'202603161557',105700,105700,105700,105700,105600,100,100,100,1,'ws','2026-03-16 15:59:29'),
(290219,'018470',15,'202603160900',1373,1413,1315,1321,5795496,100,93.44,94.74,1,'rest','2026-03-17 06:36:38'),
(290220,'018470',15,'202603160915',1320,1345,1295,1331,1071687,100,100,94.59,1,'rest','2026-03-17 06:36:38'),
(290221,'018470',15,'202603160930',1331,1378,1311,1329,1204635,83.33,97.1,91.78,1,'rest','2026-03-17 06:36:38'),
(290439,'025880',60,'202603161500',2975,2975,2935,2970,40360,0,0,0,1,'rest','2026-03-17 06:36:42'),
(290639,'042700',60,'202603160900',304500,305000,296500,298500,233543,6.67,4.76,3.85,1,'rest','2026-03-17 06:36:45'),
(290640,'042700',60,'202603161000',299000,300000,293000,296000,133092,0,5,3.33,1,'rest','2026-03-17 06:36:45'),
(290641,'042700',60,'202603161100',296000,296000,290000,291000,107084,0,0,2.78,1,'rest','2026-03-17 06:36:45'),
(290642,'042700',60,'202603161200',291500,296000,291000,294500,70615,41.18,31.82,21.62,1,'rest','2026-03-17 06:36:45'),
(290643,'042700',60,'202603161300',294500,298000,294000,294000,124117,87.5,38.89,18.92,1,'rest','2026-03-17 06:36:45'),
(290644,'042700',60,'202603161400',294500,298000,294000,297500,124262,87.5,93.33,46.67,1,'rest','2026-03-17 06:36:45'),
(290645,'042700',60,'202603161500',297000,300000,296500,300000,86531,100,92.31,63.33,1,'rest','2026-03-17 06:36:45'),
(291539,'069500',60,'202603161500',83065,83135,82985,82985,526189,88.73,80.77,68.85,1,'rest','2026-03-17 12:16:24'),
(291739,'247540',60,'202603161500',186900,187600,186800,187400,66747,100,100,67.06,1,'rest','2026-03-17 08:25:20'),
(291898,'247540',1,'202603161430',186600,186700,186400,186400,1002,60,42.86,25,1,'rest','2026-03-17 08:25:18'),
(291899,'247540',1,'202603161431',186500,186600,186400,186500,1117,33.33,66.67,30.77,1,'rest','2026-03-17 08:25:18'),
(292248,'247540',1,'202603161432',186400,186500,186000,186000,1867,16.67,12.5,30.77,1,'rest','2026-03-17 08:25:18'),
(292249,'247540',1,'202603161433',186100,186300,186000,186200,2401,28.57,37.5,46.15,1,'rest','2026-03-17 08:25:18'),
(292250,'247540',1,'202603161434',186200,186300,185900,185900,1690,40,20,23.08,1,'rest','2026-03-17 08:25:18'),
(292251,'247540',1,'202603161435',186000,186000,185700,185900,1450,0,40,27.27,1,'rest','2026-03-17 08:25:18'),
(292252,'247540',1,'202603161436',185900,185900,185600,185700,1184,0,0,16.67,1,'rest','2026-03-17 08:25:18'),
(292253,'247540',1,'202603161437',185800,186200,185700,186200,1492,71.43,71.43,58.33,1,'rest','2026-03-17 08:25:18'),
(292254,'247540',1,'202603161438',186200,186600,186100,186500,1549,100,80,61.54,1,'rest','2026-03-17 08:25:18'),
(292255,'247540',1,'202603161439',186550,186600,186200,186300,2183,60,80,66.67,1,'rest','2026-03-17 08:25:18'),
(292256,'247540',1,'202603161440',186300,186500,186300,186300,662,0,60,66.67,1,'rest','2026-03-17 08:25:18'),
(292257,'247540',1,'202603161441',186300,186400,186200,186200,1958,0,0,72.73,1,'rest','2026-03-17 08:25:18'),
(292258,'247540',1,'202603161442',186200,186200,185700,186000,1637,0,0,37.5,1,'rest','2026-03-17 08:25:18'),
(292259,'247540',1,'202603161443',186000,186300,186000,186300,1337,60,50,37.5,1,'rest','2026-03-17 08:25:18'),
(292260,'247540',1,'202603161444',186300,186300,185900,186100,944,60,42.86,37.5,1,'rest','2026-03-17 08:25:18'),
(292261,'247540',1,'202603161445',186100,186400,186100,186400,679,60,75,54.55,1,'rest','2026-03-17 08:25:18'),
(292262,'247540',1,'202603161446',186300,186500,186300,186400,1577,100,60,60,1,'rest','2026-03-17 08:25:18'),
(292263,'247540',1,'202603161447',186400,186400,185800,185900,2287,0,37.5,46.15,1,'rest','2026-03-17 08:25:18'),
(292264,'247540',1,'202603161448',185900,186500,185900,186500,870,54.55,54.55,56.25,1,'rest','2026-03-17 08:25:18'),
(292265,'247540',1,'202603161449',186500,186800,186100,186800,2383,100,64.29,70.59,1,'rest','2026-03-17 08:25:18'),
(292439,'380540',60,'202603161500',4875,4910,4850,4890,251921,60,18.75,41.38,1,'rest','2026-03-17 08:25:44'),
(292639,'357880',60,'202603161500',6010,6020,5210,5320,3158676,48.89,65.5,63.12,1,'rest','2026-03-17 08:25:41'),
(293539,'018470',60,'202603161500',1351,1355,1339,1344,434674,30,30,3.61,1,'rest','2026-03-17 01:44:34'),
(293719,'025880',15,'202603161530',2970,2970,2970,2970,5037,100,31.71,37.7,1,'rest','2026-03-17 06:36:40'),
(294539,'229200',60,'202603161500',19635,19720,19620,19640,1305731,100,68.42,51.3,1,'rest','2026-03-17 20:18:09'),
(295339,'476830',60,'202603161300',189500,190100,185500,187300,63783,0,0,16.46,1,'rest','2026-03-17 01:44:59'),
(295340,'476830',60,'202603161500',193400,194500,193000,193900,27187,100,73.33,55.93,1,'rest','2026-03-17 01:44:59'),
(296896,'042700',1,'202603161535',300000,300000,300000,300000,814,100,100,100,1,'rest','2026-03-17 08:25:13'),
(296996,'042700',3,'202603161533',300000,300000,300000,300000,814,100,100,50,1,'rest','2026-03-17 06:36:35'),
(297196,'069500',1,'202603161535',82985,82985,82985,82985,5495,0,3.85,22.22,1,'rest','2026-03-17 08:25:14'),
(297296,'069500',3,'202603161533',82985,82985,82985,82985,5495,0,0,22.86,1,'rest','2026-03-17 13:06:39'),
(297496,'229200',1,'202603161535',19640,19640,19640,19640,16458,0,20,8.33,1,'rest','2026-03-17 08:25:16'),
(297596,'229200',3,'202603161533',19640,19640,19640,19640,16458,0,0,22.22,1,'rest','2026-03-17 13:06:43'),
(297847,'247540',1,'202603161535',187400,187400,187400,187400,18,100,100,66.67,1,'rest','2026-03-17 08:25:18'),
(298347,'357880',3,'202603161533',5320,5320,5320,5320,38134,100,100,3.39,1,'rest','2026-03-17 08:25:40'),
(298696,'380540',1,'202603161535',4890,4890,4890,4890,4210,100,0,75,1,'rest','2026-03-17 08:25:42'),
(298796,'380540',3,'202603161533',4890,4890,4890,4890,4210,100,100,0,1,'rest','2026-03-17 08:25:42'),
(299147,'247540',3,'202603161533',187400,187400,187400,187400,18,100,66.67,66.67,1,'rest','2026-03-17 08:25:19'),
(299397,'476830',3,'202603161533',193900,193900,193900,193900,96,0,0,42.86,1,'rest','2026-03-17 06:36:52'),
(299947,'000660',1,'202603161348',953000,953000,952000,953000,2601,100,33.33,33.33,1,'rest','2026-03-17 08:25:00'),
(299948,'000660',1,'202603161403',953000,954000,952000,953500,3778,100,100,71.43,1,'rest','2026-03-17 08:25:00'),
(299949,'000660',1,'202603161404',953000,953500,952000,952000,4754,25,50,62.5,1,'rest','2026-03-17 08:25:00'),
(299950,'000660',1,'202603161405',952000,954000,952000,954000,6812,57.14,62.5,75,1,'rest','2026-03-17 08:25:00'),
(299951,'000660',1,'202603161408',954000,956000,953000,955000,4908,100,100,66.67,1,'rest','2026-03-17 08:25:00'),
(299952,'000660',1,'202603161418',955500,955500,953000,954000,7939,0,25,25,1,'rest','2026-03-17 08:25:00'),
(299953,'000660',1,'202603161419',954000,954000,953000,954000,7925,0,0,25,1,'rest','2026-03-17 08:25:00'),
(299954,'000660',1,'202603161430',958000,959000,957000,958000,3512,100,42.86,55.56,1,'rest','2026-03-17 08:25:00'),
(299997,'000660',1,'202603161440',959000,960000,958000,959000,15700,100,100,100,1,'rest','2026-03-17 08:25:00'),
(299998,'000660',1,'202603161512',968000,969000,968000,969000,7936,100,100,50,1,'rest','2026-03-17 08:25:00'),
(299999,'000660',1,'202603161519',973000,975000,973000,974000,25670,100,100,100,1,'rest','2026-03-17 08:25:00'),
(300000,'000660',1,'202603161530',974000,974000,974000,974000,273379,100,100,100,1,'rest','2026-03-17 08:25:00'),
(300001,'000660',1,'202603161535',974000,974000,974000,974000,1714,100,100,100,1,'rest','2026-03-17 08:25:00'),
(300047,'000660',3,'202603161051',937000,938000,936000,938000,10417,100,100,63.64,1,'rest','2026-03-17 08:25:00'),
(300048,'000660',3,'202603161212',933000,934000,932000,933000,3338,0,50,60,1,'rest','2026-03-17 08:25:00'),
(300049,'000660',3,'202603161218',933000,933000,930000,930000,8409,0,0,20,1,'rest','2026-03-17 08:25:00'),
(300097,'000660',3,'202603161518',973000,975000,972000,974000,42571,100,100,70,1,'rest','2026-03-17 08:25:01'),
(300098,'000660',3,'202603161530',974000,974000,974000,974000,273379,100,100,100,1,'rest','2026-03-17 08:25:01'),
(300099,'000660',3,'202603161533',974000,974000,974000,974000,1714,100,100,100,1,'rest','2026-03-17 08:25:01'),
(300239,'000660',60,'202603161500',969000,975000,967000,974000,513947,100,100,89.36,1,'rest','2026-03-18 08:25:02'),
(300240,'002240',1,'202603161313',20950,21000,20950,21000,2,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:02'),
(300247,'002240',1,'202603161314',21000,21000,20950,20950,12,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:02'),
(300248,'002240',1,'202603161315',21000,21000,21000,21000,2,50,NULL,NULL,1,'rest','2026-03-17 08:25:02'),
(300249,'002240',1,'202603161316',21000,21000,21000,21000,1,100,50,NULL,1,'rest','2026-03-17 08:25:02'),
(300250,'002240',1,'202603161317',21000,21000,21000,21000,100,100,100,NULL,1,'rest','2026-03-17 08:25:02'),
(300251,'002240',1,'202603161318',20950,20950,20950,20950,1,0,0,33.33,1,'rest','2026-03-17 08:25:02'),
(300252,'002240',1,'202603161319',20950,20950,20950,20950,3,0,0,50,1,'rest','2026-03-17 08:25:02'),
(300253,'002240',1,'202603161320',20950,21000,20950,21000,2,100,50,50,1,'rest','2026-03-17 08:25:02'),
(300254,'002240',1,'202603161321',20950,20950,20950,20950,1,50,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300255,'002240',1,'202603161322',20950,20950,20950,20950,2,0,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300256,'002240',1,'202603161323',20950,21000,20950,21000,2,100,50,66.67,1,'rest','2026-03-17 08:25:02'),
(300257,'002240',1,'202603161324',21000,21000,20950,20950,14,50,50,50,1,'rest','2026-03-17 08:25:02'),
(300258,'002240',1,'202603161325',20950,20950,20950,20950,2,0,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300259,'002240',1,'202603161326',20950,21000,20950,21000,2,100,50,66.67,1,'rest','2026-03-17 08:25:02'),
(300260,'002240',1,'202603161327',20950,20950,20950,20950,29,50,50,50,1,'rest','2026-03-17 08:25:02'),
(300261,'002240',1,'202603161328',20950,20950,20950,20950,68,0,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300262,'002240',1,'202603161329',21000,21000,20950,20950,3,100,0,50,1,'rest','2026-03-17 08:25:02'),
(300263,'002240',1,'202603161330',20950,20950,20950,20950,1,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300264,'002240',1,'202603161331',20950,20950,20950,20950,2,100,100,0,1,'rest','2026-03-17 08:25:02'),
(300265,'002240',1,'202603161332',20950,20950,20900,20900,448,0,0,0,1,'rest','2026-03-17 08:25:02'),
(300266,'002240',1,'202603161333',20850,20950,20850,20950,106,50,50,50,1,'rest','2026-03-17 08:25:02'),
(300267,'002240',1,'202603161334',20850,20900,20850,20850,8,33.33,25,25,1,'rest','2026-03-17 08:25:02'),
(300268,'002240',1,'202603161335',20850,20900,20850,20900,7,33.33,50,40,1,'rest','2026-03-17 08:25:02'),
(300269,'002240',1,'202603161336',20850,20850,20850,20850,4,50,25,33.33,1,'rest','2026-03-17 08:25:02'),
(300270,'002240',1,'202603161337',20900,20900,20900,20900,20,50,66.67,50,1,'rest','2026-03-17 08:25:02'),
(300271,'002240',1,'202603161338',20900,20950,20900,20950,2,100,66.67,50,1,'rest','2026-03-17 08:25:02'),
(300272,'002240',1,'202603161339',20900,20950,20900,20950,4,100,100,75,1,'rest','2026-03-17 08:25:02'),
(300273,'002240',1,'202603161340',20900,20900,20900,20900,1,0,50,50,1,'rest','2026-03-17 08:25:02'),
(300274,'002240',1,'202603161341',20900,20950,20900,20950,2,50,50,75,1,'rest','2026-03-17 08:25:02'),
(300275,'002240',1,'202603161342',20900,20900,20900,20900,2,50,33.33,50,1,'rest','2026-03-17 08:25:02'),
(300276,'002240',1,'202603161343',20950,20950,20900,20900,47,0,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300277,'002240',1,'202603161344',20950,20950,20900,20900,2,100,0,33.33,1,'rest','2026-03-17 08:25:02'),
(300278,'002240',1,'202603161346',20900,20900,20900,20900,2,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300279,'002240',1,'202603161347',20900,20950,20900,20950,3,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300280,'002240',1,'202603161348',20900,20900,20900,20900,402,50,50,50,1,'rest','2026-03-17 08:25:02'),
(300281,'002240',1,'202603161349',20900,20900,20900,20900,2,0,50,50,1,'rest','2026-03-17 08:25:02'),
(300282,'002240',1,'202603161350',20900,20900,20850,20900,105,100,0,50,1,'rest','2026-03-17 08:25:02'),
(300283,'002240',1,'202603161351',20850,20850,20850,20850,1,0,0,33.33,1,'rest','2026-03-17 08:25:02'),
(300284,'002240',1,'202603161352',20850,20850,20850,20850,2,0,0,0,1,'rest','2026-03-17 08:25:02'),
(300285,'002240',1,'202603161353',20900,21050,20800,20850,755,100,0,0,1,'rest','2026-03-17 08:25:02'),
(300286,'002240',1,'202603161354',20950,21150,20850,20850,845,100,100,0,1,'rest','2026-03-17 08:25:02'),
(300287,'002240',1,'202603161355',20900,21150,20800,20950,393,100,100,66.67,1,'rest','2026-03-17 08:25:02'),
(300288,'002240',1,'202603161356',20800,20900,20800,20900,165,66.67,66.67,66.67,1,'rest','2026-03-17 08:25:02'),
(300289,'002240',1,'202603161357',20850,20850,20850,20850,1,0,50,50,1,'rest','2026-03-17 08:25:02'),
(300290,'002240',1,'202603161358',20900,20900,20800,20800,2,0,0,40,1,'rest','2026-03-17 08:25:02'),
(300291,'002240',1,'202603161359',20900,21000,20850,20850,179,50,33.33,50,1,'rest','2026-03-17 08:25:02'),
(300292,'002240',1,'202603161400',20800,21100,20800,21100,31,100,85.71,66.67,1,'rest','2026-03-17 08:25:02'),
(300293,'002240',1,'202603161401',20900,21200,20900,21100,56,100,100,75,1,'rest','2026-03-17 08:25:02'),
(300294,'002240',1,'202603161405',20950,21100,20950,21050,47,0,83.33,75,1,'rest','2026-03-17 08:25:02'),
(300295,'002240',1,'202603161406',20800,20800,20800,20800,2,0,0,50,1,'rest','2026-03-17 08:25:02'),
(300296,'002240',1,'202603161407',20850,20950,20850,20950,13,37.5,33.33,57.14,1,'rest','2026-03-17 08:25:02'),
(300297,'002240',1,'202603161410',20850,20850,20850,20850,46,60,30,27.27,1,'rest','2026-03-17 08:25:02'),
(300298,'002240',1,'202603161411',20850,20850,20850,20850,30,0,60,27.27,1,'rest','2026-03-17 08:25:02'),
(300299,'002240',1,'202603161416',20850,20850,20850,20850,2,100,0,30,1,'rest','2026-03-17 08:25:02'),
(300300,'002240',1,'202603161417',20800,20850,20800,20850,210,100,100,60,1,'rest','2026-03-17 08:25:02'),
(300301,'002240',1,'202603161419',20750,20750,20750,20750,206,0,0,0,1,'rest','2026-03-17 08:25:02'),
(300302,'002240',1,'202603161420',20800,20800,20700,20750,680,0,0,0,1,'rest','2026-03-17 08:25:02'),
(300303,'002240',1,'202603161421',20800,20800,20750,20750,68,100,0,0,1,'rest','2026-03-17 08:25:02'),
(300304,'002240',1,'202603161422',20750,20750,20750,20750,1,100,100,0,1,'rest','2026-03-17 08:25:02'),
(300305,'002240',1,'202603161423',20800,20850,20800,20850,311,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300306,'002240',1,'202603161425',20850,20850,20850,20850,2,100,100,100,1,'rest','2026-03-17 08:25:02'),
(300307,'002240',1,'202603161426',20850,20850,20850,20850,124,100,100,100,1,'rest','2026-03-17 08:25:02'),
(300308,'002240',1,'202603161427',20900,20900,20900,20900,1,100,100,100,1,'rest','2026-03-17 08:25:02'),
(300309,'002240',1,'202603161428',20900,20900,20850,20850,4,50,50,75,1,'rest','2026-03-17 08:25:02'),
(300310,'002240',1,'202603161429',20850,20850,20850,20850,8,0,50,50,1,'rest','2026-03-17 08:25:02'),
(300311,'002240',1,'202603161430',20850,20850,20850,20850,10,100,0,50,1,'rest','2026-03-17 08:25:02'),
(300312,'002240',1,'202603161433',20850,20850,20700,20700,112,0,0,20,1,'rest','2026-03-17 08:25:02'),
(300313,'002240',1,'202603161434',20750,20750,20750,20750,1,25,25,20,1,'rest','2026-03-17 08:25:02'),
(300314,'002240',1,'202603161435',20750,20750,20750,20750,27,100,25,25,1,'rest','2026-03-17 08:25:02'),
(300315,'002240',1,'202603161436',20850,20900,20850,20900,2,100,100,57.14,1,'rest','2026-03-17 08:25:02'),
(300316,'002240',1,'202603161438',20800,20800,20800,20800,24,60,60,44.44,1,'rest','2026-03-17 08:25:02'),
(300317,'002240',1,'202603161439',20850,20900,20850,20850,9,33.33,66.67,71.43,1,'rest','2026-03-17 08:25:02'),
(300318,'002240',1,'202603161440',20900,20900,20750,20750,70,33.33,20,50,1,'rest','2026-03-17 08:25:02'),
(300319,'002240',1,'202603161441',20800,20900,20800,20900,10,60,66.67,63.64,1,'rest','2026-03-17 08:25:02'),
(300320,'002240',1,'202603161445',20750,20900,20750,20900,17,100,60,50,1,'rest','2026-03-17 08:25:02'),
(300321,'002240',1,'202603161446',20850,20900,20850,20900,7,100,100,66.67,1,'rest','2026-03-17 08:25:02'),
(300322,'002240',1,'202603161447',20850,20850,20850,20850,1,0,0,50,1,'rest','2026-03-17 08:25:02'),
(300323,'002240',1,'202603161448',20900,20900,20900,20900,2,50,50,80,1,'rest','2026-03-17 08:25:02'),
(300324,'002240',1,'202603161452',20850,20850,20850,20850,1,50,33.33,33.33,1,'rest','2026-03-17 08:25:02'),
(300325,'002240',1,'202603161453',20850,20850,20800,20800,110,0,33.33,25,1,'rest','2026-03-17 08:25:02'),
(300326,'002240',1,'202603161454',20850,20850,20850,20850,2,50,33.33,40,1,'rest','2026-03-17 08:25:02'),
(300327,'002240',1,'202603161455',20850,20850,20850,20850,6,100,50,50,1,'rest','2026-03-17 08:25:02'),
(300328,'002240',1,'202603161456',20850,20850,20850,20850,17,100,100,33.33,1,'rest','2026-03-17 08:25:02'),
(300329,'002240',1,'202603161457',20850,20900,20800,20800,103,0,0,33.33,1,'rest','2026-03-17 08:25:02'),
(300330,'002240',1,'202603161459',20850,20850,20850,20850,13,50,50,66.67,1,'rest','2026-03-17 08:25:02'),
(300331,'002240',1,'202603161500',20850,20850,20850,20850,7,100,50,50,1,'rest','2026-03-17 08:25:02'),
(300332,'002240',1,'202603161505',20850,20850,20850,20850,10,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300333,'002240',1,'202603161506',20850,20850,20850,20850,15,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300334,'002240',1,'202603161507',20850,20900,20850,20900,5,100,100,100,1,'rest','2026-03-17 08:25:02'),
(300335,'002240',1,'202603161508',20850,20900,20850,20900,21,100,100,100,1,'rest','2026-03-17 08:25:02'),
(300336,'002240',1,'202603161509',20850,20850,20850,20850,1,0,50,50,1,'rest','2026-03-17 08:25:02'),
(300337,'002240',1,'202603161510',20800,20900,20800,20900,75,50,50,66.67,1,'rest','2026-03-17 08:25:02'),
(300338,'002240',1,'202603161513',20850,20900,20850,20900,115,100,50,66.67,1,'rest','2026-03-17 08:25:02'),
(300339,'002240',1,'202603161514',20900,20950,20850,20850,760,0,50,33.33,1,'rest','2026-03-17 08:25:02'),
(300340,'002240',1,'202603161515',20800,20850,20800,20850,30,0,0,33.33,1,'rest','2026-03-17 08:25:02'),
(300341,'002240',1,'202603161516',20850,20850,20850,20850,32,100,0,50,1,'rest','2026-03-17 08:25:02'),
(300342,'002240',1,'202603161517',20900,20900,20850,20850,2,100,100,0,1,'rest','2026-03-17 08:25:02'),
(300343,'002240',1,'202603161518',20900,20900,20900,20900,29,100,100,50,1,'rest','2026-03-17 08:25:02'),
(300344,'002240',1,'202603161519',20850,21200,20800,20800,475,33.33,33.33,33.33,1,'rest','2026-03-17 08:25:02'),
(300345,'002240',1,'202603161530',21050,21050,21050,21050,193,71.43,75,75,1,'rest','2026-03-17 08:25:02'),
(300419,'002240',15,'202603160900',21500,21550,20950,21150,2718,100,100,63.64,1,'rest','2026-03-17 12:12:16'),
(300420,'002240',15,'202603160915',21000,21250,21000,21100,535,83.33,85.71,63.64,1,'rest','2026-03-17 12:12:16'),
(300421,'002240',15,'202603160930',21100,21250,21050,21150,533,50,85.71,88.89,1,'rest','2026-03-17 12:12:16'),
(300422,'002240',15,'202603160945',21100,21200,21050,21100,247,50,33.33,77.78,1,'rest','2026-03-17 12:12:16'),
(300423,'002240',15,'202603161000',21100,21200,21000,21050,859,0,33.33,66.67,1,'rest','2026-03-17 12:12:16'),
(300424,'002240',15,'202603161015',21050,21150,21050,21100,99,50,33.33,40,1,'rest','2026-03-17 12:12:16'),
(300425,'002240',15,'202603161030',21100,21150,20950,21000,1795,33.33,25,33.33,1,'rest','2026-03-17 12:12:16'),
(300426,'002240',15,'202603161045',20950,21150,20950,21000,238,0,33.33,20,1,'rest','2026-03-17 12:12:16'),
(300427,'002240',15,'202603161100',20950,21100,20950,21000,112,100,0,25,1,'rest','2026-03-17 12:12:16'),
(300428,'002240',15,'202603161115',20950,21000,20900,20900,143,0,0,20,1,'rest','2026-03-17 12:12:16'),
(300429,'002240',15,'202603161130',20900,21050,20850,20900,4855,0,0,0,1,'rest','2026-03-17 12:12:16'),
(300430,'002240',15,'202603161145',20850,20950,20850,20900,812,100,0,0,1,'rest','2026-03-17 12:12:16'),
(300431,'002240',15,'202603161200',20900,21050,20900,21000,183,100,100,50,1,'rest','2026-03-17 12:12:16'),
(300432,'002240',15,'202603161215',21000,21050,20850,20950,886,66.67,66.67,40,1,'rest','2026-03-17 12:12:16'),
(300433,'002240',15,'202603161230',21000,21100,20900,21000,1224,50,75,75,1,'rest','2026-03-17 12:12:16'),
(300434,'002240',15,'202603161245',21000,21100,20950,20950,225,50,33.33,60,1,'rest','2026-03-17 12:12:16'),
(300435,'002240',15,'202603161300',20950,21050,20950,20950,90,0,50,60,1,'rest','2026-03-17 12:12:16'),
(300436,'002240',15,'202603161315',21000,21000,20950,20950,232,100,0,33.33,1,'rest','2026-03-17 12:12:16'),
(300437,'002240',15,'202603161330',20950,20950,20850,20900,656,0,0,33.33,1,'rest','2026-03-17 12:12:16'),
(300438,'002240',15,'202603161345',20900,21150,20800,20850,2857,0,0,0,1,'rest','2026-03-17 12:12:16'),
(300439,'002240',15,'202603161400',20800,21200,20800,20850,225,0,0,0,1,'rest','2026-03-17 12:12:16'),
(300440,'002240',15,'202603161415',20850,20900,20700,20850,1617,100,0,0,1,'rest','2026-03-17 12:12:16'),
(300441,'002240',15,'202603161430',20850,20900,20700,20900,265,100,100,33.33,1,'rest','2026-03-17 12:12:16'),
(300442,'002240',15,'202603161445',20750,20900,20750,20850,279,50,50,33.33,1,'rest','2026-03-17 12:12:16'),
(300443,'002240',15,'202603161500',20850,20950,20800,20850,1009,0,50,50,1,'rest','2026-03-17 12:12:16'),
(300444,'002240',15,'202603161515',20800,21200,20800,20800,568,0,0,33.33,1,'rest','2026-03-17 12:12:16'),
(300445,'002240',15,'202603161530',21050,21050,21050,21050,193,83.33,83.33,75,1,'rest','2026-03-17 12:12:16'),
(300446,'005380',1,'202603161342',503500,504000,503000,503500,4748,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:04'),
(300447,'005380',1,'202603161344',503000,503000,502000,503000,1256,40,NULL,NULL,1,'rest','2026-03-17 08:25:04'),
(300448,'005380',1,'202603161346',503500,504000,503000,503000,1096,50,75,NULL,1,'rest','2026-03-17 08:25:04'),
(300449,'005380',1,'202603161347',503000,504000,503000,503000,1778,0,50,42.86,1,'rest','2026-03-17 08:25:04'),
(300450,'005380',1,'202603161348',503500,504000,503000,503000,549,100,0,75,1,'rest','2026-03-17 08:25:04'),
(300451,'005380',1,'202603161350',503500,504000,503000,503000,808,50,50,33.33,1,'rest','2026-03-17 08:25:04'),
(300452,'005380',1,'202603161353',504000,504000,503500,504000,1110,50,75,66.67,1,'rest','2026-03-17 08:25:04'),
(300453,'005380',1,'202603161356',503500,504000,502000,503000,7776,100,0,25,1,'rest','2026-03-17 08:25:04'),
(300454,'005380',1,'202603161402',502000,503000,502000,502000,1051,0,0,0,1,'rest','2026-03-17 08:25:04'),
(300455,'005380',1,'202603161403',502500,503000,502000,503000,647,50,50,50,1,'rest','2026-03-17 08:25:04'),
(300456,'005380',1,'202603161404',503000,503000,502000,503000,971,100,50,50,1,'rest','2026-03-17 08:25:04'),
(300457,'005380',1,'202603161405',503000,503000,502000,503000,836,100,100,50,1,'rest','2026-03-17 08:25:04'),
(300458,'005380',1,'202603161406',503000,503000,502000,503000,1309,100,100,50,1,'rest','2026-03-17 08:25:04'),
(300459,'005380',1,'202603161408',502000,503000,502000,503000,729,50,50,50,1,'rest','2026-03-17 08:25:04'),
(300460,'005380',1,'202603161413',502500,503000,502000,503000,609,100,50,50,1,'rest','2026-03-17 08:25:04'),
(300461,'005380',1,'202603161419',502500,502500,502000,502000,687,100,0,33.33,1,'rest','2026-03-17 08:25:04'),
(300462,'005380',1,'202603161423',502000,502500,502000,502500,918,50,50,66.67,1,'rest','2026-03-17 08:25:04'),
(300463,'005380',1,'202603161430',502500,503000,501000,502000,15425,100,0,33.33,1,'rest','2026-03-17 08:25:04'),
(300464,'005380',1,'202603161431',502000,502000,501500,502000,2475,100,100,0,1,'rest','2026-03-17 08:25:04'),
(300497,'005380',1,'202603161440',502000,503000,502000,502000,960,0,50,50,1,'rest','2026-03-17 08:25:04'),
(300498,'005380',1,'202603161446',503000,503000,502500,503000,1622,100,100,100,1,'rest','2026-03-17 08:25:04'),
(300499,'005380',1,'202603161447',503000,503000,502000,502000,1023,0,0,50,1,'rest','2026-03-17 08:25:04'),
(300500,'005380',1,'202603161500',506000,506500,506000,506000,6251,0,0,50,1,'rest','2026-03-17 08:25:04'),
(300501,'005380',1,'202603161505',506500,507000,506000,506500,3301,0,66.67,66.67,1,'rest','2026-03-17 08:25:04'),
(300502,'005380',1,'202603161507',506000,507000,506000,506000,1915,0,0,50,1,'rest','2026-03-17 08:25:04'),
(300503,'005380',1,'202603161512',506000,507000,506000,507000,1795,66.67,75,75,1,'rest','2026-03-17 08:25:04'),
(300504,'005380',1,'202603161518',508000,508000,507000,507000,2953,100,100,100,1,'rest','2026-03-17 08:25:04'),
(300505,'005380',1,'202603161519',507000,508000,507000,507000,2805,100,100,100,1,'rest','2026-03-17 08:25:04'),
(300506,'005380',1,'202603161530',506000,506000,506000,506000,55213,0,0,33.33,1,'rest','2026-03-17 08:25:04'),
(300507,'005380',1,'202603161535',506000,506000,506000,506000,173,0,0,0,1,'rest','2026-03-17 08:25:04'),
(300547,'005380',3,'202603161051',502500,503000,502000,503000,8447,100,100,50,1,'rest','2026-03-17 08:25:04'),
(300597,'005380',3,'202603161318',504000,506000,504000,505000,9223,100,100,71.43,1,'rest','2026-03-17 08:25:04'),
(300598,'005380',3,'202603161345',503000,504000,502500,503000,9965,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:17'),
(300599,'005380',3,'202603161403',502500,503000,502000,503000,2454,50,50,50,1,'rest','2026-03-17 12:12:17'),
(300600,'005380',3,'202603161518',508000,508000,507000,507000,5758,100,100,66.67,1,'rest','2026-03-17 12:12:17'),
(300601,'005380',3,'202603161530',506000,506000,506000,506000,55213,0,33.33,50,1,'rest','2026-03-17 12:12:17'),
(300602,'005380',3,'202603161533',506000,506000,506000,506000,173,0,0,50,1,'rest','2026-03-17 12:12:17'),
(300719,'005380',15,'202603161515',506500,508000,506500,507000,20313,100,100,90.91,1,'rest','2026-03-18 08:25:08'),
(300839,'005380',60,'202603161500',506000,508000,505500,506000,125647,100,100,85.71,1,'rest','2026-03-17 08:25:06'),
(300847,'005930',1,'202603161348',186500,186600,186400,186500,21902,0,0,28.57,1,'rest','2026-03-17 08:25:06'),
(300848,'005930',1,'202603161357',186450,186500,186300,186400,11483,66.67,75,37.5,1,'rest','2026-03-17 08:25:06'),
(300849,'005930',1,'202603161403',186300,186700,186250,186500,25649,66.67,75,71.43,1,'rest','2026-03-17 08:25:06'),
(300850,'005930',1,'202603161405',186450,186800,186450,186700,25470,100,100,83.33,1,'rest','2026-03-17 08:25:06'),
(300851,'005930',1,'202603161408',186800,187100,186800,187000,38079,66.67,80,85.71,1,'rest','2026-03-17 08:25:06'),
(300852,'005930',1,'202603161419',186550,186600,186500,186550,18639,11.11,9.09,27.78,1,'rest','2026-03-17 08:25:06'),
(300853,'005930',1,'202603161430',187100,187100,186900,187000,20033,100,0,16.67,1,'rest','2026-03-17 08:25:06'),
(300854,'005930',1,'202603161431',186900,187000,186900,186950,16759,0,0,0,1,'rest','2026-03-17 08:25:06'),
(300897,'005930',1,'202603161440',187300,187500,187200,187400,57229,100,100,100,1,'rest','2026-03-17 08:25:06'),
(300898,'005930',1,'202603161446',187700,187800,187600,187750,47778,100,100,100,1,'rest','2026-03-17 08:25:06'),
(300899,'005930',1,'202603161512',188750,188800,188600,188800,37845,100,100,75,1,'rest','2026-03-17 08:25:06'),
(300900,'005930',1,'202603161519',188700,188900,188700,188900,65075,50,50,75,1,'rest','2026-03-17 08:25:06'),
(300901,'005930',1,'202603161530',188700,188700,188700,188700,1516854,33.33,25,25,1,'rest','2026-03-17 08:25:06'),
(300902,'005930',1,'202603161535',188700,188700,188700,188700,11051,0,33.33,25,1,'rest','2026-03-17 08:25:06'),
(300997,'005930',3,'202603161318',186800,187400,186800,187300,177339,100,88.89,65.62,1,'rest','2026-03-17 08:25:06'),
(300998,'005930',3,'202603161518',188900,188900,188700,188900,149907,100,66.67,80,1,'rest','2026-03-17 08:25:06'),
(300999,'005930',3,'202603161530',188700,188700,188700,188700,1516854,0,50,57.14,1,'rest','2026-03-17 08:25:06'),
(301000,'005930',3,'202603161533',188700,188700,188700,188700,11051,0,0,40,1,'rest','2026-03-17 08:25:06'),
(301119,'005930',15,'202603161515',188700,188900,188600,188900,285247,66.67,93.33,95.35,1,'rest','2026-03-18 08:25:09'),
(301239,'005930',60,'202603161500',188900,188900,188400,188700,2455269,96.43,96.55,76.85,1,'rest','2026-03-18 08:25:10'),
(301240,'010120',1,'202603161342',729000,730000,729000,730000,44,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:08'),
(301247,'010120',1,'202603161343',729000,730000,729000,729000,78,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:08'),
(301248,'010120',1,'202603161344',729000,730000,729000,729000,28,0,NULL,NULL,1,'rest','2026-03-17 08:25:08'),
(301249,'010120',1,'202603161346',729000,730000,729000,729000,71,100,100,NULL,1,'rest','2026-03-17 08:25:08'),
(301250,'010120',1,'202603161348',728000,729000,728000,728000,46,0,0,0,1,'rest','2026-03-17 08:25:08'),
(301251,'010120',1,'202603161349',728000,729000,727000,728000,415,100,0,0,1,'rest','2026-03-17 08:25:08'),
(301252,'010120',1,'202603161350',727000,728000,727000,727000,138,0,0,0,1,'rest','2026-03-17 08:25:08'),
(301253,'010120',1,'202603161351',728000,728000,727000,727000,69,0,0,0,1,'rest','2026-03-17 08:25:08'),
(301254,'010120',1,'202603161352',727000,730000,727000,730000,1036,100,75,75,1,'rest','2026-03-17 08:25:08'),
(301255,'010120',1,'202603161353',730000,732000,730000,731000,420,100,100,80,1,'rest','2026-03-17 08:25:08'),
(301256,'010120',1,'202603161354',732000,732000,730500,731000,61,100,100,80,1,'rest','2026-03-17 08:25:08'),
(301257,'010120',1,'202603161355',731000,732000,731000,731000,49,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301258,'010120',1,'202603161357',731000,733000,731000,732000,159,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301259,'010120',1,'202603161358',731500,732000,731000,731000,129,0,50,50,1,'rest','2026-03-17 08:25:08'),
(301260,'010120',1,'202603161359',731000,732000,731000,731000,40,0,0,50,1,'rest','2026-03-17 08:25:08'),
(301261,'010120',1,'202603161400',731000,732000,731000,732000,75,100,50,66.67,1,'rest','2026-03-17 08:25:08'),
(301262,'010120',1,'202603161401',731000,732000,731000,732000,28,100,100,50,1,'rest','2026-03-17 08:25:08'),
(301263,'010120',1,'202603161402',731000,732000,731000,732000,16,100,100,50,1,'rest','2026-03-17 08:25:08'),
(301264,'010120',1,'202603161403',731000,732000,731000,732000,58,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301265,'010120',1,'202603161404',732000,732000,731000,732000,26,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301266,'010120',1,'202603161405',731000,735000,731000,735000,642,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301267,'010120',1,'202603161406',734000,735000,733000,734000,596,75,75,75,1,'rest','2026-03-17 08:25:08'),
(301268,'010120',1,'202603161407',733000,734000,733000,733000,74,0,60,60,1,'rest','2026-03-17 08:25:08'),
(301269,'010120',1,'202603161408',734000,734000,733000,733000,33,0,0,60,1,'rest','2026-03-17 08:25:08'),
(301270,'010120',1,'202603161409',733000,734000,733000,734000,111,100,50,66.67,1,'rest','2026-03-17 08:25:08'),
(301271,'010120',1,'202603161411',732000,734000,732000,733000,84,0,50,33.33,1,'rest','2026-03-17 08:25:08'),
(301272,'010120',1,'202603161412',732000,733000,732000,733000,62,100,0,50,1,'rest','2026-03-17 08:25:08'),
(301273,'010120',1,'202603161413',732000,733000,732000,733000,44,100,100,50,1,'rest','2026-03-17 08:25:08'),
(301274,'010120',1,'202603161414',732000,733000,732000,733000,78,100,100,0,1,'rest','2026-03-17 08:25:08'),
(301275,'010120',1,'202603161415',732000,734000,732000,733000,445,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301276,'010120',1,'202603161416',733000,734000,733000,734000,25,100,100,100,1,'rest','2026-03-17 08:25:08'),
(301277,'010120',1,'202603161417',734000,734000,732000,733000,446,50,50,50,1,'rest','2026-03-17 08:25:08'),
(301278,'010120',1,'202603161418',733000,733000,732000,733000,50,0,50,50,1,'rest','2026-03-17 08:25:08'),
(301279,'010120',1,'202603161419',732000,733000,732000,732000,79,0,0,33.33,1,'rest','2026-03-17 08:25:08'),
(301280,'010120',1,'202603161420',732000,733000,730000,730000,273,0,0,20,1,'rest','2026-03-17 08:25:08'),
(301281,'010120',1,'202603161424',730000,731000,730000,731000,32,100,50,40,1,'rest','2026-03-17 08:25:08'),
(301282,'010120',1,'202603161425',730000,732000,730000,731000,566,100,100,66.67,1,'rest','2026-03-17 08:25:08'),
(301283,'010120',1,'202603161426',731000,733000,731000,733000,327,100,100,75,1,'rest','2026-03-17 08:25:08'),
(301284,'010120',1,'202603161427',733000,733000,731000,732000,104,66.67,66.67,75,1,'rest','2026-03-17 08:25:08'),
(301285,'010120',1,'202603161428',732000,732000,730000,731000,82,0,50,50,1,'rest','2026-03-17 08:25:08'),
(301286,'010120',1,'202603161430',731000,731000,730000,730000,68,0,0,40,1,'rest','2026-03-17 08:25:08'),
(301287,'010120',1,'202603161431',730500,731000,730000,731000,37,50,50,25,1,'rest','2026-03-17 08:25:08'),
(301288,'010120',1,'202603161432',730000,731000,730000,730000,34,50,33.33,25,1,'rest','2026-03-17 08:25:08'),
(301297,'010120',1,'202603161433',730000,730000,729000,729000,97,0,33.33,25,1,'rest','2026-03-17 08:25:09'),
(301298,'010120',1,'202603161434',729000,730000,729000,729000,63,0,0,25,1,'rest','2026-03-17 08:25:09'),
(301299,'010120',1,'202603161436',730000,730000,729000,730000,118,100,100,33.33,1,'rest','2026-03-17 08:25:09'),
(301300,'010120',1,'202603161437',729000,730000,729000,730000,88,100,100,50,1,'rest','2026-03-17 08:25:09'),
(301301,'010120',1,'202603161439',729000,730000,729000,729000,44,0,0,50,1,'rest','2026-03-17 08:25:09'),
(301302,'010120',1,'202603161440',729000,731000,729000,730000,491,100,50,66.67,1,'rest','2026-03-17 08:25:09'),
(301303,'010120',1,'202603161441',730000,731000,729000,730000,116,100,100,50,1,'rest','2026-03-17 08:25:09'),
(301304,'010120',1,'202603161442',730000,732000,730000,731000,152,100,100,66.67,1,'rest','2026-03-17 08:25:09'),
(301305,'010120',1,'202603161444',731000,732000,731000,732000,81,100,100,100,1,'rest','2026-03-17 08:25:09'),
(301306,'010120',1,'202603161446',733000,734000,732000,734000,40,100,100,100,1,'rest','2026-03-17 08:25:09'),
(301307,'010120',1,'202603161448',734000,734000,733000,733000,87,0,50,66.67,1,'rest','2026-03-17 08:25:09'),
(301308,'010120',1,'202603161449',734000,734000,731000,731000,298,0,0,40,1,'rest','2026-03-17 08:25:09'),
(301309,'010120',1,'202603161450',731000,734000,731000,733000,222,50,40,50,1,'rest','2026-03-17 08:25:09'),
(301310,'010120',1,'202603161453',733000,734000,731000,733000,216,100,50,50,1,'rest','2026-03-17 08:25:09'),
(301311,'010120',1,'202603161454',732000,732000,731000,731000,78,0,33.33,50,1,'rest','2026-03-17 08:25:09'),
(301312,'010120',1,'202603161455',732000,732000,731000,731000,46,0,0,25,1,'rest','2026-03-17 08:25:09'),
(301313,'010120',1,'202603161457',731000,732000,731000,732000,101,100,100,33.33,1,'rest','2026-03-17 08:25:09'),
(301314,'010120',1,'202603161500',732000,732000,731000,732000,544,50,50,66.67,1,'rest','2026-03-17 08:25:09'),
(301315,'010120',1,'202603161501',732000,733000,732000,733000,46,100,66.67,75,1,'rest','2026-03-17 08:25:09'),
(301316,'010120',1,'202603161502',732000,734000,732000,733000,342,100,100,66.67,1,'rest','2026-03-17 08:25:09'),
(301317,'010120',1,'202603161504',733000,734000,733000,734000,134,100,100,100,1,'rest','2026-03-17 08:25:09'),
(301318,'010120',1,'202603161507',735000,735000,734000,735000,51,100,100,100,1,'rest','2026-03-17 08:25:09'),
(301319,'010120',1,'202603161508',734500,735000,734000,735000,46,100,100,100,1,'rest','2026-03-17 08:25:09'),
(301320,'010120',1,'202603161509',734000,735000,733000,734000,418,0,0,50,1,'rest','2026-03-17 08:25:09'),
(301321,'010120',1,'202603161510',734000,735000,734000,735000,146,50,50,66.67,1,'rest','2026-03-17 08:25:09'),
(301322,'010120',1,'202603161511',735000,737000,734000,736000,206,100,66.67,66.67,1,'rest','2026-03-17 08:25:09'),
(301323,'010120',1,'202603161512',737000,737000,736000,737000,31,100,100,75,1,'rest','2026-03-17 08:25:09'),
(301324,'010120',1,'202603161516',737000,737000,736000,737000,78,50,50,66.67,1,'rest','2026-03-17 08:25:09'),
(301325,'010120',1,'202603161518',737000,738000,737000,738000,116,100,100,66.67,1,'rest','2026-03-17 08:25:09'),
(301326,'010120',1,'202603161519',737000,738000,737000,737000,146,50,50,50,1,'rest','2026-03-17 08:25:09'),
(301327,'010120',1,'202603161530',733000,733000,733000,733000,3858,0,16.67,28.57,1,'rest','2026-03-17 08:25:09'),
(301328,'010120',1,'202603161535',733000,733000,733000,733000,5,0,0,16.67,1,'rest','2026-03-17 08:25:09'),
(301419,'010120',15,'202603161000',740000,743000,732000,732000,4361,0,36.84,24.14,1,'rest','2026-03-18 08:25:11'),
(301420,'010120',15,'202603161015',732000,736000,728000,729000,4576,0,0,25.93,1,'rest','2026-03-18 08:25:13'),
(301421,'010120',15,'202603161130',720000,721000,719000,719000,1739,0,0,30.77,1,'rest','2026-03-18 08:25:13'),
(301422,'010120',15,'202603161145',719000,723000,718000,722000,3178,60,33.33,55,1,'rest','2026-03-18 08:25:13'),
(301423,'010120',15,'202603161200',723000,726000,722000,723000,1515,100,66.67,30.77,1,'rest','2026-03-18 08:25:13'),
(301424,'010120',15,'202603161215',723000,725500,720000,724000,1554,100,100,45.45,1,'rest','2026-03-18 08:25:13'),
(301425,'010120',15,'202603161230',724000,732000,723000,731000,2724,100,100,85.71,1,'rest','2026-03-18 08:25:13'),
(301426,'010120',15,'202603161245',731000,731000,727000,729000,1412,77.78,80,85.71,1,'rest','2026-03-18 08:25:13'),
(301427,'010120',15,'202603161300',729000,731000,728000,729000,1423,0,77.78,81.82,1,'rest','2026-03-18 08:25:13'),
(301428,'010120',15,'202603161315',729000,732000,729000,730000,2131,100,33.33,81.82,1,'rest','2026-03-18 08:25:13'),
(301429,'010120',15,'202603161400',731000,735000,731000,733000,2007,100,80,83.33,1,'rest','2026-03-18 08:25:13'),
(301430,'010120',15,'202603161430',731000,732000,729000,732000,1939,33.33,60,62.5,1,'rest','2026-03-18 08:25:13'),
(301431,'010120',15,'202603161515',737000,738000,736000,737000,850,100,85.71,70,1,'rest','2026-03-18 08:25:13'),
(301539,'010120',60,'202603161100',727000,729000,718000,722000,12074,0,0,13.79,1,'rest','2026-03-17 12:12:25'),
(301540,'010120',60,'202603161200',723000,732000,720000,729000,7205,53.85,28,30.56,1,'rest','2026-03-17 12:12:25'),
(301541,'010120',60,'202603161500',732000,738000,731000,733000,7362,100,100,64.71,1,'rest','2026-03-17 12:12:25'),
(301547,'034020',1,'202603161348',105900,105950,105800,105900,2072,0,66.67,44.44,1,'rest','2026-03-17 08:25:10'),
(301548,'034020',1,'202603161350',105800,105800,105700,105700,3953,0,0,40,1,'rest','2026-03-17 08:25:10'),
(301549,'034020',1,'202603161357',105900,105900,105800,105900,2526,100,50,33.33,1,'rest','2026-03-17 08:25:10'),
(301550,'034020',1,'202603161359',105900,105900,105700,105800,6181,0,0,33.33,1,'rest','2026-03-17 08:25:10'),
(301551,'034020',1,'202603161400',105800,105800,105700,105800,2810,0,0,50,1,'rest','2026-03-17 08:25:10'),
(301552,'034020',1,'202603161401',105750,105950,105700,105800,7546,100,0,0,1,'rest','2026-03-17 08:25:10'),
(301553,'034020',1,'202603161403',106000,106000,105900,105900,1586,75,75,50,1,'rest','2026-03-17 08:25:10'),
(301554,'034020',1,'202603161405',105900,106000,105800,106000,9897,100,66.67,83.33,1,'rest','2026-03-17 08:25:10'),
(301555,'034020',1,'202603161408',105900,106000,105800,105900,3517,100,0,50,1,'rest','2026-03-17 08:25:10'),
(301556,'034020',1,'202603161411',105800,105900,105800,105900,4356,100,50,50,1,'rest','2026-03-17 08:25:10'),
(301557,'034020',1,'202603161413',105700,105800,105700,105800,7062,0,50,33.33,1,'rest','2026-03-17 08:25:10'),
(301558,'034020',1,'202603161417',105800,105800,105700,105700,3792,50,50,33.33,1,'rest','2026-03-17 08:25:10'),
(301559,'034020',1,'202603161419',105650,105700,105400,105500,30793,0,0,25,1,'rest','2026-03-17 08:25:10'),
(301560,'034020',1,'202603161423',105350,105600,105300,105600,11280,100,85.71,50,1,'rest','2026-03-17 08:25:10'),
(301561,'034020',1,'202603161427',105700,105800,105600,105700,5128,0,0,81.82,1,'rest','2026-03-17 08:25:10'),
(301562,'034020',1,'202603161429',105400,105400,105300,105300,3929,0,0,0,1,'rest','2026-03-17 08:25:10'),
(301563,'034020',1,'202603161431',105400,105400,105300,105400,4682,100,50,20,1,'rest','2026-03-17 08:25:10'),
(301597,'034020',1,'202603161440',105400,105500,105300,105400,4645,100,100,100,1,'rest','2026-03-17 08:25:10'),
(301598,'034020',1,'202603161446',105500,105500,105400,105400,3358,0,0,0,1,'rest','2026-03-17 08:25:10'),
(301599,'034020',1,'202603161447',105400,105500,105400,105500,4883,50,50,40,1,'rest','2026-03-17 08:25:10'),
(301600,'034020',1,'202603161448',105400,105500,105400,105500,5195,100,50,50,1,'rest','2026-03-17 08:25:10'),
(301601,'034020',1,'202603161449',105500,105600,105400,105600,11619,100,100,66.67,1,'rest','2026-03-17 08:25:10'),
(301602,'034020',1,'202603161500',105400,105600,105300,105500,9434,33.33,60,50,1,'rest','2026-03-17 08:25:10'),
(301603,'034020',1,'202603161507',105400,105500,105400,105400,3148,0,0,0,1,'rest','2026-03-17 08:25:10'),
(301604,'034020',1,'202603161510',105400,105500,105400,105500,3419,100,100,50,1,'rest','2026-03-17 08:25:10'),
(301605,'034020',1,'202603161512',105500,105500,105400,105500,3764,100,100,100,1,'rest','2026-03-17 08:25:10'),
(301606,'034020',1,'202603161519',105900,105900,105800,105900,5782,50,66.67,66.67,1,'rest','2026-03-17 08:25:10'),
(301607,'034020',1,'202603161530',105700,105700,105700,105700,131087,33.33,25,40,1,'rest','2026-03-17 08:25:10'),
(301608,'034020',1,'202603161535',105700,105700,105700,105700,859,0,33.33,40,1,'rest','2026-03-17 08:25:10'),
(301697,'034020',3,'202603161339',106000,106100,106000,106000,6916,0,0,16.67,1,'rest','2026-03-17 08:25:12'),
(301698,'034020',3,'202603161357',105900,106000,105700,105800,12434,0,66.67,50,1,'rest','2026-03-17 12:12:26'),
(301699,'034020',3,'202603161403',106000,106000,105700,106000,17293,100,66.67,80,1,'rest','2026-03-17 12:12:26'),
(301700,'034020',3,'202603161409',105900,106000,105700,105900,16587,0,33.33,50,1,'rest','2026-03-17 12:12:26'),
(301701,'034020',3,'202603161421',105300,105600,105300,105600,22185,41.67,41.67,31.25,1,'rest','2026-03-17 12:12:26'),
(301702,'034020',3,'202603161518',105900,105900,105800,105900,9586,100,100,83.33,1,'rest','2026-03-17 12:12:26'),
(301703,'034020',3,'202603161530',105700,105700,105700,105700,131087,0,33.33,71.43,1,'rest','2026-03-17 12:12:26'),
(301704,'034020',3,'202603161533',105700,105700,105700,105700,859,0,0,66.67,1,'rest','2026-03-17 12:12:26'),
(303039,'267260',1,'202603161342',905000,905000,904000,904000,177,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:20'),
(303047,'267260',1,'202603161343',904000,904000,902000,902000,211,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:20'),
(303048,'267260',1,'202603161344',902000,903000,902000,903000,63,33.33,NULL,NULL,1,'rest','2026-03-17 08:25:20'),
(303049,'267260',1,'202603161345',903000,903000,902000,903000,39,100,33.33,NULL,1,'rest','2026-03-17 08:25:20'),
(303050,'267260',1,'202603161346',903000,903000,902000,902000,41,0,50,NULL,1,'rest','2026-03-17 08:25:20'),
(303051,'267260',1,'202603161347',903000,903000,901000,902000,363,0,0,25,1,'rest','2026-03-17 08:25:20'),
(303052,'267260',1,'202603161348',903000,903000,902000,902000,61,100,0,50,1,'rest','2026-03-17 08:25:20'),
(303053,'267260',1,'202603161349',902000,902000,900000,901000,399,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303054,'267260',1,'202603161350',901000,902000,901000,901000,26,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303055,'267260',1,'202603161351',901000,904000,901000,903000,290,100,66.67,66.67,1,'rest','2026-03-17 08:25:20'),
(303056,'267260',1,'202603161352',903000,903000,903000,903000,38,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303057,'267260',1,'202603161353',903000,903000,903000,903000,66,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303058,'267260',1,'202603161354',903000,904000,903000,903000,152,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303059,'267260',1,'202603161355',903000,904000,903000,903000,154,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303060,'267260',1,'202603161357',903000,906000,903000,906000,434,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303061,'267260',1,'202603161358',905000,905000,903000,904000,370,60,60,60,1,'rest','2026-03-17 08:25:20'),
(303062,'267260',1,'202603161359',904000,904000,902000,903000,255,0,50,50,1,'rest','2026-03-17 08:25:20'),
(303063,'267260',1,'202603161400',903000,906000,903000,905000,195,66.67,40,62.5,1,'rest','2026-03-17 08:25:20'),
(303064,'267260',1,'202603161401',905000,905000,903000,904000,155,66.67,50,55.56,1,'rest','2026-03-17 08:25:20'),
(303065,'267260',1,'202603161402',903000,906000,903000,904000,356,0,66.67,33.33,1,'rest','2026-03-17 08:25:20'),
(303066,'267260',1,'202603161403',904000,905000,903000,904000,57,100,0,50,1,'rest','2026-03-17 08:25:20'),
(303067,'267260',1,'202603161404',903000,904000,903000,904000,145,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303068,'267260',1,'202603161405',904000,906000,904000,906000,431,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303069,'267260',1,'202603161406',906000,906000,905000,906000,48,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303070,'267260',1,'202603161407',905000,906000,905000,906000,38,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303071,'267260',1,'202603161408',906000,907000,905000,906000,440,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303072,'267260',1,'202603161409',906000,906000,905000,906000,86,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303073,'267260',1,'202603161411',906000,906000,904000,904000,434,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303074,'267260',1,'202603161412',904000,905000,903000,904000,70,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303075,'267260',1,'202603161413',904000,904000,902000,902000,109,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303076,'267260',1,'202603161414',902000,904000,902000,904000,238,50,50,33.33,1,'rest','2026-03-17 08:25:20'),
(303077,'267260',1,'202603161415',904000,904000,902000,902000,145,50,33.33,25,1,'rest','2026-03-17 08:25:20'),
(303078,'267260',1,'202603161416',902000,904000,901000,902000,2333,0,50,33.33,1,'rest','2026-03-17 08:25:20'),
(303079,'267260',1,'202603161417',902000,902000,899000,899000,872,0,0,22.22,1,'rest','2026-03-17 08:25:20'),
(303080,'267260',1,'202603161419',899000,900000,898000,898000,401,33.33,16.67,12.5,1,'rest','2026-03-17 08:25:20'),
(303081,'267260',1,'202603161420',898000,899000,897000,897000,158,0,25,14.29,1,'rest','2026-03-17 08:25:20'),
(303082,'267260',1,'202603161421',897000,897000,895000,896000,916,0,0,12.5,1,'rest','2026-03-17 08:25:20'),
(303083,'267260',1,'202603161422',897000,897000,895000,896000,194,0,0,20,1,'rest','2026-03-17 08:25:20'),
(303084,'267260',1,'202603161423',895000,897000,895000,896000,297,100,0,0,1,'rest','2026-03-17 08:25:20'),
(303085,'267260',1,'202603161424',896000,898000,896000,897000,35,100,100,33.33,1,'rest','2026-03-17 08:25:20'),
(303086,'267260',1,'202603161425',897000,899000,897000,899000,300,100,100,75,1,'rest','2026-03-17 08:25:20'),
(303087,'267260',1,'202603161426',897000,899000,897000,898000,39,66.67,75,75,1,'rest','2026-03-17 08:25:20'),
(303088,'267260',1,'202603161427',898000,899000,897000,898000,283,0,66.67,75,1,'rest','2026-03-17 08:25:20'),
(303089,'267260',1,'202603161428',898000,898000,896000,897000,373,0,0,60,1,'rest','2026-03-17 08:25:20'),
(303090,'267260',1,'202603161429',896000,897000,896000,896000,364,0,0,40,1,'rest','2026-03-17 08:25:20'),
(303091,'267260',1,'202603161431',896000,896000,894000,895000,556,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303092,'267260',1,'202603161432',894000,895000,893000,893000,342,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303097,'267260',1,'202603161433',893000,894000,893000,893000,339,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303098,'267260',1,'202603161434',893000,894000,892000,893000,160,100,0,0,1,'rest','2026-03-17 08:25:20'),
(303099,'267260',1,'202603161435',893000,895000,893000,895000,326,100,100,40,1,'rest','2026-03-17 08:25:20'),
(303100,'267260',1,'202603161436',895000,897000,894000,896000,1208,100,100,60,1,'rest','2026-03-17 08:25:20'),
(303101,'267260',1,'202603161437',896000,897000,896000,897000,31,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303102,'267260',1,'202603161438',897000,897000,896000,896000,331,50,66.67,80,1,'rest','2026-03-17 08:25:20'),
(303103,'267260',1,'202603161439',897000,897000,894000,894000,168,0,25,57.14,1,'rest','2026-03-17 08:25:20'),
(303104,'267260',1,'202603161440',894000,896000,894000,896000,369,50,40,57.14,1,'rest','2026-03-17 08:25:20'),
(303105,'267260',1,'202603161441',896000,900000,895000,899000,2873,100,71.43,66.67,1,'rest','2026-03-17 08:25:20'),
(303106,'267260',1,'202603161442',899000,900000,897000,899000,80,100,100,62.5,1,'rest','2026-03-17 08:25:20'),
(303107,'267260',1,'202603161443',900000,901000,899000,900000,125,100,100,75,1,'rest','2026-03-17 08:25:20'),
(303108,'267260',1,'202603161444',900000,901000,899000,900000,159,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303109,'267260',1,'202603161445',901000,902000,899000,899000,243,0,50,80,1,'rest','2026-03-17 08:25:20'),
(303110,'267260',1,'202603161446',901000,903000,899000,903000,518,80,80,83.33,1,'rest','2026-03-17 08:25:20'),
(303111,'267260',1,'202603161447',901000,903000,901000,901000,125,66.67,57.14,62.5,1,'rest','2026-03-17 08:25:20'),
(303112,'267260',1,'202603161448',901000,902000,900000,900000,294,0,57.14,50,1,'rest','2026-03-17 08:25:20'),
(303113,'267260',1,'202603161449',901000,902000,901000,901000,164,50,25,55.56,1,'rest','2026-03-17 08:25:20'),
(303114,'267260',1,'202603161450',902000,903000,901000,902000,313,100,66.67,66.67,1,'rest','2026-03-17 08:25:20'),
(303115,'267260',1,'202603161451',901000,902000,901000,901000,90,50,66.67,33.33,1,'rest','2026-03-17 08:25:20'),
(303116,'267260',1,'202603161453',901000,902000,900000,900000,179,33.33,25,50,1,'rest','2026-03-17 08:25:20'),
(303117,'267260',1,'202603161455',901000,901000,900000,900000,426,50,25,33.33,1,'rest','2026-03-17 08:25:20'),
(303118,'267260',1,'202603161457',901000,902000,900000,901000,91,66.67,50,42.86,1,'rest','2026-03-17 08:25:20'),
(303119,'267260',1,'202603161500',900000,902000,900000,902000,219,50,66.67,66.67,1,'rest','2026-03-17 08:25:20'),
(303120,'267260',1,'202603161501',902000,903000,901000,902000,124,100,50,50,1,'rest','2026-03-17 08:25:20'),
(303121,'267260',1,'202603161502',903000,903000,900000,902000,489,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303122,'267260',1,'202603161503',902000,903000,901000,903000,147,100,100,66.67,1,'rest','2026-03-17 08:25:20'),
(303123,'267260',1,'202603161505',904000,906000,903000,906000,292,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303124,'267260',1,'202603161506',906000,906000,905000,905000,51,66.67,75,80,1,'rest','2026-03-17 08:25:20'),
(303125,'267260',1,'202603161507',905000,906000,904000,906000,404,50,75,83.33,1,'rest','2026-03-17 08:25:20'),
(303126,'267260',1,'202603161508',905000,906000,905000,906000,457,100,50,80,1,'rest','2026-03-17 08:25:20'),
(303127,'267260',1,'202603161510',907000,908000,907000,908000,140,100,100,75,1,'rest','2026-03-17 08:25:20'),
(303128,'267260',1,'202603161511',908000,910000,907000,910000,743,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303129,'267260',1,'202603161512',909000,910000,908000,910000,335,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303130,'267260',1,'202603161513',909000,910000,908000,909000,99,0,66.67,80,1,'rest','2026-03-17 08:25:20'),
(303131,'267260',1,'202603161516',908000,908000,905000,907000,178,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303132,'267260',1,'202603161518',907000,908000,906000,906000,364,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303133,'267260',1,'202603161519',908000,909000,907000,907000,228,100,50,25,1,'rest','2026-03-17 08:25:20'),
(303134,'267260',1,'202603161530',905000,905000,905000,905000,9278,33.33,33.33,25,1,'rest','2026-03-17 08:25:20'),
(303135,'267260',1,'202603161535',905000,905000,905000,905000,9,0,33.33,25,1,'rest','2026-03-17 08:25:20'),
(303136,'267260',3,'202603161027',898000,899000,896000,897000,1185,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:20'),
(303147,'267260',3,'202603161036',896000,898000,895000,898000,828,100,60,NULL,1,'rest','2026-03-17 08:25:20'),
(303148,'267260',3,'202603161042',894000,895000,893000,893500,760,0,30.77,31.58,1,'rest','2026-03-17 08:25:20'),
(303149,'267260',3,'202603161048',894000,898000,894000,896000,1015,100,83.33,50,1,'rest','2026-03-17 08:25:20'),
(303150,'267260',3,'202603161054',897000,899000,897000,899000,423,100,100,91.67,1,'rest','2026-03-17 08:25:20'),
(303151,'267260',3,'202603161100',897000,899000,897000,898000,539,0,50,83.33,1,'rest','2026-03-17 08:25:20'),
(303152,'267260',3,'202603161106',897000,898000,896000,896000,427,0,0,25,1,'rest','2026-03-17 08:25:20'),
(303153,'267260',3,'202603161109',896000,898000,896000,897000,516,33.33,33.33,25,1,'rest','2026-03-17 08:25:20'),
(303154,'267260',3,'202603161118',896000,896000,894000,894000,697,0,0,16.67,1,'rest','2026-03-17 08:25:20'),
(303155,'267260',3,'202603161121',894000,894000,891000,892000,1929,0,0,16.67,1,'rest','2026-03-17 08:25:20'),
(303156,'267260',3,'202603161130',891000,892000,891000,892000,304,100,100,0,1,'rest','2026-03-17 08:25:20'),
(303157,'267260',3,'202603161139',891000,891000,890000,891000,739,100,0,0,1,'rest','2026-03-17 08:25:20'),
(303158,'267260',3,'202603161145',891000,892000,890000,892000,525,100,100,50,1,'rest','2026-03-17 08:25:20'),
(303159,'267260',3,'202603161148',891000,892000,891000,892000,129,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303160,'267260',3,'202603161151',892000,894000,891000,893000,554,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303161,'267260',3,'202603161154',893000,895000,893000,895000,362,100,100,100,1,'rest','2026-03-17 08:25:20'),
(303162,'267260',3,'202603161206',896000,897000,895000,896000,958,66.67,66.67,80,1,'rest','2026-03-17 08:25:20'),
(303163,'267260',3,'202603161209',896000,897000,896000,896000,331,0,66.67,66.67,1,'rest','2026-03-17 08:25:20'),
(303164,'267260',3,'202603161212',896000,897000,895000,896000,225,100,0,66.67,1,'rest','2026-03-17 08:25:20'),
(303165,'267260',3,'202603161215',896000,896000,895000,895000,151,0,0,50,1,'rest','2026-03-17 08:25:20'),
(303166,'267260',3,'202603161218',895000,896000,895000,895000,273,0,0,0,1,'rest','2026-03-17 08:25:20'),
(303167,'267260',3,'202603161221',896000,896000,893000,895000,389,100,0,0,1,'rest','2026-03-17 08:25:20'),
(303168,'267260',3,'202603161230',895000,899000,895000,898000,610,75,80,80,1,'rest','2026-03-17 08:25:20'),
(303169,'267260',3,'202603161248',903000,905000,903000,904000,577,50,50,83.33,1,'rest','2026-03-17 08:25:20'),
(303170,'267260',3,'202603161251',904000,905000,904000,904000,261,100,50,75,1,'rest','2026-03-17 08:25:20'),
(303197,'267260',3,'202603161300',904000,908000,904000,906000,1455,66.67,75,80,1,'rest','2026-03-17 08:25:22'),
(303198,'267260',3,'202603161303',907000,907000,906000,906000,110,100,66.67,75,1,'rest','2026-03-17 08:25:22'),
(303199,'267260',3,'202603161306',907000,907000,906000,906000,113,100,100,75,1,'rest','2026-03-17 08:25:22'),
(303200,'267260',3,'202603161318',904000,905000,903000,904000,160,100,50,25,1,'rest','2026-03-17 08:25:22'),
(303201,'267260',3,'202603161324',903000,904000,903000,903000,113,0,50,33.33,1,'rest','2026-03-17 08:25:22'),
(303202,'267260',3,'202603161327',904000,905000,903000,905000,268,66.67,66.67,75,1,'rest','2026-03-17 08:25:22'),
(303203,'267260',3,'202603161330',905000,905000,904000,904000,473,66.67,50,60,1,'rest','2026-03-17 08:25:22'),
(303204,'267260',3,'202603161336',903000,905000,903000,904000,271,100,0,50,1,'rest','2026-03-17 08:25:22'),
(303205,'267260',3,'202603161339',903000,905000,903000,904000,392,100,100,66.67,1,'rest','2026-03-17 08:25:22'),
(303206,'267260',3,'202603161342',905000,905000,902000,903000,451,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:47'),
(303207,'267260',3,'202603161348',903000,903000,900000,901000,486,0,NULL,NULL,1,'rest','2026-03-17 12:12:47'),
(303208,'267260',3,'202603161351',901000,904000,901000,903000,394,66.67,50,NULL,1,'rest','2026-03-17 12:12:47'),
(303209,'267260',3,'202603161400',903000,906000,903000,904000,706,100,100,75,1,'rest','2026-03-17 12:12:47'),
(303210,'267260',3,'202603161403',904000,906000,903000,906000,633,100,100,100,1,'rest','2026-03-17 12:12:47'),
(303211,'267260',3,'202603161406',906000,907000,905000,906000,526,100,100,100,1,'rest','2026-03-17 12:12:47'),
(303212,'267260',3,'202603161409',906000,907000,904000,904000,605,0,50,60,1,'rest','2026-03-17 12:12:47'),
(303213,'267260',3,'202603161412',904000,905000,902000,904000,417,0,0,60,1,'rest','2026-03-17 12:12:47'),
(303214,'267260',3,'202603161418',899000,900000,897000,897000,585,0,0,0,1,'rest','2026-03-17 12:12:47'),
(303215,'267260',3,'202603161421',897000,897000,895000,896000,1407,0,0,0,1,'rest','2026-03-17 12:12:47'),
(303216,'267260',3,'202603161424',896000,899000,896000,898000,374,66.67,40,20,1,'rest','2026-03-17 12:12:47'),
(303217,'267260',3,'202603161436',895000,897000,894000,896000,1570,100,50,50,1,'rest','2026-03-17 12:12:47'),
(303218,'267260',3,'202603161439',897000,900000,894000,899000,3410,100,100,54.55,1,'rest','2026-03-17 12:12:47'),
(303219,'267260',3,'202603161442',899000,901000,897000,900000,364,100,100,70,1,'rest','2026-03-17 12:12:47'),
(303220,'267260',3,'202603161445',901000,903000,899000,901000,886,100,100,100,1,'rest','2026-03-17 12:12:47'),
(303221,'267260',3,'202603161451',901000,902000,900000,900000,396,33.33,50,75,1,'rest','2026-03-17 12:12:47'),
(303222,'267260',3,'202603161500',900000,903000,900000,902000,832,50,75,57.14,1,'rest','2026-03-17 12:12:47'),
(303223,'267260',3,'202603161503',902000,906000,901000,906000,719,100,83.33,70,1,'rest','2026-03-17 12:12:47'),
(303224,'267260',3,'202603161506',906000,906000,904000,906000,912,100,100,87.5,1,'rest','2026-03-17 12:12:47'),
(303225,'267260',3,'202603161518',907000,909000,906000,907000,592,25,20,55.56,1,'rest','2026-03-17 12:12:47'),
(303226,'267260',3,'202603161530',905000,905000,905000,905000,9278,33.33,16.67,45.45,1,'rest','2026-03-17 12:12:47'),
(303227,'267260',3,'202603161533',905000,905000,905000,905000,9,0,33.33,14.29,1,'rest','2026-03-17 12:12:47'),
(303246,'298040',1,'202603161342',2543000,2544000,2535000,2535000,275,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:37'),
(303247,'298040',1,'202603161343',2536000,2536000,2533000,2533000,145,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:37'),
(303248,'298040',1,'202603161344',2533000,2536000,2530000,2532000,115,0,NULL,NULL,1,'rest','2026-03-17 08:25:37'),
(303249,'298040',1,'202603161345',2531000,2531000,2528000,2528000,102,0,0,NULL,1,'rest','2026-03-17 08:25:37'),
(303250,'298040',1,'202603161346',2528000,2528000,2526000,2527000,19,0,0,NULL,1,'rest','2026-03-17 08:25:37'),
(303251,'298040',1,'202603161347',2526000,2527000,2526000,2526000,17,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303252,'298040',1,'202603161348',2527000,2528000,2526000,2526000,53,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303253,'298040',1,'202603161349',2527000,2527000,2524000,2526000,27,100,0,0,1,'rest','2026-03-17 08:25:37'),
(303254,'298040',1,'202603161350',2525000,2525000,2524000,2525000,22,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303255,'298040',1,'202603161351',2525000,2525000,2525000,2525000,27,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303256,'298040',1,'202603161353',2528000,2529000,2527000,2529000,48,100,100,80,1,'rest','2026-03-17 08:25:37'),
(303257,'298040',1,'202603161354',2529000,2529000,2528000,2528000,12,66.67,80,66.67,1,'rest','2026-03-17 08:25:37'),
(303258,'298040',1,'202603161355',2529000,2530000,2528000,2528000,47,0,66.67,80,1,'rest','2026-03-17 08:25:37'),
(303259,'298040',1,'202603161356',2528000,2529000,2528000,2528000,34,100,0,80,1,'rest','2026-03-17 08:25:37'),
(303260,'298040',1,'202603161357',2528000,2529000,2528000,2528000,22,100,100,66.67,1,'rest','2026-03-17 08:25:37'),
(303261,'298040',1,'202603161358',2528000,2530000,2527000,2529000,83,100,100,50,1,'rest','2026-03-17 08:25:37'),
(303262,'298040',1,'202603161400',2528000,2528000,2526000,2527000,66,0,33.33,33.33,1,'rest','2026-03-17 08:25:37'),
(303263,'298040',1,'202603161401',2526000,2526000,2524000,2525000,54,0,0,20,1,'rest','2026-03-17 08:25:37'),
(303264,'298040',1,'202603161402',2525000,2526000,2525000,2525000,42,0,0,20,1,'rest','2026-03-17 08:25:37'),
(303265,'298040',1,'202603161403',2525000,2527000,2524000,2526000,47,100,33.33,20,1,'rest','2026-03-17 08:25:37'),
(303266,'298040',1,'202603161404',2526000,2528000,2526000,2528000,28,100,100,50,1,'rest','2026-03-17 08:25:37'),
(303267,'298040',1,'202603161405',2527000,2532000,2526000,2527000,62,66.67,75,50,1,'rest','2026-03-17 08:25:37'),
(303268,'298040',1,'202603161406',2528000,2529000,2528000,2528000,21,50,75,80,1,'rest','2026-03-17 08:25:37'),
(303269,'298040',1,'202603161408',2524000,2526000,2524000,2526000,50,25,40,50,1,'rest','2026-03-17 08:25:37'),
(303270,'298040',1,'202603161409',2526000,2526000,2525000,2525000,34,50,20,28.57,1,'rest','2026-03-17 08:25:37'),
(303271,'298040',1,'202603161410',2526000,2526000,2524000,2524000,34,0,33.33,28.57,1,'rest','2026-03-17 08:25:37'),
(303272,'298040',1,'202603161411',2524000,2525000,2523000,2524000,79,0,0,16.67,1,'rest','2026-03-17 08:25:37'),
(303273,'298040',1,'202603161412',2523000,2524000,2522000,2523000,87,0,0,25,1,'rest','2026-03-17 08:25:37'),
(303274,'298040',1,'202603161413',2523000,2523000,2522000,2523000,18,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303275,'298040',1,'202603161415',2522000,2523000,2522000,2522000,28,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303276,'298040',1,'202603161416',2522000,2523000,2522000,2522000,60,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303277,'298040',1,'202603161417',2521000,2522000,2505000,2512000,381,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303278,'298040',1,'202603161418',2509000,2512000,2509000,2511000,61,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303279,'298040',1,'202603161419',2512000,2514000,2512000,2514000,42,75,21.43,20,1,'rest','2026-03-17 08:25:37'),
(303280,'298040',1,'202603161420',2513000,2514000,2512000,2512000,59,60,50,18.75,1,'rest','2026-03-17 08:25:37'),
(303281,'298040',1,'202603161421',2513000,2513000,2512000,2512000,35,0,60,18.75,1,'rest','2026-03-17 08:25:37'),
(303282,'298040',1,'202603161423',2512000,2512000,2510000,2511000,29,0,0,50,1,'rest','2026-03-17 08:25:37'),
(303283,'298040',1,'202603161424',2510000,2511000,2510000,2510000,55,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303284,'298040',1,'202603161425',2510000,2511000,2510000,2510000,60,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303285,'298040',1,'202603161426',2510000,2511000,2509000,2510000,45,100,0,0,1,'rest','2026-03-17 08:25:37'),
(303286,'298040',1,'202603161427',2510000,2511000,2510000,2511000,36,100,100,33.33,1,'rest','2026-03-17 08:25:37'),
(303287,'298040',1,'202603161428',2511000,2511000,2509000,2510000,23,50,50,33.33,1,'rest','2026-03-17 08:25:37'),
(303288,'298040',1,'202603161429',2509000,2509000,2508000,2509000,81,0,33.33,33.33,1,'rest','2026-03-17 08:25:37'),
(303297,'298040',1,'202603161433',2500000,2501000,2500000,2500000,55,100,0,0,1,'rest','2026-03-17 08:25:37'),
(303298,'298040',1,'202603161434',2500000,2501000,2499000,2499000,40,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303299,'298040',1,'202603161435',2499000,2500000,2499000,2499000,22,0,0,0,1,'rest','2026-03-17 08:25:37'),
(303300,'298040',1,'202603161436',2499000,2500000,2499000,2499000,27,100,0,0,1,'rest','2026-03-17 08:25:37'),
(303301,'298040',1,'202603161437',2499000,2502000,2499000,2502000,177,100,100,75,1,'rest','2026-03-17 08:25:37'),
(303302,'298040',1,'202603161438',2501000,2503000,2501000,2502000,55,100,100,75,1,'rest','2026-03-17 08:25:37'),
(303303,'298040',1,'202603161439',2502000,2504000,2502000,2502000,39,100,100,100,1,'rest','2026-03-17 08:25:37'),
(303304,'298040',1,'202603161440',2502000,2507000,2502000,2507000,48,100,100,100,1,'rest','2026-03-17 08:25:37'),
(303305,'298040',1,'202603161441',2505000,2506000,2503000,2505000,19,71.43,71.43,80,1,'rest','2026-03-17 08:25:37'),
(303306,'298040',1,'202603161442',2505000,2508000,2505000,2507000,67,50,77.78,77.78,1,'rest','2026-03-17 08:25:37'),
(303307,'298040',1,'202603161443',2507000,2507000,2505000,2507000,49,100,50,77.78,1,'rest','2026-03-17 08:25:37'),
(303308,'298040',1,'202603161444',2506000,2508000,2506000,2508000,34,100,100,80,1,'rest','2026-03-17 08:25:37'),
(303309,'298040',1,'202603161445',2507000,2510000,2507000,2510000,34,100,100,71.43,1,'rest','2026-03-17 08:25:37'),
(303310,'298040',1,'202603161446',2510000,2516000,2510000,2514000,28,100,100,100,1,'rest','2026-03-17 08:25:37'),
(303311,'298040',1,'202603161447',2510000,2512000,2510000,2512000,29,66.67,75,77.78,1,'rest','2026-03-17 08:25:37'),
(303312,'298040',1,'202603161448',2511000,2512000,2511000,2511000,51,0,57.14,70,1,'rest','2026-03-17 08:25:37'),
(303313,'298040',1,'202603161451',2512000,2514000,2512000,2513000,23,50,75,42.86,1,'rest','2026-03-17 08:25:37'),
(303314,'298040',1,'202603161452',2513000,2514000,2512000,2513000,51,100,50,60,1,'rest','2026-03-17 08:25:37'),
(303315,'298040',1,'202603161455',2513000,2514000,2512000,2512000,38,0,0,50,1,'rest','2026-03-17 08:25:37'),
(303316,'298040',1,'202603161457',2512000,2515000,2512000,2514000,63,100,66.67,66.67,1,'rest','2026-03-17 08:25:37'),
(303317,'298040',1,'202603161458',2514000,2514000,2513000,2514000,57,100,100,66.67,1,'rest','2026-03-17 08:25:37'),
(303318,'298040',1,'202603161500',2515000,2523000,2513000,2520000,118,100,100,100,1,'rest','2026-03-17 08:25:37'),
(303319,'298040',1,'202603161502',2516000,2517000,2516000,2516000,55,0,55.56,60,1,'rest','2026-03-17 08:25:37'),
(303320,'298040',1,'202603161506',2522000,2523000,2521000,2521000,68,50,71.43,70,1,'rest','2026-03-17 08:25:37'),
(303321,'298040',1,'202603161507',2521000,2521000,2518000,2521000,175,0,50,77.78,1,'rest','2026-03-17 08:25:37'),
(303322,'298040',1,'202603161508',2520000,2521000,2520000,2520000,28,0,0,62.5,1,'rest','2026-03-17 08:25:37'),
(303323,'298040',1,'202603161510',2520000,2522000,2520000,2522000,78,100,66.67,40,1,'rest','2026-03-17 08:25:37'),
(303324,'298040',1,'202603161511',2522000,2527000,2522000,2525000,68,100,100,83.33,1,'rest','2026-03-17 08:25:37'),
(303325,'298040',1,'202603161512',2525000,2525000,2523000,2524000,33,75,80,71.43,1,'rest','2026-03-17 08:25:37'),
(303326,'298040',1,'202603161513',2524000,2526000,2524000,2525000,37,50,80,85.71,1,'rest','2026-03-17 08:25:37'),
(303327,'298040',1,'202603161514',2524000,2526000,2523000,2525000,100,100,50,83.33,1,'rest','2026-03-17 08:25:37'),
(303328,'298040',1,'202603161518',2522000,2525000,2521000,2524000,54,100,50,33.33,1,'rest','2026-03-17 08:25:37'),
(303329,'298040',1,'202603161519',2524000,2526000,2524000,2526000,63,100,100,60,1,'rest','2026-03-17 08:25:37'),
(303330,'298040',1,'202603161530',2517000,2517000,2517000,2517000,1510,18.18,18.18,23.08,1,'rest','2026-03-17 08:25:37'),
(303331,'298040',1,'202603161535',2517000,2517000,2517000,2517000,10,0,18.18,25,1,'rest','2026-03-17 08:25:37'),
(303332,'298040',3,'202603161027',2491000,2492000,2481000,2483000,727,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:37'),
(303347,'298040',3,'202603161036',2486000,2501000,2483000,2499000,580,100,70,NULL,1,'rest','2026-03-17 08:25:37'),
(303348,'298040',3,'202603161039',2499000,2501000,2483000,2484000,307,46.43,65.12,NULL,1,'rest','2026-03-17 08:25:37'),
(303349,'298040',3,'202603161042',2483000,2486000,2475000,2476000,434,0,36.11,44.44,1,'rest','2026-03-17 08:25:37'),
(303350,'298040',3,'202603161045',2476000,2489000,2476000,2489000,351,61.9,36.11,64.06,1,'rest','2026-03-17 08:25:37'),
(303351,'298040',3,'202603161048',2491000,2498000,2487000,2498000,345,100,73.33,60.34,1,'rest','2026-03-17 08:25:37'),
(303352,'298040',3,'202603161051',2498000,2498000,2487000,2494000,236,69.23,84.62,44.9,1,'rest','2026-03-17 08:25:37'),
(303353,'298040',3,'202603161057',2498000,2505000,2498000,2505000,209,100,73.33,89.19,1,'rest','2026-03-17 08:25:37'),
(303354,'298040',3,'202603161106',2495000,2498000,2495000,2497000,173,100,21.43,56,1,'rest','2026-03-17 08:25:37'),
(303355,'298040',3,'202603161109',2496000,2505000,2494000,2504000,318,100,100,59.26,1,'rest','2026-03-17 08:25:37'),
(303356,'298040',3,'202603161112',2503000,2504000,2502000,2503000,299,87.5,90,45.45,1,'rest','2026-03-17 08:25:37'),
(303357,'298040',3,'202603161118',2495000,2496000,2490000,2490000,216,0,0,39.13,1,'rest','2026-03-17 08:25:37'),
(303358,'298040',3,'202603161121',2491000,2493000,2487000,2490000,211,0,0,33.33,1,'rest','2026-03-17 08:25:37'),
(303359,'298040',3,'202603161124',2490000,2497000,2490000,2497000,185,100,58.33,33.33,1,'rest','2026-03-17 08:25:37'),
(303360,'298040',3,'202603161130',2491000,2492000,2489000,2489000,139,0,46.67,35,1,'rest','2026-03-17 08:25:37'),
(303361,'298040',3,'202603161136',2482000,2490000,2480000,2489000,120,50,44.44,48.39,1,'rest','2026-03-17 08:25:37'),
(303362,'298040',3,'202603161139',2490000,2490000,2481000,2488000,184,88.89,47.06,32,1,'rest','2026-03-17 08:25:37'),
(303363,'298040',3,'202603161142',2487000,2487000,2482000,2484000,83,0,61.54,34.78,1,'rest','2026-03-17 08:25:37'),
(303364,'298040',3,'202603161145',2484000,2492000,2482000,2491000,152,63.64,58.33,53.57,1,'rest','2026-03-17 08:25:37'),
(303365,'298040',3,'202603161148',2490000,2490000,2486000,2487000,62,63.64,46.67,62.5,1,'rest','2026-03-17 08:25:37'),
(303366,'298040',3,'202603161154',2496000,2505000,2493000,2501000,232,100,77.78,72.41,1,'rest','2026-03-17 08:25:37'),
(303367,'298040',3,'202603161200',2502000,2505000,2502000,2504000,109,100,100,80.95,1,'rest','2026-03-17 08:25:37'),
(303368,'298040',3,'202603161206',2508000,2508000,2499000,2505000,152,60,71.43,84.62,1,'rest','2026-03-17 08:25:37'),
(303369,'298040',3,'202603161209',2505000,2508000,2505000,2506000,87,33.33,66.67,77.78,1,'rest','2026-03-17 08:25:37'),
(303370,'298040',3,'202603161212',2506000,2507000,2505000,2505000,89,50,25,66.67,1,'rest','2026-03-17 08:25:37'),
(303371,'298040',3,'202603161215',2505000,2505000,2499000,2500000,106,0,14.29,33.33,1,'rest','2026-03-17 08:25:37'),
(303372,'298040',3,'202603161218',2501000,2501000,2497000,2498000,99,0,0,9.09,1,'rest','2026-03-17 08:25:37'),
(303373,'298040',3,'202603161221',2498000,2499000,2497000,2499000,65,33.33,12.5,20,1,'rest','2026-03-17 08:25:37'),
(303374,'298040',3,'202603161224',2499000,2508000,2499000,2507000,182,100,81.82,52.94,1,'rest','2026-03-17 08:25:37'),
(303375,'298040',3,'202603161227',2508000,2508000,2502000,2504000,65,72.73,75,47.37,1,'rest','2026-03-17 08:25:37'),
(303376,'298040',3,'202603161233',2512000,2515000,2512000,2515000,105,100,78.57,86.96,1,'rest','2026-03-17 08:25:37'),
(303377,'298040',3,'202603161239',2516000,2527000,2516000,2524000,1330,100,100,86.96,1,'rest','2026-03-17 08:25:37'),
(303378,'298040',3,'202603161242',2524000,2529000,2523000,2527000,141,100,100,100,1,'rest','2026-03-17 08:25:37'),
(303379,'298040',3,'202603161248',2522000,2526000,2521000,2524000,125,31.25,50,72.5,1,'rest','2026-03-17 08:25:37'),
(303380,'298040',3,'202603161251',2524000,2524000,2519000,2520000,35,38.46,20.83,56.82,1,'rest','2026-03-17 08:25:37'),
(303381,'298040',3,'202603161257',2519000,2520000,2519000,2519000,95,33.33,14.29,23.33,1,'rest','2026-03-17 08:25:37'),
(303397,'298040',3,'202603161300',2519000,2527000,2518000,2525000,148,100,77.78,61.29,1,'rest','2026-03-17 08:25:38'),
(303398,'298040',3,'202603161303',2525000,2528000,2518000,2522000,218,66.67,70,43.75,1,'rest','2026-03-17 08:25:38'),
(303399,'298040',3,'202603161306',2522000,2527000,2522000,2526000,77,57.14,76.92,68.75,1,'rest','2026-03-17 08:25:38'),
(303400,'298040',3,'202603161312',2526000,2526000,2523000,2523000,41,0,57.14,62.5,1,'rest','2026-03-17 08:25:38'),
(303401,'298040',3,'202603161315',2523000,2530000,2520000,2522000,329,0,0,36.36,1,'rest','2026-03-17 08:25:38'),
(303402,'298040',3,'202603161318',2522000,2528000,2522000,2526000,57,80,50,66.67,1,'rest','2026-03-17 08:25:38'),
(303403,'298040',3,'202603161324',2523000,2524000,2522000,2524000,164,0,66.67,40,1,'rest','2026-03-17 08:25:38'),
(303404,'298040',3,'202603161327',2524000,2524000,2522000,2522000,72,0,0,44.44,1,'rest','2026-03-17 08:25:38'),
(303405,'298040',3,'202603161330',2523000,2525000,2522000,2525000,105,60,60,63.64,1,'rest','2026-03-17 08:25:38'),
(303406,'298040',3,'202603161336',2533000,2544000,2533000,2542000,347,100,100,90.91,1,'rest','2026-03-17 08:25:38'),
(303407,'298040',3,'202603161339',2543000,2547000,2543000,2544000,271,100,100,91.67,1,'rest','2026-03-17 08:25:38'),
(303408,'298040',3,'202603161345',2531000,2531000,2526000,2526000,138,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:49'),
(303409,'298040',3,'202603161348',2527000,2528000,2524000,2525000,102,0,NULL,NULL,1,'rest','2026-03-17 12:12:49'),
(303410,'298040',3,'202603161351',2525000,2529000,2525000,2529000,127,80,36.36,NULL,1,'rest','2026-03-17 12:12:49'),
(303411,'298040',3,'202603161354',2529000,2530000,2528000,2528000,93,80,66.67,NULL,1,'rest','2026-03-17 12:12:49'),
(303412,'298040',3,'202603161400',2528000,2528000,2524000,2525000,162,0,0,44.44,1,'rest','2026-03-17 12:12:49'),
(303413,'298040',3,'202603161403',2525000,2532000,2524000,2527000,137,40,40,60,1,'rest','2026-03-17 12:12:49'),
(303414,'298040',3,'202603161406',2528000,2529000,2524000,2526000,224,66.67,33.33,28.57,1,'rest','2026-03-17 12:12:49'),
(303415,'298040',3,'202603161409',2526000,2526000,2523000,2524000,147,0,40,25,1,'rest','2026-03-17 12:12:49'),
(303416,'298040',3,'202603161415',2522000,2523000,2505000,2512000,469,0,0,11.76,1,'rest','2026-03-17 12:12:49'),
(303417,'298040',3,'202603161418',2509000,2514000,2509000,2512000,162,0,0,0,1,'rest','2026-03-17 12:12:49'),
(303418,'298040',3,'202603161421',2513000,2513000,2510000,2511000,96,0,0,0,1,'rest','2026-03-17 12:12:49'),
(303419,'298040',3,'202603161424',2510000,2511000,2509000,2510000,160,0,0,0,1,'rest','2026-03-17 12:12:49'),
(303420,'298040',3,'202603161439',2502000,2507000,2502000,2505000,106,100,85.71,35.29,1,'rest','2026-03-17 12:12:49'),
(303421,'298040',3,'202603161512',2525000,2526000,2523000,2525000,170,100,62.5,81.25,1,'rest','2026-03-17 12:12:49'),
(303422,'298040',3,'202603161518',2522000,2526000,2521000,2526000,117,66.67,66.67,63.64,1,'rest','2026-03-17 12:12:49'),
(303423,'298040',3,'202603161530',2517000,2517000,2517000,2517000,1510,18.18,16.67,41.18,1,'rest','2026-03-17 12:12:49'),
(303424,'298040',3,'202603161533',2517000,2517000,2517000,2517000,10,0,18.18,16.67,1,'rest','2026-03-17 12:12:49'),
(303519,'298040',15,'202603160915',2581000,2582000,2534000,2543000,3067,0,1.96,18.03,1,'rest','2026-03-17 12:12:50'),
(303520,'298040',15,'202603160945',2534000,2546000,2525000,2526000,2099,0,0,1.47,1,'rest','2026-03-17 12:12:50'),
(303521,'298040',15,'202603161015',2508000,2511000,2481000,2483000,2713,0,0,0,1,'rest','2026-03-17 12:12:50'),
(303522,'298040',15,'202603161030',2483000,2501000,2464000,2476000,2316,0,0,0,1,'rest','2026-03-17 12:12:50'),
(303523,'298040',15,'202603161045',2476000,2505000,2476000,2505000,1422,80.56,47.54,33.33,1,'rest','2026-03-17 12:12:50'),
(303524,'298040',15,'202603161100',2505000,2507000,2494000,2503000,1234,93.55,76.32,35.8,1,'rest','2026-03-17 12:12:50'),
(303525,'298040',15,'202603161130',2491000,2492000,2480000,2484000,1150,0,0,50.88,1,'rest','2026-03-17 12:12:50'),
(303526,'298040',15,'202603161200',2502000,2510000,2499000,2505000,612,100,75,50,1,'rest','2026-03-17 12:12:50'),
(303527,'298040',15,'202603161215',2505000,2508000,2497000,2504000,517,75,95.45,51.22,1,'rest','2026-03-17 12:12:50'),
(303528,'298040',15,'202603161230',2505000,2529000,2504000,2527000,1853,95.83,96.3,84.62,1,'rest','2026-03-17 12:12:50'),
(303529,'298040',15,'202603161245',2529000,2529000,2518000,2519000,453,74.19,71.88,83.02,1,'rest','2026-03-17 12:12:50'),
(303530,'298040',15,'202603161300',2519000,2528000,2518000,2523000,556,33.33,77.14,76.92,1,'rest','2026-03-17 12:12:50'),
(303531,'298040',15,'202603161315',2523000,2530000,2520000,2522000,660,80,30.77,72.97,1,'rest','2026-03-17 12:12:50'),
(303532,'298040',15,'202603161500',2515000,2527000,2513000,2525000,1064,100,94.44,45.95,1,'rest','2026-03-17 12:12:50'),
(303533,'298040',15,'202603161515',2526000,2526000,2521000,2526000,396,100,100,54.55,1,'rest','2026-03-17 12:12:50'),
(303534,'298040',15,'202603161530',2517000,2517000,2517000,2517000,1520,10,55,64.29,1,'rest','2026-03-17 12:12:50'),
(303597,'357880',1,'202603161535',5320,5320,5320,5320,38134,100,100,32.14,1,'rest','2026-03-17 08:25:39'),
(304297,'466930',1,'202603161330',20875,20875,20870,20875,54,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304347,'466930',1,'202603161331',20865,20865,20825,20825,965,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304348,'466930',1,'202603161332',20820,20820,20805,20815,204,0,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304349,'466930',1,'202603161334',20835,20835,20815,20815,22,0,0,NULL,1,'rest','2026-03-17 08:25:44'),
(304350,'466930',1,'202603161335',20835,20835,20835,20835,150,100,66.67,NULL,1,'rest','2026-03-17 08:25:44'),
(304351,'466930',1,'202603161337',20835,20835,20830,20830,90,80,80,23.53,1,'rest','2026-03-17 08:25:44'),
(304352,'466930',1,'202603161338',20825,20825,20810,20810,376,0,44.44,36.36,1,'rest','2026-03-17 08:25:44'),
(304353,'466930',1,'202603161339',20830,20835,20825,20830,1502,50,44.44,61.54,1,'rest','2026-03-17 08:25:44'),
(304354,'466930',1,'202603161340',20830,20830,20810,20810,819,50,33.33,47.06,1,'rest','2026-03-17 08:25:44'),
(304355,'466930',1,'202603161341',20810,20810,20800,20800,166,0,40,26.67,1,'rest','2026-03-17 08:25:44'),
(304356,'466930',1,'202603161342',20825,20825,20825,20825,1,71.43,45.45,47.37,1,'rest','2026-03-17 08:25:44'),
(304357,'466930',1,'202603161343',20805,20805,20790,20790,140,41.67,35.71,40.91,1,'rest','2026-03-17 08:25:44'),
(304358,'466930',1,'202603161344',20790,20790,20775,20775,67,0,33.33,23.81,1,'rest','2026-03-17 08:25:44'),
(304359,'466930',1,'202603161345',20775,20790,20770,20785,218,40,16.67,36.84,1,'rest','2026-03-17 08:25:44'),
(304360,'466930',1,'202603161346',20800,20800,20800,20800,10,100,62.5,50,1,'rest','2026-03-17 08:25:44'),
(304361,'466930',1,'202603161347',20790,20805,20785,20785,172,50,62.5,27.78,1,'rest','2026-03-17 08:25:44'),
(304362,'466930',1,'202603161348',20790,20790,20790,20790,40,25,57.14,50,1,'rest','2026-03-17 08:25:44'),
(304363,'466930',1,'202603161350',20775,20775,20775,20775,10,25,14.29,50,1,'rest','2026-03-17 08:25:44'),
(304364,'466930',1,'202603161351',20790,20790,20790,20790,1,50,57.14,53.85,1,'rest','2026-03-17 08:25:44'),
(304365,'466930',1,'202603161352',20790,20790,20790,20790,1,100,50,40,1,'rest','2026-03-17 08:25:44'),
(304366,'466930',1,'202603161353',20795,20795,20795,20795,117,100,100,62.5,1,'rest','2026-03-17 08:25:44'),
(304367,'466930',1,'202603161354',20795,20795,20795,20795,2,100,100,57.14,1,'rest','2026-03-17 08:25:44'),
(304368,'466930',1,'202603161355',20780,20795,20780,20795,342,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304369,'466930',1,'202603161356',20795,20805,20795,20795,1340,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304370,'466930',1,'202603161357',20805,20805,20795,20795,24,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304371,'466930',1,'202603161358',20800,20800,20800,20800,1,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304372,'466930',1,'202603161359',20775,20775,20775,20775,593,16.67,16.67,16.67,1,'rest','2026-03-17 08:25:44'),
(304373,'466930',1,'202603161400',20795,20795,20795,20795,7,44.44,50,50,1,'rest','2026-03-17 08:25:44'),
(304374,'466930',1,'202603161401',20795,20795,20775,20775,43,50,30.77,35.71,1,'rest','2026-03-17 08:25:44'),
(304375,'466930',1,'202603161406',20795,20795,20795,20795,144,50,66.67,50,1,'rest','2026-03-17 08:25:44'),
(304376,'466930',1,'202603161407',20800,20800,20800,20800,18,100,55.56,50,1,'rest','2026-03-17 08:25:44'),
(304377,'466930',1,'202603161408',20800,20810,20800,20810,91,100,100,73.33,1,'rest','2026-03-17 08:25:44'),
(304378,'466930',1,'202603161409',20810,20810,20795,20805,34,66.67,75,58.33,1,'rest','2026-03-17 08:25:44'),
(304379,'466930',1,'202603161410',20785,20785,20775,20775,273,0,22.22,50,1,'rest','2026-03-17 08:25:44'),
(304380,'466930',1,'202603161411',20775,20782,20775,20782,2,18.92,16.67,38.6,1,'rest','2026-03-17 08:25:44'),
(304381,'466930',1,'202603161412',20775,20775,20770,20770,1346,36.84,14.29,26.56,1,'rest','2026-03-17 08:25:44'),
(304382,'466930',1,'202603161414',20780,20780,20780,20780,15,45.45,58.62,26.56,1,'rest','2026-03-17 08:25:44'),
(304383,'466930',1,'202603161415',20780,20780,20780,20780,5,100,45.45,28.81,1,'rest','2026-03-17 08:25:44'),
(304384,'466930',1,'202603161416',20770,20770,20770,20770,47,0,50,43.59,1,'rest','2026-03-17 08:25:44'),
(304385,'466930',1,'202603161417',20785,20785,20785,20785,2,60,60,53.19,1,'rest','2026-03-17 08:25:44'),
(304386,'466930',1,'202603161418',20780,20780,20770,20770,50,50,37.5,50,1,'rest','2026-03-17 08:25:44'),
(304387,'466930',1,'202603161419',20765,20770,20765,20770,182,0,50,37.5,1,'rest','2026-03-17 08:25:44'),
(304388,'466930',1,'202603161420',20775,20780,20760,20760,621,0,0,30,1,'rest','2026-03-17 08:25:44'),
(304389,'466930',1,'202603161421',20755,20770,20755,20770,61,50,50,50,1,'rest','2026-03-17 08:25:44'),
(304390,'466930',1,'202603161423',20765,20765,20755,20755,210,40,28.57,20,1,'rest','2026-03-17 08:25:44'),
(304391,'466930',1,'202603161424',20770,20780,20770,20780,235,62.5,70,58.33,1,'rest','2026-03-17 08:25:44'),
(304392,'466930',1,'202603161425',20770,20770,20755,20755,142,50,38.46,41.18,1,'rest','2026-03-17 08:25:44'),
(304393,'466930',1,'202603161426',20755,20785,20755,20785,1471,54.55,68.75,61.9,1,'rest','2026-03-17 08:25:44'),
(304394,'466930',1,'202603161428',20755,20755,20755,20755,6,50,35.29,44,1,'rest','2026-03-17 08:25:44'),
(304395,'466930',1,'202603161430',20755,20755,20755,20755,1,0,50,50,1,'rest','2026-03-17 08:25:44'),
(304396,'466930',1,'202603161431',20760,20765,20760,20765,6,100,25,42.11,1,'rest','2026-03-17 08:25:44'),
(304397,'466930',1,'202603161432',20755,20755,20755,20755,339,50,50,50,1,'rest','2026-03-17 08:25:44'),
(304398,'466930',1,'202603161433',20755,20755,20755,20755,86,0,50,20,1,'rest','2026-03-17 08:25:44'),
(304399,'466930',1,'202603161434',20755,20755,20755,20755,618,100,0,50,1,'rest','2026-03-17 08:25:44'),
(304400,'466930',1,'202603161435',20755,20765,20755,20765,41,100,100,66.67,1,'rest','2026-03-17 08:25:44'),
(304401,'466930',1,'202603161436',20765,20765,20765,20765,3,100,100,50,1,'rest','2026-03-17 08:25:44'),
(304402,'466930',1,'202603161437',20765,20765,20765,20765,29,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304403,'466930',1,'202603161438',20765,20765,20765,20765,30,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304404,'466930',1,'202603161439',20790,20790,20790,20790,6,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304405,'466930',1,'202603161440',20780,20790,20780,20790,20,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304406,'466930',1,'202603161441',20795,20795,20795,20795,211,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304407,'466930',1,'202603161443',20815,20815,20815,20815,4,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304408,'466930',1,'202603161444',20800,20800,20800,20800,5,57.14,62.5,76.92,1,'rest','2026-03-17 08:25:44'),
(304409,'466930',1,'202603161445',20805,20815,20805,20815,8,50,70,72.73,1,'rest','2026-03-17 08:25:44'),
(304410,'466930',1,'202603161446',20815,20815,20812,20812,7,83.33,45.45,68.97,1,'rest','2026-03-17 08:25:44'),
(304411,'466930',1,'202603161447',20812,20812,20810,20810,112,0,75,63.64,1,'rest','2026-03-17 08:25:44'),
(304412,'466930',1,'202603161448',20815,20825,20810,20825,282,88.24,75,60,1,'rest','2026-03-17 08:25:44'),
(304413,'466930',1,'202603161449',20825,20855,20825,20855,5544,100,95.74,92.31,1,'rest','2026-03-17 08:25:44'),
(304414,'466930',1,'202603161450',20875,20880,20840,20870,896,100,100,92.31,1,'rest','2026-03-17 08:25:44'),
(304415,'466930',1,'202603161451',20845,20870,20845,20870,583,100,100,96.77,1,'rest','2026-03-17 08:25:44'),
(304416,'466930',1,'202603161452',20870,20870,20870,20870,24,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304417,'466930',1,'202603161453',20845,20845,20820,20820,2021,0,0,47.37,1,'rest','2026-03-17 08:25:44'),
(304418,'466930',1,'202603161454',20820,20855,20820,20855,62,41.18,41.18,50,1,'rest','2026-03-17 08:25:44'),
(304419,'466930',1,'202603161455',20865,20885,20860,20860,1471,100,44.44,44.44,1,'rest','2026-03-17 08:25:44'),
(304420,'466930',1,'202603161456',20870,20885,20860,20885,76,100,100,56.52,1,'rest','2026-03-17 08:25:44'),
(304421,'466930',1,'202603161457',20865,20885,20865,20885,3072,100,100,56.52,1,'rest','2026-03-17 08:25:44'),
(304422,'466930',1,'202603161458',20890,20890,20885,20890,1052,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304423,'466930',1,'202603161459',20880,20885,20870,20885,44,50,50,87.5,1,'rest','2026-03-17 08:25:44'),
(304424,'466930',1,'202603161500',20880,20880,20875,20875,885,0,25,66.67,1,'rest','2026-03-17 08:25:44'),
(304425,'466930',1,'202603161501',20875,20875,20865,20865,210,0,0,16.67,1,'rest','2026-03-17 08:25:44'),
(304426,'466930',1,'202603161502',20895,20895,20865,20895,137,75,60,58.33,1,'rest','2026-03-17 08:25:44'),
(304427,'466930',1,'202603161503',20895,20895,20870,20870,9,54.55,46.15,37.5,1,'rest','2026-03-17 08:25:44'),
(304428,'466930',1,'202603161504',20895,20895,20875,20895,19,50,68.75,55,1,'rest','2026-03-17 08:25:44'),
(304429,'466930',1,'202603161505',20895,20895,20890,20895,56,100,50,61.11,1,'rest','2026-03-17 08:25:44'),
(304430,'466930',1,'202603161506',20895,20895,20890,20890,344,0,83.33,64.71,1,'rest','2026-03-17 08:25:44'),
(304431,'466930',1,'202603161507',20890,20890,20890,20890,205,0,0,45.45,1,'rest','2026-03-17 08:25:44'),
(304432,'466930',1,'202603161508',20890,20895,20885,20885,76,0,0,71.43,1,'rest','2026-03-17 08:25:44'),
(304433,'466930',1,'202603161509',20875,20875,20875,20875,250,0,0,0,1,'rest','2026-03-17 08:25:44'),
(304434,'466930',1,'202603161510',20887,20895,20887,20895,46,66.67,57.14,50,1,'rest','2026-03-17 08:25:44'),
(304435,'466930',1,'202603161511',20895,20895,20895,20895,1624,100,66.67,57.14,1,'rest','2026-03-17 08:25:44'),
(304436,'466930',1,'202603161512',20900,20900,20895,20895,145,100,100,57.14,1,'rest','2026-03-17 08:25:44'),
(304437,'466930',1,'202603161513',20900,20900,20895,20900,311,100,100,71.43,1,'rest','2026-03-17 08:25:44'),
(304438,'466930',1,'202603161514',20905,20915,20895,20910,543,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304439,'466930',1,'202603161515',20900,20920,20895,20910,1816,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304440,'466930',1,'202603161516',20920,20920,20920,20920,15,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304441,'466930',1,'202603161517',20920,20920,20920,20920,60,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304442,'466930',1,'202603161518',20925,20930,20925,20930,122,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304443,'466930',1,'202603161519',20930,20960,20930,20960,370,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304444,'466930',1,'202603161530',20920,20920,20920,20920,1416,42.86,50,55.56,1,'rest','2026-03-17 08:25:44'),
(304445,'466930',1,'202603161535',20920,20920,20920,20920,1,0,42.86,50,1,'rest','2026-03-17 08:25:44'),
(304446,'466930',3,'202603161024',20865,20865,20795,20795,24506,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304447,'466930',3,'202603161027',20800,20800,20765,20765,732,NULL,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304448,'466930',3,'202603161030',20770,20775,20715,20720,1692,0,NULL,NULL,1,'rest','2026-03-17 08:25:44'),
(304449,'466930',3,'202603161033',20715,20785,20705,20785,11699,59.09,46.43,NULL,1,'rest','2026-03-17 08:25:44'),
(304450,'466930',3,'202603161036',20785,20825,20780,20790,2373,100,60.87,NULL,1,'rest','2026-03-17 08:25:44'),
(304451,'466930',3,'202603161039',20770,20790,20730,20750,10403,11.11,63.64,37.84,1,'rest','2026-03-17 08:25:44'),
(304452,'466930',3,'202603161042',20720,20755,20720,20755,1240,11.11,20,46.88,1,'rest','2026-03-17 08:25:44'),
(304453,'466930',3,'202603161045',20755,20770,20730,20770,17222,100,33.33,69.23,1,'rest','2026-03-17 08:25:44'),
(304454,'466930',3,'202603161048',20785,20810,20745,20795,2573,100,100,55.56,1,'rest','2026-03-17 08:25:44'),
(304455,'466930',3,'202603161051',20805,20805,20800,20800,81,100,100,55.56,1,'rest','2026-03-17 08:25:44'),
(304456,'466930',3,'202603161054',20800,20805,20775,20800,420,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304457,'466930',3,'202603161057',20800,20800,20770,20800,92,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304458,'466930',3,'202603161100',20800,20800,20750,20750,7722,0,0,37.5,1,'rest','2026-03-17 08:25:44'),
(304459,'466930',3,'202603161103',20750,20790,20735,20760,2188,16.67,16.67,23.08,1,'rest','2026-03-17 08:25:44'),
(304460,'466930',3,'202603161106',20760,20770,20745,20755,162,66.67,15.38,15.38,1,'rest','2026-03-17 08:25:44'),
(304461,'466930',3,'202603161109',20755,20785,20750,20750,1462,0,50,14.29,1,'rest','2026-03-17 08:25:44'),
(304462,'466930',3,'202603161112',20745,20765,20720,20730,6309,0,0,11.11,1,'rest','2026-03-17 08:25:44'),
(304463,'466930',3,'202603161121',20715,20715,20675,20700,15038,0,0,0,1,'rest','2026-03-17 08:25:44'),
(304464,'466930',3,'202603161124',20675,20700,20665,20695,2893,0,0,0,1,'rest','2026-03-17 08:25:44'),
(304465,'466930',3,'202603161127',20695,20695,20655,20655,3139,0,0,0,1,'rest','2026-03-17 08:25:44'),
(304466,'466930',3,'202603161130',20660,20685,20660,20670,1245,27.27,25,16.67,1,'rest','2026-03-17 08:25:44'),
(304467,'466930',3,'202603161133',20695,20695,20640,20640,4741,33.33,17.65,13.64,1,'rest','2026-03-17 08:25:44'),
(304468,'466930',3,'202603161136',20635,20650,20630,20635,1610,0,30,15.79,1,'rest','2026-03-17 08:25:44'),
(304469,'466930',3,'202603161139',20635,20660,20615,20630,10592,0,0,15.79,1,'rest','2026-03-17 08:25:44'),
(304470,'466930',3,'202603161142',20630,20665,20605,20605,4703,0,0,18.75,1,'rest','2026-03-17 08:25:44'),
(304471,'466930',3,'202603161145',20605,20635,20605,20632,35,51.92,47.37,29.35,1,'rest','2026-03-17 08:25:44'),
(304472,'466930',3,'202603161148',20630,20632,20620,20620,476,69.23,42.19,36.49,1,'rest','2026-03-17 08:25:44'),
(304473,'466930',3,'202603161151',20625,20670,20625,20670,246,80.65,86.52,64.71,1,'rest','2026-03-17 08:25:44'),
(304474,'466930',3,'202603161154',20645,20670,20630,20670,797,100,80.65,67.54,1,'rest','2026-03-17 08:25:44'),
(304475,'466930',3,'202603161157',20682,20682,20682,20682,2,100,100,88.12,1,'rest','2026-03-17 08:25:44'),
(304476,'466930',3,'202603161200',20695,20695,20675,20685,3108,100,100,84.42,1,'rest','2026-03-17 08:25:44'),
(304477,'466930',3,'202603161203',20692,20730,20680,20680,3589,37.5,75,92.86,1,'rest','2026-03-17 08:25:44'),
(304478,'466930',3,'202603161206',20685,20705,20675,20705,60,83.33,84.85,88.89,1,'rest','2026-03-17 08:25:44'),
(304479,'466930',3,'202603161209',20685,20720,20685,20700,1784,83.33,71.43,80,1,'rest','2026-03-17 08:25:44'),
(304480,'466930',3,'202603161212',20690,20700,20685,20700,307,0,83.33,73.68,1,'rest','2026-03-17 08:25:44'),
(304481,'466930',3,'202603161215',20700,20700,20665,20665,2709,0,0,35.71,1,'rest','2026-03-17 08:25:44'),
(304482,'466930',3,'202603161218',20670,20670,20650,20655,5789,0,0,33.33,1,'rest','2026-03-17 08:25:44'),
(304483,'466930',3,'202603161221',20650,20655,20640,20650,202,0,0,0,1,'rest','2026-03-17 08:25:44'),
(304484,'466930',3,'202603161224',20670,20690,20655,20685,1195,87.5,70,41.18,1,'rest','2026-03-17 08:25:44'),
(304485,'466930',3,'202603161227',20685,20750,20685,20750,1623,100,95.24,66.67,1,'rest','2026-03-17 08:25:44'),
(304486,'466930',3,'202603161230',20750,20750,20735,20750,337,100,100,86.96,1,'rest','2026-03-17 08:25:44'),
(304487,'466930',3,'202603161233',20750,20800,20750,20775,1788,100,100,96.15,1,'rest','2026-03-17 08:25:44'),
(304488,'466930',3,'202603161236',20800,20805,20800,20805,752,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304489,'466930',3,'202603161239',20855,20855,20815,20850,209,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304490,'466930',3,'202603161242',20850,20860,20840,20860,745,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304491,'466930',3,'202603161245',20860,20875,20860,20870,274,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304492,'466930',3,'202603161248',20850,20880,20840,20880,7655,100,100,100,1,'rest','2026-03-17 08:25:44'),
(304493,'466930',3,'202603161251',20880,20880,20835,20835,205,18.18,30.77,62.5,1,'rest','2026-03-17 08:25:44'),
(304494,'466930',3,'202603161254',20835,20835,20820,20820,134,0,14.29,33.33,1,'rest','2026-03-17 08:25:44'),
(304497,'466930',3,'202603161257',20820,20825,20800,20800,294,0,0,20,1,'rest','2026-03-17 08:25:45'),
(304498,'466930',3,'202603161300',20795,20820,20795,20795,325,0,0,10.53,1,'rest','2026-03-17 08:25:45'),
(304499,'466930',3,'202603161303',20840,20840,20835,20835,120,88.89,61.54,32,1,'rest','2026-03-17 08:25:45'),
(304500,'466930',3,'202603161306',20835,20840,20835,20840,2174,100,90,52.94,1,'rest','2026-03-17 08:25:45'),
(304501,'466930',3,'202603161309',20840,20860,20815,20860,400,100,100,72.22,1,'rest','2026-03-17 08:25:45'),
(304502,'466930',3,'202603161312',20820,20845,20810,20845,171,57.14,62.5,76.47,1,'rest','2026-03-17 08:25:45'),
(304503,'466930',3,'202603161315',20845,20860,20840,20860,226,50,70,84.21,1,'rest','2026-03-17 08:25:45'),
(304504,'466930',3,'202603161318',20860,20860,20860,20860,593,100,50,72.73,1,'rest','2026-03-17 08:25:45'),
(304505,'466930',3,'202603161321',20860,20880,20860,20875,195,100,100,76.92,1,'rest','2026-03-17 08:25:45'),
(304506,'466930',3,'202603161324',20860,20880,20860,20860,195,50,50,50,1,'rest','2026-03-17 08:25:45'),
(304507,'466930',3,'202603161327',20875,20875,20855,20855,9,0,42.86,60,1,'rest','2026-03-17 08:25:45'),
(304508,'466930',3,'202603161330',20875,20875,20805,20815,1223,0,0,20,1,'rest','2026-03-17 08:25:45'),
(304509,'466930',3,'202603161333',20835,20835,20815,20835,172,33.33,30.77,36.84,1,'rest','2026-03-17 08:25:45'),
(304510,'466930',3,'202603161336',20835,20835,20810,20810,466,44.44,23.53,19.05,1,'rest','2026-03-17 08:25:45'),
(304511,'466930',3,'202603161339',20830,20835,20800,20800,2487,0,36.36,20,1,'rest','2026-03-17 08:25:45'),
(304512,'466930',3,'202603161342',20825,20825,20775,20775,208,0,0,16.67,1,'rest','2026-03-17 08:25:45'),
(304513,'466930',3,'202603161345',20775,20805,20770,20785,400,28.57,22.22,33.33,1,'rest','2026-03-17 08:25:45'),
(304514,'466930',3,'202603161348',20790,20790,20775,20775,50,50,22.22,12.5,1,'rest','2026-03-17 08:25:45'),
(304515,'466930',3,'202603161351',20790,20795,20790,20795,119,66.67,75,40,1,'rest','2026-03-17 08:25:45'),
(304516,'466930',3,'202603161354',20795,20805,20780,20795,1684,100,66.67,46.15,1,'rest','2026-03-17 08:25:45'),
(304517,'466930',3,'202603161357',20805,20805,20775,20775,618,0,50,50,1,'rest','2026-03-17 08:25:45'),
(304518,'466930',3,'202603161400',20795,20795,20775,20775,50,0,0,40,1,'rest','2026-03-17 08:25:45'),
(304519,'466930',3,'202603161406',20795,20810,20795,20810,253,100,63.64,73.33,1,'rest','2026-03-17 08:25:45'),
(304520,'466930',3,'202603161409',20810,20810,20775,20782,309,55.56,55.56,42.17,1,'rest','2026-03-17 08:25:45'),
(304521,'466930',3,'202603161412',20775,20780,20770,20780,1361,0,53.85,41.18,1,'rest','2026-03-17 08:25:45'),
(304522,'466930',3,'202603161415',20780,20785,20770,20785,54,71.43,14.29,57.14,1,'rest','2026-03-17 08:25:45'),
(304523,'466930',3,'202603161418',20780,20780,20760,20760,853,16.67,15.62,42.11,1,'rest','2026-03-17 08:25:45'),
(304524,'466930',3,'202603161421',20755,20770,20755,20755,271,0,14.29,7.69,1,'rest','2026-03-17 08:25:45'),
(304525,'466930',3,'202603161424',20770,20785,20755,20785,1848,85.71,50,52.24,1,'rest','2026-03-17 08:25:45'),
(304526,'466930',3,'202603161427',20755,20755,20755,20755,6,50,46.15,36.84,1,'rest','2026-03-17 08:25:45'),
(304527,'466930',3,'202603161430',20755,20765,20755,20755,346,0,50,33.33,1,'rest','2026-03-17 08:25:45'),
(304528,'466930',3,'202603161433',20755,20765,20755,20765,745,100,25,53.33,1,'rest','2026-03-17 08:25:45'),
(304529,'466930',3,'202603161436',20765,20765,20765,20765,62,100,100,57.14,1,'rest','2026-03-17 08:25:45'),
(304530,'466930',3,'202603161439',20790,20795,20780,20795,237,100,100,57.14,1,'rest','2026-03-17 08:25:45'),
(304531,'466930',3,'202603161442',20815,20815,20800,20800,9,100,100,100,1,'rest','2026-03-17 08:25:45'),
(304532,'466930',3,'202603161445',20805,20815,20805,20810,127,100,100,100,1,'rest','2026-03-17 08:25:45'),
(304533,'466930',3,'202603161448',20815,20880,20810,20870,6722,100,100,100,1,'rest','2026-03-17 08:25:45'),
(304534,'466930',3,'202603161451',20845,20870,20820,20820,2628,54.55,58.33,67.74,1,'rest','2026-03-17 08:25:45'),
(304535,'466930',3,'202603161454',20820,20885,20820,20885,1609,56.52,71.43,73.68,1,'rest','2026-03-17 08:25:45'),
(304536,'466930',3,'202603161500',20880,20895,20865,20895,1232,100,100,72.97,1,'rest','2026-03-17 08:25:45'),
(304537,'466930',3,'202603161503',20895,20895,20870,20895,84,100,100,60,1,'rest','2026-03-17 08:25:45'),
(304538,'466930',3,'202603161506',20895,20895,20885,20885,625,0,50,88.24,1,'rest','2026-03-17 08:25:45'),
(304539,'466930',3,'202603161509',20875,20895,20875,20895,1920,50,50,66.67,1,'rest','2026-03-17 08:25:45'),
(304540,'466930',3,'202603161512',20900,20915,20895,20910,999,100,71.43,77.78,1,'rest','2026-03-17 08:25:45'),
(304541,'466930',3,'202603161515',20900,20920,20895,20920,1891,100,100,77.78,1,'rest','2026-03-17 08:25:45'),
(304542,'466930',3,'202603161518',20925,20960,20925,20960,492,100,100,88.24,1,'rest','2026-03-17 08:25:45'),
(304543,'466930',3,'202603161530',20920,20920,20920,20920,1416,50,55.56,65.22,1,'rest','2026-03-17 08:25:45'),
(304544,'466930',3,'202603161533',20920,20920,20920,20920,1,0,50,61.9,1,'rest','2026-03-17 08:25:45'),
(304619,'466930',15,'202603160900',20805,21130,20805,21080,76505,92,88.46,91.89,1,'rest','2026-03-18 08:25:30'),
(304620,'466930',15,'202603160915',21075,21165,20905,20905,52007,39.66,38.33,44.93,1,'rest','2026-03-18 08:25:30'),
(304621,'466930',15,'202603160930',20940,21145,20930,21085,38646,50.7,62.77,60.82,1,'rest','2026-03-18 08:25:30'),
(304622,'466930',15,'202603160945',21070,21140,20985,21005,5213,69.23,41.38,52.68,1,'rest','2026-03-18 08:25:30'),
(304623,'466930',15,'202603161000',21020,21055,20835,20865,21163,0,45,42.75,1,'rest','2026-03-18 08:25:30'),
(304624,'466930',15,'202603161015',20880,20920,20765,20765,40014,0,0,26.67,1,'rest','2026-03-18 08:25:30'),
(304625,'466930',15,'202603161030',20770,20825,20705,20755,27407,0,0,35.29,1,'rest','2026-03-18 08:25:30'),
(304626,'466930',15,'202603161045',20755,20810,20730,20800,20388,81.82,29.03,12,1,'rest','2026-03-18 08:25:30'),
(304627,'466930',15,'202603161100',20800,20800,20720,20730,17843,39.13,36,12.33,1,'rest','2026-03-18 08:25:30'),
(304628,'466930',15,'202603161115',20730,20765,20655,20655,21771,0,23.68,15,1,'rest','2026-03-18 08:25:30'),
(304629,'466930',15,'202603161130',20660,20695,20605,20605,22891,0,0,18,1,'rest','2026-03-18 08:25:30'),
(304630,'466930',15,'202603161145',20605,20682,20605,20682,1556,60.63,38.12,38.49,1,'rest','2026-03-18 08:25:30'),
(304631,'466930',15,'202603161200',20695,20730,20675,20700,8848,100,65.52,32.76,1,'rest','2026-03-18 08:25:30'),
(304632,'466930',15,'202603161215',20700,20750,20640,20750,11518,100,100,53.7,1,'rest','2026-03-18 08:25:30'),
(304633,'466930',15,'202603161230',20750,20860,20735,20860,3831,100,100,83.61,1,'rest','2026-03-18 08:25:30'),
(304634,'466930',15,'202603161245',20860,20880,20800,20800,8562,64.71,72.73,80.95,1,'rest','2026-03-18 08:25:30'),
(304635,'466930',15,'202603161300',20795,20860,20795,20845,3190,42.86,72.09,78.8,1,'rest','2026-03-18 08:25:30'),
(304636,'466930',15,'202603161315',20845,20880,20840,20855,1218,100,47.83,78.18,1,'rest','2026-03-18 08:25:30'),
(304637,'466930',15,'202603161330',20875,20875,20775,20775,4556,11.11,40.74,54.1,1,'rest','2026-03-18 08:25:30'),
(304638,'466930',15,'202603161345',20775,20805,20770,20775,2871,0,11.11,28.21,1,'rest','2026-03-18 08:25:30'),
(304639,'466930',15,'202603161400',20795,20810,20770,20780,1973,100,5.88,42.86,1,'rest','2026-03-18 08:25:30'),
(304640,'466930',15,'202603161415',20780,20785,20755,20755,3032,16.67,16.67,12.5,1,'rest','2026-03-18 08:25:30'),
(304641,'466930',15,'202603161430',20755,20815,20755,20800,1399,64.29,66.67,32.26,1,'rest','2026-03-18 08:25:30'),
(304642,'466930',15,'202603161500',20880,20915,20865,20910,4860,100,100,86.49,1,'rest','2026-03-18 08:25:30'),
(304643,'466930',15,'202603161515',20900,20960,20895,20960,2383,100,100,89.13,1,'rest','2026-03-18 08:25:30'),
(304644,'466930',15,'202603161530',20920,20920,20920,20920,1417,55.56,65.22,83.67,1,'rest','2026-03-18 08:25:30'),
(304697,'476830',1,'202603161535',193900,193900,193900,193900,96,0,0,28.57,1,'rest','2026-03-17 08:25:47'),
(304846,'380540',1,'202603170830',4890,4890,4890,4890,0,100,100,50,1,'ws','2026-03-17 08:31:04'),
(304847,'005930',1,'202603170830',188700,188700,188700,188700,0,100,0,25,1,'ws','2026-03-17 08:31:18'),
(304848,'229200',1,'202603170830',19640,19640,19640,19640,0,100,0,10,1,'ws','2026-03-17 08:32:03'),
(304849,'005930',1,'202603170831',188700,188700,188700,188700,0,100,100,33.33,1,'ws','2026-03-17 08:32:07'),
(304850,'357880',1,'202603170830',5320,5320,5320,5320,0,100,100,56.25,1,'ws','2026-03-17 08:33:09'),
(304851,'357880',3,'202603170830',5320,5320,5320,5320,0,100,100,4.26,1,'ws','2026-03-17 08:33:11'),
(304852,'005930',1,'202603170832',188700,188700,188700,188700,0,100,100,0,1,'ws','2026-03-17 08:34:14'),
(304853,'005930',3,'202603170830',188700,188700,188700,188700,0,100,0,50,1,'ws','2026-03-17 08:34:16'),
(304854,'229200',1,'202603170832',19640,19640,19640,19640,0,100,100,20,1,'ws','2026-03-17 08:34:26'),
(304855,'229200',3,'202603170830',19640,19640,19640,19640,0,100,0,0,1,'ws','2026-03-17 08:34:28'),
(304856,'357880',1,'202603170833',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 08:35:24'),
(304857,'069500',1,'202603170831',82985,82985,82985,82985,0,100,0,3.45,1,'ws','2026-03-17 08:36:02'),
(304858,'069500',3,'202603170830',82985,82985,82985,82985,0,100,0,22.86,1,'ws','2026-03-17 08:36:04'),
(304859,'357880',1,'202603170835',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 08:36:16'),
(304860,'357880',3,'202603170833',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 08:36:18'),
(304861,'034020',1,'202603170835',105700,105700,105700,105700,0,100,0,25,1,'ws','2026-03-17 08:37:01'),
(304862,'034020',3,'202603170833',105700,105700,105700,105700,0,100,0,33.33,1,'ws','2026-03-17 08:37:03'),
(304863,'380540',1,'202603170831',4890,4890,4890,4890,0,100,100,0,1,'ws','2026-03-17 08:37:15'),
(304864,'380540',3,'202603170830',4890,4890,4890,4890,0,100,100,0,1,'ws','2026-03-17 08:37:17'),
(304865,'005930',1,'202603170834',188700,188700,188700,188700,0,100,100,100,1,'ws','2026-03-17 08:37:24'),
(304866,'005930',3,'202603170833',188700,188700,188700,188700,0,100,100,0,1,'ws','2026-03-17 08:37:26'),
(304867,'069500',1,'202603170836',82985,82985,82985,82985,0,100,100,3.85,1,'ws','2026-03-17 08:37:31'),
(304868,'357880',1,'202603170836',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 08:37:35'),
(304869,'000660',1,'202603170830',974000,974000,974000,974000,0,100,100,100,1,'ws','2026-03-17 08:37:39'),
(304870,'000660',3,'202603170830',974000,974000,974000,974000,0,100,100,100,1,'ws','2026-03-17 08:37:41'),
(304871,'005930',1,'202603170837',188700,188700,188700,188700,0,100,100,100,1,'ws','2026-03-17 08:39:16'),
(304872,'005930',3,'202603170836',188700,188700,188700,188700,0,100,100,0,1,'ws','2026-03-17 08:39:18'),
(304873,'229200',1,'202603170834',19640,19640,19640,19640,0,100,100,0,1,'ws','2026-03-17 08:39:31'),
(304874,'229200',3,'202603170833',19640,19640,19640,19640,0,100,100,0,1,'ws','2026-03-17 08:39:33'),
(304875,'380540',1,'202603170837',4890,4890,4890,4890,0,100,100,100,1,'ws','2026-03-17 08:39:41'),
(304876,'380540',3,'202603170836',4890,4890,4890,4890,0,100,100,100,1,'ws','2026-03-17 08:39:43'),
(304877,'042700',1,'202603170838',300000,300000,300000,300000,0,100,100,100,1,'ws','2026-03-17 09:00:01'),
(304878,'042700',3,'202603170836',300000,300000,300000,300000,0,100,100,100,1,'ws','2026-03-17 09:00:03'),
(304879,'042700',15,'202603170830',300000,300000,300000,300000,0,100,100,100,1,'ws','2026-03-17 09:00:03'),
(304880,'042700',60,'202603170800',300000,300000,300000,300000,0,100,100,95,1,'ws','2026-03-17 09:00:03'),
(304881,'000660',1,'202603170837',974000,974000,974000,974000,0,100,100,100,1,'ws','2026-03-17 09:00:05'),
(304882,'000660',3,'202603170836',974000,974000,974000,974000,0,100,100,100,1,'ws','2026-03-17 09:00:05'),
(304883,'000660',15,'202603170830',974000,974000,974000,974000,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:05'),
(304884,'000660',60,'202603170800',974000,974000,974000,974000,0,100,100,100,1,'ws','2026-03-17 09:00:05'),
(304885,'034020',1,'202603170837',105700,105700,105700,105700,0,100,100,33.33,1,'ws','2026-03-17 09:00:05'),
(304886,'034020',3,'202603170836',105700,105700,105700,105700,0,100,100,0,1,'ws','2026-03-17 09:00:05'),
(304887,'034020',15,'202603170830',105700,105700,105700,105700,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:05'),
(304888,'034020',60,'202603170800',105700,105700,105700,105700,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:05'),
(304889,'069500',1,'202603170837',82985,82985,82985,82985,0,100,100,0,1,'ws','2026-03-17 09:00:08'),
(304890,'069500',3,'202603170836',82985,82985,82985,82985,0,100,100,0,1,'ws','2026-03-17 09:00:10'),
(304891,'069500',15,'202603170830',82985,82985,82985,82985,0,0,19.35,75.96,1,'ws','2026-03-17 09:00:10'),
(304892,'069500',60,'202603170800',82985,82985,82985,82985,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:10'),
(304893,'005930',1,'202603170839',188700,188700,188700,188700,0,100,100,100,1,'ws','2026-03-17 09:00:12'),
(304894,'005930',3,'202603170839',188700,188700,188700,188700,0,100,100,100,1,'ws','2026-03-17 09:00:12'),
(304895,'005930',15,'202603170830',188700,188700,188700,188700,0,0,50,82.35,1,'ws','2026-03-17 09:00:12'),
(304896,'005930',60,'202603170800',188700,188700,188700,188700,0,0,96.43,97.65,1,'ws','2026-03-17 09:00:12'),
(304897,'380540',1,'202603170839',4890,4890,4890,4890,0,100,100,100,1,'ws','2026-03-17 09:00:12'),
(304898,'380540',3,'202603170839',4890,4890,4890,4890,0,100,100,100,1,'ws','2026-03-17 09:00:12'),
(304899,'380540',15,'202603170830',4890,4890,4890,4890,0,100,0,24,1,'ws','2026-03-17 09:00:12'),
(304900,'380540',60,'202603170800',4890,4890,4890,4890,0,100,60,42.48,1,'ws','2026-03-17 09:00:12'),
(304901,'357880',1,'202603170837',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 09:00:14'),
(304902,'357880',3,'202603170836',5320,5320,5320,5320,0,100,100,100,1,'ws','2026-03-17 09:00:14'),
(304903,'357880',15,'202603170830',5320,5320,5320,5320,0,100,2.22,11.39,1,'ws','2026-03-17 09:00:14'),
(304904,'357880',60,'202603170800',5320,5320,5320,5320,0,0,48.89,66.91,1,'ws','2026-03-17 09:00:14'),
(304905,'229200',1,'202603170839',19640,19640,19640,19640,0,100,100,100,1,'ws','2026-03-17 09:00:19'),
(304906,'229200',3,'202603170839',19640,19640,19640,19640,0,100,100,0,1,'ws','2026-03-17 09:00:21'),
(304907,'229200',15,'202603170830',19640,19640,19640,19640,0,0,0,68.18,1,'ws','2026-03-17 09:00:21'),
(304908,'229200',60,'202603170800',19640,19640,19640,19640,0,100,100,76.62,1,'ws','2026-03-17 09:00:21'),
(304909,'476830',1,'202603170830',193900,193900,193900,193900,0,100,0,28.57,1,'ws','2026-03-17 09:00:21'),
(304910,'476830',3,'202603170830',193900,193900,193900,193900,0,100,0,50,1,'ws','2026-03-17 09:00:21'),
(304911,'476830',15,'202603170830',193900,193900,193900,193900,0,0,50,91.67,1,'ws','2026-03-17 09:00:21'),
(304912,'476830',60,'202603170800',193900,193900,193900,193900,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:21'),
(304913,'466930',1,'202603170835',20920,20920,20920,20920,0,100,0,50,1,'ws','2026-03-17 09:00:29'),
(304914,'466930',3,'202603170833',20920,20920,20920,20920,0,100,0,55.56,1,'ws','2026-03-17 09:00:31'),
(304915,'466930',15,'202603170830',20920,20920,20920,20920,0,0,55.56,80,1,'ws','2026-03-17 09:00:31'),
(304916,'466930',60,'202603170800',20920,20920,20920,20920,0,NULL,NULL,NULL,1,'ws','2026-03-17 09:00:31'),
(304917,'034020',1,'202603170900',107100,107100,106000,106200,106100,100,100,71.43,1,'ws','2026-03-17 09:01:00'),
(304918,'267260',1,'202603170900',926000,934000,926000,930000,929000,100,92.59,92.86,1,'ws','2026-03-17 09:01:02'),
(304919,'005930',1,'202603170900',198000,198000,196800,196900,196800,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304920,'000660',1,'202603170900',1009000,1010000,1003000,1004000,1003000,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304921,'069500',1,'202603170900',85700,85750,85535,85555,85540,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304922,'005380',1,'202603170900',528000,529000,525000,526000,525000,100,95.24,95.24,1,'ws','2026-03-17 09:01:02'),
(304923,'229200',1,'202603170900',19975,19985,19915,19940,19935,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304924,'298040',1,'202603170900',2566000,2577000,2566000,2575000,2571000,100,86.57,86.96,1,'ws','2026-03-17 09:01:02'),
(304925,'247540',1,'202603170900',191300,191300,190800,191100,190900,100,100,97.5,1,'ws','2026-03-17 09:01:02'),
(304926,'042700',1,'202603170900',317500,317500,313000,313500,313500,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304927,'380540',1,'202603170900',5120,5120,4930,4950,4930,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304928,'357880',1,'202603170900',5640,5890,5580,5610,5580,100,100,100,1,'ws','2026-03-17 09:01:02'),
(304929,'476830',1,'202603170900',193400,194700,192100,194400,194300,100,100,50,1,'ws','2026-03-17 09:01:02'),
(304930,'010120',1,'202603170900',757000,757000,751000,752000,752000,100,82.61,80,1,'ws','2026-03-17 09:01:02'),
(304931,'466930',1,'202603170900',21700,21700,21635,21635,21550,100,100,94.9,1,'ws','2026-03-17 09:01:04'),
(304932,'002240',1,'202603170900',21550,21650,21550,21650,21600,100,89.47,90,1,'ws','2026-03-17 09:01:18'),
(304933,'357880',1,'202603170901',5610,5780,5400,5780,5740,100,100,100,1,'ws','2026-03-17 09:02:00'),
(304934,'005930',1,'202603170901',196900,197600,196700,197500,197500,100,100,100,1,'ws','2026-03-17 09:02:02'),
(304935,'069500',1,'202603170901',85550,85775,85525,85685,85685,100,100,100,1,'ws','2026-03-17 09:02:02'),
(304936,'005380',1,'202603170901',526000,529000,525000,528000,528000,100,100,95.65,1,'ws','2026-03-17 09:02:02'),
(304937,'229200',1,'202603170901',19940,19990,19890,19910,19900,90.91,90.91,90.91,1,'ws','2026-03-17 09:02:02'),
(304938,'298040',1,'202603170901',2574000,2600000,2573000,2582000,2582000,100,100,88.16,1,'ws','2026-03-17 09:02:02'),
(304939,'034020',1,'202603170901',106200,106900,106100,106900,106800,100,100,100,1,'ws','2026-03-17 09:02:02'),
(304940,'267260',1,'202603170901',930000,933000,927000,931000,931000,100,100,93.1,1,'ws','2026-03-17 09:02:02'),
(304941,'000660',1,'202603170901',1003000,1008000,1001000,1008000,1007000,100,100,100,1,'ws','2026-03-17 09:02:02'),
(304942,'380540',1,'202603170901',4930,4960,4730,4730,4730,21.43,21.43,21.43,1,'ws','2026-03-17 09:02:02'),
(304943,'002240',1,'202603170901',21700,21700,21600,21600,21600,92.31,94.44,85.71,1,'ws','2026-03-17 09:02:02'),
(304944,'476830',1,'202603170901',194400,196000,193300,194500,194100,100,100,85.71,1,'ws','2026-03-17 09:02:02'),
(304945,'247540',1,'202603170901',191400,192000,190000,190200,190100,80.43,80.43,81.25,1,'ws','2026-03-17 09:02:02'),
(304946,'010120',1,'202603170901',752000,759000,751000,757000,756000,100,100,82.76,1,'ws','2026-03-17 09:02:02'),
(304947,'042700',1,'202603170901',313500,315500,313000,313500,313000,100,100,100,1,'ws','2026-03-17 09:02:02'),
(304948,'466930',1,'202603170901',21635,21720,21635,21705,21705,100,100,95.15,1,'ws','2026-03-17 09:02:06'),
(304949,'229200',1,'202603170902',19905,19940,19900,19907,19905,0,90.09,90.09,1,'ws','2026-03-17 09:03:00'),
(304950,'005930',3,'202603170900',198000,198000,196700,197000,197000,100,100,100,1,'ws','2026-03-17 09:03:02'),
(304951,'229200',3,'202603170900',19975,19990,19890,19907,1183021,100,93.03,79.23,1,'ws','2026-03-17 13:06:43'),
(304952,'298040',1,'202603170902',2584000,2584000,2566000,2567000,2567000,31.82,81.25,73.03,1,'ws','2026-03-17 09:03:02'),
(304953,'298040',3,'202603170900',2566000,2604000,2566000,2567000,918,100,84.75,83.87,1,'ws','2026-03-17 12:12:49'),
(304954,'247540',1,'202603170902',190300,191300,190300,190550,190500,28,81.82,82.52,1,'ws','2026-03-17 09:03:02'),
(304955,'247540',3,'202603170900',191300,192000,190000,190550,190500,100,100,94.37,1,'ws','2026-03-17 09:03:02'),
(304956,'034020',1,'202603170902',106800,107000,106700,106700,106600,77.78,85.71,85.71,1,'ws','2026-03-17 09:03:02'),
(304957,'034020',3,'202603170900',107100,107200,106000,106700,202075,100,83.33,84.62,1,'ws','2026-03-17 12:12:26'),
(304958,'042700',1,'202603170902',313000,313500,312000,312500,312500,0,93.1,93.1,1,'ws','2026-03-17 09:03:02'),
(304959,'042700',3,'202603170900',317500,317500,312000,312500,312500,NULL,NULL,NULL,1,'ws','2026-03-17 09:03:02'),
(304960,'267260',1,'202603170902',932000,942000,930000,940000,939000,100,100,94.59,1,'ws','2026-03-17 09:03:02'),
(304961,'267260',3,'202603170900',926000,942000,925000,940000,6146,100,94.59,87.8,1,'ws','2026-03-17 12:12:47'),
(304962,'357880',1,'202603170902',5800,6100,5790,5970,5980,100,100,100,1,'ws','2026-03-17 09:03:02'),
(304963,'357880',3,'202603170900',5640,6100,5400,5990,5980,100,100,60.53,1,'ws','2026-03-17 09:03:02'),
(304964,'005930',1,'202603170902',197500,197600,197000,197000,197000,54.55,94.62,94.62,1,'ws','2026-03-17 09:03:02'),
(304965,'000660',1,'202603170902',1007000,1008000,1004000,1007000,1006000,80,97.14,97.14,1,'ws','2026-03-17 09:03:02'),
(304966,'000660',3,'202603170900',1007000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-17 09:03:02'),
(304967,'069500',1,'202603170902',85650,85715,85535,85580,85560,55.32,96.26,96.26,1,'ws','2026-03-17 09:03:02'),
(304968,'069500',3,'202603170900',85700,85775,85525,85560,728597,100,95.37,95.09,1,'ws','2026-03-17 13:06:39'),
(304969,'005380',1,'202603170902',528000,529000,527000,528000,527000,100,100,95.65,1,'ws','2026-03-17 09:03:02'),
(304970,'005380',3,'202603170900',528000,530000,525000,528000,61718,100,95.65,95.74,1,'ws','2026-03-17 12:12:17'),
(304971,'380540',1,'202603170902',4740,4780,4690,4695,4685,0,19.05,19.05,1,'ws','2026-03-17 09:03:02'),
(304972,'380540',3,'202603170900',5120,5120,4685,4685,4690,0,0,0,1,'ws','2026-03-17 09:03:02'),
(304973,'476830',1,'202603170902',194600,195400,193500,195300,194900,100,100,100,1,'ws','2026-03-17 09:03:02'),
(304974,'476830',3,'202603170900',193400,196000,192000,195300,194900,100,93.33,85,1,'ws','2026-03-17 09:03:02'),
(304975,'466930',1,'202603170902',21705,21735,21670,21670,21680,66.67,95.73,95.73,1,'ws','2026-03-17 09:03:02'),
(304976,'466930',3,'202603170900',21695,21695,21670,21670,21680,NULL,NULL,NULL,1,'ws','2026-03-17 09:03:02'),
(304978,'025880',3,'202603170900',2935,2935,2895,2900,2900,NULL,NULL,NULL,1,'ws','2026-03-17 09:03:02'),
(304992,'010120',1,'202603170902',757000,761000,756000,757000,756000,100,100,85.71,1,'ws','2026-03-17 09:03:05'),
(304993,'010120',3,'202603170900',757000,761000,750000,757000,3910,100,85.71,85.71,1,'ws','2026-03-17 12:12:24'),
(304994,'002240',1,'202603170902',21600,21600,21300,21300,21300,0,63.16,65.38,1,'ws','2026-03-17 09:03:07'),
(304995,'002240',3,'202603170900',21550,21700,21300,21300,2984,100,90.91,83.33,1,'ws','2026-03-17 12:12:15'),
(304996,'069500',1,'202603170903',85560,85700,85500,85510,85490,0,42.62,93.91,1,'ws','2026-03-17 09:04:00'),
(304997,'229200',1,'202603170903',19905,19910,19855,19860,19855,0,0,78.95,1,'ws','2026-03-17 09:04:02'),
(304998,'247540',1,'202603170903',190600,191000,190300,190400,190300,70,25,79.41,1,'ws','2026-03-17 09:04:02'),
(304999,'267260',1,'202603170903',940000,940000,937000,939000,939000,90,90.91,97.22,1,'ws','2026-03-17 09:04:02'),
(305000,'357880',1,'202603170903',5990,5990,5590,5700,5680,41.3,57.14,70.65,1,'ws','2026-03-17 09:04:02'),
(305001,'005930',1,'202603170903',197100,197100,196700,196700,196700,0,42.86,91.67,1,'ws','2026-03-17 09:04:02'),
(305002,'000660',1,'202603170903',1006000,1007000,1003000,1004000,1003000,0,50,89.47,1,'ws','2026-03-17 09:04:02'),
(305003,'298040',1,'202603170903',2569000,2585000,2568000,2584000,2579000,53.12,61.54,84.54,1,'ws','2026-03-17 09:04:02'),
(305004,'034020',1,'202603170903',106700,107200,106600,106900,106800,50,81.82,87.5,1,'ws','2026-03-17 09:04:02'),
(305005,'002240',1,'202603170903',21300,21400,21300,21400,21400,25,22.22,73.08,1,'ws','2026-03-17 09:04:02'),
(305006,'010120',1,'202603170903',757000,758000,755000,757000,757000,100,100,100,1,'ws','2026-03-17 09:04:02'),
(305007,'005380',1,'202603170903',528000,528000,527000,527000,527000,0,66.67,95.65,1,'ws','2026-03-17 09:04:02'),
(305008,'042700',1,'202603170903',313000,313000,310500,310500,310500,0,0,81.82,1,'ws','2026-03-17 09:04:02'),
(305009,'476830',1,'202603170903',195300,195300,192100,193800,193100,34.78,37.5,48.28,1,'ws','2026-03-17 09:04:02'),
(305010,'380540',1,'202603170903',4690,4745,4685,4710,4710,30,5.56,22.73,1,'ws','2026-03-17 09:04:02'),
(305011,'466930',1,'202603170903',21660,21700,21647,21680,21680,22.22,69.57,95.78,1,'ws','2026-03-17 09:04:02'),
(305012,'005930',1,'202603170904',196700,196850,196500,196600,196500,0,0,90.72,1,'ws','2026-03-17 09:05:00'),
(305013,'069500',1,'202603170904',85505,85615,85415,85425,85415,0,0,91.22,1,'ws','2026-03-17 09:05:02'),
(305014,'005380',1,'202603170904',527000,529000,526000,527000,526000,0,0,95.65,1,'ws','2026-03-17 09:05:02'),
(305015,'298040',1,'202603170904',2583000,2584000,2574000,2575000,2574000,65.38,41.46,77.36,1,'ws','2026-03-17 09:05:02'),
(305016,'042700',1,'202603170904',311000,311500,309500,310000,310000,0,0,79.41,1,'ws','2026-03-17 09:05:02'),
(305017,'267260',1,'202603170904',940000,942000,938000,938000,938000,0,81.82,94.59,1,'ws','2026-03-17 09:05:02'),
(305018,'357880',1,'202603170904',5710,5920,5710,5840,5810,34.15,55,74.53,1,'ws','2026-03-17 09:05:02'),
(305019,'476830',1,'202603170904',193100,195500,193100,193700,193300,0,33.33,46.67,1,'ws','2026-03-17 09:05:02'),
(305020,'000660',1,'202603170904',1004000,1004000,998000,999000,999000,0,0,79.07,1,'ws','2026-03-17 09:05:02'),
(305021,'229200',1,'202603170904',19860,19905,19860,19875,19870,24.19,23.08,79.75,1,'ws','2026-03-17 09:05:02'),
(305022,'034020',1,'202603170904',106900,106900,106500,106500,106500,33.33,25,70,1,'ws','2026-03-17 09:05:02'),
(305023,'380540',1,'202603170904',4710,4765,4710,4750,4740,100,61.11,31.08,1,'ws','2026-03-17 09:05:02'),
(305024,'466930',1,'202603170904',21655,21700,21645,21645,21635,22.22,12.5,91.91,1,'ws','2026-03-17 09:05:02'),
(305025,'247540',1,'202603170904',190400,191400,190400,190600,190500,57.14,78.57,80.19,1,'ws','2026-03-17 09:05:02'),
(305026,'000660',3,'202603170903',1000000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305027,'000660',1,'202603170905',1000000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:00'),
(305028,'267260',3,'202603170903',940000,942000,937000,937000,3443,92.11,92.11,87.8,1,'ws','2026-03-17 12:12:47'),
(305029,'005930',3,'202603170903',196600,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305030,'069500',3,'202603170903',85560,85700,85375,85505,414122,97.91,97.91,93.13,1,'ws','2026-03-17 13:06:39'),
(305031,'298040',3,'202603170903',2569000,2586000,2568000,2569000,265,100,100,85.71,1,'ws','2026-03-17 12:12:49'),
(305032,'010170',3,'202603170903',7540,7560,7430,7430,7440,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305033,'307180',3,'202603170903',5190,5200,5010,5090,581382,89.16,89.16,87.62,1,'ws','2026-03-17 13:35:26'),
(305034,'321370',3,'202603170903',4395,4685,4380,4665,899410,61.11,61.11,66.35,1,'ws','2026-03-17 10:45:07'),
(305035,'005380',3,'202603170903',528000,529000,525000,528000,33061,100,100,95.65,1,'ws','2026-03-17 12:12:17'),
(305036,'034020',3,'202603170903',106700,107200,106300,106300,66551,71.43,71.43,62.5,1,'ws','2026-03-17 12:12:26'),
(305037,'229200',3,'202603170903',19910,19915,19850,19875,527288,89.3,89.3,78.76,1,'ws','2026-03-17 13:06:43'),
(305038,'025880',3,'202603170903',2900,2930,2880,2930,2915,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305039,'002240',3,'202603170903',21300,21400,21300,21350,1124,100,100,91.67,1,'ws','2026-03-17 12:12:15'),
(305040,'195990',3,'202603170903',2415,2415,2415,2415,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305041,'267260',1,'202603170905',937000,937000,937000,937000,937000,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305042,'005930',1,'202603170905',196600,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305043,'069500',1,'202603170905',85425,85610,85385,85525,85505,54.05,39.22,46.94,1,'ws','2026-03-17 09:06:02'),
(305044,'005380',1,'202603170905',528000,529000,528000,528000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305045,'229200',1,'202603170905',19880,19900,19865,19885,19875,100,34.72,23.81,1,'ws','2026-03-17 09:06:02'),
(305046,'298040',1,'202603170905',2570000,2570000,2569000,2569000,2569000,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305047,'307180',1,'202603170905',5070,5130,5040,5090,5090,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305048,'010170',1,'202603170905',7540,7560,7430,7430,7440,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305049,'321370',1,'202603170905',4590,4685,4590,4655,4655,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305050,'034020',1,'202603170905',106400,106400,106300,106300,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305051,'195990',1,'202603170905',2415,2415,2415,2415,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:06:02'),
(305064,'267260',1,'202603170906',938000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:00'),
(305065,'000660',1,'202603170906',1000500,1001000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305066,'069500',1,'202603170906',85530,85730,85505,85610,85610,100,68.52,41.57,1,'ws','2026-03-17 09:07:02'),
(305067,'005380',1,'202603170906',535000,535000,534000,535000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305068,'229200',1,'202603170906',19880,19900,19840,19900,19885,100,100,44.44,1,'ws','2026-03-17 09:07:02'),
(305069,'321370',1,'202603170906',4660,4745,4645,4700,4690,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305070,'005930',1,'202603170906',196500,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305071,'010120',1,'202603170906',756000,756000,756000,756000,755000,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305072,'298040',1,'202603170906',2570000,2570000,2570000,2570000,2568000,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305073,'034020',1,'202603170906',106600,106600,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305074,'307180',1,'202603170906',5090,5270,5060,5120,5120,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305075,'010170',1,'202603170906',7430,7460,7320,7380,7370,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305076,'195990',1,'202603170906',2415,2415,2415,2415,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305077,'466930',1,'202603170906',21765,21765,21765,21765,21765,NULL,NULL,NULL,1,'ws','2026-03-17 09:07:02'),
(305078,'267260',1,'202603170907',939000,939000,939000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:00'),
(305079,'005930',1,'202603170907',196200,196200,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305080,'000660',1,'202603170907',1002000,1002000,1001000,1001000,1001000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305081,'069500',1,'202603170907',85615,85695,85490,85505,85505,44.74,63.79,41.57,1,'ws','2026-03-17 09:08:02'),
(305082,'010120',1,'202603170907',755000,755000,755000,755000,754000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305083,'005380',1,'202603170907',535000,535000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305084,'298040',1,'202603170907',2572000,2579000,2572000,2572000,2572000,NULL,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305085,'010170',1,'202603170907',7370,7500,7340,7480,7470,66.67,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305086,'229200',1,'202603170907',19895,19910,19880,19900,19890,100,100,45.98,1,'ws','2026-03-17 09:08:02'),
(305087,'307180',1,'202603170907',5120,5200,5060,5180,5180,100,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305088,'321370',1,'202603170907',4700,4730,4670,4670,4670,60,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305089,'195990',1,'202603170907',2415,2415,2415,2415,2415,100,NULL,NULL,1,'ws','2026-03-17 09:08:02'),
(305090,'000660',3,'202603170906',999000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305091,'000660',1,'202603170908',999000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:00'),
(305092,'005930',3,'202603170906',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305093,'005380',3,'202603170906',529000,538000,528000,534000,86363,100,100,96.55,1,'ws','2026-03-17 12:12:17'),
(305094,'069500',3,'202603170906',85530,85730,85420,85430,297166,0,95.19,90.99,1,'ws','2026-03-17 13:06:39'),
(305095,'298040',3,'202603170906',2570000,2590000,2560000,2587000,387,100,100,88.61,1,'ws','2026-03-17 12:12:49'),
(305096,'010170',3,'202603170906',7430,7510,7320,7500,7490,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305097,'010120',3,'202603170906',758000,758000,754000,754000,1959,0,88.89,77.42,1,'ws','2026-03-17 12:12:24'),
(305098,'307180',3,'202603170906',5090,5300,5020,5030,538732,NULL,NULL,NULL,1,'ws','2026-03-17 14:05:26'),
(305099,'321370',3,'202603170906',4660,4750,4395,4455,1257155,56.7,41.67,41.93,1,'ws','2026-03-17 10:45:07'),
(305100,'034020',3,'202603170906',106300,106800,106200,106300,74231,0,71.43,62.5,1,'ws','2026-03-17 12:12:26'),
(305101,'229200',3,'202603170906',19880,19910,19840,19860,387593,0,85.03,79.94,1,'ws','2026-03-17 13:06:43'),
(305102,'025880',3,'202603170906',2935,2935,2905,2920,2900,75,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305103,'069500',1,'202603170908',85510,85540,85420,85430,85425,0,32.08,41.11,1,'ws','2026-03-17 09:09:02'),
(305104,'005380',1,'202603170908',533000,534000,533000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305105,'267260',1,'202603170908',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305106,'267260',3,'202603170906',937000,941000,936000,938000,2932,25,92.31,87.8,1,'ws','2026-03-17 12:12:47'),
(305107,'005930',1,'202603170908',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305108,'010120',1,'202603170908',756000,756000,754000,754000,754000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305109,'298040',1,'202603170908',2588000,2588000,2587000,2587000,2587000,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305110,'034020',1,'202603170908',106300,106400,106300,106300,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:02'),
(305111,'307180',1,'202603170908',5180,5180,5020,5030,5030,28.57,37.5,NULL,1,'ws','2026-03-17 09:09:02'),
(305112,'010170',1,'202603170908',7460,7510,7460,7500,7490,100,70.59,NULL,1,'ws','2026-03-17 09:09:02'),
(305113,'321370',1,'202603170908',4675,4675,4400,4455,4450,0,15.52,NULL,1,'ws','2026-03-17 09:09:02'),
(305114,'229200',1,'202603170908',19900,19910,19850,19860,19850,0,27.27,50,1,'ws','2026-03-17 09:09:02'),
(305126,'195990',3,'202603170906',2415,2415,2415,2415,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:09:06'),
(305127,'195990',1,'202603170908',2415,2415,2415,2415,2415,100,100,NULL,1,'ws','2026-03-17 09:09:04'),
(305128,'002240',3,'202603170906',21300,21350,21300,21300,160,50,85.71,84.62,1,'ws','2026-03-17 12:12:15'),
(305130,'069500',1,'202603170909',85445,85595,85425,85595,85590,68.75,47.83,66.04,1,'ws','2026-03-17 09:10:00'),
(305131,'229200',1,'202603170909',19850,19915,19850,19905,19905,52.94,52.94,63.64,1,'ws','2026-03-17 09:10:02'),
(305132,'010170',1,'202603170909',7500,7520,7380,7380,7370,14.29,50,NULL,1,'ws','2026-03-17 09:10:02'),
(305133,'005930',1,'202603170909',196300,196450,196300,196400,196400,NULL,NULL,NULL,1,'ws','2026-03-17 09:10:02'),
(305134,'000660',1,'202603170909',1000000,1001000,1000000,1001000,1000000,NULL,NULL,NULL,1,'ws','2026-03-17 09:10:02'),
(305135,'005380',1,'202603170909',534000,534000,533000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:10:02'),
(305136,'034020',1,'202603170909',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-17 09:10:02'),
(305137,'307180',1,'202603170909',5050,5050,4935,4975,4960,0,22.64,NULL,1,'ws','2026-03-17 09:10:02'),
(305138,'321370',1,'202603170909',4450,4650,4445,4600,4595,40.28,37.18,NULL,1,'ws','2026-03-17 09:10:02'),
(305139,'466930',1,'202603170909',21815,21815,21815,21815,21795,NULL,NULL,NULL,1,'ws','2026-03-17 09:10:02'),
(305140,'195990',1,'202603170909',2415,2415,2415,2415,2415,100,100,NULL,1,'ws','2026-03-17 09:10:05'),
(305141,'000660',1,'202603170910',1001000,1001000,1001000,1001000,1001000,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:00'),
(305142,'069500',1,'202603170910',85595,85650,85525,85580,85570,91.67,64.71,56.18,1,'ws','2026-03-17 09:11:02'),
(305143,'032820',1,'202603170910',24775,24850,24700,24800,24750,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:02'),
(305144,'005930',1,'202603170910',196300,196300,196300,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:02'),
(305145,'005380',1,'202603170910',543000,543000,542000,542000,542000,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:02'),
(305146,'034020',1,'202603170910',106000,106000,106000,106000,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:02'),
(305147,'010170',1,'202603170910',7380,7390,7330,7340,7330,0,11.11,36.36,1,'ws','2026-03-17 09:11:02'),
(305148,'321370',1,'202603170910',4600,4610,4490,4575,4565,85.29,37.66,41.3,1,'ws','2026-03-17 09:11:02'),
(305149,'229200',1,'202603170910',19910,19935,19890,19895,19890,81.82,47.37,54.55,1,'ws','2026-03-17 09:11:02'),
(305150,'298060',1,'202603170910',1066,1066,1066,1066,1066,NULL,NULL,NULL,1,'ws','2026-03-17 09:11:05'),
(305151,'195990',1,'202603170910',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:11:07'),
(305152,'267260',1,'202603170911',939000,939000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:00'),
(305153,'005380',3,'202603170909',534000,544000,533000,542000,88436,100,100,100,1,'ws','2026-03-17 12:12:17'),
(305154,'267260',3,'202603170909',939000,943000,938000,939000,2095,100,40,92.5,1,'ws','2026-03-17 12:12:47'),
(305155,'005930',1,'202603170911',196200,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305156,'005930',3,'202603170909',196400,196400,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305157,'000660',1,'202603170911',1001000,1002000,1001000,1001000,1001000,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305158,'000660',3,'202603170909',1001000,1002000,1000000,1001000,1001000,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305159,'005380',1,'202603170911',541000,542000,541000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305160,'034020',1,'202603170911',106000,106000,106000,106000,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305161,'034020',3,'202603170909',106300,106400,105800,106000,101555,0,0,58.82,1,'ws','2026-03-17 12:12:26'),
(305162,'032820',1,'202603170911',24800,24800,24550,24600,24600,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305163,'032820',3,'202603170909',24825,24850,24550,24600,24600,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305164,'010170',1,'202603170911',7340,7340,7140,7260,7250,0,0,33.33,1,'ws','2026-03-17 09:12:02'),
(305165,'010170',3,'202603170909',7500,7520,7150,7260,7250,22.58,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305166,'321370',1,'202603170911',4575,4585,4505,4505,4505,0,60.42,29.9,1,'ws','2026-03-17 09:12:02'),
(305167,'321370',3,'202603170909',4455,4650,4445,4505,586392,19.23,60.75,45.77,1,'ws','2026-03-17 10:45:07'),
(305168,'069500',1,'202603170911',85590,85645,85545,85580,85560,0,91.67,45.83,1,'ws','2026-03-17 09:12:02'),
(305169,'069500',3,'202603170909',85445,85650,85425,85580,585978,66.67,53.57,95.45,1,'ws','2026-03-17 13:06:39'),
(305170,'229200',1,'202603170911',19900,19925,19890,19900,19900,33.33,83.33,50,1,'ws','2026-03-17 09:12:02'),
(305171,'229200',3,'202603170909',19850,19935,19850,19910,376208,76.92,51.55,87.09,1,'ws','2026-03-17 13:06:43'),
(305172,'195990',1,'202603170911',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:12:02'),
(305173,'195990',3,'202603170909',2415,2415,2415,2415,2415,100,NULL,NULL,1,'ws','2026-03-17 09:12:02'),
(305185,'298060',1,'202603170911',1066,1066,1066,1066,1066,NULL,NULL,NULL,1,'ws','2026-03-17 09:12:04'),
(305186,'298060',3,'202603170909',1066,1066,1066,1066,1247108,100,100,92.48,1,'ws','2026-03-17 10:45:04'),
(305188,'025880',3,'202603170909',2900,2910,2890,2910,2910,0,60,NULL,1,'ws','2026-03-17 09:12:16'),
(305189,'267260',1,'202603170912',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:00'),
(305190,'321370',1,'202603170912',4505,4510,4450,4450,4450,0,0,28.43,1,'ws','2026-03-17 09:13:02'),
(305191,'005930',1,'202603170912',196200,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305192,'000660',1,'202603170912',1001000,1001000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305193,'069500',1,'202603170912',85580,85635,85540,85590,85590,100,40,66.04,1,'ws','2026-03-17 09:13:02'),
(305194,'005380',1,'202603170912',543000,543000,542000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305195,'229200',1,'202603170912',19900,19910,19895,19905,19900,100,50,52.38,1,'ws','2026-03-17 09:13:02'),
(305196,'034020',1,'202603170912',105950,106000,105900,106000,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305197,'010170',1,'202603170912',7250,7320,7200,7220,7220,0,0,6.67,1,'ws','2026-03-17 09:13:02'),
(305198,'032820',1,'202603170912',24650,24650,24500,24550,24550,0,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305199,'466930',1,'202603170912',22005,22005,21990,21990,21980,NULL,NULL,NULL,1,'ws','2026-03-17 09:13:02'),
(305200,'195990',1,'202603170912',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:13:07'),
(305201,'298060',1,'202603170912',1066,1066,1066,1066,1066,100,NULL,NULL,1,'ws','2026-03-17 09:13:29'),
(305202,'034020',1,'202603170913',105900,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 09:14:00'),
(305203,'005930',1,'202603170913',196050,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:14:02'),
(305204,'000660',1,'202603170913',999000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:14:02'),
(305205,'069500',1,'202603170913',85605,85635,85450,85500,85495,10,10,62.5,1,'ws','2026-03-17 09:14:02'),
(305206,'032820',1,'202603170913',24550,24575,24200,24250,24200,0,0,NULL,1,'ws','2026-03-17 09:14:02'),
(305207,'321370',1,'202603170913',4455,4455,4400,4410,4410,0,0,43.28,1,'ws','2026-03-17 09:14:02'),
(305208,'229200',1,'202603170913',19905,19940,19900,19935,19925,100,100,89.47,1,'ws','2026-03-17 09:14:02'),
(305209,'010170',1,'202603170913',7230,7290,7210,7250,7250,42.86,20,9.68,1,'ws','2026-03-17 09:14:02'),
(305210,'005380',1,'202603170913',539000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-17 09:14:02'),
(305211,'195990',1,'202603170913',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:14:04'),
(305212,'298060',1,'202603170913',1066,1066,1066,1066,1066,100,100,NULL,1,'ws','2026-03-17 09:14:06'),
(305213,'005930',1,'202603170914',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:00'),
(305214,'005930',3,'202603170912',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305215,'005930',15,'202603170900',198000,198000,195800,196100,3532183,97.37,97.44,96.7,1,'ws','2026-03-18 08:25:09'),
(305216,'229200',1,'202603170914',19930,19975,19930,19975,19970,100,100,88.89,1,'ws','2026-03-17 09:15:02'),
(305217,'229200',3,'202603170912',19900,19980,19895,19975,408972,100,88.46,89.04,1,'ws','2026-03-17 13:06:43'),
(305218,'229200',15,'202603170900',19975,19990,19840,19975,2883082,94.37,82.72,87.39,1,'ws','2026-03-18 08:25:22'),
(305219,'032820',1,'202603170914',24250,24300,24050,24050,24050,0,0,NULL,1,'ws','2026-03-17 09:15:02'),
(305220,'032820',3,'202603170912',24650,24650,24050,24050,24050,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305221,'032820',15,'202603170900',24825,24850,24050,24050,24050,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305222,'010170',1,'202603170914',7260,7300,7250,7290,7290,100,63.64,30.43,1,'ws','2026-03-17 09:15:02'),
(305223,'010170',3,'202603170912',7250,7320,7200,7290,7290,11.11,29.41,NULL,1,'ws','2026-03-17 09:15:02'),
(305224,'010170',15,'202603170900',7550,7560,7150,7290,7290,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305225,'069500',1,'202603170914',85505,85515,85445,85500,85510,0,10,8.7,1,'ws','2026-03-17 09:15:02'),
(305226,'069500',3,'202603170912',85580,85640,85440,85500,496508,65.22,49.18,92.84,1,'ws','2026-03-17 13:06:39'),
(305227,'069500',15,'202603170900',85700,85775,85375,85500,2522371,95.27,95.32,95.88,1,'ws','2026-03-18 08:25:20'),
(305228,'034020',1,'202603170914',105700,105800,105700,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305229,'034020',3,'202603170912',106000,106100,105700,105800,70291,0,0,52.63,1,'ws','2026-03-17 12:12:26'),
(305230,'034020',15,'202603170900',107100,107200,105700,105800,514703,33.33,50,66.67,1,'ws','2026-03-18 08:25:14'),
(305231,'321370',1,'202603170914',4415,4415,4360,4360,4365,0,0,0,1,'ws','2026-03-17 09:15:02'),
(305232,'321370',3,'202603170912',4505,4510,4355,4365,659545,26.32,12.5,38.24,1,'ws','2026-03-17 10:45:07'),
(305233,'321370',15,'202603170900',4640,4750,4180,4365,4824128,1.48,1.05,33.57,1,'ws','2026-03-17 10:45:09'),
(305234,'005380',1,'202603170914',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305235,'005380',3,'202603170912',541000,544000,538000,539000,55863,72.73,82.35,92.31,1,'ws','2026-03-17 12:12:17'),
(305236,'005380',15,'202603170900',528000,544000,525000,539000,325441,97.06,97.1,97.37,1,'ws','2026-03-18 08:25:08'),
(305238,'000660',3,'202603170912',999000,1000000,999000,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305239,'000660',15,'202603170900',999000,1000000,999000,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:02'),
(305240,'298040',3,'202603170912',2584000,2585000,2578000,2578000,235,0,66.67,88.61,1,'ws','2026-03-17 12:12:49'),
(305241,'298040',15,'202603170900',2566000,2604000,2560000,2578000,2592,87.14,87.32,89.77,1,'ws','2026-03-17 12:12:50'),
(305242,'267260',3,'202603170912',940000,940000,937000,939000,1263,100,100,92.5,1,'ws','2026-03-17 12:12:47'),
(305243,'267260',15,'202603170900',926000,943000,925000,939000,15879,94.44,89.47,91.49,1,'ws','2026-03-17 12:12:48'),
(305244,'010120',3,'202603170912',757000,757000,755000,755000,434,66.67,33.33,86.67,1,'ws','2026-03-17 12:12:24'),
(305245,'010120',15,'202603170900',757000,761000,750000,755000,7956,84.62,84.62,84.85,1,'ws','2026-03-18 08:25:13'),
(305261,'195990',3,'202603170912',2415,2415,2415,2415,2415,100,100,NULL,1,'ws','2026-03-17 09:15:07'),
(305262,'195990',1,'202603170914',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:15:05'),
(305263,'195990',15,'202603170900',2415,2415,2180,2415,1066208,100,100,100,1,'ws','2026-03-18 14:45:27'),
(305266,'025880',3,'202603170912',2910,2920,2885,2900,2885,0,0,NULL,1,'ws','2026-03-17 09:15:16'),
(305267,'025880',15,'202603170900',2935,2935,2880,2900,2885,NULL,NULL,NULL,1,'ws','2026-03-17 09:15:18'),
(305268,'298060',1,'202603170914',1066,1066,1066,1066,1066,100,100,NULL,1,'ws','2026-03-17 09:15:32'),
(305269,'298060',3,'202603170912',1066,1066,1066,1066,10424,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305270,'298060',15,'202603170900',1050,1066,1003,1066,1890077,92.48,91.79,91.11,1,'ws','2026-03-17 10:45:05'),
(305273,'005930',1,'202603170915',196700,196700,196700,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:16:00'),
(305274,'000660',1,'202603170915',1000000,1000000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-17 09:16:02'),
(305275,'069500',1,'202603170915',85515,85680,85470,85650,85635,100,62.5,64,1,'ws','2026-03-17 09:16:02'),
(305276,'005380',1,'202603170915',539500,540000,539500,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-17 09:16:02'),
(305277,'229200',1,'202603170915',19975,19975,19945,19970,19965,88.89,93.33,94.12,1,'ws','2026-03-17 09:16:02'),
(305278,'034020',1,'202603170915',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-17 09:16:02'),
(305279,'298060',1,'202603170915',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:16:02'),
(305280,'323350',1,'202603170915',15130,15130,14540,14610,14560,NULL,NULL,NULL,1,'ws','2026-03-17 09:16:02'),
(305281,'195990',1,'202603170915',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:16:06'),
(305282,'005930',1,'202603170916',196400,196500,196400,196400,196400,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:00'),
(305283,'000660',1,'202603170916',999000,999000,999000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305284,'069500',1,'202603170916',85640,85670,85460,85470,85455,45.45,45.45,37.21,1,'ws','2026-03-17 09:17:02'),
(305285,'005380',1,'202603170916',537000,537500,537000,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305286,'229200',1,'202603170916',19970,19995,19970,19980,19970,66.67,90.91,94.44,1,'ws','2026-03-17 09:17:02'),
(305287,'267260',1,'202603170916',939000,939000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305288,'195990',1,'202603170916',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:17:02'),
(305289,'323350',1,'202603170916',14640,15090,14580,14740,14780,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305290,'034020',1,'202603170916',106100,106200,106100,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305291,'466930',1,'202603170916',21785,21785,21785,21785,21785,NULL,NULL,NULL,1,'ws','2026-03-17 09:17:02'),
(305292,'298060',1,'202603170916',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:17:11'),
(305293,'069500',1,'202603170917',85470,85475,85290,85290,85290,0,29.41,25,1,'ws','2026-03-17 09:18:00'),
(305294,'005930',3,'202603170915',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 09:18:00'),
(305295,'069500',3,'202603170915',85515,85685,85290,85290,401431,0,34.09,26.32,1,'ws','2026-03-17 13:06:39'),
(305296,'229200',1,'202603170917',19975,20000,19965,19965,19960,40,33.33,80,1,'ws','2026-03-17 09:18:02'),
(305297,'229200',3,'202603170915',19975,20000,19945,19965,479750,86.67,92,66.86,1,'ws','2026-03-17 13:06:43'),
(305298,'195990',1,'202603170917',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:18:02'),
(305299,'195990',3,'202603170915',2415,2415,2415,2415,2415,100,100,NULL,1,'ws','2026-03-17 09:18:02'),
(305300,'005380',3,'202603170915',538000,542000,533500,534000,44537,0,50,63.64,1,'ws','2026-03-17 12:12:17'),
(305301,'000660',3,'202603170915',995000,995000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 09:18:02'),
(305302,'034020',3,'202603170915',105700,106200,105700,106150,72644,63.64,41.18,28,1,'ws','2026-03-17 12:12:26'),
(305303,'002240',3,'202603170915',21250,21300,21250,21300,79,100,50,50,1,'ws','2026-03-17 12:12:15'),
(305307,'323350',3,'202603170915',15130,15130,14540,14930,14930,NULL,NULL,NULL,1,'ws','2026-03-17 09:18:06'),
(305308,'323350',1,'202603170917',14710,15060,14550,14930,14930,100,NULL,NULL,1,'ws','2026-03-17 09:18:04'),
(305310,'025880',3,'202603170915',2900,2905,2890,2890,2890,0,0,42.86,1,'ws','2026-03-17 09:18:09'),
(305311,'298060',3,'202603170915',1066,1066,1066,1066,10919,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305312,'298060',1,'202603170917',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:18:21'),
(305314,'000660',1,'202603170918',997000,998000,997000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 09:19:00'),
(305315,'323350',1,'202603170918',14930,14970,14890,14900,14900,86.36,91.43,NULL,1,'ws','2026-03-17 09:19:02'),
(305316,'005930',1,'202603170918',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:19:02'),
(305317,'069500',1,'202603170918',85295,85600,85295,85570,85575,60.87,43.75,54.43,1,'ws','2026-03-17 09:19:02'),
(305318,'005380',1,'202603170918',538000,538000,536000,536000,537000,NULL,NULL,NULL,1,'ws','2026-03-17 09:19:02'),
(305319,'229200',1,'202603170918',19965,19995,19960,19995,19990,66.67,72.73,80,1,'ws','2026-03-17 09:19:02'),
(305320,'034020',1,'202603170918',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-17 09:19:02'),
(305321,'298060',1,'202603170918',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:19:02'),
(305322,'195990',1,'202603170918',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:19:05'),
(305323,'267260',1,'202603170919',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:00'),
(305324,'069500',1,'202603170919',85590,85625,85515,85580,85555,100,61.7,55,1,'ws','2026-03-17 09:20:02'),
(305325,'005930',1,'202603170919',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:02'),
(305326,'000660',1,'202603170919',998000,999000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:02'),
(305327,'229200',1,'202603170919',19995,20045,19995,20040,20035,100,83.33,80.95,1,'ws','2026-03-17 09:20:02'),
(305328,'298040',1,'202603170919',2588000,2588000,2588000,2588000,2588000,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:02'),
(305329,'466930',1,'202603170919',21755,21755,21735,21735,21725,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:02'),
(305330,'005380',1,'202603170919',536000,536000,535000,535000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:20:02'),
(305331,'323350',1,'202603170919',14950,15090,14910,15090,15040,86.36,92.68,NULL,1,'ws','2026-03-17 09:20:02'),
(305332,'195990',1,'202603170919',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:20:04'),
(305333,'298060',1,'202603170919',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:20:48'),
(305334,'000660',1,'202603170920',998000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:00'),
(305335,'005380',3,'202603170918',534000,538000,533000,536000,34331,28.57,20,66.67,1,'ws','2026-03-17 12:12:17'),
(305336,'000660',3,'202603170918',997000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305337,'229200',1,'202603170920',20035,20040,20000,20015,20005,64.29,75,68,1,'ws','2026-03-17 09:21:02'),
(305338,'229200',3,'202603170918',19965,20045,19960,20015,383489,83.33,92,86.84,1,'ws','2026-03-17 13:06:43'),
(305339,'034020',1,'202603170920',106600,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305340,'034020',3,'202603170918',106200,106700,106100,106700,34781,100,81.82,64.29,1,'ws','2026-03-17 12:12:26'),
(305341,'267260',1,'202603170920',940000,940000,940000,940000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305342,'267260',3,'202603170918',938000,940000,937000,940000,889,66.67,66.67,80,1,'ws','2026-03-17 12:12:47'),
(305343,'005930',1,'202603170920',196600,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305344,'005930',3,'202603170918',196600,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305345,'069500',1,'202603170920',85575,85580,85470,85480,85480,9.09,74.36,38.67,1,'ws','2026-03-17 09:21:02'),
(305346,'069500',3,'202603170918',85295,85625,85295,85475,189684,46.84,38.95,47.86,1,'ws','2026-03-17 13:06:39'),
(305347,'321370',1,'202603170920',4470,4480,4465,4475,4470,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:02'),
(305348,'321370',3,'202603170918',4470,4500,4425,4475,162382,100,44,31.37,1,'ws','2026-03-17 10:45:07'),
(305349,'195990',1,'202603170920',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:21:02'),
(305350,'195990',3,'202603170918',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:21:02'),
(305351,'010120',3,'202603170918',754000,757000,753000,756000,867,66.67,50,44.44,1,'ws','2026-03-17 12:12:24'),
(305360,'323350',1,'202603170920',15080,15100,14980,15060,14990,86.36,76,89.47,1,'ws','2026-03-17 09:21:04'),
(305361,'323350',3,'202603170918',14930,15100,14890,15060,14990,NULL,NULL,NULL,1,'ws','2026-03-17 09:21:04'),
(305363,'025880',3,'202603170918',2905,2920,2900,2905,2900,60,42.86,27.27,1,'ws','2026-03-17 09:21:06'),
(305364,'298060',1,'202603170920',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:21:24'),
(305365,'298060',3,'202603170918',1066,1066,1066,1066,7278,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305367,'069500',1,'202603170921',85480,85555,85455,85475,85455,0,8.7,50.43,1,'ws','2026-03-17 09:22:00'),
(305368,'005380',1,'202603170921',536000,536000,535000,536000,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:22:02'),
(305369,'229200',1,'202603170921',20010,20035,20005,20005,20005,0,56.25,60,1,'ws','2026-03-17 09:22:02'),
(305370,'298060',1,'202603170921',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:22:02'),
(305371,'005930',1,'202603170921',196600,196600,196600,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:22:02'),
(305372,'323350',1,'202603170921',15060,15080,14960,15010,14980,0,70.37,77.55,1,'ws','2026-03-17 09:22:02'),
(305373,'000660',1,'202603170921',997000,997000,997000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 09:22:02'),
(305374,'321370',1,'202603170921',4475,4475,4450,4465,4460,NULL,NULL,NULL,1,'ws','2026-03-17 09:22:02'),
(305375,'195990',1,'202603170921',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:22:02'),
(305376,'005930',1,'202603170922',196050,196100,196000,196050,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:23:00'),
(305377,'000660',1,'202603170922',991000,992000,991000,991000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 09:23:02'),
(305378,'005380',1,'202603170922',534000,534000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 09:23:02'),
(305379,'229200',1,'202603170922',20010,20015,19980,19985,19980,0,0,57.69,1,'ws','2026-03-17 09:23:02'),
(305380,'034020',1,'202603170922',106300,106400,106300,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:23:02'),
(305381,'298060',1,'202603170922',1066,1066,955,1040,1040,0,0,0,1,'ws','2026-03-17 09:23:02'),
(305382,'321370',1,'202603170922',4460,4460,4400,4400,4400,0,NULL,NULL,1,'ws','2026-03-17 09:23:02'),
(305383,'466930',1,'202603170922',21710,21720,21710,21715,21715,NULL,NULL,NULL,1,'ws','2026-03-17 09:23:02'),
(305384,'069500',1,'202603170922',85480,85480,85240,85265,85245,0,0,47.93,1,'ws','2026-03-17 09:23:02'),
(305385,'323350',1,'202603170922',15030,15050,14930,14970,14930,0,0,55.88,1,'ws','2026-03-17 09:23:02'),
(305386,'195990',1,'202603170922',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:23:04'),
(305387,'069500',3,'202603170921',85470,85555,85230,85275,109346,48.05,31.09,40.61,1,'ws','2026-03-17 13:06:39'),
(305388,'069500',1,'202603170923',85265,85315,85230,85290,85280,10.64,10.42,10,1,'ws','2026-03-17 09:24:00'),
(305389,'267260',3,'202603170921',940000,940000,939000,939000,611,66.67,50,60,1,'ws','2026-03-17 12:12:47'),
(305390,'321370',3,'202603170921',4475,4475,4320,4322,295485,3.16,41.83,35.32,1,'ws','2026-03-17 10:45:07'),
(305391,'195990',3,'202603170921',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:24:02'),
(305392,'229200',3,'202603170921',20010,20035,19960,19970,418074,52.63,47.62,75,1,'ws','2026-03-17 13:06:43'),
(305393,'005930',1,'202603170923',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305394,'005930',3,'202603170921',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305395,'005380',1,'202603170923',534000,535000,534000,535000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305396,'005380',3,'202603170921',535500,537000,533000,535000,24065,66.67,25,52.63,1,'ws','2026-03-17 12:12:17'),
(305397,'195990',1,'202603170923',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:24:02'),
(305398,'321370',1,'202603170923',4400,4410,4320,4320,4320,0,0,NULL,1,'ws','2026-03-17 09:24:02'),
(305399,'000660',1,'202603170923',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305400,'000660',3,'202603170921',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305401,'229200',1,'202603170923',19990,19990,19960,19965,19965,0,0,37.5,1,'ws','2026-03-17 09:24:02'),
(305402,'034020',1,'202603170923',106400,106400,106400,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:24:02'),
(305403,'034020',3,'202603170921',106600,106800,106300,106400,64060,64.71,75,52.94,1,'ws','2026-03-17 12:12:26'),
(305408,'298060',1,'202603170923',1040,1066,1027,1066,1066,50,50,50,1,'ws','2026-03-17 09:24:04'),
(305409,'298060',3,'202603170921',1066,1066,951,1066,1450615,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305410,'323350',1,'202603170923',14970,14970,14940,14960,14940,0,0,59.38,1,'ws','2026-03-17 09:24:06'),
(305411,'323350',3,'202603170921',15060,15080,14930,14960,14940,56.52,NULL,NULL,1,'ws','2026-03-17 09:24:06'),
(305414,'025880',3,'202603170921',2915,2915,2900,2900,2900,75,50,30,1,'ws','2026-03-17 09:24:09'),
(305415,'005930',1,'202603170924',195750,195800,195700,195700,195700,NULL,NULL,NULL,1,'ws','2026-03-17 09:25:00'),
(305416,'000660',1,'202603170924',991000,991000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 09:25:02'),
(305417,'069500',1,'202603170924',85280,85325,85235,85245,85230,35.71,8.93,6.49,1,'ws','2026-03-17 09:25:02'),
(305418,'005380',1,'202603170924',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:25:02'),
(305419,'323350',1,'202603170924',14960,14980,14950,14950,14950,0,0,0,1,'ws','2026-03-17 09:25:02'),
(305420,'321370',1,'202603170924',4322,4350,4310,4340,4340,20,12.12,NULL,1,'ws','2026-03-17 09:25:02'),
(305421,'229200',1,'202603170924',19970,19980,19945,19955,19950,0,0,0,1,'ws','2026-03-17 09:25:02'),
(305422,'034020',1,'202603170924',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-17 09:25:02'),
(305423,'195990',1,'202603170924',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:25:04'),
(305424,'298060',1,'202603170924',1066,1066,1066,1066,1066,100,50,50,1,'ws','2026-03-17 09:25:23'),
(305425,'005930',1,'202603170925',195600,195600,195600,195600,195600,NULL,NULL,NULL,1,'ws','2026-03-17 09:26:00'),
(305426,'000660',1,'202603170925',987000,987000,987000,987000,987000,NULL,NULL,NULL,1,'ws','2026-03-17 09:26:02'),
(305427,'069500',1,'202603170925',85245,85255,85160,85200,85170,0,21.74,7.58,1,'ws','2026-03-17 09:26:02'),
(305428,'229200',1,'202603170925',19955,19955,19920,19930,19925,0,0,0,1,'ws','2026-03-17 09:26:02'),
(305429,'321370',1,'202603170925',4350,4360,4325,4345,4345,100,23.81,13.89,1,'ws','2026-03-17 09:26:02'),
(305430,'065170',1,'202603170925',4530,4555,4455,4495,4475,NULL,NULL,NULL,1,'ws','2026-03-17 09:26:02'),
(305431,'005380',1,'202603170925',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:26:02'),
(305432,'034020',1,'202603170925',106200,106200,106200,106200,106200,NULL,NULL,NULL,1,'ws','2026-03-17 09:26:02'),
(305433,'195990',1,'202603170925',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:26:13'),
(305434,'298060',1,'202603170925',1066,1066,1066,1066,1066,100,100,50,1,'ws','2026-03-17 09:26:20'),
(305435,'069500',1,'202603170926',85200,85365,85175,85310,85315,70.97,55,31.03,1,'ws','2026-03-17 09:27:00'),
(305436,'005930',3,'202603170924',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305437,'069500',3,'202603170924',85280,85365,85155,85310,364235,14.89,52.38,30.99,1,'ws','2026-03-17 13:06:39'),
(305438,'065170',1,'202603170926',4495,4505,4465,4465,4465,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305439,'065170',3,'202603170924',4385,4585,4385,4460,310253,100,100,67.95,1,'ws','2026-03-17 13:06:37'),
(305440,'005930',1,'202603170926',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305441,'000660',1,'202603170926',991000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305442,'000660',3,'202603170924',992000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305443,'229200',1,'202603170926',19925,19960,19925,19960,19950,54.55,46.15,28.57,1,'ws','2026-03-17 09:27:02'),
(305444,'229200',3,'202603170924',19970,19980,19920,19960,274821,0,47.62,63.89,1,'ws','2026-03-17 13:06:43'),
(305445,'034020',1,'202603170926',106400,106400,106300,106350,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305446,'034020',3,'202603170924',106400,106400,106200,106350,22844,0,61.11,62.07,1,'ws','2026-03-17 12:12:26'),
(305447,'321370',1,'202603170926',4360,4435,4345,4425,4425,100,100,42,1,'ws','2026-03-17 09:27:02'),
(305448,'321370',3,'202603170924',4322,4435,4310,4400,347295,33.77,35.17,39.09,1,'ws','2026-03-17 10:45:07'),
(305449,'005380',1,'202603170926',535000,535000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:27:02'),
(305450,'005380',3,'202603170924',534000,535000,533000,534000,11336,0,50,16.67,1,'ws','2026-03-17 12:12:17'),
(305458,'010120',3,'202603170924',754000,756000,753000,754000,813,0,50,33.33,1,'ws','2026-03-17 12:12:24'),
(305459,'195990',1,'202603170926',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:27:07'),
(305460,'195990',3,'202603170924',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:27:09'),
(305462,'298060',1,'202603170926',1066,1066,1066,1066,1066,100,100,50,1,'ws','2026-03-17 09:27:40'),
(305463,'298060',3,'202603170924',1066,1066,1066,1066,100736,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305465,'034020',1,'202603170927',106400,106400,106400,106400,106300,NULL,NULL,NULL,1,'ws','2026-03-17 09:28:00'),
(305466,'069500',1,'202603170927',85325,85475,85295,85345,85325,100,76.32,65.38,1,'ws','2026-03-17 09:28:02'),
(305467,'065170',1,'202603170927',4460,4485,4415,4450,4450,0,NULL,NULL,1,'ws','2026-03-17 09:28:02'),
(305468,'229200',1,'202603170927',19955,19960,19940,19950,19945,75,46.15,31.58,1,'ws','2026-03-17 09:28:02'),
(305469,'321370',1,'202603170927',4415,4420,4400,4415,4415,88.89,89.47,53.85,1,'ws','2026-03-17 09:28:02'),
(305470,'195990',1,'202603170927',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:28:05'),
(305471,'298060',1,'202603170927',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:28:29'),
(305472,'025880',3,'202603170924',2910,2910,2900,2910,2900,66.67,83.33,50,1,'ws','2026-03-17 09:28:40'),
(305473,'005930',1,'202603170928',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 09:29:00'),
(305474,'000660',1,'202603170928',993000,994000,993000,993000,993000,NULL,NULL,NULL,1,'ws','2026-03-17 09:29:02'),
(305475,'034020',1,'202603170928',106450,106500,106450,106500,106400,NULL,NULL,NULL,1,'ws','2026-03-17 09:29:02'),
(305476,'069500',1,'202603170928',85340,85475,85290,85435,85425,100,100,72.31,1,'ws','2026-03-17 09:29:02'),
(305477,'005380',1,'202603170928',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-17 09:29:02'),
(305478,'229200',1,'202603170928',19950,19955,19925,19945,19940,0,66.67,37.5,1,'ws','2026-03-17 09:29:02'),
(305479,'065170',1,'202603170928',4450,4460,4375,4380,4375,0,0,NULL,1,'ws','2026-03-17 09:29:02'),
(305480,'466930',1,'202603170928',21800,21800,21795,21795,21795,NULL,NULL,NULL,1,'ws','2026-03-17 09:29:02'),
(305481,'195990',1,'202603170928',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:29:05'),
(305482,'298060',1,'202603170928',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:29:12'),
(305483,'000660',1,'202603170929',995000,995000,995000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 09:30:00'),
(305484,'005930',3,'202603170927',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:30:00'),
(305485,'000660',3,'202603170927',994000,995000,994000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 09:30:02'),
(305486,'000660',15,'202603170915',994000,995000,994000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 09:30:02'),
(305487,'229200',1,'202603170929',19945,19960,19925,19960,19950,75,50,52.94,1,'ws','2026-03-17 09:30:02'),
(305488,'229200',3,'202603170927',19955,19960,19925,19960,275006,0,0,43.48,1,'ws','2026-03-17 13:06:43'),
(305489,'229200',15,'202603170915',19975,20045,19920,19960,1831140,95.71,90.54,82.83,1,'ws','2026-03-18 08:25:22'),
(305490,'069500',1,'202603170929',85420,85520,85390,85520,85495,100,100,87.67,1,'ws','2026-03-17 09:30:02'),
(305491,'069500',3,'202603170927',85325,85520,85285,85520,325248,100,55.06,51.19,1,'ws','2026-03-17 13:06:39'),
(305492,'069500',15,'202603170915',85515,85685,85155,85520,1389944,100,95.3,95.38,1,'ws','2026-03-18 08:25:20'),
(305493,'005380',1,'202603170929',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-17 09:30:02'),
(305494,'005380',3,'202603170927',535000,540000,534000,539000,34517,83.33,71.43,50,1,'ws','2026-03-17 12:12:17'),
(305495,'005380',15,'202603170915',538000,542000,533000,539000,148786,100,97.06,97.14,1,'ws','2026-03-18 08:25:08'),
(305496,'065170',1,'202603170929',4380,4395,4370,4390,4385,12.5,10.53,NULL,1,'ws','2026-03-17 09:30:02'),
(305497,'065170',3,'202603170927',4460,4485,4360,4390,67543,50,67.44,44.29,1,'ws','2026-03-17 13:06:37'),
(305498,'065170',15,'202603170915',4430,4585,4285,4390,623782,90.24,89.16,88.1,1,'ws','2026-03-17 13:06:37'),
(305499,'005930',15,'202603170915',196150,197000,195500,196600,1519691,100,97.53,96.43,1,'ws','2026-03-18 08:25:09'),
(305500,'298040',3,'202603170927',2566000,2580000,2565000,2574000,153,70,35,40.91,1,'ws','2026-03-17 12:12:49'),
(305501,'298040',15,'202603170915',2579000,2590000,2563000,2574000,1352,93.85,82.43,84.71,1,'ws','2026-03-17 12:12:50'),
(305502,'034020',3,'202603170927',106400,106500,106300,106500,19965,75,30,75,1,'ws','2026-03-17 12:12:26'),
(305503,'034020',15,'202603170915',105700,106800,105700,106500,214294,100,80,86.67,1,'ws','2026-03-18 08:25:14'),
(305504,'267260',3,'202603170927',938000,941000,938000,940000,2061,66.67,50,57.14,1,'ws','2026-03-17 12:12:47'),
(305505,'267260',15,'202603170915',940000,943000,937000,940000,6204,100,94.59,91.49,1,'ws','2026-03-17 12:12:48'),
(305516,'298060',1,'202603170929',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:30:04'),
(305517,'298060',3,'202603170927',1066,1066,1066,1066,4503,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305518,'298060',15,'202603170915',1066,1066,951,1066,1574051,100,92.48,91.45,1,'ws','2026-03-17 10:45:05'),
(305521,'195990',3,'202603170927',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:30:21'),
(305522,'195990',1,'202603170929',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:30:19'),
(305523,'195990',15,'202603170915',2415,2415,2415,2415,145626,100,100,100,1,'ws','2026-03-18 14:45:27'),
(305526,'005930',1,'202603170930',196500,196600,196500,196500,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:00'),
(305527,'000660',1,'202603170930',996000,996000,996000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305528,'005380',1,'202603170930',540000,540000,539000,539000,539000,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305529,'267260',1,'202603170930',941000,941000,941000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305530,'032820',1,'202603170930',24950,25000,24950,25000,24900,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305531,'195990',1,'202603170930',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:31:02'),
(305532,'229200',1,'202603170930',19960,20020,19960,20010,20010,100,92.86,86.36,1,'ws','2026-03-17 09:31:02'),
(305533,'069500',1,'202603170930',85520,85550,85485,85545,85520,100,100,100,1,'ws','2026-03-17 09:31:02'),
(305534,'034020',1,'202603170930',106450,106500,106400,106400,106400,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305535,'323350',1,'202603170930',14960,14980,14900,14910,14880,NULL,NULL,NULL,1,'ws','2026-03-17 09:31:02'),
(305536,'298060',1,'202603170930',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:31:16'),
(305537,'005930',1,'202603170931',196500,196500,196500,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 09:32:00'),
(305538,'000660',1,'202603170931',998000,998000,998000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 09:32:02'),
(305539,'069500',1,'202603170931',85545,85595,85515,85585,85560,100,100,100,1,'ws','2026-03-17 09:32:02'),
(305540,'005380',1,'202603170931',539000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-17 09:32:02'),
(305541,'229200',1,'202603170931',20015,20020,19995,20005,20000,90.91,92.86,76.47,1,'ws','2026-03-17 09:32:02'),
(305542,'032820',1,'202603170931',25000,25200,24900,25200,25150,NULL,NULL,NULL,1,'ws','2026-03-17 09:32:02'),
(305543,'195990',1,'202603170931',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:32:02'),
(305544,'323350',1,'202603170931',14880,14880,14800,14820,14810,NULL,NULL,NULL,1,'ws','2026-03-17 09:32:05'),
(305545,'298060',1,'202603170931',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:32:10'),
(305546,'005930',3,'202603170930',196550,196600,196550,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305547,'005930',1,'202603170932',196550,196600,196550,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:00'),
(305548,'069500',3,'202603170930',85520,85645,85485,85585,193554,100,100,71.22,1,'ws','2026-03-17 13:06:39'),
(305549,'034020',3,'202603170930',106400,106800,106400,106800,48842,100,90,74.07,1,'ws','2026-03-17 12:12:26'),
(305550,'229200',3,'202603170930',19960,20020,19960,20010,338357,100,83.33,64.52,1,'ws','2026-03-17 13:06:43'),
(305551,'267260',3,'202603170930',940500,945000,940000,945000,2136,100,87.5,81.82,1,'ws','2026-03-17 12:12:47'),
(305552,'005380',3,'202603170930',539000,540500,538000,539000,26330,100,83.33,77.78,1,'ws','2026-03-17 12:12:17'),
(305553,'032820',3,'202603170930',24950,25450,24900,25400,25350,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305554,'195990',3,'202603170930',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:33:02'),
(305555,'010120',3,'202603170930',754000,759000,754000,758000,1857,83.33,83.33,70,1,'ws','2026-03-17 12:12:24'),
(305556,'069500',1,'202603170932',85585,85645,85570,85580,85570,88.89,92.86,97.96,1,'ws','2026-03-17 09:33:02'),
(305557,'229200',1,'202603170932',20005,20015,20000,20010,20005,50,91.67,87.5,1,'ws','2026-03-17 09:33:02'),
(305558,'034020',1,'202603170932',106800,106800,106800,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305559,'267260',1,'202603170932',945000,945000,945000,945000,944000,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305560,'032820',1,'202603170932',25200,25450,25150,25400,25350,100,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305561,'005380',1,'202603170932',540000,540000,539000,539000,539000,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305562,'195990',1,'202603170932',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:33:02'),
(305563,'010120',1,'202603170932',758000,758000,758000,758000,758000,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:02'),
(305573,'065170',3,'202603170930',4395,4475,4390,4410,53826,22.22,56.25,71.43,1,'ws','2026-03-17 13:06:37'),
(305574,'323350',1,'202603170932',14810,14820,14730,14750,14730,0,NULL,NULL,1,'ws','2026-03-17 09:33:13'),
(305575,'323350',3,'202603170930',14960,14980,14730,14750,14730,NULL,NULL,NULL,1,'ws','2026-03-17 09:33:15'),
(305577,'298060',3,'202603170930',1066,1066,1066,1066,597,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305578,'298060',1,'202603170932',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:33:33'),
(305580,'005930',1,'202603170933',196400,196400,196300,196300,196300,NULL,NULL,NULL,1,'ws','2026-03-17 09:34:00'),
(305581,'267260',1,'202603170933',944000,944000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-17 09:34:02'),
(305582,'032820',1,'202603170933',25400,25450,25250,25300,25250,66.67,80,NULL,1,'ws','2026-03-17 09:34:02'),
(305583,'229200',1,'202603170933',20005,20010,19990,20005,20000,50,33.33,87.5,1,'ws','2026-03-17 09:34:02'),
(305584,'069500',1,'202603170933',85585,85585,85525,85550,85550,0,53.33,81.08,1,'ws','2026-03-17 09:34:02'),
(305585,'195990',1,'202603170933',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:34:04'),
(305586,'323350',1,'202603170933',14770,14865,14765,14850,14850,58.82,38.46,NULL,1,'ws','2026-03-17 09:34:06'),
(305587,'298060',1,'202603170933',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:34:13'),
(305588,'032820',1,'202603170934',25300,25300,25150,25200,25150,0,50,NULL,1,'ws','2026-03-17 09:35:00'),
(305589,'069500',1,'202603170934',85565,85630,85550,85610,85600,66.67,63.16,78.12,1,'ws','2026-03-17 09:35:02'),
(305590,'229200',1,'202603170934',20005,20025,20000,20025,20020,80,83.33,88.24,1,'ws','2026-03-17 09:35:02'),
(305591,'323350',1,'202603170934',14840,14850,14810,14820,14800,76.92,50,NULL,1,'ws','2026-03-17 09:35:04'),
(305592,'195990',1,'202603170934',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:35:18'),
(305593,'298060',1,'202603170934',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:35:24'),
(305594,'000660',3,'202603170933',999000,999000,999000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:00'),
(305595,'069500',1,'202603170935',85610,85720,85600,85720,85705,100,85,85.71,1,'ws','2026-03-17 09:36:00'),
(305596,'267260',3,'202603170933',945000,950000,944000,949000,2525,100,100,84.62,1,'ws','2026-03-17 12:12:47'),
(305597,'032820',3,'202603170933',25400,25450,25150,25350,25300,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:02'),
(305598,'005930',3,'202603170933',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:02'),
(305599,'069500',3,'202603170933',85585,85720,85525,85720,195654,100,100,68.99,1,'ws','2026-03-17 13:06:39'),
(305600,'298040',3,'202603170933',2577000,2592000,2577000,2592000,356,100,85.71,65.79,1,'ws','2026-03-17 12:12:49'),
(305601,'229200',3,'202603170933',20005,20045,19990,20045,251212,100,100,60.71,1,'ws','2026-03-17 13:06:43'),
(305602,'195990',3,'202603170933',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:36:02'),
(305603,'005380',3,'202603170933',540000,540000,538000,538000,26982,0,83.33,62.5,1,'ws','2026-03-17 12:12:17'),
(305604,'034020',3,'202603170933',106800,106800,106400,106600,29262,60,69.23,45,1,'ws','2026-03-17 12:12:26'),
(305605,'032820',1,'202603170935',25200,25350,25150,25350,25300,60,42.86,73.33,1,'ws','2026-03-17 09:36:02'),
(305606,'005930',1,'202603170935',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:02'),
(305607,'229200',1,'202603170935',20025,20045,20020,20045,20035,100,88.89,81.82,1,'ws','2026-03-17 09:36:02'),
(305608,'298040',1,'202603170935',2592000,2592000,2592000,2592000,2591000,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:02'),
(305609,'195990',1,'202603170935',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:36:02'),
(305610,'034020',1,'202603170935',106600,106600,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-17 09:36:02'),
(305618,'065170',3,'202603170933',4405,4470,4390,4465,41859,100,51.72,75.86,1,'ws','2026-03-17 13:06:37'),
(305619,'298060',1,'202603170935',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:36:18'),
(305620,'298060',3,'202603170933',1066,1066,1066,1066,29025,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305622,'005930',1,'202603170936',197000,197000,197000,197000,196900,NULL,NULL,NULL,1,'ws','2026-03-17 09:37:00'),
(305623,'000660',1,'202603170936',999000,999000,999000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:37:02'),
(305624,'069500',1,'202603170936',85720,85780,85685,85760,85750,100,100,85.71,1,'ws','2026-03-17 09:37:02'),
(305625,'005380',1,'202603170936',537500,537500,537500,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-17 09:37:02'),
(305626,'034020',1,'202603170936',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-17 09:37:02'),
(305627,'032820',1,'202603170936',25350,25350,25000,25000,25000,30,25,38.89,1,'ws','2026-03-17 09:37:02'),
(305628,'229200',1,'202603170936',20045,20060,20030,20055,20045,100,100,91.67,1,'ws','2026-03-17 09:37:02'),
(305629,'195990',1,'202603170936',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:37:04'),
(305630,'298060',1,'202603170936',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:37:17'),
(305631,'229200',1,'202603170937',20055,20080,20050,20080,20075,100,100,93.75,1,'ws','2026-03-17 09:38:00'),
(305632,'267260',1,'202603170937',948000,948000,948000,948000,947000,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305633,'005930',1,'202603170937',197200,197200,197100,197150,197100,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305634,'000660',1,'202603170937',998000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305635,'069500',1,'202603170937',85760,85800,85695,85715,85695,47.06,76.92,73.68,1,'ws','2026-03-17 09:38:02'),
(305636,'032820',1,'202603170937',25000,25100,24850,24850,24850,0,23.08,17.65,1,'ws','2026-03-17 09:38:02'),
(305637,'010120',1,'202603170937',764000,764000,764000,764000,763000,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305638,'005380',1,'202603170937',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305639,'034020',1,'202603170937',106200,106200,106200,106200,106100,NULL,NULL,NULL,1,'ws','2026-03-17 09:38:02'),
(305640,'298060',1,'202603170937',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:38:04'),
(305641,'195990',1,'202603170937',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:38:06'),
(305642,'267260',3,'202603170936',950000,950000,945000,948000,1428,80,90,84.62,1,'ws','2026-03-17 12:12:47'),
(305643,'005930',1,'202603170938',197200,197200,197200,197200,197100,NULL,NULL,NULL,1,'ws','2026-03-17 09:39:00'),
(305644,'005930',3,'202603170936',197200,197200,197200,197200,197100,NULL,NULL,NULL,1,'ws','2026-03-17 09:39:02'),
(305645,'069500',3,'202603170936',85720,85800,85680,85725,124776,100,100,100,1,'ws','2026-03-17 13:06:39'),
(305646,'000660',3,'202603170936',1000000,1000000,1000000,1000000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:39:02'),
(305647,'032820',3,'202603170936',25350,25350,24800,24950,24900,0,NULL,NULL,1,'ws','2026-03-17 09:39:02'),
(305648,'229200',3,'202603170936',20045,20120,20030,20110,371670,100,100,93.75,1,'ws','2026-03-17 13:06:43'),
(305649,'195990',3,'202603170936',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:39:02'),
(305650,'065170',3,'202603170936',4460,4530,4420,4510,71087,100,100,73.08,1,'ws','2026-03-17 13:06:37'),
(305651,'000660',1,'202603170938',1000000,1000000,1000000,1000000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:39:02'),
(305652,'229200',1,'202603170938',20080,20120,20075,20110,20110,100,100,100,1,'ws','2026-03-17 09:39:02'),
(305653,'032820',1,'202603170938',24850,24950,24800,24950,24900,40,16.67,29.41,1,'ws','2026-03-17 09:39:02'),
(305654,'195990',1,'202603170938',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:39:02'),
(305655,'069500',1,'202603170938',85715,85745,85680,85725,85715,18.18,52.63,83.02,1,'ws','2026-03-17 09:39:02'),
(305662,'298060',1,'202603170938',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:39:50'),
(305663,'298060',3,'202603170936',1066,1066,1066,1066,5194,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305665,'005930',1,'202603170939',196900,196900,196800,196800,196800,NULL,NULL,NULL,1,'ws','2026-03-17 09:40:00'),
(305666,'000660',1,'202603170939',999000,999000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:40:02'),
(305667,'069500',1,'202603170939',85730,85750,85600,85627,85620,9.26,6.54,52.81,1,'ws','2026-03-17 09:40:02'),
(305668,'229200',1,'202603170939',20110,20125,20095,20100,20095,75,84.62,89.47,1,'ws','2026-03-17 09:40:02'),
(305669,'034020',1,'202603170939',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:40:02'),
(305670,'032820',1,'202603170939',24950,24950,24800,24800,24750,40,25,27.78,1,'ws','2026-03-17 09:40:02'),
(305671,'005380',1,'202603170939',538000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-17 09:40:02'),
(305672,'195990',1,'202603170939',2415,2415,2415,2415,2415,100,100,100,1,'ws','2026-03-17 09:40:04'),
(305673,'005930',1,'202603170940',196700,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:00'),
(305674,'000660',1,'202603170940',1000000,1000000,999000,1000000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305675,'069500',1,'202603170940',85627,85715,85620,85700,85675,42.69,45.86,46.24,1,'ws','2026-03-17 09:41:02'),
(305676,'005380',1,'202603170940',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305677,'034020',1,'202603170940',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305678,'267260',1,'202603170940',946000,946000,945000,945000,945000,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305679,'065170',1,'202603170940',4685,4750,4655,4730,4730,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305680,'010170',1,'202603170940',7600,7640,7590,7640,7630,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305681,'229200',1,'202603170940',20100,20110,20080,20095,20090,0,66.67,81.25,1,'ws','2026-03-17 09:41:02'),
(305682,'323350',1,'202603170940',14980,14980,14980,14980,14980,NULL,NULL,NULL,1,'ws','2026-03-17 09:41:02'),
(305683,'298060',1,'202603170939',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:41:38'),
(305684,'000660',1,'202603170941',1000000,1000000,999000,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:00'),
(305685,'005930',3,'202603170939',196850,196850,196750,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305686,'000660',3,'202603170939',999000,1000000,999000,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305687,'267260',1,'202603170941',944000,944000,944000,944000,944000,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305688,'267260',3,'202603170939',948000,948000,944000,944000,1002,0,44.44,68.75,1,'ws','2026-03-17 12:12:47'),
(305689,'036170',1,'202603170941',5290,5430,5250,5270,5270,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305690,'036170',3,'202603170939',5290,5440,5250,5270,185261,100,90,94.52,1,'ws','2026-03-17 14:10:24'),
(305691,'005930',1,'202603170941',196850,196850,196750,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305692,'069500',1,'202603170941',85695,85720,85575,85585,85570,38.83,25.52,24.34,1,'ws','2026-03-17 09:42:02'),
(305693,'069500',3,'202603170939',85730,85750,85575,85585,96365,3.45,50,74.77,1,'ws','2026-03-17 13:06:39'),
(305694,'010170',1,'202603170941',7640,7760,7630,7650,7640,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305695,'010170',3,'202603170939',7590,7760,7590,7660,7640,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305696,'323350',1,'202603170941',14920,14960,14920,14960,14950,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305697,'323350',3,'202603170939',14980,14980,14920,14960,14950,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305698,'005380',1,'202603170941',537000,537500,537000,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305699,'005380',3,'202603170939',535000,540000,535000,538000,21701,50,42.86,66.67,1,'ws','2026-03-17 12:12:17'),
(305700,'229200',1,'202603170941',20095,20135,20095,20125,20125,85.71,66.67,85,1,'ws','2026-03-17 09:42:02'),
(305701,'229200',3,'202603170939',20110,20135,20080,20125,308167,100,100,100,1,'ws','2026-03-17 13:06:43'),
(305702,'034020',1,'202603170941',105800,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305703,'034020',3,'202603170939',106100,106200,105700,105700,51915,0,0,29.03,1,'ws','2026-03-17 12:12:26'),
(305705,'298040',3,'202603170939',2586000,2590000,2582000,2582000,125,0,60,58.06,1,'ws','2026-03-17 12:12:49'),
(305706,'010120',3,'202603170939',763000,763000,759000,759000,1174,20,55.56,66.67,1,'ws','2026-03-17 12:12:24'),
(305707,'466930',3,'202603170939',21825,21825,21825,21825,21800,NULL,NULL,NULL,1,'ws','2026-03-17 09:42:02'),
(305717,'298060',1,'202603170941',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:42:04'),
(305718,'298060',3,'202603170939',1066,1066,1066,1066,210,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305720,'267260',1,'202603170942',944500,944500,944500,944500,944000,NULL,NULL,NULL,1,'ws','2026-03-17 09:43:00'),
(305721,'069500',1,'202603170942',85580,85620,85525,85620,85605,23.33,48.43,35.65,1,'ws','2026-03-17 09:43:02'),
(305722,'010170',1,'202603170942',7660,7740,7640,7730,7730,100,NULL,NULL,1,'ws','2026-03-17 09:43:02'),
(305723,'229200',1,'202603170942',20122,20125,20095,20110,20110,66.67,60,66.67,1,'ws','2026-03-17 09:43:02'),
(305724,'036170',1,'202603170942',5270,5440,5260,5360,5340,NULL,NULL,NULL,1,'ws','2026-03-17 09:43:04'),
(305725,'298060',1,'202603170942',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:43:04'),
(305726,'323350',1,'202603170942',14960,14960,14930,14930,14890,0,NULL,NULL,1,'ws','2026-03-17 09:43:06'),
(305727,'065170',3,'202603170939',4510,4905,4505,4905,821103,100,100,88.03,1,'ws','2026-03-17 13:06:37'),
(305728,'065170',1,'202603170941',4725,4905,4720,4905,4895,NULL,NULL,NULL,1,'ws','2026-03-17 09:43:51'),
(305730,'010120',1,'202603170943',759000,760000,759000,760000,759000,NULL,NULL,NULL,1,'ws','2026-03-17 09:44:00'),
(305731,'229200',1,'202603170943',20110,20110,20090,20110,20095,0,66.67,50,1,'ws','2026-03-17 09:44:02'),
(305732,'005930',1,'202603170943',196800,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:44:02'),
(305733,'000660',1,'202603170943',999000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:44:02'),
(305734,'034020',1,'202603170943',105800,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 09:44:02'),
(305735,'036170',1,'202603170943',5360,5410,5270,5370,5330,100,NULL,NULL,1,'ws','2026-03-17 09:44:02'),
(305736,'065170',1,'202603170943',4925,4935,4860,4860,4850,79.55,NULL,NULL,1,'ws','2026-03-17 09:44:02'),
(305737,'010170',1,'202603170943',7730,7850,7720,7840,7830,100,100,NULL,1,'ws','2026-03-17 09:44:02'),
(305738,'069500',1,'202603170943',85605,85615,85560,85575,85570,43.75,17.95,29.51,1,'ws','2026-03-17 09:44:02'),
(305739,'323350',1,'202603170943',14920,14930,14850,14850,14850,0,0,NULL,1,'ws','2026-03-17 09:44:04'),
(305740,'298060',1,'202603170943',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:44:07'),
(305741,'005930',3,'202603170942',196800,196800,196800,196800,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:02'),
(305742,'005930',1,'202603170944',196800,196800,196800,196800,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:00'),
(305743,'005930',15,'202603170930',196600,197200,196200,196800,913601,100,100,97.65,1,'ws','2026-03-18 08:25:09'),
(305744,'005380',3,'202603170942',537000,537000,535000,536000,8594,60,37.5,33.33,1,'ws','2026-03-17 12:12:17'),
(305745,'005380',15,'202603170930',539000,540500,535000,536000,97584,0,91.67,89.33,1,'ws','2026-03-18 08:25:08'),
(305746,'069500',3,'202603170942',85580,85620,85525,85610,62595,15.15,17.65,62.16,1,'ws','2026-03-17 13:06:39'),
(305747,'069500',15,'202603170930',85520,85800,85485,85610,672944,100,100,95.5,1,'ws','2026-03-18 08:25:20'),
(305748,'036170',3,'202603170942',5270,5500,5250,5390,222142,100,100,94.29,1,'ws','2026-03-17 14:10:24'),
(305749,'036170',15,'202603170930',5100,5500,5000,5390,652971,100,59.33,40.83,1,'ws','2026-03-17 13:50:24'),
(305750,'010170',3,'202603170942',7660,7950,7640,7940,7940,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:02'),
(305751,'010170',15,'202603170930',7600,7950,7590,7940,7940,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:02'),
(305752,'229200',3,'202603170942',20122,20125,20070,20075,312188,23.08,61.54,76.74,1,'ws','2026-03-17 13:06:43'),
(305753,'229200',15,'202603170930',19960,20135,19960,20075,1581594,88.46,96.77,84.11,1,'ws','2026-03-18 08:25:22'),
(305754,'065170',3,'202603170942',4925,4940,4805,4895,381950,97.53,97.78,98.1,1,'ws','2026-03-17 13:06:37'),
(305755,'065170',15,'202603170930',4395,4940,4390,4895,1369825,92.66,95.63,95.11,1,'ws','2026-03-17 13:06:37'),
(305756,'005380',1,'202603170944',536000,536000,536000,536000,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:02'),
(305757,'036170',1,'202603170944',5330,5470,5310,5390,5330,100,100,NULL,1,'ws','2026-03-17 09:45:02'),
(305758,'069500',1,'202603170944',85590,85610,85545,85610,85600,43.75,60.87,47.19,1,'ws','2026-03-17 09:45:02'),
(305759,'229200',1,'202603170944',20105,20110,20070,20075,20070,0,0,35.29,1,'ws','2026-03-17 09:45:02'),
(305760,'065170',1,'202603170944',4860,4920,4810,4895,4870,43.75,82.35,NULL,1,'ws','2026-03-17 09:45:02'),
(305761,'010170',1,'202603170944',7840,7950,7830,7940,7940,100,100,NULL,1,'ws','2026-03-17 09:45:02'),
(305762,'323350',1,'202603170944',14840,14840,14770,14800,14800,0,0,NULL,1,'ws','2026-03-17 09:45:02'),
(305763,'323350',3,'202603170942',14960,14960,14770,14800,14800,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:04'),
(305764,'323350',15,'202603170930',14980,14980,14770,14800,14800,NULL,NULL,NULL,1,'ws','2026-03-17 09:45:04'),
(305781,'298060',1,'202603170944',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:45:10'),
(305782,'298060',3,'202603170942',1066,1066,1066,1066,5077,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305783,'298060',15,'202603170930',1066,1066,1066,1066,40103,100,100,91.79,1,'ws','2026-03-17 10:45:05'),
(305786,'005930',1,'202603170945',196800,196800,196700,196750,196700,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:00'),
(305787,'000660',1,'202603170945',1000000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305788,'005380',1,'202603170945',535000,536000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305789,'267260',1,'202603170945',945000,945000,945000,945000,945000,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305790,'065170',1,'202603170945',4890,4945,4855,4860,4860,50,30.43,NULL,1,'ws','2026-03-17 09:46:02'),
(305791,'010170',1,'202603170945',7940,7950,7650,7750,7750,34.48,52.5,61.22,1,'ws','2026-03-17 09:46:02'),
(305792,'046890',1,'202603170945',11410,11450,11410,11450,11440,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305793,'229200',1,'202603170945',20070,20080,20055,20075,20075,0,0,37.5,1,'ws','2026-03-17 09:46:02'),
(305794,'069500',1,'202603170945',85600,85660,85585,85650,85650,100,62.5,40.74,1,'ws','2026-03-17 09:46:02'),
(305795,'307180',1,'202603170945',5060,5080,5040,5060,5030,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305796,'065440',1,'202603170945',2485,2520,2425,2435,2430,NULL,NULL,NULL,1,'ws','2026-03-17 09:46:02'),
(305797,'036170',1,'202603170945',5400,5400,5220,5230,5220,11.11,15.79,NULL,1,'ws','2026-03-17 09:46:02'),
(305798,'298060',1,'202603170945',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:46:16'),
(305799,'229200',1,'202603170946',20075,20110,20070,20100,20100,100,41.67,33.33,1,'ws','2026-03-17 09:47:00'),
(305800,'065170',1,'202603170946',4880,4880,4775,4790,4790,0,25,58.33,1,'ws','2026-03-17 09:47:02'),
(305801,'005930',1,'202603170946',196700,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305802,'010170',1,'202603170946',7760,7940,7760,7940,7930,50,60.42,71.64,1,'ws','2026-03-17 09:47:02'),
(305803,'046890',1,'202603170946',11440,11480,11440,11450,11450,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305804,'069500',1,'202603170946',85645,85645,85580,85580,85580,36.36,51.72,48.89,1,'ws','2026-03-17 09:47:02'),
(305805,'307180',1,'202603170946',5060,5060,5010,5030,5010,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305806,'034020',1,'202603170946',106100,106100,106100,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305807,'005380',1,'202603170946',535000,535000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305808,'000660',1,'202603170946',999000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:02'),
(305809,'036170',1,'202603170946',5230,5290,5230,5270,5290,20,27.27,50,1,'ws','2026-03-17 09:47:04'),
(305810,'065440',1,'202603170946',2435,2470,2435,2460,2450,NULL,NULL,NULL,1,'ws','2026-03-17 09:47:04'),
(305811,'298060',1,'202603170946',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:47:19'),
(305812,'000660',3,'202603170945',998000,998000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305813,'005930',1,'202603170947',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:00'),
(305814,'010120',3,'202603170945',760000,764000,759000,763000,814,100,50,69.23,1,'ws','2026-03-17 12:12:24'),
(305815,'005380',3,'202603170945',535000,537000,535000,535500,6156,0,54.55,31.58,1,'ws','2026-03-17 12:12:17'),
(305816,'069500',3,'202603170945',85600,85660,85535,85612,67703,100,16.17,54.4,1,'ws','2026-03-17 13:06:39'),
(305817,'010170',3,'202603170945',7940,8110,7650,8030,8030,100,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305818,'034020',3,'202603170945',106000,106100,105900,106100,15369,100,50,26.67,1,'ws','2026-03-17 12:12:26'),
(305819,'229200',3,'202603170945',20070,20110,20055,20070,255319,0,21.43,67.65,1,'ws','2026-03-17 13:06:43'),
(305820,'307180',3,'202603170945',5020,5080,4985,5000,132602,82.61,43.18,53.33,1,'ws','2026-03-17 14:05:26'),
(305821,'065170',3,'202603170945',4870,4945,4685,4705,476194,0,66.39,71.22,1,'ws','2026-03-17 13:06:37'),
(305822,'046890',3,'202603170945',11410,11480,11350,11360,49331,58.33,70.59,80.49,1,'ws','2026-03-17 14:20:27'),
(305823,'005930',3,'202603170945',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305824,'466930',3,'202603170945',21785,21785,21785,21785,21765,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305825,'065440',3,'202603170945',2440,2520,2405,2430,179514,84.62,64.71,81.25,1,'ws','2026-03-17 11:45:28'),
(305826,'000660',1,'202603170947',998000,998000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305827,'069500',1,'202603170947',85587,85620,85540,85612,85605,31.37,50.7,48.2,1,'ws','2026-03-17 09:48:02'),
(305828,'229200',1,'202603170947',20100,20100,20070,20070,20065,45.45,45.45,27.78,1,'ws','2026-03-17 09:48:02'),
(305829,'010170',1,'202603170947',7940,8110,7920,8030,8030,100,59.57,72.06,1,'ws','2026-03-17 09:48:02'),
(305830,'046890',1,'202603170947',11460,11470,11350,11360,11360,0,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305831,'005380',1,'202603170947',535500,535500,535500,535500,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305832,'034020',1,'202603170947',106000,106100,106000,106100,106000,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305833,'307180',1,'202603170947',5020,5020,4985,5000,4990,0,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305834,'065170',1,'202603170947',4785,4820,4685,4710,4710,0,0,13.21,1,'ws','2026-03-17 09:48:02'),
(305835,'065440',1,'202603170947',2450,2450,2405,2430,2425,45.45,NULL,NULL,1,'ws','2026-03-17 09:48:02'),
(305847,'036170',3,'202603170945',5400,5400,5210,5330,105288,66.67,66.67,78.95,1,'ws','2026-03-17 14:10:24'),
(305848,'267260',3,'202603170945',945000,949000,944000,947000,936,100,42.86,58.33,1,'ws','2026-03-17 12:12:47'),
(305849,'298040',3,'202603170945',2578000,2580000,2574000,2574000,73,0,0,45.45,1,'ws','2026-03-17 12:12:49'),
(305850,'036170',1,'202603170947',5260,5340,5260,5330,5300,100,38.46,44.83,1,'ws','2026-03-17 09:48:04'),
(305851,'267260',1,'202603170947',947000,947000,947000,947000,946000,NULL,NULL,NULL,1,'ws','2026-03-17 09:48:04'),
(305854,'065170',1,'202603170948',4705,4725,4650,4670,4650,0,0,13.46,1,'ws','2026-03-17 09:49:00'),
(305855,'069500',1,'202603170948',85605,85620,85495,85495,85490,21.48,14.61,36.39,1,'ws','2026-03-17 09:49:02'),
(305856,'229200',1,'202603170948',20070,20075,20045,20050,20045,0,33.33,22.73,1,'ws','2026-03-17 09:49:02'),
(305857,'307180',1,'202603170948',5010,5020,5010,5010,5010,25,14.29,NULL,1,'ws','2026-03-17 09:49:02'),
(305858,'010170',1,'202603170948',8040,8040,7850,7950,7940,52.94,77.78,58.46,1,'ws','2026-03-17 09:49:02'),
(305859,'046890',1,'202603170948',11360,11380,11240,11270,11270,0,0,NULL,1,'ws','2026-03-17 09:49:02'),
(305860,'065440',1,'202603170948',2430,2445,2430,2440,2430,25,53.85,NULL,1,'ws','2026-03-17 09:49:02'),
(305861,'036170',1,'202603170948',5320,5320,5230,5240,5240,40,52.63,32.43,1,'ws','2026-03-17 09:49:04'),
(305862,'005930',1,'202603170949',196600,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:50:00'),
(305863,'000660',1,'202603170949',1000000,1000000,1000000,1000000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:50:02'),
(305864,'229200',1,'202603170949',20050,20075,20050,20055,20055,20,9.09,37.5,1,'ws','2026-03-17 09:50:02'),
(305865,'298040',1,'202603170949',2572000,2572000,2572000,2572000,2572000,NULL,NULL,NULL,1,'ws','2026-03-17 09:50:02'),
(305866,'065170',1,'202603170949',4650,4720,4650,4710,4705,50,25,15.09,1,'ws','2026-03-17 09:50:02'),
(305867,'010170',1,'202603170949',7970,7990,7750,7750,7750,0,24.32,37.33,1,'ws','2026-03-17 09:50:02'),
(305868,'046890',1,'202603170949',11270,11270,11200,11200,11200,0,0,NULL,1,'ws','2026-03-17 09:50:02'),
(305869,'069500',1,'202603170949',85495,85655,85495,85625,85605,52.63,58.06,51.93,1,'ws','2026-03-17 09:50:02'),
(305870,'005380',1,'202603170949',535500,536000,535000,536000,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:50:02'),
(305871,'034020',1,'202603170949',105800,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 09:50:02'),
(305872,'036170',1,'202603170949',5240,5300,5200,5250,5230,10,43.75,30.56,1,'ws','2026-03-17 09:50:04'),
(305873,'065440',1,'202603170949',2440,2440,2405,2405,2405,22.22,13.33,NULL,1,'ws','2026-03-17 09:50:04'),
(305874,'298060',3,'202603170945',1066,1066,1066,1066,848,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305875,'298060',1,'202603170947',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:50:06'),
(305877,'307180',1,'202603170949',5020,5020,4960,4960,4960,16.67,11.11,NULL,1,'ws','2026-03-17 09:50:09'),
(305878,'034020',3,'202603170948',106100,106100,105800,105900,22709,33.33,66.67,26.67,1,'ws','2026-03-17 12:12:26'),
(305879,'000660',1,'202603170950',1000000,1000000,999500,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:00'),
(305880,'069500',3,'202603170948',85605,85690,85490,85575,78276,5.13,42.19,15.31,1,'ws','2026-03-17 13:06:39'),
(305881,'000660',3,'202603170948',1000000,1000000,999500,999500,999000,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:02'),
(305882,'010170',3,'202603170948',8040,8040,7700,7750,7750,24.32,57.58,NULL,1,'ws','2026-03-17 09:51:02'),
(305883,'437730',3,'202603170948',53200,53800,52900,53500,11179,100,100,100,1,'ws','2026-03-17 13:35:28'),
(305884,'229200',3,'202603170948',20070,20080,20045,20055,213566,0,0,53.33,1,'ws','2026-03-17 13:06:43'),
(305885,'065170',3,'202603170948',4705,4725,4650,4695,215636,0,0,67.69,1,'ws','2026-03-17 13:06:37'),
(305886,'321370',3,'202603170948',4415,4545,4410,4520,141600,71.43,54.05,71.83,1,'ws','2026-03-17 10:45:07'),
(305887,'005930',3,'202603170948',196700,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:02'),
(305888,'069500',1,'202603170950',85610,85690,85565,85590,85575,78.79,46.1,42.19,1,'ws','2026-03-17 09:51:02'),
(305889,'229200',1,'202603170950',20060,20080,20045,20055,20050,100,20,37.5,1,'ws','2026-03-17 09:51:02'),
(305890,'034020',1,'202603170950',105850,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:02'),
(305891,'437730',1,'202603170950',53700,53700,53400,53500,53500,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:02'),
(305892,'065170',1,'202603170950',4710,4710,4660,4695,4695,72.73,42.11,16.33,1,'ws','2026-03-17 09:51:02'),
(305893,'010170',1,'202603170950',7750,7780,7700,7750,7750,0,0,50,1,'ws','2026-03-17 09:51:02'),
(305894,'321370',1,'202603170950',4475,4530,4470,4515,4510,NULL,NULL,NULL,1,'ws','2026-03-17 09:51:02'),
(305903,'005930',1,'202603170951',196600,196600,196550,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:00'),
(305904,'005380',1,'202603170951',536000,536000,535000,535500,535000,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305905,'229200',1,'202603170951',20055,20055,20020,20025,20025,0,14.29,5.88,1,'ws','2026-03-17 09:52:02'),
(305906,'002240',1,'202603170951',21250,21250,21250,21250,21200,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305907,'065170',1,'202603170951',4700,4700,4630,4670,4660,0,50,20,1,'ws','2026-03-17 09:52:02'),
(305908,'000660',1,'202603170951',999000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305909,'069500',1,'202603170951',85575,85595,85515,85540,85535,0,60.47,44.51,1,'ws','2026-03-17 09:52:02'),
(305910,'034020',1,'202603170951',105900,105900,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305911,'437730',1,'202603170951',53550,53600,53200,53300,53200,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305912,'010170',1,'202603170951',7770,7800,7700,7710,7700,0,0,21.95,1,'ws','2026-03-17 09:52:02'),
(305913,'321370',1,'202603170951',4520,4545,4500,4545,4540,NULL,NULL,NULL,1,'ws','2026-03-17 09:52:02'),
(305914,'298060',3,'202603170948',1066,1066,1066,1066,141,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305915,'298060',1,'202603170950',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:52:04'),
(305917,'069500',1,'202603170952',85535,85550,85455,85480,85480,0,0,33.16,1,'ws','2026-03-17 09:53:00'),
(305918,'010120',1,'202603170952',763000,763000,763000,763000,762000,NULL,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305919,'005380',1,'202603170952',534000,535000,534000,535000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305920,'034020',1,'202603170952',105600,105600,105600,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305921,'065170',1,'202603170952',4670,4700,4645,4680,4670,28.57,20,38.46,1,'ws','2026-03-17 09:53:02'),
(305922,'010170',1,'202603170952',7710,7710,7530,7530,7530,0,0,0,1,'ws','2026-03-17 09:53:02'),
(305923,'321370',1,'202603170952',4542,4545,4485,4495,4490,37.5,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305924,'005930',1,'202603170952',196500,196500,196400,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305925,'000660',1,'202603170952',998000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305926,'229200',1,'202603170952',20025,20030,20005,20015,20010,0,0,7.69,1,'ws','2026-03-17 09:53:02'),
(305927,'437730',1,'202603170952',53200,53200,53000,53100,53000,0,NULL,NULL,1,'ws','2026-03-17 09:53:02'),
(305928,'298060',1,'202603170952',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:53:14'),
(305929,'229200',1,'202603170953',20015,20015,19990,19995,19990,0,0,7.69,1,'ws','2026-03-17 09:54:00'),
(305930,'005380',3,'202603170951',535500,536000,533000,533000,11789,0,0,37.5,1,'ws','2026-03-17 12:12:17'),
(305931,'229200',3,'202603170951',20055,20055,19990,19995,300274,0,0,10.34,1,'ws','2026-03-17 13:06:43'),
(305932,'000660',1,'202603170953',996000,996000,996000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305933,'000660',3,'202603170951',995500,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305934,'010120',1,'202603170953',764000,764000,764000,764000,763000,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305935,'010120',3,'202603170951',763000,764000,762000,764000,629,100,100,55.56,1,'ws','2026-03-17 12:12:24'),
(305936,'005380',1,'202603170953',533000,534000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305937,'065170',1,'202603170953',4680,4690,4650,4680,4675,100,28.57,55.56,1,'ws','2026-03-17 09:54:02'),
(305938,'065170',3,'202603170951',4700,4710,4625,4680,149803,0,0,63.71,1,'ws','2026-03-17 13:06:37'),
(305939,'010170',1,'202603170953',7540,7730,7530,7730,7720,52.63,47.62,32.26,1,'ws','2026-03-17 09:54:02'),
(305940,'010170',3,'202603170951',7770,7800,7530,7730,7720,0,23.08,NULL,1,'ws','2026-03-17 09:54:02'),
(305941,'005930',1,'202603170953',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305942,'005930',3,'202603170951',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305943,'069500',1,'202603170953',85475,85505,85385,85395,85385,0,0,36.11,1,'ws','2026-03-17 09:54:02'),
(305944,'069500',3,'202603170951',85575,85600,85382,85395,95084,0,0.91,7.03,1,'ws','2026-03-17 13:06:39'),
(305945,'034020',1,'202603170953',105300,105400,105300,105300,105300,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305946,'034020',3,'202603170951',105900,105900,105300,105300,85678,0,11.11,25,1,'ws','2026-03-17 12:12:26'),
(305947,'321370',1,'202603170953',4490,4490,4450,4455,4450,0,25,NULL,1,'ws','2026-03-17 09:54:02'),
(305948,'321370',3,'202603170951',4520,4545,4450,4455,218618,60.61,48.78,62.96,1,'ws','2026-03-17 10:45:07'),
(305949,'267260',1,'202603170953',947000,947000,947000,947000,947000,NULL,NULL,NULL,1,'ws','2026-03-17 09:54:02'),
(305950,'267260',3,'202603170951',948000,948000,946000,947000,668,50,80,44.44,1,'ws','2026-03-17 12:12:47'),
(305962,'437730',1,'202603170953',53000,53200,53000,53100,53100,0,0,NULL,1,'ws','2026-03-17 09:54:04'),
(305963,'437730',3,'202603170951',53550,53600,53000,53100,6500,42.86,50,75,1,'ws','2026-03-17 13:35:28'),
(305965,'298060',1,'202603170953',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:54:09'),
(305966,'298060',3,'202603170951',1066,1066,1066,1066,7655,100,100,100,1,'ws','2026-03-17 10:45:04'),
(305968,'069500',1,'202603170954',85385,85415,85300,85300,85300,0,0,0,1,'ws','2026-03-17 09:55:00'),
(305969,'005930',1,'202603170954',196050,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 09:55:02'),
(305970,'005380',1,'202603170954',533000,533000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 09:55:02'),
(305971,'437730',1,'202603170954',53100,53200,52800,52800,52700,0,0,NULL,1,'ws','2026-03-17 09:55:02'),
(305972,'065170',1,'202603170954',4675,4680,4580,4630,4630,0,16.67,10,1,'ws','2026-03-17 09:55:02'),
(305973,'010170',1,'202603170954',7730,7810,7680,7710,7710,90.91,50,45.45,1,'ws','2026-03-17 09:55:02'),
(305974,'229200',1,'202603170954',19990,20015,19980,19990,19985,0,0,0,1,'ws','2026-03-17 09:55:02'),
(305975,'321370',1,'202603170954',4450,4455,4430,4445,4440,0,0,NULL,1,'ws','2026-03-17 09:55:02'),
(305976,'298060',1,'202603170954',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:55:20'),
(305977,'005930',1,'202603170955',195700,195800,195700,195700,195700,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:00'),
(305978,'069500',1,'202603170955',85305,85315,85185,85190,85190,0,0,0,1,'ws','2026-03-17 09:56:02'),
(305979,'036170',1,'202603170955',5200,5200,5160,5170,5170,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305980,'065170',1,'202603170955',4655,4655,4605,4605,4605,0,0,9.09,1,'ws','2026-03-17 09:56:02'),
(305981,'065440',1,'202603170955',2420,2420,2415,2420,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305982,'000660',1,'202603170955',991000,991000,991000,991000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305983,'010120',1,'202603170955',762000,762000,762000,762000,762000,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305984,'005380',1,'202603170955',532000,533000,532000,533000,532000,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305985,'034020',1,'202603170955',105100,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 09:56:02'),
(305986,'010170',1,'202603170955',7720,7740,7660,7670,7660,0,76.92,41.67,1,'ws','2026-03-17 09:56:02'),
(305987,'229200',1,'202603170955',19985,19995,19975,19985,19980,0,0,0,1,'ws','2026-03-17 09:56:02'),
(305988,'069500',1,'202603170956',85200,85200,85100,85125,85100,0,0,0,1,'ws','2026-03-17 09:57:00'),
(305989,'005930',3,'202603170954',195600,195600,195600,195600,195500,NULL,NULL,NULL,1,'ws','2026-03-17 09:57:02'),
(305990,'069500',3,'202603170954',85385,85420,85095,85125,183560,0,0,5.25,1,'ws','2026-03-17 13:06:39'),
(305991,'010170',1,'202603170956',7660,7670,7570,7600,7600,0,0,39.22,1,'ws','2026-03-17 09:57:02'),
(305992,'010170',3,'202603170954',7730,7810,7570,7590,7600,0,0,45.68,1,'ws','2026-03-17 09:57:02'),
(305993,'005930',1,'202603170956',195600,195600,195600,195600,195500,NULL,NULL,NULL,1,'ws','2026-03-17 09:57:02'),
(305994,'065170',1,'202603170956',4605,4620,4570,4590,4585,0,0,10,1,'ws','2026-03-17 09:57:02'),
(305995,'065170',3,'202603170954',4675,4680,4570,4595,231687,0,0,0,1,'ws','2026-03-17 13:06:37'),
(305996,'229200',1,'202603170956',19985,19985,19960,19970,19965,0,0,0,1,'ws','2026-03-17 09:57:02'),
(305997,'229200',3,'202603170954',19990,20015,19960,19970,171767,0,0,0,1,'ws','2026-03-17 13:06:43'),
(305998,'036170',1,'202603170956',5170,5230,5170,5220,5190,NULL,NULL,NULL,1,'ws','2026-03-17 09:57:02'),
(305999,'036170',3,'202603170954',5280,5300,5160,5220,58370,64.71,33.33,45.1,1,'ws','2026-03-17 14:10:24'),
(306001,'000660',3,'202603170954',991000,991000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 09:57:02'),
(306002,'034020',3,'202603170954',105400,105400,105000,105100,62621,0,0,28.57,1,'ws','2026-03-17 12:12:26'),
(306008,'065440',3,'202603170954',2415,2420,2410,2415,41474,0,0,68.75,1,'ws','2026-03-17 11:45:28'),
(306009,'065440',1,'202603170956',2420,2420,2415,2415,2415,NULL,NULL,NULL,1,'ws','2026-03-17 09:57:11'),
(306011,'298060',3,'202603170954',1066,1066,1066,1066,652,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306012,'298060',1,'202603170955',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:57:31'),
(306014,'069500',1,'202603170957',85115,85275,85105,85265,85245,68.29,44.44,28.28,1,'ws','2026-03-17 09:58:00'),
(306015,'005930',1,'202603170957',195900,195900,195800,195800,195800,NULL,NULL,NULL,1,'ws','2026-03-17 09:58:02'),
(306016,'000660',1,'202603170957',994000,994000,993000,993000,993000,NULL,NULL,NULL,1,'ws','2026-03-17 09:58:02'),
(306017,'229200',1,'202603170957',19965,20005,19965,19985,19980,50,42.86,25,1,'ws','2026-03-17 09:58:02'),
(306018,'010170',1,'202603170957',7590,7620,7580,7580,7580,0,0,57.14,1,'ws','2026-03-17 09:58:02'),
(306019,'034020',1,'202603170957',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 09:58:02'),
(306020,'065170',1,'202603170957',4585,4585,4520,4545,4545,0,0,0,1,'ws','2026-03-17 09:58:02'),
(306021,'065440',1,'202603170957',2420,2420,2415,2415,2415,0,NULL,NULL,1,'ws','2026-03-17 09:58:02'),
(306022,'298060',1,'202603170957',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:58:02'),
(306023,'036170',1,'202603170957',5190,5220,5190,5220,5210,100,NULL,NULL,1,'ws','2026-03-17 09:58:04'),
(306024,'000660',1,'202603170958',998000,998000,997000,997500,997000,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:00'),
(306025,'005930',1,'202603170958',196100,196200,196100,196150,196100,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:02'),
(306026,'005380',1,'202603170958',534000,534000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:02'),
(306027,'267260',1,'202603170958',943000,943000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:02'),
(306028,'065170',1,'202603170958',4540,4565,4535,4540,4535,0,0,0,1,'ws','2026-03-17 09:59:02'),
(306029,'010170',1,'202603170958',7590,7650,7570,7630,7620,71.43,35.71,25,1,'ws','2026-03-17 09:59:02'),
(306030,'069500',1,'202603170958',85250,85415,85235,85395,85385,100,80.6,50,1,'ws','2026-03-17 09:59:02'),
(306031,'229200',1,'202603170958',19985,20015,19975,20015,20005,100,75,64.29,1,'ws','2026-03-17 09:59:02'),
(306032,'034020',1,'202603170958',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:02'),
(306033,'298040',1,'202603170958',2563000,2563000,2563000,2563000,2562000,NULL,NULL,NULL,1,'ws','2026-03-17 09:59:02'),
(306034,'065440',1,'202603170958',2420,2435,2420,2420,2415,100,50,NULL,1,'ws','2026-03-17 09:59:04'),
(306035,'036170',1,'202603170958',5220,5240,5220,5220,5220,100,100,NULL,1,'ws','2026-03-17 09:59:06'),
(306036,'298060',1,'202603170958',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 09:59:19'),
(306037,'000660',1,'202603170959',996500,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:00'),
(306038,'005930',3,'202603170957',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306039,'000660',3,'202603170957',997000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306040,'000660',15,'202603170945',997000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306041,'000660',60,'202603170900',1009000,1010000,986000,997000,1130476,100,100,100,1,'ws','2026-03-18 08:25:02'),
(306042,'005930',1,'202603170959',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306043,'005930',15,'202603170945',196800,196900,195500,196000,630277,20,46.67,89.01,1,'ws','2026-03-18 08:25:09'),
(306044,'005930',60,'202603170900',198000,198000,195500,196000,6595752,98.65,99.01,99.13,1,'ws','2026-03-18 08:25:10'),
(306045,'069500',1,'202603170959',85400,85405,85322,85370,85365,83.87,91.53,57.45,1,'ws','2026-03-17 10:00:02'),
(306046,'069500',3,'202603170957',85115,85415,85100,85370,109196,47.57,35.25,33.65,1,'ws','2026-03-17 13:06:39'),
(306047,'069500',15,'202603170945',85600,85690,85095,85370,533819,27.27,31.43,87.79,1,'ws','2026-03-18 08:25:20'),
(306048,'069500',60,'202603170900',85700,85800,85095,85370,5119078,96.75,97.42,96.31,1,'ws','2026-03-17 12:16:24'),
(306049,'005380',1,'202603170959',534000,534000,534000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306050,'005380',3,'202603170957',531000,535000,531000,534000,13255,60,42.86,37.5,1,'ws','2026-03-17 12:12:17'),
(306051,'005380',15,'202603170945',535000,537000,531000,534000,54375,0,0,84.62,1,'ws','2026-03-18 08:25:08'),
(306052,'005380',60,'202603170900',534000,534000,534000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306053,'229200',1,'202603170959',20015,20015,19995,20005,20010,75,81.82,60,1,'ws','2026-03-17 10:00:02'),
(306054,'229200',3,'202603170957',19965,20015,19965,20005,241889,58.33,29.17,25,1,'ws','2026-03-17 13:06:43'),
(306055,'229200',15,'202603170945',20070,20110,19960,20005,1182815,62.16,57.5,81.08,1,'ws','2026-03-18 08:25:22'),
(306056,'229200',60,'202603170900',19975,20135,19840,20005,7478631,100,100,88,1,'ws','2026-03-17 20:18:09'),
(306057,'298040',1,'202603170959',2560000,2560000,2560000,2560000,2559000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306058,'298040',3,'202603170957',2552000,2563000,2547000,2560000,284,34.78,24.24,27.5,1,'ws','2026-03-17 12:12:49'),
(306059,'298040',15,'202603170945',2578000,2580000,2546000,2560000,983,18.18,15.38,67.71,1,'ws','2026-03-17 12:12:50'),
(306060,'298040',60,'202603170900',2560000,2560000,2560000,2560000,2559000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306061,'267260',1,'202603170959',944000,944000,944000,944000,943000,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306062,'267260',3,'202603170957',941000,944000,940000,944000,723,36.36,33.33,50,1,'ws','2026-03-17 12:12:47'),
(306063,'267260',15,'202603170945',945000,949000,940000,944000,3672,100,100,95.12,1,'ws','2026-03-17 12:12:48'),
(306064,'267260',60,'202603170900',926000,950000,925000,944000,33261,100,95.56,94.55,1,'ws','2026-03-18 08:25:25'),
(306065,'036170',1,'202603170959',5230,5260,5230,5260,5260,100,100,NULL,1,'ws','2026-03-17 10:00:02'),
(306066,'036170',3,'202603170957',5190,5260,5190,5260,15163,40,71.43,34.88,1,'ws','2026-03-17 14:10:24'),
(306067,'036170',15,'202603170945',5400,5400,5090,5260,399842,70.45,77.39,44.06,1,'ws','2026-03-17 13:50:24'),
(306068,'036170',60,'202603170900',5360,5810,4450,5260,4786300,0.65,0.54,9.76,1,'ws','2026-03-17 14:10:27'),
(306069,'010170',1,'202603170959',7630,7660,7620,7650,7640,100,77.78,35,1,'ws','2026-03-17 10:00:02'),
(306070,'010170',3,'202603170957',7590,7660,7570,7650,7640,30,25,25.42,1,'ws','2026-03-17 10:00:02'),
(306071,'010170',15,'202603170945',7940,8110,7530,7650,7640,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306072,'010170',60,'202603170900',7590,8110,7530,7650,7640,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306073,'034020',1,'202603170959',105400,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306074,'034020',3,'202603170957',105000,105600,105000,105500,37057,66.67,33.33,33.33,1,'ws','2026-03-17 12:12:26'),
(306075,'034020',15,'202603170945',106000,106100,105000,105500,223434,0,41.18,40,1,'ws','2026-03-18 08:25:14'),
(306076,'034020',60,'202603170900',105400,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 10:00:02'),
(306077,'065170',1,'202603170959',4540,4615,4535,4600,4595,92.31,54.55,40,1,'ws','2026-03-17 10:00:02'),
(306078,'065170',3,'202603170957',4585,4620,4515,4595,157443,0,0,0,1,'ws','2026-03-17 13:06:37'),
(306079,'065170',15,'202603170945',4870,4945,4515,4595,1230763,62.73,59.76,71.72,1,'ws','2026-03-17 13:06:37'),
(306080,'065170',60,'202603170900',4460,4945,4225,4595,4524974,98.17,85.6,84.06,1,'ws','2026-03-17 12:12:38'),
(306082,'010120',3,'202603170957',760000,763000,760000,762000,974,33.33,42.86,63.64,1,'ws','2026-03-17 12:12:24'),
(306083,'010120',15,'202603170945',760000,764000,759000,762000,4820,100,81.82,83.78,1,'ws','2026-03-18 08:25:13'),
(306084,'010120',60,'202603170900',757000,764000,750000,762000,24635,100,100,100,1,'ws','2026-03-17 12:12:25'),
(306117,'065440',3,'202603170957',2420,2440,2410,2430,28276,100,50,37.5,1,'ws','2026-03-17 11:45:28'),
(306118,'065440',1,'202603170959',2420,2435,2420,2430,2430,100,100,NULL,1,'ws','2026-03-17 10:00:07'),
(306119,'065440',15,'202603170945',2440,2520,2400,2430,316999,92.86,72.22,49.06,1,'ws','2026-03-17 11:45:30'),
(306120,'065440',60,'202603170900',2570,2575,2245,2430,1806945,87.5,50,66.67,1,'ws','2026-03-17 10:44:58'),
(306124,'298060',1,'202603170959',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:00:41'),
(306125,'298060',3,'202603170957',1066,1066,1066,1066,253,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306126,'298060',15,'202603170945',1066,1066,1066,1066,9549,100,100,92.48,1,'ws','2026-03-17 10:45:05'),
(306127,'298060',60,'202603170900',1050,1066,951,1066,3513780,91.45,91.45,92.1,1,'ws','2026-03-17 10:33:57'),
(306131,'010170',1,'202603171000',7650,7670,7640,7670,7660,100,100,50,1,'ws','2026-03-17 10:01:00'),
(306132,'005930',1,'202603171000',196100,196100,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306133,'000660',1,'202603171000',997500,997500,997500,997500,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306134,'069500',1,'202603171000',85390,85465,85325,85340,85325,0,70.27,69.23,1,'ws','2026-03-17 10:01:02'),
(306135,'005380',1,'202603171000',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306136,'035510',1,'202603171000',19800,19800,19710,19780,19770,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306137,'131970',1,'202603171000',82450,82500,81900,82200,82000,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306138,'229200',1,'202603171000',20010,20015,19975,19977,19975,0,44.12,45.92,1,'ws','2026-03-17 10:01:02'),
(306139,'034020',1,'202603171000',105300,105300,105300,105300,105300,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:02'),
(306140,'298060',1,'202603171000',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:01:04'),
(306141,'437730',1,'202603171000',53100,53200,53100,53100,53100,NULL,NULL,NULL,1,'ws','2026-03-17 10:01:06'),
(306142,'065440',1,'202603171000',2435,2460,2435,2440,2435,100,100,83.33,1,'ws','2026-03-17 10:01:06'),
(306143,'036170',1,'202603171000',5260,5260,5210,5250,5200,80,80,90,1,'ws','2026-03-17 10:01:10'),
(306144,'005930',1,'202603171001',195900,195900,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:02:00'),
(306145,'069500',1,'202603171001',85335,85365,85290,85310,85290,0,0,76.06,1,'ws','2026-03-17 10:02:02'),
(306146,'035510',1,'202603171001',19770,19910,19680,19760,19700,NULL,NULL,NULL,1,'ws','2026-03-17 10:02:02'),
(306147,'000660',1,'202603171001',997000,998000,997000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:02:02'),
(306148,'010170',1,'202603171001',7670,7670,7650,7650,7650,50,66.67,69.23,1,'ws','2026-03-17 10:02:02'),
(306149,'229200',1,'202603171001',19975,19990,19957,19985,19980,22.22,17.39,58.24,1,'ws','2026-03-17 10:02:02'),
(306150,'131970',1,'202603171001',82100,82300,81300,81500,81400,NULL,NULL,NULL,1,'ws','2026-03-17 10:02:02'),
(306151,'036170',1,'202603171001',5220,5230,5200,5210,5200,0,44.44,44.44,1,'ws','2026-03-17 10:02:02'),
(306152,'065440',1,'202603171001',2440,2440,2435,2440,2435,100,100,100,1,'ws','2026-03-17 10:02:04'),
(306153,'437730',1,'202603171001',53200,53300,53100,53200,53100,NULL,NULL,NULL,1,'ws','2026-03-17 10:02:06'),
(306154,'069500',3,'202603171000',85390,85465,85170,85195,92237,58.33,35.51,27.01,1,'ws','2026-03-17 13:06:39'),
(306155,'005930',1,'202603171002',195700,195700,195650,195700,195600,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:00'),
(306156,'000660',3,'202603171000',995000,995000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306157,'034020',3,'202603171000',105400,105500,104900,105000,75372,44.44,36.36,21.05,1,'ws','2026-03-17 12:12:26'),
(306158,'005930',3,'202603171000',195700,195700,195650,195700,195600,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306159,'005380',3,'202603171000',534000,535000,531000,532000,7577,60,42.86,31.58,1,'ws','2026-03-17 12:12:17'),
(306160,'010170',3,'202603171000',7650,7670,7570,7570,7570,38.46,19.23,8.93,1,'ws','2026-03-17 10:03:02'),
(306161,'131970',3,'202603171000',81600,82500,81300,81700,28197,92.31,92.86,82.54,1,'ws','2026-03-17 13:06:40'),
(306162,'036170',3,'202603171000',5260,5260,5200,5230,23202,57.14,30.77,37.5,1,'ws','2026-03-17 14:10:24'),
(306163,'065440',3,'202603171000',2435,2460,2425,2435,54920,100,100,57.14,1,'ws','2026-03-17 11:45:28'),
(306164,'267260',3,'202603171000',944000,944000,941000,941000,631,57.14,28.57,31.25,1,'ws','2026-03-17 12:12:47'),
(306165,'229200',3,'202603171000',20010,20015,19957,19975,130759,53.85,38.89,21.21,1,'ws','2026-03-17 13:06:43'),
(306166,'035510',3,'202603171000',19740,19910,19500,19500,87601,59.62,43.66,72.48,1,'ws','2026-03-17 13:06:34'),
(306167,'437730',3,'202603171000',53200,53300,52700,52900,4550,50,37.5,40,1,'ws','2026-03-17 13:35:28'),
(306168,'000660',1,'202603171002',995000,995000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306169,'069500',1,'202603171002',85310,85315,85175,85185,85175,0,0,38.24,1,'ws','2026-03-17 10:03:02'),
(306170,'005380',1,'202603171002',531000,531000,531000,531000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306171,'036170',1,'202603171002',5200,5230,5200,5230,5210,33.33,28.57,54.55,1,'ws','2026-03-17 10:03:02'),
(306172,'065440',1,'202603171002',2440,2440,2425,2435,2435,0,66.67,83.33,1,'ws','2026-03-17 10:03:02'),
(306173,'010170',1,'202603171002',7660,7660,7570,7570,7570,0,16.67,47.37,1,'ws','2026-03-17 10:03:02'),
(306174,'131970',1,'202603171002',81600,82300,81500,81700,81600,22.22,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306175,'267260',1,'202603171002',941000,941000,941000,941000,941000,NULL,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306176,'229200',1,'202603171002',19980,19995,19970,19975,19970,44.44,17.39,44.19,1,'ws','2026-03-17 10:03:02'),
(306177,'035510',1,'202603171002',19790,19790,19510,19510,19510,0,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306178,'437730',1,'202603171002',53100,53100,52700,52900,52800,25,NULL,NULL,1,'ws','2026-03-17 10:03:02'),
(306191,'298060',3,'202603171000',1066,1066,1066,1066,218,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306192,'298060',1,'202603171001',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:03:56'),
(306194,'005930',1,'202603171003',195750,195800,195700,195800,195700,NULL,NULL,NULL,1,'ws','2026-03-17 10:04:00'),
(306195,'005380',1,'202603171003',531000,532000,531000,532000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:04:00'),
(306196,'229200',1,'202603171003',19975,19975,19960,19975,19970,0,44.44,14.29,1,'ws','2026-03-17 10:04:00'),
(306197,'010170',1,'202603171003',7580,7580,7500,7520,7510,0,0,21.05,1,'ws','2026-03-17 10:04:00'),
(306198,'069500',1,'202603171003',85185,85215,85165,85190,85195,3.85,3.12,2.33,1,'ws','2026-03-17 10:04:00'),
(306199,'131970',1,'202603171003',81600,82000,81400,81400,81400,40,16.67,NULL,1,'ws','2026-03-17 10:04:00'),
(306200,'000660',1,'202603171003',994000,994000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:04:00'),
(306201,'034020',1,'202603171003',104800,104800,104800,104800,104700,NULL,NULL,NULL,1,'ws','2026-03-17 10:04:00'),
(306202,'035510',1,'202603171003',19500,19700,19400,19700,19690,43.18,41.3,NULL,1,'ws','2026-03-17 10:04:02'),
(306203,'267260',1,'202603171003',941000,941000,941000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-17 10:04:02'),
(306204,'036170',1,'202603171003',5230,5230,5170,5180,5170,28.57,18.18,37.5,1,'ws','2026-03-17 10:04:04'),
(306205,'065440',1,'202603171003',2440,2445,2430,2445,2440,66.67,66.67,85.71,1,'ws','2026-03-17 10:04:06'),
(306206,'437730',1,'202603171003',52800,53100,52800,52900,52900,0,25,NULL,1,'ws','2026-03-17 10:04:08'),
(306207,'298060',1,'202603171003',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:04:35'),
(306208,'000660',1,'202603171004',995000,995000,995000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:05:00'),
(306209,'005930',1,'202603171004',195700,195800,195700,195700,195700,NULL,NULL,NULL,1,'ws','2026-03-17 10:05:02'),
(306210,'069500',1,'202603171004',85195,85270,85190,85220,85220,100,21.88,15.91,1,'ws','2026-03-17 10:05:02'),
(306211,'437730',1,'202603171004',52800,52900,52700,52800,52700,0,0,NULL,1,'ws','2026-03-17 10:05:02'),
(306212,'035510',1,'202603171004',19700,20150,19700,20100,20050,100,70.24,NULL,1,'ws','2026-03-17 10:05:02'),
(306213,'010170',1,'202603171004',7510,7660,7500,7650,7650,72.22,50,50,1,'ws','2026-03-17 10:05:02'),
(306214,'229200',1,'202603171004',19975,19975,19960,19960,19955,0,0,13.11,1,'ws','2026-03-17 10:05:02'),
(306215,'131970',1,'202603171004',81900,81900,81300,81300,81300,0,33.33,NULL,1,'ws','2026-03-17 10:05:02'),
(306216,'065440',1,'202603171004',2445,2450,2440,2450,2445,100,75,83.33,1,'ws','2026-03-17 10:05:02'),
(306217,'036170',1,'202603171004',5170,5220,5170,5190,5190,16.67,37.5,23.08,1,'ws','2026-03-17 10:05:04'),
(306218,'229200',1,'202603171005',19960,19965,19925,19950,19945,0,0,18.6,1,'ws','2026-03-17 10:06:00'),
(306219,'000660',3,'202603171003',995000,995000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306220,'229200',3,'202603171003',19975,19975,19925,19950,206872,0,38.89,20,1,'ws','2026-03-17 13:06:43'),
(306221,'034020',1,'202603171005',104900,105000,104900,105000,104900,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306222,'034020',3,'202603171003',105000,105000,104600,104900,74512,0,40,22.22,1,'ws','2026-03-17 12:12:26'),
(306223,'005930',1,'202603171005',195700,195800,195700,195700,195700,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306224,'005930',3,'202603171003',195800,195800,195700,195700,195700,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306225,'000660',1,'202603171005',995000,995000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306226,'069500',1,'202603171005',85237,85310,85190,85205,85195,66.67,70,17.07,1,'ws','2026-03-17 10:06:02'),
(306227,'069500',3,'202603171003',85185,85310,85165,85205,41531,5.41,59.3,28.98,1,'ws','2026-03-17 13:06:39'),
(306228,'267260',1,'202603171005',943000,943000,943000,943000,942000,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306229,'267260',3,'202603171003',942000,945000,940000,943000,698,40,66.67,35.29,1,'ws','2026-03-17 12:12:47'),
(306230,'131970',1,'202603171005',81300,81700,81200,81500,81400,66.67,33.33,26.67,1,'ws','2026-03-17 10:06:02'),
(306231,'131970',3,'202603171003',81600,82000,81200,81500,16010,0,85.71,86.67,1,'ws','2026-03-17 13:06:40'),
(306232,'065170',1,'202603171005',4660,4675,4635,4675,4660,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306233,'065170',3,'202603171003',4625,4680,4590,4675,121239,100,100,44.44,1,'ws','2026-03-17 13:06:37'),
(306234,'010170',1,'202603171005',7650,7740,7620,7710,7710,100,79.17,55.88,1,'ws','2026-03-17 10:06:02'),
(306235,'010170',3,'202603171003',7580,7740,7500,7710,7710,63.64,71.43,43.48,1,'ws','2026-03-17 10:06:02'),
(306236,'036170',1,'202603171005',5190,5220,5190,5220,5200,100,44.44,40,1,'ws','2026-03-17 10:06:02'),
(306237,'036170',3,'202603171003',5230,5230,5170,5220,29004,0,50,60,1,'ws','2026-03-17 14:10:24'),
(306238,'321370',1,'202603171005',4495,4505,4480,4485,4485,NULL,NULL,NULL,1,'ws','2026-03-17 10:06:02'),
(306239,'321370',3,'202603171003',4440,4505,4435,4485,99863,90,45,41.46,1,'ws','2026-03-17 10:45:07'),
(306241,'005380',3,'202603171003',531000,533500,530000,532000,12790,0,60,33.33,1,'ws','2026-03-17 12:12:17'),
(306242,'010120',3,'202603171003',760000,761000,760000,760000,540,0,50,33.33,1,'ws','2026-03-17 12:12:24'),
(306252,'065440',3,'202603171003',2440,2475,2430,2465,43334,100,100,76.92,1,'ws','2026-03-17 11:45:28'),
(306253,'065440',1,'202603171005',2450,2470,2445,2465,2460,100,100,85.71,1,'ws','2026-03-17 10:06:07'),
(306255,'298060',3,'202603171003',1066,1066,1066,1066,450,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306256,'298060',1,'202603171004',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:06:27'),
(306258,'005930',1,'202603171006',195650,195700,195600,195700,195600,NULL,NULL,NULL,1,'ws','2026-03-17 10:07:00'),
(306259,'005380',1,'202603171006',530500,531000,530500,531000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:07:02'),
(306260,'229200',1,'202603171006',19945,19955,19935,19940,19940,0,0,0,1,'ws','2026-03-17 10:07:02'),
(306261,'065170',1,'202603171006',4660,4685,4655,4665,4665,NULL,NULL,NULL,1,'ws','2026-03-17 10:07:02'),
(306262,'069500',1,'202603171006',85205,85220,85145,85162,85160,0,34.09,16.06,1,'ws','2026-03-17 10:07:02'),
(306263,'065440',1,'202603171006',2470,2470,2455,2455,2450,60,66.67,66.67,1,'ws','2026-03-17 10:07:02'),
(306264,'036170',1,'202603171006',5220,5250,5200,5250,5230,100,100,64.29,1,'ws','2026-03-17 10:07:02'),
(306265,'010170',1,'202603171006',7715,7720,7590,7590,7590,33.33,61.29,43.18,1,'ws','2026-03-17 10:07:02'),
(306266,'321370',1,'202603171006',4485,4490,4465,4470,4465,NULL,NULL,NULL,1,'ws','2026-03-17 10:07:02'),
(306267,'131970',1,'202603171006',81500,81800,81200,81700,81700,100,80,60,1,'ws','2026-03-17 10:07:04'),
(306268,'035510',1,'202603171005',20150,20650,20100,20600,20600,100,100,80.15,1,'ws','2026-03-17 10:07:36'),
(306269,'035510',3,'202603171003',19500,20650,19400,20650,168137,84.56,87.43,84.79,1,'ws','2026-03-17 13:06:34'),
(306271,'005930',1,'202603171007',195950,196000,195950,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:08:00'),
(306272,'000660',1,'202603171007',994000,995000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:08:02'),
(306273,'069500',1,'202603171007',85170,85320,85160,85315,85300,78.06,72.51,76.42,1,'ws','2026-03-17 10:08:02'),
(306274,'005380',1,'202603171007',531000,532000,531000,531500,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:08:02'),
(306275,'229200',1,'202603171007',19940,19990,19940,19990,19985,83.33,71.43,58.82,1,'ws','2026-03-17 10:08:02'),
(306276,'035510',1,'202603171007',20500,20500,20250,20450,20400,76.92,85.71,73.15,1,'ws','2026-03-17 10:08:02'),
(306277,'065170',1,'202603171007',4670,4730,4660,4710,4710,81.82,NULL,NULL,1,'ws','2026-03-17 10:08:02'),
(306278,'131970',1,'202603171007',81700,82500,81700,82400,82400,100,100,73.33,1,'ws','2026-03-17 10:08:02'),
(306279,'010170',1,'202603171007',7590,7600,7570,7590,7590,0,33.33,52.78,1,'ws','2026-03-17 10:08:02'),
(306280,'321370',1,'202603171007',4470,4470,4460,4460,4460,0,NULL,NULL,1,'ws','2026-03-17 10:08:02'),
(306281,'034020',1,'202603171007',105500,105550,105500,105550,105500,NULL,NULL,NULL,1,'ws','2026-03-17 10:08:02'),
(306282,'065440',1,'202603171007',2455,2465,2450,2465,2460,50,71.43,80,1,'ws','2026-03-17 10:08:02'),
(306283,'036170',1,'202603171007',5250,5250,5220,5250,5220,100,100,58.33,1,'ws','2026-03-17 10:08:04'),
(306284,'298060',1,'202603171006',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:08:06'),
(306285,'321370',1,'202603171008',4460,4465,4450,4450,4450,0,0,NULL,1,'ws','2026-03-17 10:09:00'),
(306286,'005380',3,'202603171006',532500,532500,530000,531000,9422,0,0,37.5,1,'ws','2026-03-17 12:12:17'),
(306287,'321370',3,'202603171006',4485,4490,4450,4450,72608,56.25,52.94,48.57,1,'ws','2026-03-17 10:45:07'),
(306288,'069500',1,'202603171008',85315,85365,85292,85302,85295,92.17,73.21,72.05,1,'ws','2026-03-17 10:09:02'),
(306289,'069500',3,'202603171006',85205,85370,85145,85302,92047,100,37.94,44.17,1,'ws','2026-03-17 13:06:39'),
(306290,'005380',1,'202603171008',532000,532000,531000,531000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306291,'035510',1,'202603171008',20500,20700,20050,20700,20600,62.5,83.33,89.93,1,'ws','2026-03-17 10:09:02'),
(306292,'035510',3,'202603171006',20500,20700,20050,20650,120026,100,84.56,78.49,1,'ws','2026-03-17 13:06:34'),
(306293,'065170',1,'202603171008',4705,4770,4705,4765,4755,100,90.91,NULL,1,'ws','2026-03-17 10:09:02'),
(306294,'065170',3,'202603171006',4660,4770,4655,4765,144674,100,100,66.67,1,'ws','2026-03-17 13:06:37'),
(306295,'010170',1,'202603171008',7590,7590,7480,7530,7530,0,0,51.35,1,'ws','2026-03-17 10:09:02'),
(306296,'010170',3,'202603171006',7715,7720,7480,7530,7530,43.75,35,33.33,1,'ws','2026-03-17 10:09:02'),
(306297,'005930',1,'202603171008',196200,196200,196200,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306298,'005930',3,'202603171006',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306299,'000660',1,'202603171008',996000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306300,'000660',3,'202603171006',996000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306301,'034020',1,'202603171008',105800,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:09:02'),
(306302,'034020',3,'202603171006',104900,105800,104900,105700,38196,88.89,57.14,60,1,'ws','2026-03-17 12:12:26'),
(306303,'229200',1,'202603171008',19990,20000,19980,20000,19995,100,85.71,63.16,1,'ws','2026-03-17 10:09:02'),
(306304,'229200',3,'202603171006',19945,20000,19935,20000,129584,66.67,47.62,51.52,1,'ws','2026-03-17 13:06:43'),
(306305,'131970',1,'202603171008',82500,82500,81700,81700,81700,50,56.25,57.89,1,'ws','2026-03-17 10:09:02'),
(306306,'131970',3,'202603171006',81500,82500,81200,81700,15013,50,33.33,87.5,1,'ws','2026-03-17 13:06:40'),
(306307,'036170',1,'202603171008',5220,5250,5220,5230,5230,0,60,77.78,1,'ws','2026-03-17 10:09:02'),
(306308,'036170',3,'202603171006',5220,5250,5190,5220,9371,0,0,28.57,1,'ws','2026-03-17 14:10:24'),
(306310,'010120',3,'202603171006',760000,762000,760000,761500,521,100,42.86,36.84,1,'ws','2026-03-17 12:12:24'),
(306311,'267260',3,'202603171006',943000,944000,941000,942000,450,66.67,33.33,35.29,1,'ws','2026-03-17 12:12:47'),
(306323,'065440',1,'202603171008',2465,2475,2455,2470,2470,100,60,77.78,1,'ws','2026-03-17 10:09:05'),
(306324,'065440',3,'202603171006',2470,2475,2445,2470,54056,100,100,100,1,'ws','2026-03-17 11:45:28'),
(306326,'298060',3,'202603171006',1066,1066,1066,1066,1101,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306327,'298060',1,'202603171008',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:09:57'),
(306329,'000660',1,'202603171009',995000,996000,995000,995500,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:10:01'),
(306330,'035510',1,'202603171009',20650,21400,20600,21150,21100,100,82.35,91.43,1,'ws','2026-03-17 10:10:01'),
(306331,'036170',1,'202603171009',5250,5290,5240,5280,5270,71.43,71.43,84.62,1,'ws','2026-03-17 10:10:01'),
(306332,'065170',1,'202603171009',4755,4850,4755,4830,4830,100,100,NULL,1,'ws','2026-03-17 10:10:01'),
(306333,'010170',1,'202603171009',7540,7560,7520,7540,7530,14.29,14.29,28,1,'ws','2026-03-17 10:10:01'),
(306334,'321370',1,'202603171009',4455,4485,4445,4485,4475,77.78,63.64,NULL,1,'ws','2026-03-17 10:10:01'),
(306335,'229200',1,'202603171009',20000,20015,19990,20000,19995,100,100,75,1,'ws','2026-03-17 10:10:01'),
(306336,'069500',1,'202603171009',85297,85350,85270,85295,85270,0,88.44,66.23,1,'ws','2026-03-17 10:10:01'),
(306337,'131970',1,'202603171009',81700,81900,81400,81500,81500,0,43.75,55,1,'ws','2026-03-17 10:10:01'),
(306338,'065440',1,'202603171009',2475,2475,2465,2470,2465,100,100,75,1,'ws','2026-03-17 10:10:03'),
(306339,'005930',1,'202603171010',196100,196100,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:11:00'),
(306340,'069500',1,'202603171010',85295,85320,85232,85297,85290,22.22,9.09,71.1,1,'ws','2026-03-17 10:11:02'),
(306341,'005380',1,'202603171010',529500,529500,529500,529500,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:11:02'),
(306342,'035510',1,'202603171010',21150,21350,20600,20800,20750,56.25,66.67,70.59,1,'ws','2026-03-17 10:11:02'),
(306343,'065170',1,'202603171010',4835,4845,4740,4765,4765,50,64.86,68.75,1,'ws','2026-03-17 10:11:02'),
(306344,'321370',1,'202603171010',4475,4490,4470,4485,4485,100,77.78,50,1,'ws','2026-03-17 10:11:02'),
(306345,'010120',1,'202603171010',762000,762000,762000,762000,761000,NULL,NULL,NULL,1,'ws','2026-03-17 10:11:02'),
(306346,'034020',1,'202603171010',105800,105800,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:11:02'),
(306347,'229200',1,'202603171010',20000,20010,19985,20000,19990,100,100,85.71,1,'ws','2026-03-17 10:11:02'),
(306348,'437730',1,'202603171010',53000,53100,52900,53000,52900,NULL,NULL,NULL,1,'ws','2026-03-17 10:11:02'),
(306349,'131970',1,'202603171010',81700,81700,81300,81300,81300,0,0,45,1,'ws','2026-03-17 10:11:02'),
(306350,'065440',1,'202603171010',2465,2470,2455,2460,2460,0,33.33,42.86,1,'ws','2026-03-17 10:11:04'),
(306351,'036170',1,'202603171010',5280,5320,5270,5320,5310,100,81.82,85.71,1,'ws','2026-03-17 10:11:06'),
(306352,'005930',1,'202603171011',196200,196200,196150,196150,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:00'),
(306353,'005930',3,'202603171009',196200,196200,196150,196150,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306354,'000660',1,'202603171011',997000,997000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306355,'000660',3,'202603171009',997000,997000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306356,'005380',1,'202603171011',530000,530000,530000,530000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306357,'005380',3,'202603171009',531000,532000,529000,530000,17769,0,0,42.86,1,'ws','2026-03-17 12:12:17'),
(306358,'034020',1,'202603171011',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306359,'034020',3,'202603171009',105800,105900,105700,105900,20554,100,90.91,70,1,'ws','2026-03-17 12:12:26'),
(306360,'065170',1,'202603171011',4755,4775,4655,4665,4655,0,28.26,50,1,'ws','2026-03-17 10:12:02'),
(306361,'065170',3,'202603171009',4755,4850,4655,4665,269892,47.37,57.45,62.96,1,'ws','2026-03-17 13:06:37'),
(306362,'321370',1,'202603171011',4490,4495,4485,4490,4490,100,100,66.67,1,'ws','2026-03-17 10:12:02'),
(306363,'321370',3,'202603171009',4455,4495,4445,4490,68477,53.33,70.83,48.57,1,'ws','2026-03-17 10:45:07'),
(306364,'035510',1,'202603171011',20750,21950,20750,21700,21700,72,79.41,76.19,1,'ws','2026-03-17 10:12:02'),
(306365,'035510',3,'202603171009',20650,21950,20550,21700,506942,100,100,92.28,1,'ws','2026-03-17 13:06:34'),
(306366,'131970',1,'202603171011',81200,81300,80300,80700,80700,0,0,29.17,1,'ws','2026-03-17 10:12:02'),
(306367,'131970',3,'202603171009',81700,81900,80100,80700,9889,16.67,14.29,65,1,'ws','2026-03-17 13:06:40'),
(306368,'065440',1,'202603171011',2460,2465,2450,2450,2450,0,0,42.86,1,'ws','2026-03-17 10:12:02'),
(306369,'065440',3,'202603171009',2475,2475,2450,2450,37034,20,63.64,73.33,1,'ws','2026-03-17 11:45:28'),
(306370,'437730',1,'202603171011',52900,53000,52700,52700,52700,NULL,NULL,NULL,1,'ws','2026-03-17 10:12:02'),
(306371,'437730',3,'202603171009',53200,53300,52700,52700,3581,37.5,37.5,42.86,1,'ws','2026-03-17 13:35:28'),
(306372,'229200',1,'202603171011',19990,20015,19990,20005,19995,100,100,100,1,'ws','2026-03-17 10:12:02'),
(306373,'229200',3,'202603171009',20000,20015,19985,20005,186724,100,68.75,62.07,1,'ws','2026-03-17 13:06:43'),
(306374,'069500',1,'202603171011',85297,85410,85285,85372,85365,100,91.67,92,1,'ws','2026-03-17 10:12:02'),
(306375,'069500',3,'202603171009',85297,85410,85230,85372,83608,100,100,70.69,1,'ws','2026-03-17 13:06:39'),
(306388,'036170',1,'202603171011',5320,5330,5240,5250,5240,36.36,56.25,50,1,'ws','2026-03-17 10:12:04'),
(306389,'036170',3,'202603171009',5250,5330,5240,5250,28519,100,75,63.64,1,'ws','2026-03-17 14:10:24'),
(306391,'005930',1,'202603171012',196550,196600,196500,196500,196500,NULL,NULL,NULL,1,'ws','2026-03-17 10:13:00'),
(306392,'000660',1,'202603171012',998000,998000,997000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:13:02'),
(306393,'005380',1,'202603171012',531000,531000,530000,530000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:13:02'),
(306394,'229200',1,'202603171012',20000,20035,20000,20030,20020,100,100,100,1,'ws','2026-03-17 10:13:02'),
(306395,'065170',1,'202603171012',4665,4710,4650,4705,4705,28.57,19.51,49.23,1,'ws','2026-03-17 10:13:02'),
(306396,'034020',1,'202603171012',106000,106000,106000,106000,105900,NULL,NULL,NULL,1,'ws','2026-03-17 10:13:02'),
(306397,'437730',1,'202603171012',52800,52800,52500,52600,52500,0,NULL,NULL,1,'ws','2026-03-17 10:13:02'),
(306398,'069500',1,'202603171012',85367,85485,85367,85475,85445,100,100,90,1,'ws','2026-03-17 10:13:02'),
(306399,'321370',1,'202603171012',4490,4495,4490,4490,4490,100,100,80,1,'ws','2026-03-17 10:13:02'),
(306400,'131970',1,'202603171012',80800,81300,80700,81000,81000,33.33,27.27,15,1,'ws','2026-03-17 10:13:02'),
(306401,'065440',1,'202603171012',2450,2455,2445,2455,2445,33.33,20,33.33,1,'ws','2026-03-17 10:13:04'),
(306402,'036170',1,'202603171012',5260,5260,5240,5250,5250,0,36.36,50,1,'ws','2026-03-17 10:13:04'),
(306403,'005930',1,'202603171013',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 10:14:00'),
(306404,'000660',1,'202603171013',998000,998000,997000,997500,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:14:02'),
(306405,'069500',1,'202603171013',85472,85485,85447,85447,85445,78.63,86.41,83.72,1,'ws','2026-03-17 10:14:02'),
(306406,'321370',1,'202603171013',4495,4510,4490,4510,4505,100,100,100,1,'ws','2026-03-17 10:14:02'),
(306407,'005380',1,'202603171013',532000,533000,532000,533000,532000,NULL,NULL,NULL,1,'ws','2026-03-17 10:14:02'),
(306408,'034020',1,'202603171013',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 10:14:02'),
(306409,'065170',1,'202603171013',4705,4755,4680,4695,4695,80,26.67,37.5,1,'ws','2026-03-17 10:14:02'),
(306410,'229200',1,'202603171013',20025,20030,20010,20020,20015,71.43,75,75,1,'ws','2026-03-17 10:14:02'),
(306411,'437730',1,'202603171013',52600,52600,52400,52400,52400,0,0,NULL,1,'ws','2026-03-17 10:14:02'),
(306412,'131970',1,'202603171013',81200,81500,80900,81500,81400,100,57.14,44.44,1,'ws','2026-03-17 10:14:02'),
(306413,'002240',1,'202603171013',21200,21200,21200,21200,21150,NULL,NULL,NULL,1,'ws','2026-03-17 10:14:02'),
(306414,'065440',1,'202603171013',2455,2455,2425,2425,2425,14.29,11.11,9.09,1,'ws','2026-03-17 10:14:02'),
(306415,'036170',1,'202603171013',5250,5250,5220,5230,5220,0,0,50,1,'ws','2026-03-17 10:14:04'),
(306416,'035510',1,'202603171012',21750,22500,21700,22500,22400,100,82.93,87.27,1,'ws','2026-03-17 10:14:24'),
(306417,'005930',1,'202603171014',196350,196400,196300,196350,196300,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:00'),
(306418,'005930',3,'202603171012',196350,196400,196300,196350,196300,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306419,'005930',15,'202603171000',196100,196600,195600,196300,550780,27.27,38.46,91.3,1,'ws','2026-03-18 08:25:09'),
(306420,'069500',1,'202603171014',85445,85450,85350,85357,85350,0,46.61,60.4,1,'ws','2026-03-17 10:15:02'),
(306421,'069500',3,'202603171012',85367,85485,85350,85357,55304,82.35,91.76,48.23,1,'ws','2026-03-17 13:06:39'),
(306422,'069500',15,'202603171000',85390,85485,85145,85357,364727,0,26.24,91.21,1,'ws','2026-03-18 08:25:20'),
(306423,'034020',1,'202603171014',105800,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306424,'034020',3,'202603171012',105900,106000,105700,105700,27881,50,83.33,55.56,1,'ws','2026-03-17 12:12:26'),
(306425,'034020',15,'202603171000',105400,106000,104600,105700,236515,28.57,16.67,50,1,'ws','2026-03-18 08:25:14'),
(306426,'065170',1,'202603171014',4700,4700,4620,4625,4625,0,33.33,14.04,1,'ws','2026-03-17 10:15:02'),
(306427,'065170',3,'202603171012',4665,4755,4615,4625,167693,0,39.13,54.84,1,'ws','2026-03-17 13:06:37'),
(306428,'065170',15,'202603171000',4600,4850,4530,4625,826609,9.09,64.07,72.69,1,'ws','2026-03-17 13:06:37'),
(306429,'005380',1,'202603171014',531000,532000,531000,532000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306430,'005380',3,'202603171012',530000,534000,530000,532000,18200,66.67,50,33.33,1,'ws','2026-03-17 12:12:17'),
(306431,'005380',15,'202603171000',534000,535000,529000,532000,65758,0,0,82.5,1,'ws','2026-03-18 08:25:08'),
(306432,'298040',1,'202603171014',2563000,2563000,2563000,2563000,2561000,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306433,'298040',3,'202603171012',2568000,2569000,2562000,2563000,51,57.14,64,53.49,1,'ws','2026-03-17 12:12:49'),
(306434,'298040',15,'202603171000',2560000,2572000,2548000,2563000,580,14.29,28,75.56,1,'ws','2026-03-17 12:12:50'),
(306435,'437730',1,'202603171014',52500,52500,52200,52300,52200,0,0,NULL,1,'ws','2026-03-17 10:15:02'),
(306436,'437730',3,'202603171012',52800,52800,52200,52300,7004,0,25,20,1,'ws','2026-03-17 13:35:28'),
(306437,'437730',15,'202603171000',53200,53300,52200,52300,25281,10,61.7,75.45,1,'ws','2026-03-17 13:35:25'),
(306438,'035510',1,'202603171014',22600,22600,22600,22600,22600,100,100,86.54,1,'ws','2026-03-17 10:15:02'),
(306439,'035510',3,'202603171012',21750,22600,21700,22600,403204,100,100,93.66,1,'ws','2026-03-17 13:06:34'),
(306440,'035510',15,'202603171000',19740,22600,19400,22600,1285910,100,100,95.61,1,'ws','2026-03-17 20:18:00'),
(306441,'321370',1,'202603171014',4510,4515,4505,4510,4510,100,100,100,1,'ws','2026-03-17 10:15:02'),
(306442,'321370',3,'202603171012',4490,4520,4490,4510,105283,100,63.16,72.41,1,'ws','2026-03-17 10:45:07'),
(306443,'321370',15,'202603171000',4445,4520,4420,4510,426682,81.25,92.68,43.68,1,'ws','2026-03-17 10:45:09'),
(306444,'229200',1,'202603171014',20015,20025,20005,20005,20005,0,50,54.55,1,'ws','2026-03-17 10:15:02'),
(306445,'229200',3,'202603171012',20000,20035,20000,20005,141347,100,100,50,1,'ws','2026-03-17 13:06:43'),
(306446,'229200',15,'202603171000',20010,20035,19925,20005,795286,0,62.16,84.11,1,'ws','2026-03-18 08:25:22'),
(306447,'131970',1,'202603171014',81400,81400,81200,81300,81200,71.43,80,44.44,1,'ws','2026-03-17 10:15:02'),
(306448,'131970',3,'202603171012',80800,81500,80700,81300,6342,37.5,44.44,36.36,1,'ws','2026-03-17 13:06:40'),
(306449,'131970',15,'202603171000',81600,82500,80100,81300,75451,79.31,86.05,90.48,1,'ws','2026-03-17 12:16:28'),
(306450,'000660',1,'202603171014',995000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306451,'000660',3,'202603171012',995000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306452,'000660',15,'202603171000',995000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:15:02'),
(306471,'065440',1,'202603171014',2425,2435,2425,2435,2430,25,33.33,23.08,1,'ws','2026-03-17 10:15:04'),
(306472,'065440',3,'202603171012',2450,2455,2425,2435,38828,0,12.5,53.33,1,'ws','2026-03-17 11:45:28'),
(306473,'065440',15,'202603171000',2435,2475,2425,2435,228172,33.33,93.1,50,1,'ws','2026-03-17 11:45:30'),
(306476,'036170',1,'202603171014',5230,5250,5220,5245,5240,42.86,42.86,37.93,1,'ws','2026-03-17 10:15:06'),
(306477,'036170',3,'202603171012',5260,5260,5180,5240,46566,75,75,37.5,1,'ws','2026-03-17 14:10:24'),
(306478,'036170',15,'202603171000',5260,5330,5170,5240,136662,0,67.39,49.44,1,'ws','2026-03-17 13:50:24'),
(306481,'069500',1,'202603171015',85357,85440,85340,85380,85375,20.35,16.31,63.01,1,'ws','2026-03-17 10:16:00'),
(306482,'005380',1,'202603171015',531000,532000,531000,532000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306483,'267260',1,'202603171015',942000,942000,942000,942000,941000,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306484,'035510',1,'202603171015',22600,22600,22600,22600,22600,100,100,83.72,1,'ws','2026-03-17 10:16:02'),
(306485,'131970',1,'202603171015',81400,81400,81000,81100,81100,0,55.56,44.44,1,'ws','2026-03-17 10:16:02'),
(306486,'065170',1,'202603171015',4640,4690,4625,4655,4650,30,27.27,28,1,'ws','2026-03-17 10:16:02'),
(306487,'321370',1,'202603171015',4515,4580,4515,4580,4575,100,100,100,1,'ws','2026-03-17 10:16:02'),
(306488,'005930',1,'202603171015',196300,196300,196300,196300,196300,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306489,'229200',1,'202603171015',20007,20025,20000,20015,20010,40,28.57,61.54,1,'ws','2026-03-17 10:16:02'),
(306490,'034020',1,'202603171015',105700,105800,105700,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306491,'000660',1,'202603171015',997000,997000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306492,'307180',1,'202603171015',5030,5030,5010,5010,5010,NULL,NULL,NULL,1,'ws','2026-03-17 10:16:02'),
(306493,'036170',1,'202603171015',5240,5240,5200,5210,5190,30,21.43,10.71,1,'ws','2026-03-17 10:16:02'),
(306494,'065440',1,'202603171015',2437,2440,2435,2440,2435,100,33.33,33.33,1,'ws','2026-03-17 10:16:04'),
(306495,'298060',1,'202603171009',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:16:09'),
(306496,'298060',3,'202603171009',1066,1066,1066,1066,3000,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306497,'298060',15,'202603171000',1066,1066,1066,1066,4769,100,100,100,1,'ws','2026-03-17 10:45:05'),
(306500,'005930',1,'202603171016',196100,196100,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:17:00'),
(306501,'229200',1,'202603171016',20015,20015,19990,19990,19985,28.57,20,41.18,1,'ws','2026-03-17 10:17:02'),
(306502,'034020',1,'202603171016',105800,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:17:02'),
(306503,'065170',1,'202603171016',4650,4670,4615,4645,4620,75,27.27,43.75,1,'ws','2026-03-17 10:17:02'),
(306504,'069500',1,'202603171016',85385,85385,85290,85307,85305,23.96,12.37,39.75,1,'ws','2026-03-17 10:17:02'),
(306505,'321370',1,'202603171016',4580,4625,4575,4597,4595,100,100,100,1,'ws','2026-03-17 10:17:02'),
(306506,'005380',1,'202603171016',531000,532000,531000,532000,531000,NULL,NULL,NULL,1,'ws','2026-03-17 10:17:02'),
(306507,'035510',1,'202603171016',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:17:02'),
(306508,'131970',1,'202603171016',81100,81400,80600,80700,80700,0,0,50,1,'ws','2026-03-17 10:17:02'),
(306509,'036170',1,'202603171016',5210,5210,5150,5150,5150,0,13.64,11.54,1,'ws','2026-03-17 10:17:02'),
(306510,'307180',1,'202603171016',5010,5020,5000,5000,5000,NULL,NULL,NULL,1,'ws','2026-03-17 10:17:02'),
(306511,'065440',1,'202603171016',2440,2440,2435,2440,2435,100,100,40,1,'ws','2026-03-17 10:17:07'),
(306512,'298060',1,'202603171016',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:17:59'),
(306513,'131970',3,'202603171015',81400,81400,80400,80800,6533,54.55,28.57,32,1,'ws','2026-03-17 13:06:40'),
(306514,'229200',1,'202603171017',19985,19990,19965,19970,19965,0,18.18,12.5,1,'ws','2026-03-17 10:18:01'),
(306515,'229200',3,'202603171015',20007,20025,19960,19970,139971,0,12.5,47.83,1,'ws','2026-03-17 13:06:43'),
(306516,'065170',1,'202603171017',4625,4645,4590,4620,4610,0,46.15,20.69,1,'ws','2026-03-17 10:18:01'),
(306517,'065170',3,'202603171015',4640,4700,4585,4620,108486,0,0,48.21,1,'ws','2026-03-17 13:06:37'),
(306518,'005930',1,'202603171017',195900,195950,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:01'),
(306519,'005930',3,'202603171015',195950,195950,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:02'),
(306520,'034020',1,'202603171017',105800,105800,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:01'),
(306521,'034020',3,'202603171015',105800,105900,105700,105800,15073,33.33,60,78.57,1,'ws','2026-03-17 12:12:26'),
(306522,'131970',1,'202603171017',80700,80800,80400,80800,80700,20,14.29,42.86,1,'ws','2026-03-17 10:18:01'),
(306523,'321370',1,'202603171017',4600,4670,4595,4650,4645,100,100,100,1,'ws','2026-03-17 10:18:01'),
(306524,'321370',3,'202603171015',4515,4670,4515,4650,615644,100,100,87.5,1,'ws','2026-03-17 10:45:07'),
(306525,'035510',1,'202603171017',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:18:01'),
(306526,'035510',3,'202603171015',22600,22600,22600,22600,95687,100,100,100,1,'ws','2026-03-17 13:06:34'),
(306527,'000660',1,'202603171017',994000,994000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:01'),
(306528,'000660',3,'202603171015',995000,995000,994000,994000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:02'),
(306529,'069500',1,'202603171017',85307,85320,85225,85230,85225,0,13.29,7.9,1,'ws','2026-03-17 10:18:01'),
(306530,'069500',3,'202603171015',85357,85440,85225,85230,62347,0,33.02,55.49,1,'ws','2026-03-17 13:06:39'),
(306531,'307180',1,'202603171017',5010,5020,5000,5000,5000,0,NULL,NULL,1,'ws','2026-03-17 10:18:01'),
(306532,'307180',3,'202603171015',5040,5040,5000,5000,11597,42.86,69.23,73.53,1,'ws','2026-03-17 14:05:26'),
(306533,'005380',1,'202603171017',531000,531000,531000,531000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:18:01'),
(306534,'005380',3,'202603171015',532000,532000,530000,531000,5522,66.67,50,40,1,'ws','2026-03-17 12:12:17'),
(306536,'002240',3,'202603171015',21150,21200,21150,21200,21,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:04'),
(306537,'036170',3,'202603171015',5240,5240,5110,5120,37983,0,18.75,17.65,1,'ws','2026-03-17 14:10:24'),
(306548,'036170',1,'202603171017',5160,5160,5110,5120,5120,0,0,9.38,1,'ws','2026-03-17 10:18:03'),
(306550,'065440',3,'202603171015',2437,2440,2430,2430,25576,0,0,46.67,1,'ws','2026-03-17 11:45:28'),
(306551,'065440',1,'202603171017',2435,2440,2430,2440,2430,100,100,33.33,1,'ws','2026-03-17 10:18:05'),
(306553,'005380',1,'202603171018',530000,531000,530000,530000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:19:00'),
(306554,'298060',3,'202603171015',1066,1066,1066,1066,4500,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306555,'005930',1,'202603171018',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:19:02'),
(306556,'000660',1,'202603171018',995000,995500,995000,995500,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:19:02'),
(306557,'069500',1,'202603171018',85227,85320,85190,85277,85265,37.9,23.86,22.58,1,'ws','2026-03-17 10:19:02'),
(306558,'229200',1,'202603171018',19965,19985,19960,19980,19975,33.33,18.18,25,1,'ws','2026-03-17 10:19:02'),
(306559,'034020',1,'202603171018',105700,105750,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:19:02'),
(306560,'035510',1,'202603171018',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:19:02'),
(306561,'065170',1,'202603171018',4610,4620,4585,4595,4595,0,0,18.75,1,'ws','2026-03-17 10:19:02'),
(306562,'321370',1,'202603171018',4650,4650,4600,4610,4610,56.99,63.64,77.78,1,'ws','2026-03-17 10:19:02'),
(306563,'298060',1,'202603171017',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:19:02'),
(306564,'267260',1,'202603171018',942000,942000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-17 10:19:02'),
(306566,'131970',1,'202603171018',80800,81100,80800,81100,81000,100,50,33.33,1,'ws','2026-03-17 10:19:04'),
(306567,'307180',1,'202603171018',5000,5020,5000,5000,5000,100,0,NULL,1,'ws','2026-03-17 10:19:04'),
(306568,'036170',1,'202603171018',5120,5130,5100,5120,5120,0,0,10.71,1,'ws','2026-03-17 10:19:04'),
(306569,'065440',1,'202603171018',2430,2430,2405,2405,2405,0,0,30,1,'ws','2026-03-17 10:19:09'),
(306570,'005930',1,'202603171019',195900,195950,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:20:00'),
(306571,'069500',1,'202603171019',85280,85315,85250,85290,85290,100,43.8,35.62,1,'ws','2026-03-17 10:20:02'),
(306572,'034020',1,'202603171019',105800,105800,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:20:02'),
(306573,'035510',1,'202603171019',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:20:02'),
(306574,'131970',1,'202603171019',81100,81800,81100,81700,81700,100,100,62.5,1,'ws','2026-03-17 10:20:02'),
(306575,'065170',1,'202603171019',4600,4625,4590,4615,4610,44.44,28.57,45.45,1,'ws','2026-03-17 10:20:02'),
(306576,'005380',1,'202603171019',530000,530000,530000,530000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:20:02'),
(306577,'229200',1,'202603171019',19975,19990,19970,19990,19985,100,50,40,1,'ws','2026-03-17 10:20:02'),
(306578,'307180',1,'202603171019',5010,5010,4985,4990,4990,0,0,NULL,1,'ws','2026-03-17 10:20:02'),
(306579,'000660',1,'202603171019',995000,995500,995000,995500,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:20:02'),
(306580,'010120',1,'202603171019',758000,758000,758000,758000,758000,NULL,NULL,NULL,1,'ws','2026-03-17 10:20:02'),
(306581,'065440',1,'202603171019',2405,2420,2405,2420,2410,30,30,36.36,1,'ws','2026-03-17 10:20:02'),
(306582,'321370',1,'202603171019',4610,4615,4560,4580,4575,0,43.09,66.67,1,'ws','2026-03-17 10:20:02'),
(306583,'036170',1,'202603171019',5110,5140,5110,5140,5140,100,40,13.79,1,'ws','2026-03-17 10:20:04'),
(306584,'298060',1,'202603171019',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:20:59'),
(306585,'005930',3,'202603171018',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306586,'005930',1,'202603171020',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306587,'005380',1,'202603171020',530000,530000,529000,529000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306588,'005380',3,'202603171018',531000,531000,529000,529000,5186,0,40,28.57,1,'ws','2026-03-17 12:12:17'),
(306589,'000660',1,'202603171020',996000,996000,995500,995500,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306590,'000660',3,'202603171018',996000,997000,995500,995500,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:02'),
(306591,'069500',1,'202603171020',85280,85350,85280,85300,85300,100,100,31.82,1,'ws','2026-03-17 10:21:01'),
(306592,'069500',3,'202603171018',85227,85350,85190,85300,75345,35.53,33.02,62.53,1,'ws','2026-03-17 13:06:39'),
(306593,'034020',1,'202603171020',105800,105800,105800,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306594,'034020',3,'202603171018',105700,105800,105700,105800,9498,100,33.33,84.62,1,'ws','2026-03-17 12:12:26'),
(306595,'035510',1,'202603171020',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:21:01'),
(306596,'035510',3,'202603171018',22600,22600,22600,22600,446625,100,100,100,1,'ws','2026-03-17 13:06:34'),
(306597,'131970',1,'202603171020',81700,81900,81600,81700,81700,100,100,71.43,1,'ws','2026-03-17 10:21:01'),
(306598,'131970',3,'202603171018',80800,81900,80800,81700,6111,64.29,75,53.12,1,'ws','2026-03-17 13:06:40'),
(306599,'321370',1,'202603171020',4580,4610,4580,4610,4605,50,30,58.82,1,'ws','2026-03-17 10:21:01'),
(306600,'321370',3,'202603171018',4645,4650,4560,4610,366864,77.78,80,72.73,1,'ws','2026-03-17 10:45:07'),
(306601,'229200',1,'202603171020',19990,20000,19990,19995,19990,100,100,35.71,1,'ws','2026-03-17 10:21:01'),
(306602,'229200',3,'202603171018',19965,20000,19960,19995,71908,41.67,41.67,69.57,1,'ws','2026-03-17 13:06:43'),
(306603,'267260',1,'202603171020',942000,942000,941000,941000,942000,NULL,NULL,NULL,1,'ws','2026-03-17 10:21:01'),
(306604,'267260',3,'202603171018',940000,943000,940000,941000,852,50,33.33,37.5,1,'ws','2026-03-17 12:12:47'),
(306605,'065170',1,'202603171020',4610,4620,4575,4575,4570,33.33,23.53,16.67,1,'ws','2026-03-17 10:21:01'),
(306606,'065170',3,'202603171018',4610,4625,4575,4575,89259,0,0,32.14,1,'ws','2026-03-17 13:06:37'),
(306607,'307180',1,'202603171020',4990,5010,4975,4995,4985,33.33,33.33,20,1,'ws','2026-03-17 10:21:01'),
(306608,'307180',3,'202603171018',5000,5020,4975,4995,18750,0,40,64.29,1,'ws','2026-03-17 14:05:26'),
(306610,'298040',3,'202603171018',2555000,2565000,2555000,2559000,269,33.33,19.05,54.05,1,'ws','2026-03-17 12:12:49'),
(306622,'298060',1,'202603171020',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:21:03'),
(306623,'298060',3,'202603171018',1066,1066,1066,1066,610,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306624,'010120',3,'202603171018',756000,759000,755000,758000,498,33.33,28.57,38.89,1,'ws','2026-03-17 12:12:24'),
(306626,'036170',3,'202603171018',5120,5140,5100,5140,19447,14.29,13.33,27.78,1,'ws','2026-03-17 14:10:24'),
(306627,'036170',1,'202603171020',5135,5140,5130,5140,5130,100,100,18.18,1,'ws','2026-03-17 10:21:07'),
(306629,'005930',1,'202603171021',195900,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:22:00'),
(306630,'069500',1,'202603171021',85295,85325,85245,85250,85245,16.67,31.51,35.53,1,'ws','2026-03-17 10:22:02'),
(306631,'005380',1,'202603171021',529000,529500,529000,529000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:22:02'),
(306632,'034020',1,'202603171021',105900,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 10:22:02'),
(306633,'131970',1,'202603171021',81700,81800,81500,81700,81600,100,100,100,1,'ws','2026-03-17 10:22:02'),
(306634,'321370',1,'202603171021',4605,4615,4500,4535,4535,28.57,22.22,36.4,1,'ws','2026-03-17 10:22:02'),
(306635,'229200',1,'202603171021',19990,19995,19975,19980,19975,25,50,41.67,1,'ws','2026-03-17 10:22:02'),
(306636,'035510',1,'202603171021',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:22:02'),
(306637,'065170',1,'202603171021',4575,4590,4560,4580,4575,11.11,38.46,21.74,1,'ws','2026-03-17 10:22:02'),
(306638,'307180',1,'202603171021',4995,5030,4995,5010,5010,100,66.67,66.67,1,'ws','2026-03-17 10:22:02'),
(306639,'036170',1,'202603171021',5150,5170,5140,5160,5160,100,100,57.14,1,'ws','2026-03-17 10:22:05'),
(306640,'298060',1,'202603171021',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:22:57'),
(306641,'005930',1,'202603171022',195800,195800,195800,195800,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:23:00'),
(306642,'069500',1,'202603171022',85245,85285,85232,85240,85235,0,14.29,53.85,1,'ws','2026-03-17 10:23:02'),
(306643,'005380',1,'202603171022',528000,528000,527000,527000,527000,NULL,NULL,NULL,1,'ws','2026-03-17 10:23:02'),
(306644,'229200',1,'202603171022',19980,19990,19960,19965,19960,0,14.29,45.45,1,'ws','2026-03-17 10:23:02'),
(306645,'035510',1,'202603171022',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:23:02'),
(306646,'131970',1,'202603171022',81700,82300,81700,82200,82100,100,100,100,1,'ws','2026-03-17 10:23:02'),
(306647,'065170',1,'202603171022',4580,4625,4580,4620,4600,100,52.94,50,1,'ws','2026-03-17 10:23:02'),
(306648,'321370',1,'202603171022',4530,4545,4485,4485,4485,0,19.35,13.33,1,'ws','2026-03-17 10:23:02'),
(306649,'000660',1,'202603171022',996000,996000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:23:02'),
(306650,'034020',1,'202603171022',105900,105900,105900,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 10:23:02'),
(306651,'036170',1,'202603171022',5150,5160,5140,5150,5140,66.67,66.67,80,1,'ws','2026-03-17 10:23:04'),
(306652,'307180',1,'202603171022',5030,5030,5000,5000,5000,60,66.67,50,1,'ws','2026-03-17 10:23:04'),
(306653,'005930',3,'202603171021',195800,195900,195800,195800,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:02'),
(306654,'005930',1,'202603171023',195800,195900,195800,195800,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:00'),
(306655,'069500',3,'202603171021',85295,85325,85230,85260,26917,63.64,29.54,43.48,1,'ws','2026-03-17 13:06:39'),
(306656,'131970',3,'202603171021',81700,82300,81500,82300,12636,100,75,58.33,1,'ws','2026-03-17 13:06:40'),
(306657,'034020',3,'202603171021',105800,105900,105700,105900,9852,100,100,66.67,1,'ws','2026-03-17 12:12:26'),
(306658,'321370',3,'202603171021',4605,4615,4455,4525,297549,0,52.83,61.54,1,'ws','2026-03-17 10:45:07'),
(306659,'000660',3,'202603171021',996000,996000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:02'),
(306660,'010120',3,'202603171021',759000,759000,757000,758000,320,100,33.33,26.67,1,'ws','2026-03-17 12:12:24'),
(306661,'229200',3,'202603171021',19990,19995,19955,19965,89024,45.45,27.78,31.58,1,'ws','2026-03-17 13:06:43'),
(306662,'005380',3,'202603171021',529500,530000,527000,527000,10603,0,0,25,1,'ws','2026-03-17 12:12:17'),
(306663,'065170',3,'202603171021',4575,4665,4560,4625,81992,52.63,50,20.83,1,'ws','2026-03-17 13:06:37'),
(306664,'307180',3,'202603171021',4995,5050,4990,5030,22764,87.5,43.75,73.53,1,'ws','2026-03-17 14:05:26'),
(306665,'069500',1,'202603171023',85235,85295,85235,85267,85260,72.97,31.03,45.45,1,'ws','2026-03-17 10:24:02'),
(306666,'131970',1,'202603171023',82100,82300,81700,82300,82100,100,100,100,1,'ws','2026-03-17 10:24:02'),
(306667,'321370',1,'202603171023',4490,4535,4455,4525,4520,44.44,24.24,31.11,1,'ws','2026-03-17 10:24:02'),
(306668,'000660',1,'202603171023',996000,996000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:02'),
(306669,'010120',1,'202603171023',758000,758000,758000,758000,757000,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:02'),
(306670,'229200',1,'202603171023',19960,19975,19955,19965,19965,0,0,33.33,1,'ws','2026-03-17 10:24:02'),
(306671,'005380',1,'202603171023',527500,527500,527000,527000,527000,NULL,NULL,NULL,1,'ws','2026-03-17 10:24:02'),
(306672,'065170',1,'202603171023',4620,4655,4600,4620,4605,100,100,61.9,1,'ws','2026-03-17 10:24:02'),
(306673,'307180',1,'202603171023',5000,5040,4990,5030,5010,75,81.82,71.43,1,'ws','2026-03-17 10:24:02'),
(306684,'035510',3,'202603171021',22600,22600,22600,22600,225089,100,100,100,1,'ws','2026-03-17 13:06:34'),
(306685,'035510',1,'202603171023',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:24:04'),
(306687,'036170',3,'202603171021',5150,5170,5120,5150,20109,100,20,31.58,1,'ws','2026-03-17 14:10:24'),
(306688,'036170',1,'202603171023',5140,5150,5120,5150,5120,0,66.67,80,1,'ws','2026-03-17 10:24:06'),
(306690,'000660',1,'202603171024',996000,997000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:25:00'),
(306691,'069500',1,'202603171024',85275,85325,85215,85300,85280,100,85.71,53.85,1,'ws','2026-03-17 10:25:02'),
(306692,'229200',1,'202603171024',19965,19975,19955,19970,19965,100,25,25,1,'ws','2026-03-17 10:25:02'),
(306693,'034020',1,'202603171024',105700,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:25:02'),
(306694,'131970',1,'202603171024',82300,82300,82000,82000,81900,25,66.67,66.67,1,'ws','2026-03-17 10:25:02'),
(306695,'065170',1,'202603171024',4620,4625,4575,4620,4610,100,100,52.94,1,'ws','2026-03-17 10:25:02'),
(306696,'321370',1,'202603171024',4525,4530,4485,4485,4480,50,30.77,29.79,1,'ws','2026-03-17 10:25:02'),
(306697,'005930',1,'202603171024',195850,195900,195850,195850,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:25:02'),
(306698,'035510',1,'202603171024',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:25:02'),
(306699,'307180',1,'202603171024',5030,5030,5010,5020,5010,75,60,71.43,1,'ws','2026-03-17 10:25:02'),
(306700,'036170',1,'202603171024',5140,5150,5120,5130,5130,0,0,40,1,'ws','2026-03-17 10:25:02'),
(306701,'005380',1,'202603171024',528000,528000,527000,527000,527000,NULL,NULL,NULL,1,'ws','2026-03-17 10:25:02'),
(306702,'010120',1,'202603171024',759000,759000,759000,759000,758000,NULL,NULL,NULL,1,'ws','2026-03-17 10:25:02'),
(306703,'298060',1,'202603171022',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:25:35'),
(306704,'298060',3,'202603171021',1066,1066,1066,1066,540,100,100,100,1,'ws','2026-03-17 10:45:04'),
(306706,'005930',1,'202603171025',195900,195900,195850,195850,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:00'),
(306707,'069500',1,'202603171025',85320,85330,85250,85330,85290,100,100,60,1,'ws','2026-03-17 10:26:02'),
(306708,'131970',1,'202603171025',81900,82000,81800,81900,81900,0,20,60,1,'ws','2026-03-17 10:26:02'),
(306709,'065170',1,'202603171025',4625,4635,4590,4590,4590,0,0,60,1,'ws','2026-03-17 10:26:02'),
(306710,'412350',1,'202603171025',5970,6130,5970,6130,6110,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:02'),
(306711,'000660',1,'202603171025',996000,996000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:02'),
(306712,'005380',1,'202603171025',529500,529500,529500,529500,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:02'),
(306713,'229200',1,'202603171025',19975,19975,19955,19970,19970,100,100,14.29,1,'ws','2026-03-17 10:26:02'),
(306714,'034020',1,'202603171025',105700,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:02'),
(306715,'321370',1,'202603171025',4480,4515,4480,4505,4505,33.33,60,26.67,1,'ws','2026-03-17 10:26:02'),
(306716,'008500',1,'202603171025',2870,2875,2830,2830,2830,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:04'),
(306717,'307180',1,'202603171025',5020,5020,5010,5020,5010,0,75,69.23,1,'ws','2026-03-17 10:26:06'),
(306718,'035510',1,'202603171025',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:26:06'),
(306719,'065440',1,'202603171025',2430,2435,2430,2435,2430,NULL,NULL,NULL,1,'ws','2026-03-17 10:26:06'),
(306720,'298060',1,'202603171025',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:26:13'),
(306721,'005380',3,'202603171024',527000,530000,527000,529000,14472,50,33.33,44.44,1,'ws','2026-03-17 12:12:17'),
(306722,'005380',1,'202603171026',528500,528500,528000,528000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:00'),
(306723,'005930',3,'202603171024',195850,195900,195850,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306724,'069500',3,'202603171024',85275,85330,85210,85330,40441,NULL,NULL,NULL,1,'ws','2026-03-17 20:18:03'),
(306725,'000660',3,'202603171024',997000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306726,'412350',3,'202603171024',5970,6200,5960,5970,749129,NULL,NULL,NULL,1,'ws','2026-03-17 20:18:09'),
(306727,'065170',3,'202603171024',4620,4635,4575,4585,52400,55.56,37.04,27.78,1,'ws','2026-03-17 13:06:37'),
(306728,'035510',3,'202603171024',22600,22600,22600,22600,41055,NULL,NULL,NULL,1,'ws','2026-03-17 20:17:59'),
(306729,'131970',3,'202603171024',82300,82400,81600,81800,6265,54.55,75,67.74,1,'ws','2026-03-17 13:06:40'),
(306730,'229200',3,'202603171024',19965,19980,19955,19975,85109,25,53.85,35,1,'ws','2026-03-17 13:06:43'),
(306731,'034020',3,'202603171024',105900,105900,105700,105700,10799,33.33,33.33,33.33,1,'ws','2026-03-17 12:12:26'),
(306732,'267260',3,'202603171024',941000,942000,940000,940000,345,0,66.67,28.57,1,'ws','2026-03-17 12:12:47'),
(306733,'321370',3,'202603171024',4525,4530,4480,4495,92389,0,0,50.79,1,'ws','2026-03-17 10:45:07'),
(306734,'307180',3,'202603171024',5030,5080,5010,5080,40121,100,94.44,71.88,1,'ws','2026-03-17 14:05:26'),
(306735,'065170',1,'202603171026',4605,4615,4580,4585,4580,0,0,53.33,1,'ws','2026-03-17 10:27:02'),
(306736,'005930',1,'202603171026',195850,195900,195850,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306737,'000660',1,'202603171026',997000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306738,'069500',1,'202603171026',85330,85330,85282,85315,85315,66.67,80.77,78.26,1,'ws','2026-03-17 10:27:02'),
(306739,'035510',1,'202603171026',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:27:02'),
(306740,'412350',1,'202603171026',6100,6200,5960,5980,5970,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306741,'229200',1,'202603171026',19970,19980,19960,19975,19970,100,100,40,1,'ws','2026-03-17 10:27:02'),
(306742,'267260',1,'202603171026',940000,940000,940000,940000,940000,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306743,'131970',1,'202603171026',81900,82000,81600,81800,81800,0,0,54.55,1,'ws','2026-03-17 10:27:02'),
(306744,'034020',1,'202603171026',105800,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:02'),
(306745,'321370',1,'202603171026',4505,4510,4490,4495,4490,66.67,28.57,37.5,1,'ws','2026-03-17 10:27:02'),
(306746,'307180',1,'202603171026',5010,5080,5010,5080,5060,100,85.71,81.82,1,'ws','2026-03-17 10:27:02'),
(306760,'010120',3,'202603171024',758000,759000,757000,759000,199,100,100,37.5,1,'ws','2026-03-17 12:12:24'),
(306761,'008500',1,'202603171026',2845,2850,2815,2830,2805,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:08'),
(306762,'008500',3,'202603171024',2760,2905,2760,2830,36702,100,100,78.79,1,'ws','2026-03-17 10:33:44'),
(306763,'065440',1,'202603171026',2435,2445,2435,2445,2435,NULL,NULL,NULL,1,'ws','2026-03-17 10:27:10'),
(306764,'065440',3,'202603171024',2400,2445,2400,2445,22177,100,63.64,46.67,1,'ws','2026-03-17 11:45:28'),
(306767,'131970',1,'202603171027',81800,82000,81600,82000,81900,66.67,50,37.5,1,'ws','2026-03-17 10:28:00'),
(306768,'065170',1,'202603171027',4580,4590,4540,4590,4575,50,12.5,12.5,1,'ws','2026-03-17 10:28:02'),
(306769,'005930',1,'202603171027',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:28:02'),
(306770,'412350',1,'202603171027',5970,6200,5960,6190,6180,58.33,NULL,NULL,1,'ws','2026-03-17 10:28:02'),
(306771,'307180',1,'202603171027',5080,5120,5060,5060,5060,75,75,75,1,'ws','2026-03-17 10:28:02'),
(306772,'069500',1,'202603171027',85315,85380,85295,85360,85360,75,83.33,90,1,'ws','2026-03-17 10:28:02'),
(306773,'229200',1,'202603171027',19975,19985,19965,19980,19975,100,100,100,1,'ws','2026-03-17 10:28:02'),
(306774,'321370',1,'202603171027',4490,4495,4465,4470,4460,0,36.36,44.44,1,'ws','2026-03-17 10:28:02'),
(306775,'035510',1,'202603171027',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:28:02'),
(306776,'065440',1,'202603171027',2435,2450,2435,2440,2435,66.67,NULL,NULL,1,'ws','2026-03-17 10:28:02'),
(306777,'008500',1,'202603171027',2810,2810,2770,2770,2770,0,NULL,NULL,1,'ws','2026-03-17 10:28:05'),
(306848,'008500',3,'202603170900',2905,2905,2750,2750,35169,100,78.65,55.56,1,'rest','2026-03-17 10:33:44'),
(306849,'008500',3,'202603170903',2650,2840,2530,2745,80083,98.59,98.59,76.92,1,'rest','2026-03-17 10:33:44'),
(306850,'008500',3,'202603170906',2725,2745,2500,2500,65650,0,58.33,50.36,1,'rest','2026-03-17 10:33:44'),
(306851,'008500',3,'202603170909',2500,2550,2500,2545,13092,15.52,15.25,61.24,1,'rest','2026-03-17 10:33:44'),
(306852,'008500',3,'202603170912',2555,2555,2485,2505,35101,52.94,13.64,57.66,1,'rest','2026-03-17 10:33:44'),
(306853,'008500',3,'202603170915',2505,2510,2505,2505,2410,0,52.94,13.43,1,'rest','2026-03-17 10:33:44'),
(306854,'008500',3,'202603170918',2510,2540,2505,2505,2109,100,0,13.64,1,'rest','2026-03-17 10:33:44'),
(306855,'008500',3,'202603170921',2505,2535,2495,2525,4761,100,100,61.9,1,'rest','2026-03-17 10:33:44'),
(306856,'008500',3,'202603170924',2525,2530,2500,2530,6361,100,100,38.46,1,'rest','2026-03-17 10:33:44'),
(306857,'008500',3,'202603170927',2530,2655,2520,2630,7698,100,100,100,1,'rest','2026-03-17 10:33:44'),
(306858,'008500',3,'202603170930',2645,2735,2630,2640,14893,100,100,100,1,'rest','2026-03-17 10:33:44'),
(306859,'008500',3,'202603170933',2635,2695,2635,2655,2670,100,100,100,1,'rest','2026-03-17 10:33:44'),
(306860,'008500',3,'202603170936',2675,2680,2560,2625,8191,33.33,45.45,81.25,1,'rest','2026-03-17 10:33:44'),
(306861,'008500',3,'202603170939',2625,2695,2600,2695,4464,70,73.91,86.67,1,'rest','2026-03-17 10:33:44'),
(306862,'008500',3,'202603170942',2680,2735,2665,2665,7081,70,53.85,61.29,1,'rest','2026-03-17 10:33:44'),
(306863,'008500',3,'202603170945',2665,2705,2655,2685,11517,40,75,63.64,1,'rest','2026-03-17 10:33:44'),
(306864,'008500',3,'202603170948',2685,2695,2600,2660,2052,44.44,26.67,51.43,1,'rest','2026-03-17 10:33:44'),
(306865,'008500',3,'202603170951',2630,2700,2595,2665,515,16.67,50,63.33,1,'rest','2026-03-17 10:33:44'),
(306866,'008500',3,'202603170954',2655,2690,2615,2690,1687,100,54.55,47.62,1,'rest','2026-03-17 10:33:44'),
(306867,'008500',3,'202603170957',2650,2670,2645,2650,149,38.46,42.86,43.48,1,'rest','2026-03-17 10:33:44'),
(306868,'008500',3,'202603171000',2645,2770,2640,2740,11728,69.23,74.19,64.86,1,'rest','2026-03-17 10:33:44'),
(306869,'008500',3,'202603171003',2740,2750,2730,2750,793,100,71.43,76.47,1,'rest','2026-03-17 10:33:44'),
(306870,'008500',3,'202603171006',2770,2785,2720,2735,5021,40,86.96,69.44,1,'rest','2026-03-17 10:33:44'),
(306871,'008500',3,'202603171009',2740,2765,2715,2735,14296,0,40,64.52,1,'rest','2026-03-17 10:33:44'),
(306872,'008500',3,'202603171012',2735,2735,2705,2720,4156,0,0,76.92,1,'rest','2026-03-17 10:33:44'),
(306873,'008500',3,'202603171015',2710,2720,2700,2700,2248,0,0,16.67,1,'rest','2026-03-17 10:33:44'),
(306874,'008500',3,'202603171018',2700,2765,2685,2750,10750,71.43,58.82,50,1,'rest','2026-03-17 10:33:44'),
(306875,'008500',3,'202603171021',2750,2750,2740,2750,1778,100,71.43,58.82,1,'rest','2026-03-17 10:33:44'),
(306876,'008500',3,'202603171027',2810,2835,2765,2775,4759,59.26,59.26,63.41,1,'rest','2026-03-17 10:33:44'),
(306972,'008500',15,'202603170900',2905,2905,2485,2505,229095,52.5,27.27,26.8,1,'rest','2026-03-17 10:33:44'),
(306973,'008500',15,'202603170915',2505,2655,2495,2630,23339,100,70.77,47.66,1,'rest','2026-03-17 10:33:44'),
(306974,'008500',15,'202603170930',2645,2735,2560,2665,37299,100,100,48.62,1,'rest','2026-03-17 10:33:44'),
(306975,'008500',15,'202603170945',2665,2705,2595,2650,15920,70,91.43,70.67,1,'rest','2026-03-17 10:33:44'),
(306976,'008500',15,'202603171000',2645,2785,2640,2720,35994,82.35,87.5,95.71,1,'rest','2026-03-17 10:33:44'),
(306977,'008500',15,'202603171015',2710,2905,2685,2775,56237,100,89.29,95,1,'rest','2026-03-17 10:33:44'),
(306978,'035510',3,'202603161157',17030,17070,17030,17060,1063,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:20'),
(306979,'035510',3,'202603161200',17070,17130,17070,17130,1306,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:20'),
(306980,'035510',3,'202603161203',17140,17300,17140,17280,5588,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:45'),
(306981,'035510',3,'202603161206',17250,17280,17240,17240,615,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:45'),
(306982,'035510',3,'202603161209',17230,17240,17150,17170,797,0,NULL,NULL,1,'rest','2026-03-17 10:33:45'),
(306983,'035510',3,'202603161212',17200,17210,17170,17210,528,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:55'),
(306984,'035510',3,'202603161215',17170,17210,17170,17200,77,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:55'),
(306985,'035510',3,'202603161218',17210,17210,17200,17210,779,50,NULL,NULL,1,'rest','2026-03-17 10:44:55'),
(306986,'035510',3,'202603161221',17210,17220,17190,17220,1073,100,66.67,NULL,1,'rest','2026-03-17 10:44:55'),
(306987,'035510',3,'202603161224',17210,17310,17180,17300,2267,100,100,NULL,1,'rest','2026-03-17 10:44:55'),
(306988,'035510',3,'202603161227',17290,17290,17240,17240,187,57.14,60,58.82,1,'rest','2026-03-17 10:44:55'),
(306989,'035510',3,'202603161230',17270,17310,17270,17300,636,50,70,72.73,1,'rest','2026-03-17 10:44:55'),
(306990,'035510',3,'202603161233',17300,17380,17300,17330,4263,100,60,75,1,'rest','2026-03-17 10:44:55'),
(306991,'035510',3,'202603161236',17330,17330,17320,17320,346,75,90,70.83,1,'rest','2026-03-17 10:44:55'),
(306992,'035510',3,'202603161239',17320,17340,17300,17320,1517,0,75,56.25,1,'rest','2026-03-17 10:44:55'),
(306993,'035510',3,'202603161242',17310,17310,17310,17310,18,0,0,81.82,1,'rest','2026-03-17 10:44:55'),
(306994,'035510',3,'202603161245',17320,17320,17260,17260,1127,0,0,30,1,'rest','2026-03-17 10:44:55'),
(306995,'035510',3,'202603161248',17260,17260,17250,17250,642,0,0,0,1,'rest','2026-03-17 10:44:55'),
(306996,'035510',3,'202603161251',17260,17320,17240,17240,631,0,0,0,1,'rest','2026-03-17 10:44:55'),
(306997,'035510',3,'202603161254',17250,17300,17240,17250,586,50,33.33,11.11,1,'rest','2026-03-17 10:44:55'),
(306998,'035510',3,'202603161257',17250,17290,17220,17290,605,100,83.33,41.67,1,'rest','2026-03-17 10:44:55'),
(306999,'035510',3,'202603161300',17250,17300,17240,17300,201,100,100,75,1,'rest','2026-03-17 10:44:55'),
(307000,'035510',3,'202603161303',17240,17240,17220,17230,565,12.5,41.67,42.86,1,'rest','2026-03-17 10:44:55'),
(307001,'035510',3,'202603161306',17230,17230,17190,17190,605,0,8.33,35.29,1,'rest','2026-03-17 10:44:55'),
(307002,'035510',3,'202603161309',17190,17200,17170,17170,578,0,0,27.78,1,'rest','2026-03-17 10:44:55'),
(307003,'035510',3,'202603161312',17160,17170,17160,17170,428,0,0,7.14,1,'rest','2026-03-17 10:44:55'),
(307004,'035510',3,'202603161315',17170,17190,17150,17190,327,100,50,13.33,1,'rest','2026-03-17 10:44:55'),
(307005,'035510',3,'202603161318',17190,17220,17190,17210,910,100,100,40,1,'rest','2026-03-17 10:44:55'),
(307006,'035510',3,'202603161321',17220,17220,17200,17210,261,100,100,66.67,1,'rest','2026-03-17 10:44:55'),
(307007,'035510',3,'202603161324',17200,17200,17190,17200,99,0,66.67,80,1,'rest','2026-03-17 10:44:55'),
(307008,'035510',3,'202603161327',17200,17200,17160,17170,682,0,0,50,1,'rest','2026-03-17 10:44:55'),
(307009,'035510',3,'202603161330',17170,17170,17160,17160,60,0,0,28.57,1,'rest','2026-03-17 10:44:55'),
(307010,'035510',3,'202603161333',17160,17170,17160,17170,296,50,20,16.67,1,'rest','2026-03-17 10:44:55'),
(307011,'035510',3,'202603161336',17170,17190,17170,17190,176,100,75,37.5,1,'rest','2026-03-17 10:44:55'),
(307012,'035510',3,'202603161339',17190,17240,17190,17220,1754,100,100,60,1,'rest','2026-03-17 10:44:55'),
(307013,'035510',3,'202603161342',17220,17230,17220,17230,18,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:28'),
(307014,'035510',3,'202603161345',17230,17250,17230,17250,166,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:12'),
(307015,'035510',3,'202603161348',17250,17250,17230,17230,120,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:12'),
(307016,'035510',3,'202603161351',17230,17230,17220,17220,206,0,NULL,NULL,1,'rest','2026-03-17 12:16:12'),
(307017,'035510',3,'202603161354',17220,17260,17210,17230,1475,50,25,NULL,1,'rest','2026-03-17 12:16:12'),
(307018,'035510',3,'202603161357',17220,17260,17220,17220,328,50,33.33,NULL,1,'rest','2026-03-17 12:16:12'),
(307019,'035510',3,'202603161400',17240,17240,17240,17240,62,66.67,75,42.86,1,'rest','2026-03-17 12:16:12'),
(307020,'035510',3,'202603161403',17240,17250,17230,17240,133,100,66.67,60,1,'rest','2026-03-17 12:16:12'),
(307021,'035510',3,'202603161406',17230,17240,17210,17230,1762,0,66.67,60,1,'rest','2026-03-17 12:16:12'),
(307022,'035510',3,'202603161409',17230,17240,17220,17220,312,0,0,40,1,'rest','2026-03-17 12:16:12'),
(307023,'035510',3,'202603161412',17220,17230,17220,17220,200,0,0,50,1,'rest','2026-03-17 12:16:12'),
(307024,'035510',3,'202603161415',17220,17240,17200,17210,2811,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307025,'035510',3,'202603161418',17210,17220,17200,17200,1086,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307026,'035510',3,'202603161421',17190,17190,17150,17180,4951,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307027,'035510',3,'202603161424',17160,17160,17150,17150,58,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307028,'035510',3,'202603161427',17160,17160,17140,17150,1199,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307029,'035510',3,'202603161430',17160,17160,17130,17130,318,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307030,'035510',3,'202603161433',17120,17120,17100,17100,797,0,0,0,1,'rest','2026-03-17 12:16:12'),
(307031,'035510',3,'202603161436',17100,17110,17080,17110,1194,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:34'),
(307032,'035510',3,'202603161439',17120,17150,17100,17150,136,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:34'),
(307033,'035510',3,'202603161442',17150,17160,17130,17160,235,100,NULL,NULL,1,'rest','2026-03-17 13:06:34'),
(307034,'035510',3,'202603161445',17160,17160,17150,17160,231,100,100,NULL,1,'rest','2026-03-17 13:06:34'),
(307035,'035510',3,'202603161448',17150,17200,17150,17200,2136,100,100,NULL,1,'rest','2026-03-17 13:06:34'),
(307036,'035510',3,'202603161451',17200,17210,17200,17210,1486,100,100,100,1,'rest','2026-03-17 13:06:34'),
(307037,'035510',3,'202603161454',17220,17280,17220,17280,3282,100,100,100,1,'rest','2026-03-17 13:06:34'),
(307038,'035510',3,'202603161457',17270,17330,17270,17330,6095,100,100,100,1,'rest','2026-03-17 13:06:34'),
(307039,'035510',3,'202603161500',17330,17340,17220,17220,2087,31.25,52.17,60.71,1,'rest','2026-03-17 13:06:34'),
(307040,'035510',3,'202603161503',17220,17290,17220,17240,813,15.38,38.89,57.69,1,'rest','2026-03-17 13:06:34'),
(307041,'035510',3,'202603161506',17240,17300,17230,17290,797,100,38.89,63.33,1,'rest','2026-03-17 13:06:34'),
(307042,'035510',3,'202603161509',17280,17300,17250,17270,884,71.43,77.78,48,1,'rest','2026-03-17 13:06:34'),
(307043,'035510',3,'202603161512',17290,17360,17290,17350,6954,80,86.67,53.57,1,'rest','2026-03-17 13:06:34'),
(307044,'035510',3,'202603161515',17340,17360,17310,17320,4259,72.73,61.54,75,1,'rest','2026-03-17 13:06:34'),
(307045,'035510',3,'202603161518',17320,17400,17250,17400,4519,72.73,84.21,80.77,1,'rest','2026-03-17 13:06:34'),
(307046,'035510',3,'202603161530',17410,17410,17410,17410,14268,100,75,77.27,1,'rest','2026-03-17 13:06:34'),
(307047,'035510',3,'202603161533',17410,17410,17410,17410,238,100,100,85,1,'rest','2026-03-17 13:06:34'),
(307048,'035510',3,'202603170900',21000,21000,20000,20000,291700,100,100,98.89,1,'rest','2026-03-17 13:06:34'),
(307049,'035510',3,'202603170903',20000,20350,19020,19030,261620,72.75,72.75,73.42,1,'rest','2026-03-17 13:06:34'),
(307050,'035510',3,'202603170906',19070,19240,18910,18910,81509,0,70.38,70.46,1,'rest','2026-03-17 13:06:34'),
(307051,'035510',3,'202603170909',18780,19300,18690,19220,89253,72.09,22.14,72.68,1,'rest','2026-03-17 13:06:34'),
(307052,'035510',3,'202603170912',19210,19500,18780,18790,80667,41.89,36.05,65.61,1,'rest','2026-03-17 13:06:34'),
(307053,'035510',3,'202603170915',18790,18790,18210,18310,108293,0,25.41,13.42,1,'rest','2026-03-17 13:06:34'),
(307054,'035510',3,'202603170918',18350,18580,18300,18480,37101,26.15,15.74,31.79,1,'rest','2026-03-17 13:06:34'),
(307055,'035510',3,'202603170921',18480,18900,18480,18800,65674,100,50.52,46.78,1,'rest','2026-03-17 13:06:34'),
(307056,'035510',3,'202603170924',18800,18860,18510,18590,25771,60.38,70,30.43,1,'rest','2026-03-17 13:06:34'),
(307057,'035510',3,'202603170927',18600,18630,18310,18540,28951,0,55.17,39.84,1,'rest','2026-03-17 13:06:34'),
(307058,'035510',3,'202603170930',18540,18790,18530,18700,12077,76.19,38.1,71.43,1,'rest','2026-03-17 13:06:34'),
(307059,'035510',3,'202603170933',18690,18850,18550,18560,22277,53.33,45.71,54.55,1,'rest','2026-03-17 13:06:34'),
(307060,'035510',3,'202603170936',18590,18680,18410,18650,18966,39.13,64.1,38.46,1,'rest','2026-03-17 13:06:34'),
(307061,'035510',3,'202603170939',18640,18860,18560,18830,21810,100,65.85,69.35,1,'rest','2026-03-17 13:06:34'),
(307062,'035510',3,'202603170942',18840,19200,18750,19200,47794,100,100,85.11,1,'rest','2026-03-17 13:06:34'),
(307063,'035510',3,'202603170945',19200,19440,18810,18830,72690,50,59.78,55.65,1,'rest','2026-03-17 13:06:34'),
(307064,'035510',3,'202603170948',18810,18890,18750,18820,14456,0,49.33,62.75,1,'rest','2026-03-17 13:06:34'),
(307065,'035510',3,'202603170951',18820,19650,18820,19590,87998,98.72,66.96,77.65,1,'rest','2026-03-17 13:06:34'),
(307066,'035510',3,'202603170954',19550,19550,19260,19400,44140,80.21,79.38,66.67,1,'rest','2026-03-17 13:06:34'),
(307067,'035510',3,'202603170957',19420,19930,19400,19710,110377,62,85.04,65.45,1,'rest','2026-03-17 13:06:34'),
(307068,'035510',3,'202603171027',22600,22600,22600,22600,21489,100,100,100,1,'rest','2026-03-18 08:25:15'),
(307169,'035510',60,'202603160900',16540,17380,16540,16930,63402,90.7,91.67,77.05,1,'rest','2026-03-18 08:25:16'),
(307170,'035510',60,'202603161000',16920,17100,16860,17080,26941,100,93.1,93.94,1,'rest','2026-03-18 08:25:16'),
(307171,'035510',60,'202603161100',17090,17100,16900,17060,14545,88.24,96.43,90.77,1,'rest','2026-03-18 08:25:16'),
(307172,'035510',60,'202603161200',17070,17380,17070,17290,23588,92,95,92.77,1,'rest','2026-03-18 08:25:16'),
(307173,'035510',60,'202603161300',17250,17300,17150,17220,9255,76.67,71.88,89.53,1,'rest','2026-03-18 08:25:16'),
(307174,'035510',60,'202603161400',17240,17330,17080,17330,28484,61.11,82.93,84.48,1,'rest','2026-03-18 08:25:16'),
(307175,'035510',60,'202603161500',17330,17410,17220,17410,34819,100,73.08,82.35,1,'rest','2026-03-18 08:25:16'),
(307176,'035510',60,'202603170900',21000,21000,18210,19710,1523124,100,100,97.49,1,'rest','2026-03-18 08:25:16'),
(307177,'035510',60,'202603171000',19740,22600,19400,22600,2207602,100,100,98.72,1,'rest','2026-03-18 08:25:16'),
(307178,'065170',3,'202603161157',4130,4140,4125,4125,2417,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:21'),
(307179,'065170',3,'202603161200',4125,4165,4120,4145,2055,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:21'),
(307180,'065170',3,'202603161203',4145,4160,4125,4125,3838,50,NULL,NULL,1,'rest','2026-03-17 10:28:21'),
(307181,'065170',3,'202603161206',4125,4125,4105,4110,13445,0,36.36,NULL,1,'rest','2026-03-17 10:28:21'),
(307182,'065170',3,'202603161209',4115,4145,4115,4140,1865,66.67,46.15,NULL,1,'rest','2026-03-17 10:28:21'),
(307183,'065170',3,'202603161212',4140,4240,4140,4235,50309,100,89.29,80.56,1,'rest','2026-03-17 10:28:21'),
(307184,'065170',3,'202603161215',4230,4350,4185,4325,122800,100,100,86,1,'rest','2026-03-17 10:28:21'),
(307185,'065170',3,'202603161218',4340,4340,4260,4270,67360,NULL,NULL,NULL,1,'rest','2026-03-17 10:50:23'),
(307186,'065170',3,'202603161221',4280,4315,4265,4275,46452,NULL,NULL,NULL,1,'rest','2026-03-17 10:50:23'),
(307187,'065170',3,'202603161224',4280,4295,4200,4270,67692,50,NULL,NULL,1,'rest','2026-03-17 10:50:23'),
(307188,'065170',3,'202603161227',4250,4270,4140,4195,53579,0,5.88,NULL,1,'rest','2026-03-17 10:50:23'),
(307189,'065170',3,'202603161230',4210,4215,4185,4215,8058,21.05,20,NULL,1,'rest','2026-03-17 10:50:23'),
(307190,'065170',3,'202603161233',4200,4210,4185,4185,7474,40,16,18.52,1,'rest','2026-03-17 10:50:23'),
(307191,'065170',3,'202603161236',4185,4195,4170,4170,14820,0,30.77,13.79,1,'rest','2026-03-17 10:50:23'),
(307192,'065170',3,'202603161239',4175,4190,4165,4180,6049,40,18.18,20,1,'rest','2026-03-17 10:50:23'),
(307193,'065170',3,'202603161242',4185,4220,4185,4210,8836,100,72.73,57.14,1,'rest','2026-03-17 10:50:23'),
(307194,'065170',3,'202603161245',4210,4210,4175,4175,4526,46.15,53.33,33.33,1,'rest','2026-03-17 10:50:23'),
(307195,'065170',3,'202603161248',4175,4180,4155,4165,13016,0,40,40,1,'rest','2026-03-17 10:50:23'),
(307196,'065170',3,'202603161251',4175,4175,4115,4170,21109,33.33,10,50,1,'rest','2026-03-17 10:50:23'),
(307197,'065170',3,'202603161254',4160,4170,4145,4145,4446,16.67,12.5,33.33,1,'rest','2026-03-17 10:50:23'),
(307198,'065170',3,'202603161257',4145,4170,4140,4170,4668,50,54.55,30,1,'rest','2026-03-17 10:50:23'),
(307199,'065170',3,'202603161300',4180,4205,4175,4205,12947,100,70.59,65,1,'rest','2026-03-17 10:50:23'),
(307200,'065170',3,'202603161303',4190,4200,4185,4190,9100,70,80,61.9,1,'rest','2026-03-17 10:50:23'),
(307201,'065170',3,'202603161306',4190,4190,4165,4170,7879,0,50,50,1,'rest','2026-03-17 10:50:23'),
(307202,'065170',3,'202603161309',4170,4190,4150,4155,19944,0,0,54.55,1,'rest','2026-03-17 10:50:23'),
(307203,'065170',3,'202603161312',4170,4180,4130,4135,4298,0,0,33.33,1,'rest','2026-03-17 10:50:23'),
(307204,'065170',3,'202603161315',4140,4180,4125,4135,13121,0,0,0,1,'rest','2026-03-17 10:50:23'),
(307205,'065170',3,'202603161318',4145,4165,4140,4160,6062,100,55.56,31.25,1,'rest','2026-03-17 10:50:23'),
(307206,'065170',3,'202603161321',4160,4165,4125,4125,9821,41.67,41.67,26.32,1,'rest','2026-03-17 10:50:23'),
(307207,'065170',3,'202603161324',4125,4140,4115,4125,21428,0,41.67,31.25,1,'rest','2026-03-17 10:50:23'),
(307208,'065170',3,'202603161327',4120,4155,4115,4130,11250,100,12.5,46.15,1,'rest','2026-03-17 10:50:23'),
(307209,'065170',3,'202603161330',4135,4170,4125,4130,6622,100,100,46.15,1,'rest','2026-03-17 10:50:23'),
(307210,'065170',3,'202603161333',4135,4215,4125,4200,21304,100,100,68.18,1,'rest','2026-03-17 10:50:23'),
(307211,'065170',3,'202603161336',4180,4215,4130,4135,22209,51.85,51.85,53.57,1,'rest','2026-03-17 10:50:23'),
(307212,'065170',3,'202603161339',4135,4150,4130,4140,7646,7.14,53.57,55.17,1,'rest','2026-03-17 10:50:23'),
(307213,'065170',3,'202603161342',4130,4170,4125,4130,8253,33.33,6.25,50,1,'rest','2026-03-17 10:50:23'),
(307214,'065170',3,'202603161345',4130,4155,4130,4130,10023,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:21'),
(307215,'065170',3,'202603161348',4130,4150,4125,4145,4611,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:21'),
(307216,'065170',3,'202603161351',4145,4145,4130,4135,5356,60,NULL,NULL,1,'rest','2026-03-17 12:16:21'),
(307217,'065170',3,'202603161354',4135,4140,4135,4135,2089,0,60,NULL,1,'rest','2026-03-17 12:16:21'),
(307218,'065170',3,'202603161357',4145,4150,4140,4150,6353,100,60,NULL,1,'rest','2026-03-17 12:16:21'),
(307219,'065170',3,'202603161400',4145,4170,4145,4150,4296,100,100,75,1,'rest','2026-03-17 12:16:21'),
(307220,'065170',3,'202603161403',4150,4190,4140,4160,6416,100,100,71.43,1,'rest','2026-03-17 12:16:21'),
(307221,'065170',3,'202603161406',4180,4205,4135,4140,33328,33.33,33.33,55.56,1,'rest','2026-03-17 12:16:21'),
(307222,'065170',3,'202603161409',4140,4145,4125,4125,10744,0,22.22,41.67,1,'rest','2026-03-17 12:16:21'),
(307223,'065170',3,'202603161412',4130,4145,4120,4125,14342,0,0,22.22,1,'rest','2026-03-17 12:16:21'),
(307224,'065170',3,'202603161415',4130,4130,4120,4125,4858,100,0,22.22,1,'rest','2026-03-17 12:16:21'),
(307225,'065170',3,'202603161418',4125,4130,4120,4130,7464,100,100,12.5,1,'rest','2026-03-17 12:16:21'),
(307226,'065170',3,'202603161421',4130,4130,4120,4130,7182,100,100,25,1,'rest','2026-03-17 12:16:21'),
(307227,'065170',3,'202603161424',4125,4130,4120,4130,10862,100,100,100,1,'rest','2026-03-17 12:16:21'),
(307228,'065170',3,'202603161427',4130,4130,4115,4120,8261,0,0,33.33,1,'rest','2026-03-17 12:16:21'),
(307229,'065170',3,'202603161430',4120,4145,4115,4130,7729,50,50,60,1,'rest','2026-03-17 12:16:21'),
(307230,'065170',3,'202603161433',4145,4170,4130,4130,19274,100,50,50,1,'rest','2026-03-17 12:16:21'),
(307231,'065170',3,'202603161436',4135,4150,4120,4120,21117,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:37'),
(307232,'065170',3,'202603161439',4135,4135,4110,4110,35589,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:37'),
(307233,'065170',3,'202603161442',4110,4110,4075,4075,106049,0,NULL,NULL,1,'rest','2026-03-17 13:06:37'),
(307234,'065170',3,'202603161445',4075,4075,4060,4060,14761,0,0,NULL,1,'rest','2026-03-17 13:06:37'),
(307235,'065170',3,'202603161448',4065,4065,4005,4005,28274,0,0,NULL,1,'rest','2026-03-17 13:06:37'),
(307236,'065170',3,'202603161451',4010,4055,3995,4030,35939,31.25,26.32,17.86,1,'rest','2026-03-17 13:06:37'),
(307237,'065170',3,'202603161454',4030,4175,4025,4100,38132,100,63.33,47.5,1,'rest','2026-03-17 13:06:37'),
(307238,'065170',3,'202603161457',4105,4105,4065,4070,12109,70,76,48.72,1,'rest','2026-03-17 13:06:37'),
(307239,'065170',3,'202603161500',4070,4105,4070,4085,6400,33.33,73.91,56.41,1,'rest','2026-03-17 13:06:37'),
(307240,'065170',3,'202603161503',4085,4100,4050,4070,10137,50,25,70.97,1,'rest','2026-03-17 13:06:37'),
(307241,'065170',3,'202603161506',4065,4075,4035,4055,16130,0,33.33,58.62,1,'rest','2026-03-17 13:06:37'),
(307242,'065170',3,'202603161509',4045,4090,4025,4090,19296,70,53.85,45.45,1,'rest','2026-03-17 13:06:37'),
(307243,'065170',3,'202603161512',4065,4075,4057,4065,11619,58.33,46.67,47.62,1,'rest','2026-03-17 13:06:37'),
(307244,'065170',3,'202603161515',4075,4120,4070,4100,22697,58.33,73.68,56,1,'rest','2026-03-17 13:06:37'),
(307245,'065170',3,'202603161518',4100,4100,4050,4065,7490,50,36.84,48.28,1,'rest','2026-03-17 13:06:37'),
(307246,'065170',3,'202603161530',4060,4060,4060,4060,19865,0,46.67,51.85,1,'rest','2026-03-17 13:06:37'),
(307247,'065170',3,'202603161533',4060,4060,4060,4060,1302,0,0,35,1,'rest','2026-03-17 13:06:37'),
(307248,'065170',3,'202603170900',4460,4760,4350,4385,736296,100,98.48,90,1,'rest','2026-03-17 13:06:37'),
(307249,'065170',3,'202603170903',4385,4490,4245,4255,259315,71.43,71.43,65.66,1,'rest','2026-03-17 13:06:37'),
(307250,'065170',3,'202603170906',4255,4350,4225,4300,115859,25.71,74,73.27,1,'rest','2026-03-17 13:06:37'),
(307251,'065170',3,'202603170909',4300,4340,4235,4320,90722,100,33.33,75,1,'rest','2026-03-17 13:06:37'),
(307252,'065170',3,'202603170912',4330,4445,4280,4430,98412,100,100,79.37,1,'rest','2026-03-17 13:06:37'),
(307253,'065170',3,'202603170915',4430,4435,4305,4305,138761,46.81,50.98,40.7,1,'rest','2026-03-17 13:06:37'),
(307254,'065170',3,'202603170918',4310,4365,4305,4315,42529,7.41,48.98,59.68,1,'rest','2026-03-17 13:06:37'),
(307255,'065170',3,'202603170921',4315,4400,4285,4390,64696,100,40.48,63.24,1,'rest','2026-03-17 13:06:37'),
(307256,'065170',3,'202603171000',4600,4645,4530,4630,123111,100,29.17,24.14,1,'rest','2026-03-17 13:06:37'),
(307257,'065170',3,'202603171027',4580,4610,4540,4570,87131,0,47.62,32.26,1,'rest','2026-03-17 13:06:37'),
(307345,'065170',15,'202603160900',4285,4430,4220,4345,399375,92.59,92.86,94.59,1,'rest','2026-03-17 13:06:37'),
(307346,'065170',15,'202603160915',4325,4480,4320,4415,393699,100,95.12,96.08,1,'rest','2026-03-17 13:06:37'),
(307347,'065170',15,'202603160930',4415,4455,4255,4280,211787,34.15,59.09,57.97,1,'rest','2026-03-17 13:06:37'),
(307348,'065170',15,'202603160945',4285,4320,4210,4270,190908,0,32.56,55.71,1,'rest','2026-03-17 13:06:37'),
(307349,'065170',15,'202603161000',4260,4335,4235,4235,140445,0,0,52,1,'rest','2026-03-17 13:06:37'),
(307350,'065170',15,'202603161015',4235,4305,4200,4250,131964,30,25,32.08,1,'rest','2026-03-17 13:06:37'),
(307351,'065170',15,'202603161030',4265,4280,4215,4215,59064,30,17.65,6.52,1,'rest','2026-03-17 13:06:37'),
(307352,'065170',15,'202603161045',4215,4230,4170,4215,75303,0,30,15.79,1,'rest','2026-03-17 13:06:37'),
(307353,'065170',15,'202603161100',4210,4220,4170,4210,40577,0,0,16.67,1,'rest','2026-03-17 13:06:37'),
(307354,'065170',15,'202603161115',4205,4205,4115,4125,65103,0,0,10.71,1,'rest','2026-03-17 13:06:37'),
(307355,'065170',15,'202603161130',4120,4135,4100,4120,40462,0,0,0,1,'rest','2026-03-17 13:06:37'),
(307356,'065170',15,'202603161145',4120,4155,4115,4125,39366,50,5.26,5,1,'rest','2026-03-17 13:06:37'),
(307357,'065170',15,'202603161200',4125,4240,4105,4235,71512,100,95.83,54.76,1,'rest','2026-03-17 13:06:37'),
(307358,'065170',15,'202603161215',4230,4350,4140,4195,357883,73.33,74.19,46.94,1,'rest','2026-03-17 13:06:37'),
(307359,'065170',15,'202603161230',4210,4220,4165,4210,45237,27.27,75.76,74.29,1,'rest','2026-03-17 13:06:37'),
(307360,'065170',15,'202603161245',4210,4210,4115,4170,47765,27.27,15.79,61.9,1,'rest','2026-03-17 13:06:37'),
(307361,'065170',15,'202603161300',4180,4205,4130,4135,54168,0,16.67,52.08,1,'rest','2026-03-17 13:06:37'),
(307362,'065170',15,'202603161315',4140,4180,4115,4130,61682,0,0,11.11,1,'rest','2026-03-17 13:06:37'),
(307363,'065170',15,'202603161330',4135,4215,4125,4130,66034,0,0,15.79,1,'rest','2026-03-17 13:06:37'),
(307364,'065170',15,'202603161345',4130,4155,4125,4150,28432,100,80,20,1,'rest','2026-03-17 13:06:37'),
(307365,'065170',15,'202603161400',4145,4205,4120,4125,69126,44.44,44.44,23.53,1,'rest','2026-03-17 13:06:37'),
(307366,'065170',15,'202603161415',4130,4130,4115,4120,38627,0,40,36.36,1,'rest','2026-03-17 13:06:37'),
(307367,'065170',15,'202603161430',4120,4170,4075,4075,189758,0,0,21.05,1,'rest','2026-03-17 13:06:37'),
(307368,'065170',15,'202603161445',4075,4175,3995,4070,129215,0,0,20,1,'rest','2026-03-17 13:06:37'),
(307369,'065170',15,'202603161500',4070,4105,4025,4065,63582,0,0,0,1,'rest','2026-03-17 13:06:37'),
(307370,'065170',15,'202603161515',4075,4120,4050,4065,30187,0,0,0,1,'rest','2026-03-17 13:06:37'),
(307371,'065170',15,'202603161530',4060,4060,4060,4060,21167,0,0,0,1,'rest','2026-03-17 13:06:37'),
(307372,'065170',15,'202603170900',4460,4760,4225,4430,1300604,98.67,98.67,96.1,1,'rest','2026-03-17 13:06:37'),
(307373,'065170',15,'202603171015',4640,4700,4540,4570,419268,35.29,7.79,57.53,1,'rest','2026-03-17 13:06:37'),
(307378,'065440',3,'202603161157',2410,2415,2395,2395,28753,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:23'),
(307379,'065440',3,'202603161200',2395,2445,2395,2430,17156,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:23'),
(307380,'065440',3,'202603161203',2420,2430,2420,2430,3257,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:48'),
(307381,'065440',3,'202603161206',2425,2425,2400,2405,23494,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:48'),
(307382,'065440',3,'202603161209',2405,2405,2385,2385,22732,0,NULL,NULL,1,'rest','2026-03-17 10:33:48'),
(307383,'065440',3,'202603161212',2385,2410,2380,2405,11478,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:57'),
(307384,'065440',3,'202603161215',2405,2425,2400,2420,11754,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:57'),
(307385,'065440',3,'202603161218',2420,2450,2420,2435,35713,100,NULL,NULL,1,'rest','2026-03-17 10:44:57'),
(307386,'065440',3,'202603161221',2440,2440,2415,2440,57652,100,100,NULL,1,'rest','2026-03-17 10:44:57'),
(307387,'065440',3,'202603161224',2430,2450,2430,2450,24641,100,100,NULL,1,'rest','2026-03-17 10:44:57'),
(307388,'065440',3,'202603161227',2447,2470,2447,2470,91108,100,100,100,1,'rest','2026-03-17 10:44:57'),
(307389,'065440',3,'202603161230',2470,2475,2460,2470,91991,100,100,100,1,'rest','2026-03-17 10:44:57'),
(307390,'065440',3,'202603161233',2465,2470,2450,2450,46998,0,50,63.64,1,'rest','2026-03-17 10:44:57'),
(307391,'065440',3,'202603161236',2445,2450,2405,2420,41305,0,0,37.5,1,'rest','2026-03-17 10:44:57'),
(307392,'065440',3,'202603161239',2420,2430,2405,2410,26184,0,0,25,1,'rest','2026-03-17 10:44:57'),
(307393,'065440',3,'202603161242',2410,2440,2410,2435,23714,71.43,38.46,29.41,1,'rest','2026-03-17 10:44:57'),
(307394,'065440',3,'202603161245',2440,2450,2430,2435,26179,100,71.43,29.41,1,'rest','2026-03-17 10:44:57'),
(307395,'065440',3,'202603161248',2435,2440,2415,2415,22919,0,55.56,29.41,1,'rest','2026-03-17 10:44:57'),
(307396,'065440',3,'202603161251',2420,2420,2405,2405,52436,0,0,38.46,1,'rest','2026-03-17 10:44:57'),
(307397,'065440',3,'202603161254',2405,2410,2400,2405,15419,25,62.5,38.46,1,'rest','2026-03-17 11:25:29'),
(307398,'065440',3,'202603161257',2405,2415,2400,2415,7075,100,50,46.67,1,'rest','2026-03-17 11:25:29'),
(307399,'065440',3,'202603161300',2415,2430,2410,2415,12592,100,100,70,1,'rest','2026-03-17 11:25:29'),
(307400,'065440',3,'202603161303',2422,2450,2415,2420,8125,100,100,57.14,1,'rest','2026-03-17 11:25:29'),
(307401,'065440',3,'202603161306',2420,2440,2420,2437,8460,100,100,100,1,'rest','2026-03-17 11:25:29'),
(307402,'065440',3,'202603161309',2437,2440,2430,2430,10383,70.83,75.86,82.05,1,'rest','2026-03-17 11:25:29'),
(307403,'065440',3,'202603161312',2430,2430,2410,2420,15826,0,50,56.41,1,'rest','2026-03-17 11:25:29'),
(307404,'065440',3,'202603161315',2425,2430,2400,2420,9270,NULL,NULL,NULL,1,'rest','2026-03-17 11:45:28'),
(307405,'065440',3,'202603161318',2405,2425,2400,2425,38968,NULL,NULL,NULL,1,'rest','2026-03-17 11:45:28'),
(307406,'065440',3,'202603161321',2430,2430,2420,2425,3858,100,NULL,NULL,1,'rest','2026-03-17 11:45:28'),
(307407,'065440',3,'202603161324',2425,2430,2420,2420,5743,0,50,NULL,1,'rest','2026-03-17 11:45:28'),
(307408,'065440',3,'202603161327',2420,2420,2405,2415,7710,0,0,NULL,1,'rest','2026-03-17 11:45:28'),
(307409,'065440',3,'202603161330',2415,2420,2400,2400,23325,0,0,16.67,1,'rest','2026-03-17 11:45:28'),
(307410,'065440',3,'202603161333',2400,2405,2390,2390,48305,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307411,'065440',3,'202603161336',2390,2435,2390,2435,39450,81.82,64.29,56.25,1,'rest','2026-03-17 11:45:28'),
(307412,'065440',3,'202603161339',2430,2450,2430,2430,78218,90,75,56.25,1,'rest','2026-03-17 11:45:28'),
(307413,'065440',3,'202603161342',2430,2440,2420,2430,6766,0,90,60,1,'rest','2026-03-17 11:45:28'),
(307414,'065440',3,'202603161345',2430,2430,2415,2415,3785,0,0,60,1,'rest','2026-03-17 11:45:28'),
(307415,'065440',3,'202603161348',2415,2415,2395,2395,14619,0,0,52.94,1,'rest','2026-03-17 11:45:28'),
(307416,'065440',3,'202603161351',2395,2405,2395,2405,7262,33.33,22.22,20,1,'rest','2026-03-17 11:45:28'),
(307417,'065440',3,'202603161354',2405,2415,2405,2415,18644,100,50,36.36,1,'rest','2026-03-17 11:45:28'),
(307418,'065440',3,'202603161357',2415,2440,2410,2430,39210,100,100,50,1,'rest','2026-03-17 11:45:28'),
(307419,'065440',3,'202603161400',2430,2430,2410,2410,16042,42.86,55.56,46.67,1,'rest','2026-03-17 11:45:28'),
(307420,'065440',3,'202603161403',2410,2430,2410,2415,2108,20,50,66.67,1,'rest','2026-03-17 11:45:28'),
(307421,'065440',3,'202603161406',2425,2430,2420,2425,5484,100,42.86,66.67,1,'rest','2026-03-17 11:45:28'),
(307422,'065440',3,'202603161409',2425,2425,2405,2405,13084,33.33,42.86,42.86,1,'rest','2026-03-17 11:45:28'),
(307423,'065440',3,'202603161412',2415,2415,2405,2410,5116,20,42.86,33.33,1,'rest','2026-03-17 11:45:28'),
(307424,'065440',3,'202603161415',2405,2410,2395,2400,37314,33.33,14.29,40,1,'rest','2026-03-17 11:45:28'),
(307425,'065440',3,'202603161418',2400,2435,2400,2435,18310,77.78,80,62.5,1,'rest','2026-03-17 11:45:28'),
(307426,'065440',3,'202603161421',2430,2475,2430,2455,145033,100,84.62,66.67,1,'rest','2026-03-17 11:45:28'),
(307427,'065440',3,'202603161424',2455,2460,2420,2425,48694,40,64.71,60,1,'rest','2026-03-17 11:45:28'),
(307428,'065440',3,'202603161427',2430,2445,2430,2445,10810,40,57.14,65.22,1,'rest','2026-03-17 11:45:28'),
(307429,'065440',3,'202603161430',2445,2450,2440,2440,26865,80,36.36,68.18,1,'rest','2026-03-17 11:45:28'),
(307430,'065440',3,'202603161433',2440,2445,2425,2425,26214,0,50,44.44,1,'rest','2026-03-17 11:45:28'),
(307431,'065440',3,'202603161436',2425,2440,2425,2425,20962,0,0,28.57,1,'rest','2026-03-17 11:45:28'),
(307432,'065440',3,'202603161439',2427,2435,2425,2435,5959,100,40,60,1,'rest','2026-03-17 11:45:28'),
(307433,'065440',3,'202603161442',2435,2440,2420,2435,50256,100,100,33.33,1,'rest','2026-03-17 11:45:28'),
(307434,'065440',3,'202603161445',2435,2440,2425,2435,17333,100,100,40,1,'rest','2026-03-17 11:45:28'),
(307435,'065440',3,'202603161448',2435,2435,2410,2410,25443,0,0,28.57,1,'rest','2026-03-17 11:45:28'),
(307436,'065440',3,'202603161451',2410,2415,2395,2405,63211,0,0,25,1,'rest','2026-03-17 11:45:28'),
(307437,'065440',3,'202603161454',2405,2405,2395,2405,19110,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307438,'065440',3,'202603161457',2405,2410,2395,2400,36342,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307439,'065440',3,'202603161500',2400,2420,2400,2415,10777,75,75,30,1,'rest','2026-03-17 11:45:28'),
(307440,'065440',3,'202603161503',2415,2420,2405,2405,9663,60,50,42.86,1,'rest','2026-03-17 11:45:28'),
(307441,'065440',3,'202603161506',2405,2405,2395,2395,24881,0,42.86,37.5,1,'rest','2026-03-17 11:45:28'),
(307442,'065440',3,'202603161509',2400,2405,2380,2390,26646,0,0,33.33,1,'rest','2026-03-17 11:45:28'),
(307443,'065440',3,'202603161512',2385,2390,2350,2355,61051,0,0,20,1,'rest','2026-03-17 11:45:28'),
(307444,'065440',3,'202603161515',2365,2380,2355,2370,43260,30,27.27,20,1,'rest','2026-03-17 11:45:28'),
(307445,'065440',3,'202603161518',2370,2445,2370,2435,39447,100,69.57,61.54,1,'rest','2026-03-17 11:45:28'),
(307446,'065440',3,'202603161530',2435,2435,2435,2435,94906,100,100,66.67,1,'rest','2026-03-17 11:45:28'),
(307447,'065440',3,'202603161533',2435,2435,2435,2435,5379,100,100,69.57,1,'rest','2026-03-17 11:45:28'),
(307448,'065440',3,'202603170900',2570,2575,2435,2435,255196,100,100,100,1,'rest','2026-03-17 11:45:28'),
(307449,'065440',3,'202603170903',2435,2440,2315,2315,89164,0,0,35.14,1,'rest','2026-03-17 11:45:28'),
(307450,'065440',3,'202603170906',2300,2315,2245,2310,315273,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307451,'065440',3,'202603170909',2325,2345,2265,2285,148198,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307452,'065440',3,'202603170912',2280,2390,2280,2350,110444,72.22,68.42,30.23,1,'rest','2026-03-17 11:45:28'),
(307453,'065440',3,'202603170915',2345,2385,2310,2375,46657,100,78.26,37.5,1,'rest','2026-03-17 11:45:28'),
(307454,'065440',3,'202603170918',2370,2375,2280,2315,129672,29.41,60,50,1,'rest','2026-03-17 11:45:28'),
(307455,'065440',3,'202603170921',2320,2330,2305,2310,33592,0,27.78,50,1,'rest','2026-03-17 11:45:28'),
(307456,'065440',3,'202603170924',2310,2310,2280,2305,87521,0,0,56.25,1,'rest','2026-03-17 11:45:28'),
(307457,'065440',3,'202603170927',2300,2315,2290,2310,17610,50,33.33,30,1,'rest','2026-03-17 11:45:28'),
(307458,'065440',3,'202603170930',2315,2330,2310,2330,9915,100,83.33,26.32,1,'rest','2026-03-17 11:45:28'),
(307459,'065440',3,'202603170933',2330,2375,2330,2375,25667,100,100,87.5,1,'rest','2026-03-17 11:45:28'),
(307460,'065440',3,'202603170936',2375,2425,2370,2405,104296,100,100,95.24,1,'rest','2026-03-17 11:45:28'),
(307461,'065440',3,'202603170939',2405,2405,2370,2385,65745,60,78.95,83.33,1,'rest','2026-03-17 11:45:28'),
(307462,'065440',3,'202603170942',2385,2440,2370,2440,50996,73.33,80.95,88.24,1,'rest','2026-03-17 11:45:28'),
(307463,'065440',3,'202603170948',2430,2445,2400,2430,44179,0,84.62,73.91,1,'rest','2026-03-17 11:45:28'),
(307464,'065440',3,'202603170951',2410,2430,2410,2415,23556,0,0,55,1,'rest','2026-03-17 11:45:28'),
(307465,'065440',3,'202603171018',2430,2430,2405,2410,53415,0,0,7.69,1,'rest','2026-03-17 11:45:28'),
(307466,'065440',3,'202603171021',2415,2415,2400,2410,23861,0,0,0,1,'rest','2026-03-17 11:45:28'),
(307467,'065440',3,'202603171027',2435,2450,2425,2430,13775,70,70,46.67,1,'rest','2026-03-17 11:45:28'),
(307545,'065440',15,'202603160900',2290,2315,2210,2215,663070,100,40,16.67,1,'rest','2026-03-17 11:45:30'),
(307546,'065440',15,'202603160915',2220,2395,2205,2350,796356,100,100,82.86,1,'rest','2026-03-17 11:45:30'),
(307547,'065440',15,'202603160930',2345,2495,2345,2375,942089,100,100,91.89,1,'rest','2026-03-17 11:45:30'),
(307548,'065440',15,'202603160945',2375,2490,2375,2425,649324,100,100,100,1,'rest','2026-03-17 11:45:30'),
(307549,'065440',15,'202603161000',2410,2435,2340,2375,301097,50,60,81.48,1,'rest','2026-03-17 11:45:30'),
(307550,'065440',15,'202603161015',2375,2430,2340,2395,187282,28.57,58.33,82.14,1,'rest','2026-03-17 11:45:30'),
(307551,'065440',15,'202603161030',2395,2395,2300,2300,220726,17.39,12.12,39.58,1,'rest','2026-03-17 11:45:30'),
(307552,'065440',15,'202603161045',2300,2410,2300,2375,201935,44.12,50,50,1,'rest','2026-03-17 11:45:30'),
(307553,'065440',15,'202603161100',2375,2390,2350,2375,67380,100,44.12,39.58,1,'rest','2026-03-17 11:45:30'),
(307554,'065440',15,'202603161115',2370,2490,2370,2460,719837,100,100,65.45,1,'rest','2026-03-17 11:45:30'),
(307555,'065440',15,'202603161130',2460,2470,2410,2435,243825,77.27,77.27,57.14,1,'rest','2026-03-17 11:45:30'),
(307556,'065440',15,'202603161145',2435,2440,2395,2395,138657,0,56.67,71.11,1,'rest','2026-03-17 11:45:30'),
(307557,'065440',15,'202603161200',2395,2445,2380,2405,78117,20,13.33,59.38,1,'rest','2026-03-17 11:45:30'),
(307558,'065440',15,'202603161215',2405,2470,2400,2470,220868,100,65.22,71.11,1,'rest','2026-03-17 11:45:30'),
(307559,'065440',15,'202603161230',2470,2475,2405,2435,230192,65,68.18,42.86,1,'rest','2026-03-17 11:45:30'),
(307560,'065440',15,'202603161245',2440,2450,2400,2415,124028,0,54.17,44.12,1,'rest','2026-03-17 11:45:30'),
(307561,'065440',15,'202603161300',2415,2450,2410,2420,55386,20,8.33,59.26,1,'rest','2026-03-17 11:45:30'),
(307562,'065440',15,'202603161315',2425,2430,2400,2415,65549,50,16.67,53.85,1,'rest','2026-03-17 11:45:30'),
(307563,'065440',15,'202603161330',2415,2450,2390,2430,196064,75,80,25,1,'rest','2026-03-17 11:45:30'),
(307564,'065440',15,'202603161345',2430,2440,2395,2430,83520,100,75,44.44,1,'rest','2026-03-17 11:45:30'),
(307565,'065440',15,'202603161400',2430,2430,2405,2410,41834,0,42.86,44.44,1,'rest','2026-03-17 11:45:30'),
(307566,'065440',15,'202603161415',2405,2475,2395,2445,260161,63.64,63.64,66.67,1,'rest','2026-03-17 11:45:30'),
(307567,'065440',15,'202603161430',2445,2450,2420,2435,130256,77.78,53.85,62.5,1,'rest','2026-03-17 11:45:30'),
(307568,'065440',15,'202603161445',2435,2440,2395,2400,161439,0,43.75,35,1,'rest','2026-03-17 11:45:30'),
(307569,'065440',15,'202603161500',2400,2420,2350,2355,133018,0,0,24.14,1,'rest','2026-03-17 11:45:30'),
(307570,'065440',15,'202603161515',2365,2445,2355,2435,82707,64,50,56.1,1,'rest','2026-03-17 11:45:30'),
(307571,'065440',15,'202603161530',2435,2435,2435,2435,100285,100,64,47.06,1,'rest','2026-03-17 11:45:30'),
(307572,'065440',15,'202603170900',2570,2575,2245,2350,918275,0,48.48,32.65,1,'rest','2026-03-17 11:45:30'),
(307573,'065440',15,'202603170915',2345,2385,2280,2310,315052,0,0,32,1,'rest','2026-03-17 11:45:30'),
(307574,'065440',15,'202603170930',2315,2440,2310,2440,256619,76.47,50.98,62.69,1,'rest','2026-03-17 11:45:30'),
(307575,'065440',15,'202603171015',2437,2450,2400,2430,138804,50,25,71.05,1,'rest','2026-03-17 11:45:30'),
(307669,'065440',60,'202603160900',2290,2495,2205,2425,3050839,88,72.13,61.11,1,'rest','2026-03-17 10:44:58'),
(307670,'065440',60,'202603161000',2410,2435,2300,2375,911040,81.48,73.33,58.67,1,'rest','2026-03-17 10:44:58'),
(307671,'065440',60,'202603161100',2375,2490,2350,2395,1169699,28.57,82.76,64,1,'rest','2026-03-17 10:44:58'),
(307672,'065440',60,'202603161200',2395,2475,2380,2415,653205,100,44.44,76.47,1,'rest','2026-03-17 10:44:58'),
(307673,'065440',60,'202603161300',2415,2450,2390,2430,400519,100,100,84.62,1,'rest','2026-03-17 10:44:58'),
(307674,'065440',60,'202603161400',2430,2475,2395,2400,593690,33.33,53.85,40.74,1,'rest','2026-03-17 10:44:58'),
(307675,'065440',60,'202603161500',2400,2445,2350,2435,316010,53.85,62.5,75,1,'rest','2026-03-17 10:44:58'),
(307676,'065440',60,'202603171000',2430,2435,2390,2415,2415,0,0,41.18,1,'rest','2026-03-17 11:00:02'),
(307728,'069500',3,'202603171027',85315,85415,85290,85400,46243,NULL,NULL,NULL,1,'rest','2026-03-17 20:18:03'),
(307828,'069500',15,'202603171015',85357,85440,85190,85400,251293,76.79,14.53,37.68,1,'rest','2026-03-18 08:25:20'),
(307969,'069500',60,'202603171000',85390,85765,85145,85610,1623228,100,97.04,95.59,1,'rest','2026-03-17 12:16:24'),
(307978,'131970',3,'202603161157',70600,70600,70300,70400,2004,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:26'),
(307979,'131970',3,'202603161200',70400,70700,70400,70600,1436,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:26'),
(307980,'131970',3,'202603161203',70700,70700,70400,70500,1423,66.67,NULL,NULL,1,'rest','2026-03-17 10:28:26'),
(307981,'131970',3,'202603161206',70600,70700,70500,70500,1648,0,66.67,NULL,1,'rest','2026-03-17 10:28:26'),
(307982,'131970',3,'202603161209',70500,70700,70500,70600,1196,100,50,NULL,1,'rest','2026-03-17 10:28:26'),
(307983,'131970',3,'202603161212',70600,70800,70600,70800,1817,100,100,83.33,1,'rest','2026-03-17 10:28:26'),
(307984,'131970',3,'202603161215',70800,70800,70600,70700,2434,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:00'),
(307985,'131970',3,'202603161218',70700,70800,70500,70700,1748,0,NULL,NULL,1,'rest','2026-03-17 10:45:00'),
(307986,'131970',3,'202603161221',70600,70700,70400,70500,1898,0,0,NULL,1,'rest','2026-03-17 10:45:00'),
(307987,'131970',3,'202603161224',70600,71000,70600,70800,3603,60,60,NULL,1,'rest','2026-03-17 10:45:00'),
(307988,'131970',3,'202603161227',70800,71000,70700,71000,3719,100,71.43,4.17,1,'rest','2026-03-17 10:45:00'),
(307989,'131970',3,'202603161230',71000,71400,71000,71400,4768,100,100,81.82,1,'rest','2026-03-17 10:45:00'),
(307990,'131970',3,'202603161233',71400,71500,71200,71500,2746,100,100,83.33,1,'rest','2026-03-17 10:45:00'),
(307991,'131970',3,'202603161236',71500,71500,71100,71300,2008,33.33,71.43,83.33,1,'rest','2026-03-17 10:45:00'),
(307992,'131970',3,'202603161239',71400,71500,71100,71500,2054,50,60,81.82,1,'rest','2026-03-17 10:45:00'),
(307993,'131970',3,'202603161242',71400,71500,71400,71400,1042,66.67,40,70,1,'rest','2026-03-17 10:45:00'),
(307994,'131970',3,'202603161245',71500,71600,71000,71300,12696,0,50,42.86,1,'rest','2026-03-17 10:45:00'),
(307995,'131970',3,'202603161248',71100,72700,70700,72000,51089,87.5,77.78,69.23,1,'rest','2026-03-17 10:45:00'),
(307996,'131970',3,'202603161251',72000,72500,71800,71800,7839,77.78,70,69.23,1,'rest','2026-03-17 10:45:00'),
(307997,'131970',3,'202603161254',71900,72100,71500,71700,4098,0,70,58.33,1,'rest','2026-03-17 10:45:00'),
(307998,'131970',3,'202603161257',71700,71800,71500,71600,3251,0,0,58.33,1,'rest','2026-03-17 10:45:00'),
(307999,'131970',3,'202603161300',71600,71800,71400,71500,2994,0,0,58.33,1,'rest','2026-03-17 10:45:00'),
(308000,'131970',3,'202603161303',71700,72200,71500,72200,2819,87.5,77.78,58.33,1,'rest','2026-03-17 10:45:00'),
(308001,'131970',3,'202603161306',72100,72500,72100,72300,5314,100,88.89,72.73,1,'rest','2026-03-17 10:45:00'),
(308002,'131970',3,'202603161309',72300,72300,71500,72100,4809,33.33,80,66.67,1,'rest','2026-03-17 10:45:00'),
(308003,'131970',3,'202603161312',72100,72300,71500,71700,3550,0,14.29,53.33,1,'rest','2026-03-17 10:45:00'),
(308004,'131970',3,'202603161315',71600,71700,70900,71100,4771,0,0,40,1,'rest','2026-03-17 10:45:00'),
(308005,'131970',3,'202603161318',71100,71200,70900,71100,1804,0,0,7.69,1,'rest','2026-03-17 10:45:00'),
(308006,'131970',3,'202603161321',71200,71700,71100,71200,3373,100,14.29,7.69,1,'rest','2026-03-17 10:45:00'),
(308007,'131970',3,'202603161324',71200,71500,70900,71100,2812,50,50,8.33,1,'rest','2026-03-17 10:45:00'),
(308008,'131970',3,'202603161327',71000,71200,70700,71200,2160,50,66.67,22.22,1,'rest','2026-03-17 10:45:00'),
(308009,'131970',3,'202603161330',71100,71600,71000,71300,3838,100,66.67,75,1,'rest','2026-03-17 10:45:00'),
(308010,'131970',3,'202603161333',71100,71300,70900,71000,845,25,40,42.86,1,'rest','2026-03-17 10:45:00'),
(308011,'131970',3,'202603161336',71000,71000,70300,70500,3403,0,11.11,18.18,1,'rest','2026-03-17 10:45:00'),
(308012,'131970',3,'202603161339',70600,70700,70400,70500,2420,0,0,20,1,'rest','2026-03-17 10:45:00'),
(308013,'131970',3,'202603161342',70500,70500,69900,70000,2950,0,0,7.14,1,'rest','2026-03-17 10:45:00'),
(308014,'131970',3,'202603161345',70000,70500,69800,70100,2912,16.67,16.67,7.14,1,'rest','2026-03-17 10:45:00'),
(308015,'131970',3,'202603161348',70200,70400,70000,70200,2630,100,28.57,16.67,1,'rest','2026-03-17 10:45:00'),
(308016,'131970',3,'202603161351',70300,70600,70200,70400,1735,100,100,44.44,1,'rest','2026-03-17 10:45:00'),
(308017,'131970',3,'202603161354',70400,70600,70200,70400,2661,100,100,44.44,1,'rest','2026-03-17 10:45:00'),
(308018,'131970',3,'202603161357',70400,70600,70200,70200,1647,0,50,66.67,1,'rest','2026-03-17 10:45:00'),
(308019,'131970',3,'202603161400',70200,70400,70200,70400,1101,50,50,71.43,1,'rest','2026-03-17 10:45:00'),
(308020,'131970',3,'202603161403',70400,70400,70200,70300,1864,66.67,40,57.14,1,'rest','2026-03-17 10:45:00'),
(308021,'131970',3,'202603161406',70300,70600,70300,70600,1436,75,83.33,62.5,1,'rest','2026-03-17 10:45:00'),
(308022,'131970',3,'202603161409',70600,70600,70400,70600,843,100,75,62.5,1,'rest','2026-03-17 10:45:00'),
(308023,'131970',3,'202603161412',70600,70600,70400,70400,912,0,60,62.5,1,'rest','2026-03-17 10:45:00'),
(308024,'131970',3,'202603161415',70400,70600,70100,70300,1843,0,0,42.86,1,'rest','2026-03-17 10:45:00'),
(308025,'131970',3,'202603161418',70300,70300,70000,70100,1839,0,0,37.5,1,'rest','2026-03-17 10:45:00'),
(308026,'131970',3,'202603161421',70000,70100,69900,70100,1943,0,0,0,1,'rest','2026-03-17 10:45:00'),
(308027,'131970',3,'202603161424',70100,71700,70100,71700,14088,100,88.89,76.19,1,'rest','2026-03-17 10:45:00'),
(308028,'131970',3,'202603161427',71500,72500,71500,72100,9936,100,100,86.96,1,'rest','2026-03-17 10:45:00'),
(308029,'131970',3,'202603161430',72000,72100,71200,71300,6105,33.33,71.43,66.67,1,'rest','2026-03-17 10:45:00'),
(308030,'131970',3,'202603161433',71500,71500,71000,71100,2200,0,28.57,66.67,1,'rest','2026-03-17 10:45:00'),
(308031,'131970',3,'202603161436',71200,71300,71000,71300,1269,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:40'),
(308032,'131970',3,'202603161439',71300,71300,70700,71100,1471,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:40'),
(308033,'131970',3,'202603161442',70900,71100,70700,70800,938,0,NULL,NULL,1,'rest','2026-03-17 13:06:40'),
(308034,'131970',3,'202603161445',70800,71200,70800,70800,1834,0,0,NULL,1,'rest','2026-03-17 13:06:40'),
(308035,'131970',3,'202603161448',70800,71700,70800,71600,3792,100,72.73,NULL,1,'rest','2026-03-17 13:06:40'),
(308036,'131970',3,'202603161451',71500,72400,71400,72000,13096,100,100,70.59,1,'rest','2026-03-17 13:06:40'),
(308037,'131970',3,'202603161454',72200,72300,72000,72000,3071,100,100,80,1,'rest','2026-03-17 13:06:40'),
(308038,'131970',3,'202603161457',72100,72500,72100,72400,4518,100,100,100,1,'rest','2026-03-17 13:06:40'),
(308039,'131970',3,'202603161500',72500,72700,72200,72600,7588,100,100,100,1,'rest','2026-03-17 13:06:40'),
(308040,'131970',3,'202603161503',72600,72700,72200,72600,6726,100,100,100,1,'rest','2026-03-17 13:06:40'),
(308041,'131970',3,'202603161506',72600,73500,72300,73500,28600,100,100,100,1,'rest','2026-03-17 13:06:40'),
(308042,'131970',3,'202603161509',73500,73600,72800,73200,14753,75,75,83.33,1,'rest','2026-03-17 13:06:40'),
(308043,'131970',3,'202603161512',73200,73600,72900,73000,15508,0,64.29,68.75,1,'rest','2026-03-17 13:06:40'),
(308044,'131970',3,'202603161515',73000,73200,72800,73000,5931,0,0,64.29,1,'rest','2026-03-17 13:06:40'),
(308045,'131970',3,'202603161518',73000,73100,72700,72900,3240,0,0,60,1,'rest','2026-03-17 13:06:40'),
(308046,'131970',3,'202603161530',72800,72800,72800,72800,10578,0,0,0,1,'rest','2026-03-17 13:06:40'),
(308047,'131970',3,'202603161533',72800,72800,72800,72800,344,0,0,0,1,'rest','2026-03-17 13:06:40'),
(308048,'131970',3,'202603170900',82400,84500,82200,83300,58783,100,99.06,98.13,1,'rest','2026-03-17 13:06:40'),
(308049,'131970',3,'202603170903',83200,84400,80900,82000,108354,88.98,88.98,87.5,1,'rest','2026-03-17 13:06:40'),
(308050,'131970',3,'202603170906',81900,82900,80000,80600,56458,0,79.55,78.95,1,'rest','2026-03-17 13:06:40'),
(308051,'131970',3,'202603170909',80400,81400,79800,79800,44747,0,0,75,1,'rest','2026-03-17 13:06:40'),
(308052,'131970',3,'202603170912',79800,80000,78000,78600,50548,0,0,69.08,1,'rest','2026-03-17 13:06:40'),
(308053,'131970',3,'202603170915',78500,79700,78400,78400,23668,0,0,0,1,'rest','2026-03-17 13:06:40'),
(308054,'131970',3,'202603170918',78500,80400,78400,79600,21230,85.71,46.15,25,1,'rest','2026-03-17 13:06:40'),
(308055,'131970',3,'202603170921',79700,80100,78400,78900,16231,63.16,57.14,29.27,1,'rest','2026-03-17 13:06:40'),
(308056,'131970',3,'202603170924',79000,79100,77500,78300,30157,0,48,30.77,1,'rest','2026-03-17 13:06:40'),
(308057,'131970',3,'202603170927',78200,78500,77600,78200,13465,0,0,42.86,1,'rest','2026-03-17 13:06:40'),
(308058,'131970',3,'202603170930',78200,79100,78200,78200,12668,0,0,46.15,1,'rest','2026-03-17 13:06:40'),
(308059,'131970',3,'202603170933',78500,78500,77000,77550,17807,0,0,0,1,'rest','2026-03-17 13:06:40'),
(308060,'131970',3,'202603170936',77500,79600,77400,79500,13897,75,75,59.09,1,'rest','2026-03-17 13:06:40'),
(308061,'131970',3,'202603170939',79400,79500,78600,79300,6713,90.7,69.64,67.24,1,'rest','2026-03-17 13:06:40'),
(308062,'131970',3,'202603170942',79200,79900,79100,79600,11312,60,91.84,72.58,1,'rest','2026-03-17 13:06:40'),
(308063,'131970',3,'202603170945',79600,80000,79500,79650,6282,100,63.64,73.02,1,'rest','2026-03-17 13:06:40'),
(308064,'131970',3,'202603170948',79600,79800,79100,79300,4906,12.5,50,80.7,1,'rest','2026-03-17 13:06:40'),
(308065,'131970',3,'202603170951',79100,79600,79000,79300,5161,0,12.5,38.89,1,'rest','2026-03-17 13:06:40'),
(308066,'131970',3,'202603170954',79300,79500,78900,79500,8728,100,36.36,61.11,1,'rest','2026-03-17 13:06:40'),
(308067,'131970',3,'202603170957',79300,81900,79300,81900,26007,100,100,88.33,1,'rest','2026-03-17 13:06:40'),
(308068,'131970',3,'202603171027',81800,82400,81600,82300,6836,50,68.75,66.67,1,'rest','2026-03-17 13:06:40'),
(308169,'131970',60,'202603160900',67700,71700,67000,70600,132751,71.43,81.82,84.62,1,'rest','2026-03-17 13:06:41'),
(308170,'131970',60,'202603161000',70700,71600,69400,71300,93175,100,77.14,84.91,1,'rest','2026-03-17 13:06:41'),
(308171,'131970',60,'202603161100',71300,71300,69700,70400,54313,43.75,75,71.67,1,'rest','2026-03-17 13:06:41'),
(308172,'131970',60,'202603161200',70400,72700,70400,71600,112513,57.14,67.86,69.64,1,'rest','2026-03-17 13:06:41'),
(308173,'131970',60,'202603161300',71600,72500,69800,70200,59447,46.15,34.29,62.9,1,'rest','2026-03-17 13:06:41'),
(308174,'131970',60,'202603161400',70200,72500,69900,72400,74099,61.11,70.83,64.06,1,'rest','2026-03-17 13:06:41'),
(308175,'131970',60,'202603161500',72500,73600,72200,72800,93268,100,65,62.3,1,'rest','2026-03-17 13:06:41'),
(308176,'131970',60,'202603170900',82400,84500,77000,81900,537122,100,100,90.21,1,'rest','2026-03-17 13:06:41'),
(308177,'131970',60,'202603171000',81600,86500,80100,85300,324193,100,100,91.52,1,'rest','2026-03-17 13:06:41'),
(308228,'229200',3,'202603171027',19975,19985,19960,19970,109043,66.67,22.22,33.33,1,'rest','2026-03-17 13:06:43'),
(308328,'229200',15,'202603171015',20007,20025,19955,19970,495055,0,0,48.94,1,'rest','2026-03-18 08:25:22'),
(308428,'229200',60,'202603171000',20010,20035,19885,19980,2603711,93.59,93.67,82.96,1,'rest','2026-03-17 20:18:09'),
(308478,'298060',3,'202603160930',840,840,840,840,480,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:30'),
(308479,'298060',3,'202603160933',840,840,834,840,91,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:30'),
(308480,'298060',3,'202603160936',835,835,834,835,2924,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:56'),
(308481,'298060',3,'202603160942',846,846,846,846,3,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:56'),
(308482,'298060',3,'202603160951',844,844,841,843,31,78.57,NULL,NULL,1,'rest','2026-03-17 10:33:56'),
(308483,'298060',3,'202603160954',842,842,835,835,2041,0,50,NULL,1,'rest','2026-03-17 10:33:56'),
(308484,'298060',3,'202603161000',839,840,816,827,10841,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:04'),
(308485,'298060',3,'202603161003',828,828,828,828,9,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:04'),
(308486,'298060',3,'202603161006',828,828,828,828,200,100,NULL,NULL,1,'rest','2026-03-17 10:45:04'),
(308487,'298060',3,'202603161009',836,836,834,834,504,100,100,NULL,1,'rest','2026-03-17 10:45:04'),
(308488,'298060',3,'202603161012',834,839,834,839,959,100,100,NULL,1,'rest','2026-03-17 10:45:04'),
(308489,'298060',3,'202603161015',839,839,839,839,200,100,100,100,1,'rest','2026-03-17 10:45:04'),
(308490,'298060',3,'202603161018',832,839,832,837,46,0,71.43,84.62,1,'rest','2026-03-17 10:45:04'),
(308491,'298060',3,'202603161021',839,840,837,837,65,0,0,84.62,1,'rest','2026-03-17 10:45:04'),
(308492,'298060',3,'202603161024',838,838,838,838,10,100,33.33,75,1,'rest','2026-03-17 10:45:04'),
(308493,'298060',3,'202603161027',838,838,837,838,13,100,100,33.33,1,'rest','2026-03-17 10:45:04'),
(308494,'298060',3,'202603161030',837,837,837,837,112,0,50,25,1,'rest','2026-03-17 10:45:04'),
(308495,'298060',3,'202603161033',837,837,837,837,6,0,0,50,1,'rest','2026-03-17 10:45:04'),
(308496,'298060',3,'202603161036',836,836,833,833,350,0,0,16.67,1,'rest','2026-03-17 10:45:04'),
(308497,'298060',3,'202603161042',833,833,833,833,2000,0,0,0,1,'rest','2026-03-17 10:45:04'),
(308498,'298060',3,'202603161045',832,832,832,832,1009,0,0,0,1,'rest','2026-03-17 10:45:04'),
(308499,'298060',3,'202603161057',832,836,810,836,20037,80,80,44.44,1,'rest','2026-03-17 10:45:04'),
(308500,'298060',3,'202603161103',836,837,836,837,100,100,83.33,50,1,'rest','2026-03-17 10:45:04'),
(308501,'298060',3,'202603161106',836,836,836,836,156,50,83.33,71.43,1,'rest','2026-03-17 10:45:04'),
(308502,'298060',3,'202603161109',836,836,836,836,1,0,50,71.43,1,'rest','2026-03-17 10:45:04'),
(308503,'298060',3,'202603161121',823,823,823,823,50,0,0,26.32,1,'rest','2026-03-17 10:45:04'),
(308504,'298060',3,'202603161127',823,823,809,809,25001,0,0,3.45,1,'rest','2026-03-17 10:45:04'),
(308505,'298060',3,'202603161133',809,813,809,813,545,22.22,12.9,12.5,1,'rest','2026-03-17 10:45:04'),
(308506,'298060',3,'202603161136',813,813,804,804,18183,30.77,14.81,10,1,'rest','2026-03-17 10:45:04'),
(308507,'298060',3,'202603161145',804,808,804,808,608,30.77,47.06,18.18,1,'rest','2026-03-17 10:45:04'),
(308508,'298060',3,'202603161148',809,820,808,820,12083,100,64,46.51,1,'rest','2026-03-17 10:45:04'),
(308509,'298060',3,'202603161151',821,821,820,821,3123,100,100,70,1,'rest','2026-03-17 10:45:04'),
(308510,'298060',3,'202603161200',821,821,821,821,7,100,100,65.38,1,'rest','2026-03-17 10:45:04'),
(308511,'298060',3,'202603161203',820,823,820,823,398,100,100,100,1,'rest','2026-03-17 10:45:04'),
(308512,'298060',3,'202603161209',822,822,818,818,5015,28.57,28.57,75,1,'rest','2026-03-17 10:45:04'),
(308513,'298060',3,'202603161212',818,818,818,818,10,0,28.57,37.5,1,'rest','2026-03-17 10:45:04'),
(308514,'298060',3,'202603161224',818,820,812,812,10129,0,0,15.38,1,'rest','2026-03-17 10:45:04'),
(308515,'298060',3,'202603161233',816,820,816,820,491,57.14,57.14,47.62,1,'rest','2026-03-17 10:45:04'),
(308516,'298060',3,'202603161236',822,822,822,822,2,100,62.5,47.62,1,'rest','2026-03-17 10:45:04'),
(308517,'298060',3,'202603161239',822,822,822,822,100,100,100,62.5,1,'rest','2026-03-17 10:45:04'),
(308518,'298060',3,'202603161242',822,822,822,822,312,100,100,62.5,1,'rest','2026-03-17 10:45:04'),
(308519,'298060',3,'202603161309',822,844,822,844,30083,100,100,100,1,'rest','2026-03-17 10:45:04'),
(308520,'298060',3,'202603161315',841,841,840,840,50,84.62,84.62,85.71,1,'rest','2026-03-17 10:45:04'),
(308521,'298060',3,'202603161321',845,845,840,840,17,0,84.62,84.62,1,'rest','2026-03-17 10:45:04'),
(308522,'298060',3,'202603161324',841,841,841,841,30,100,20,85.19,1,'rest','2026-03-17 10:45:04'),
(308523,'298060',3,'202603161327',844,845,844,845,65,100,100,87.1,1,'rest','2026-03-17 10:45:04'),
(308524,'298060',3,'202603161339',844,844,844,844,30,80,83.33,50,1,'rest','2026-03-17 10:45:04'),
(308525,'298060',3,'202603161342',844,845,844,845,100,50,83.33,85.71,1,'rest','2026-03-17 10:45:04'),
(308526,'298060',3,'202603161348',845,845,845,845,19,100,50,85.71,1,'rest','2026-03-17 10:45:04'),
(308527,'298060',3,'202603161351',843,843,837,837,4000,0,11.11,35.71,1,'rest','2026-03-17 10:45:04'),
(308528,'298060',3,'202603161354',838,839,838,839,25,20,20,25,1,'rest','2026-03-17 10:45:04'),
(308529,'298060',3,'202603161357',840,844,840,843,184,100,42.86,46.67,1,'rest','2026-03-17 10:45:04'),
(308530,'298060',3,'202603161400',843,844,843,844,14,100,100,46.67,1,'rest','2026-03-17 10:45:04'),
(308531,'298060',3,'202603161406',843,843,837,837,2087,12.5,41.67,31.82,1,'rest','2026-03-17 10:45:04'),
(308532,'298060',3,'202603161409',837,843,834,843,1207,46.15,50,65,1,'rest','2026-03-17 10:45:04'),
(308533,'298060',3,'202603161412',839,843,838,838,49,54.55,33.33,47.83,1,'rest','2026-03-17 10:45:04'),
(308534,'298060',3,'202603161415',837,838,835,836,24,0,46.15,33.33,1,'rest','2026-03-17 10:45:04'),
(308535,'298060',3,'202603161418',838,838,838,838,6,50,22.22,36.36,1,'rest','2026-03-17 10:45:04'),
(308536,'298060',3,'202603161424',838,845,838,845,3539,100,81.82,68.18,1,'rest','2026-03-17 10:45:04'),
(308537,'298060',3,'202603161427',841,845,841,844,52,87.5,90,52.94,1,'rest','2026-03-17 10:45:04'),
(308538,'298060',3,'202603161433',843,844,842,844,30,0,87.5,75,1,'rest','2026-03-17 10:45:04'),
(308539,'298060',3,'202603161448',842,842,840,840,87,0,0,64.29,1,'rest','2026-03-17 10:45:04'),
(308540,'298060',3,'202603161451',842,843,820,842,2882,33.33,33.33,64.29,1,'rest','2026-03-17 10:45:04'),
(308541,'298060',3,'202603161454',840,842,840,842,15,100,33.33,28.57,1,'rest','2026-03-17 10:45:04'),
(308542,'298060',3,'202603161457',843,843,843,843,5,100,100,42.86,1,'rest','2026-03-17 10:45:04'),
(308543,'298060',3,'202603161503',843,843,843,843,1,100,100,42.86,1,'rest','2026-03-17 10:45:04'),
(308544,'298060',3,'202603161506',843,843,842,842,6,0,50,75,1,'rest','2026-03-17 10:45:04'),
(308545,'298060',3,'202603161509',841,841,841,841,6,0,0,33.33,1,'rest','2026-03-17 10:45:04'),
(308546,'298060',3,'202603161512',841,843,841,842,40,50,33.33,50,1,'rest','2026-03-17 10:45:04'),
(308547,'298060',3,'202603161515',840,841,840,841,35,50,33.33,25,1,'rest','2026-03-17 10:45:04'),
(308548,'298060',3,'202603161518',840,840,835,840,35,0,33.33,20,1,'rest','2026-03-17 10:45:04'),
(308549,'298060',3,'202603161530',820,820,820,820,474,0,0,4.17,1,'rest','2026-03-17 10:45:04'),
(308550,'298060',3,'202603170900',1050,1050,1003,1023,52075,91.03,90.62,90.27,1,'rest','2026-03-17 10:45:04'),
(308551,'298060',3,'202603170903',1023,1066,1023,1066,547371,100,92.48,91.79,1,'rest','2026-03-17 10:45:04'),
(308552,'298060',3,'202603170906',1066,1066,1066,1066,33099,100,100,92.13,1,'rest','2026-03-17 10:45:04'),
(308553,'298060',3,'202603171024',1066,1066,1066,1066,1003,100,100,100,1,'rest','2026-03-17 10:45:04'),
(308646,'298060',15,'202603160900',844,844,814,816,7692,3.45,3.03,10.81,1,'rest','2026-03-17 10:45:04'),
(308647,'298060',15,'202603160915',819,859,819,843,5331,49.09,50,45.9,1,'rest','2026-03-17 10:45:04'),
(308648,'298060',15,'202603160930',840,846,834,846,3498,100,51.72,49.21,1,'rest','2026-03-17 10:45:04'),
(308649,'298060',15,'202603160945',844,844,835,835,2072,21.43,73.17,44.29,1,'rest','2026-03-17 10:45:04'),
(308650,'298060',15,'202603161000',839,840,816,839,12513,26.67,38.89,46.58,1,'rest','2026-03-17 10:45:04'),
(308651,'298060',15,'202603161015',839,840,832,838,334,80,25,73.91,1,'rest','2026-03-17 10:45:04'),
(308652,'298060',15,'202603161030',837,837,833,833,2468,0,40,29.17,1,'rest','2026-03-17 10:45:04'),
(308653,'298060',15,'202603161045',832,836,810,836,21046,37.5,33.33,29.17,1,'rest','2026-03-17 10:45:05'),
(308654,'298060',15,'202603161100',836,837,836,836,257,100,37.5,53.85,1,'rest','2026-03-17 10:45:05'),
(308655,'298060',15,'202603161115',823,823,809,809,25051,0,10,8.33,1,'rest','2026-03-17 10:45:05'),
(308656,'298060',15,'202603161130',809,813,804,804,18728,0,0,7.5,1,'rest','2026-03-17 10:45:05'),
(308657,'298060',15,'202603161145',804,821,804,821,15814,77.27,34.69,38.46,1,'rest','2026-03-17 10:45:05'),
(308658,'298060',15,'202603161200',821,823,818,818,5430,85,68,32.69,1,'rest','2026-03-17 10:45:05'),
(308659,'298060',15,'202603161215',818,820,812,812,10129,0,65.38,29.31,1,'rest','2026-03-17 10:45:05'),
(308660,'298060',15,'202603161230',816,822,816,822,905,62.5,52.63,65.85,1,'rest','2026-03-17 10:45:05'),
(308661,'298060',15,'202603161300',822,844,822,844,30083,100,84.21,84.48,1,'rest','2026-03-17 10:45:05'),
(308662,'298060',15,'202603161315',841,845,840,845,162,100,100,78.57,1,'rest','2026-03-17 10:45:05'),
(308663,'298060',15,'202603161330',844,845,844,845,130,100,100,84.62,1,'rest','2026-03-17 10:45:05'),
(308664,'298060',15,'202603161345',845,845,837,843,4228,0,33.33,94.29,1,'rest','2026-03-17 10:45:05'),
(308665,'298060',15,'202603161400',843,844,834,838,3357,0,0,76.67,1,'rest','2026-03-17 10:45:05'),
(308666,'298060',15,'202603161415',837,845,835,844,3621,54.55,46.15,50,1,'rest','2026-03-17 10:45:05'),
(308667,'298060',15,'202603161430',843,844,842,844,30,100,54.55,46.15,1,'rest','2026-03-17 10:45:05'),
(308668,'298060',15,'202603161445',842,843,820,843,2989,0,85.71,42.86,1,'rest','2026-03-17 10:45:05'),
(308669,'298060',15,'202603161500',843,843,841,842,53,0,0,46.15,1,'rest','2026-03-17 10:45:05'),
(308670,'298060',15,'202603161515',840,841,835,840,70,0,0,60,1,'rest','2026-03-17 10:45:05'),
(308671,'298060',15,'202603161530',820,820,820,820,474,0,0,0,1,'rest','2026-03-17 10:45:05'),
(308672,'298060',15,'202603171015',1066,1066,1066,1066,6755,100,100,100,1,'rest','2026-03-17 10:45:05'),
(308678,'307180',3,'202603161157',4105,4145,4105,4140,15780,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:32'),
(308679,'307180',3,'202603161200',4140,4160,4125,4140,14260,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:32'),
(308680,'307180',3,'202603161203',4140,4175,4140,4175,21988,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:58'),
(308681,'307180',3,'202603161206',4175,4215,4165,4200,30367,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:58'),
(308682,'307180',3,'202603161209',4200,4210,4170,4180,22715,55.56,NULL,NULL,1,'rest','2026-03-17 10:33:58'),
(308683,'307180',3,'202603161212',4175,4180,4130,4135,27566,0,27.78,NULL,1,'rest','2026-03-17 10:33:58'),
(308684,'307180',3,'202603161215',4135,4145,4085,4130,16865,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:05'),
(308685,'307180',3,'202603161218',4095,4125,4085,4125,6750,0,NULL,NULL,1,'rest','2026-03-17 10:45:05'),
(308686,'307180',3,'202603161221',4135,4145,4120,4125,10400,0,0,NULL,1,'rest','2026-03-17 10:45:05'),
(308687,'307180',3,'202603161224',4125,4125,4085,4085,16212,0,0,NULL,1,'rest','2026-03-17 10:45:05'),
(308688,'307180',3,'202603161227',4090,4120,4080,4100,23450,27.27,27.27,1.61,1,'rest','2026-03-17 10:45:05'),
(308689,'307180',3,'202603161230',4100,4120,4100,4120,7836,100,46.67,43.75,1,'rest','2026-03-17 10:45:05'),
(308690,'307180',3,'202603161233',4120,4120,4110,4110,9099,66.67,77.78,41.18,1,'rest','2026-03-17 10:45:05'),
(308691,'307180',3,'202603161236',4110,4115,4080,4085,13700,0,36.36,31.82,1,'rest','2026-03-17 10:45:05'),
(308692,'307180',3,'202603161239',4090,4110,4050,4075,33845,0,0,43.75,1,'rest','2026-03-17 10:45:05'),
(308693,'307180',3,'202603161242',4080,4107,4060,4105,18727,75,46.15,52.63,1,'rest','2026-03-17 10:45:05'),
(308694,'307180',3,'202603161245',4105,4120,4100,4105,7507,100,75,40,1,'rest','2026-03-17 10:45:05'),
(308695,'307180',3,'202603161248',4110,4115,4090,4100,10657,0,85.71,42.86,1,'rest','2026-03-17 10:45:05'),
(308696,'307180',3,'202603161251',4100,4155,4090,4140,52332,88.89,88.89,82.35,1,'rest','2026-03-17 10:45:05'),
(308697,'307180',3,'202603161254',4135,4155,4110,4120,15934,66.67,61.54,73.68,1,'rest','2026-03-17 10:45:05'),
(308698,'307180',3,'202603161257',4120,4135,4120,4130,2878,33.33,71.43,66.67,1,'rest','2026-03-17 10:45:05'),
(308699,'307180',3,'202603161300',4130,4150,4120,4145,5386,100,55.56,72.22,1,'rest','2026-03-17 10:45:05'),
(308700,'307180',3,'202603161303',4145,4155,4115,4115,22762,33.33,45.45,56.52,1,'rest','2026-03-17 10:45:05'),
(308701,'307180',3,'202603161306',4115,4115,4090,4110,22138,0,30,31.25,1,'rest','2026-03-17 10:45:05'),
(308702,'307180',3,'202603161309',4110,4115,4095,4115,13209,NULL,NULL,NULL,1,'rest','2026-03-17 11:40:24'),
(308703,'307180',3,'202603161312',4115,4140,4105,4140,4044,NULL,NULL,NULL,1,'rest','2026-03-17 11:40:24'),
(308704,'307180',3,'202603161315',4125,4140,4105,4105,6285,41.67,NULL,NULL,1,'rest','2026-03-17 11:40:24'),
(308705,'307180',3,'202603161318',4105,4120,4080,4095,29381,NULL,NULL,NULL,1,'rest','2026-03-17 11:50:29'),
(308706,'307180',3,'202603161321',4080,4100,4080,4100,7041,NULL,NULL,NULL,1,'rest','2026-03-17 11:50:29'),
(308707,'307180',3,'202603161324',4100,4150,4100,4135,9368,100,NULL,NULL,1,'rest','2026-03-17 11:50:29'),
(308708,'307180',3,'202603161327',4140,4140,4115,4135,5778,100,100,NULL,1,'rest','2026-03-17 11:50:29'),
(308709,'307180',3,'202603161330',4125,4145,4125,4145,5586,100,100,NULL,1,'rest','2026-03-17 11:50:29'),
(308710,'307180',3,'202603161333',4140,4145,4130,4145,5549,100,100,100,1,'rest','2026-03-17 11:50:29'),
(308711,'307180',3,'202603161336',4140,4150,4105,4135,59933,0,50,81.82,1,'rest','2026-03-17 11:50:29'),
(308712,'307180',3,'202603161339',4135,4135,4085,4095,38022,0,0,16.67,1,'rest','2026-03-17 11:50:29'),
(308713,'307180',3,'202603161342',4120,4120,4080,4080,9860,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:51'),
(308714,'307180',3,'202603161345',4085,4085,4030,4040,63822,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:33'),
(308715,'307180',3,'202603161348',4040,4040,3995,4005,79555,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:33'),
(308716,'307180',3,'202603161351',4040,4055,4010,4040,20911,50,NULL,NULL,1,'rest','2026-03-17 12:16:33'),
(308717,'307180',3,'202603161354',4040,4055,4040,4045,3275,100,53.33,NULL,1,'rest','2026-03-17 12:16:33'),
(308718,'307180',3,'202603161357',4050,4065,4045,4050,7055,100,100,NULL,1,'rest','2026-03-17 12:16:33'),
(308719,'307180',3,'202603161400',4060,4060,4005,4040,28174,33.33,50,50,1,'rest','2026-03-17 12:16:33'),
(308720,'307180',3,'202603161403',4040,4080,4040,4050,10961,50,60,84.62,1,'rest','2026-03-17 12:16:33'),
(308721,'307180',3,'202603161406',4070,4070,4040,4040,6967,50,33.33,50,1,'rest','2026-03-17 12:16:33'),
(308722,'307180',3,'202603161409',4045,4045,4030,4030,6957,0,33.33,33.33,1,'rest','2026-03-17 12:16:33'),
(308723,'307180',3,'202603161412',4045,4045,4025,4025,9185,0,0,22.22,1,'rest','2026-03-17 12:16:33'),
(308724,'307180',3,'202603161415',4025,4055,4005,4050,26470,83.33,62.5,58.33,1,'rest','2026-03-17 12:16:33'),
(308725,'307180',3,'202603161418',4050,4050,4005,4025,21339,50,45.45,33.33,1,'rest','2026-03-17 12:16:33'),
(308726,'307180',3,'202603161421',4035,4050,4035,4050,3761,50,66.67,55.56,1,'rest','2026-03-17 12:16:33'),
(308727,'307180',3,'202603161424',4040,4130,4040,4125,16805,100,80,80.65,1,'rest','2026-03-17 12:16:33'),
(308728,'307180',3,'202603161427',4125,4135,4095,4115,22035,88.24,90.91,78.12,1,'rest','2026-03-17 12:16:33'),
(308729,'307180',3,'202603161430',4120,4120,4060,4070,8765,0,57.69,55.56,1,'rest','2026-03-17 12:16:33'),
(308730,'307180',3,'202603161433',4070,4070,4055,4055,6319,0,0,58.82,1,'rest','2026-03-17 12:16:33'),
(308731,'307180',3,'202603161436',4050,4060,4050,4050,5435,0,0,50,1,'rest','2026-03-17 12:16:33'),
(308732,'307180',3,'202603161439',4050,4055,4030,4045,13977,0,0,0,1,'rest','2026-03-17 12:16:33'),
(308733,'307180',3,'202603161442',4045,4060,4045,4060,16273,75,60,17.65,1,'rest','2026-03-17 12:16:33'),
(308734,'307180',3,'202603161445',4060,4080,4050,4080,19594,100,87.5,58.33,1,'rest','2026-03-17 12:16:33'),
(308735,'307180',3,'202603161448',4080,4125,4080,4120,15265,100,100,88.24,1,'rest','2026-03-17 12:16:33'),
(308736,'307180',3,'202603161451',4125,4125,4105,4125,22343,100,100,94.12,1,'rest','2026-03-17 12:16:33'),
(308737,'307180',3,'202603161454',4125,4210,4125,4210,39047,100,100,100,1,'rest','2026-03-17 12:16:33'),
(308738,'307180',3,'202603161457',4210,4245,4190,4190,66929,80.95,81.82,88.24,1,'rest','2026-03-17 12:16:33'),
(308739,'307180',3,'202603161500',4190,4190,4135,4145,22431,0,56.67,66.67,1,'rest','2026-03-17 12:16:33'),
(308740,'307180',3,'202603161503',4145,4170,4135,4155,13482,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:26'),
(308741,'307180',3,'202603161506',4155,4220,4150,4207,21307,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:26'),
(308742,'307180',3,'202603161509',4207,4290,4205,4220,85646,100,NULL,NULL,1,'rest','2026-03-17 13:35:26'),
(308743,'307180',3,'202603161512',4225,4265,4220,4235,49125,100,100,NULL,1,'rest','2026-03-17 13:35:26'),
(308744,'307180',3,'202603161515',4240,4305,4235,4300,37109,100,100,NULL,1,'rest','2026-03-17 13:35:26'),
(308745,'307180',3,'202603161518',4300,4315,4250,4280,60241,76.47,80,87.88,1,'rest','2026-03-17 13:35:26'),
(308746,'307180',3,'202603161530',4295,4295,4295,4295,18905,42.86,80,84.38,1,'rest','2026-03-17 13:35:26'),
(308747,'307180',3,'202603161533',4295,4295,4295,4295,7320,100,42.86,82.61,1,'rest','2026-03-17 13:35:26'),
(308748,'307180',3,'202603170900',5340,5340,4850,5200,397076,100,100,98.01,1,'rest','2026-03-17 13:35:26'),
(308749,'307180',3,'202603170909',5050,5050,4880,4900,398524,NULL,NULL,NULL,1,'rest','2026-03-17 14:05:26'),
(308750,'307180',3,'202603170912',4895,4910,4700,4780,282905,0,NULL,NULL,1,'rest','2026-03-17 14:05:26'),
(308751,'307180',3,'202603170915',4790,4825,4705,4705,165855,0,0,NULL,1,'rest','2026-03-17 14:05:26'),
(308752,'307180',3,'202603170918',4710,4890,4675,4890,168215,71.15,48.68,NULL,1,'rest','2026-03-17 14:05:26'),
(308753,'307180',3,'202603170921',4875,5040,4720,4960,323621,100,77.27,43.97,1,'rest','2026-03-17 14:05:26'),
(308754,'307180',3,'202603170924',4960,4960,4830,4890,102152,50,78.46,49.04,1,'rest','2026-03-17 14:05:26'),
(308755,'307180',3,'202603170927',4875,5040,4875,4990,120564,58.82,70.83,71,1,'rest','2026-03-17 14:05:26'),
(308756,'307180',3,'202603170930',5000,5030,4940,4980,63784,90.91,55.56,81.61,1,'rest','2026-03-17 14:05:26'),
(308757,'307180',3,'202603170933',4980,5000,4945,4965,43059,0,80,64.15,1,'rest','2026-03-17 14:05:26'),
(308758,'307180',3,'202603170936',4965,5050,4960,5030,69182,81.25,72.22,63.46,1,'rest','2026-03-17 14:05:26'),
(308759,'307180',3,'202603170939',5030,5030,4925,4925,66143,38.24,35.14,55.93,1,'rest','2026-03-17 14:05:26'),
(308760,'307180',3,'202603170942',4935,5040,4905,5020,77510,47.5,60.38,55.17,1,'rest','2026-03-17 14:05:26'),
(308761,'307180',3,'202603170948',5010,5030,4960,5010,43136,33.33,84,57.63,1,'rest','2026-03-17 14:05:26'),
(308762,'307180',3,'202603170951',4980,5010,4950,4960,102176,16.67,12.5,37.5,1,'rest','2026-03-17 14:05:26'),
(308763,'307180',3,'202603170954',4970,4970,4840,4870,99424,0,6.67,39.62,1,'rest','2026-03-17 14:05:26'),
(308764,'307180',3,'202603170957',4870,4890,4840,4875,36219,5.26,3.45,8.57,1,'rest','2026-03-17 14:05:26'),
(308765,'307180',3,'202603171000',4875,4930,4875,4920,38971,100,35.71,30,1,'rest','2026-03-17 14:05:26'),
(308766,'307180',3,'202603171003',4920,4980,4905,4955,33418,100,100,37.78,1,'rest','2026-03-17 14:05:26'),
(308767,'307180',3,'202603171006',4950,4960,4925,4950,20277,87.5,94.12,47.22,1,'rest','2026-03-17 14:05:26'),
(308768,'307180',3,'202603171009',4955,5030,4950,5010,64903,92.31,95,96.67,1,'rest','2026-03-17 14:05:26'),
(308769,'307180',3,'202603171012',5020,5090,4965,5040,77879,100,94.74,97.14,1,'rest','2026-03-17 14:05:26'),
(308770,'307180',3,'202603171027',5080,5120,5060,5100,58493,100,100,70,1,'rest','2026-03-17 14:05:26'),
(308845,'307180',15,'202603160900',4850,5020,4425,4560,546130,0,0,0,1,'rest','2026-03-17 14:05:27'),
(308846,'307180',15,'202603160915',4550,4595,4230,4250,461151,0,0,0,1,'rest','2026-03-17 14:05:27'),
(308847,'307180',15,'202603160930',4250,4500,4000,4090,503021,0,0,0,1,'rest','2026-03-17 14:05:27'),
(308848,'307180',15,'202603160945',4065,4190,3685,3775,1317019,0,0,0,1,'rest','2026-03-17 14:05:27'),
(308849,'307180',15,'202603161000',3770,4455,3720,4050,998277,46.61,36.67,17.19,1,'rest','2026-03-17 14:05:27'),
(308850,'307180',15,'202603161015',4040,4180,3960,4050,392968,100,46.61,25.94,1,'rest','2026-03-17 14:05:27'),
(308851,'307180',15,'202603161030',4050,4155,3935,3960,308786,0,75.34,32.74,1,'rest','2026-03-17 14:05:27'),
(308852,'307180',15,'202603161045',3980,4185,3960,4060,236028,52.63,52.63,48.08,1,'rest','2026-03-17 14:05:27'),
(308853,'307180',15,'202603161100',4065,4200,4055,4170,96490,100,70,84.35,1,'rest','2026-03-17 14:05:27'),
(308854,'307180',15,'202603161115',4170,4195,4045,4070,117057,52.38,67.74,52.5,1,'rest','2026-03-17 14:05:27'),
(308855,'307180',15,'202603161130',4070,4080,4000,4010,143256,0,40.74,45.65,1,'rest','2026-03-17 14:05:27'),
(308856,'307180',15,'202603161145',4015,4170,4000,4140,88497,68.42,44.83,68,1,'rest','2026-03-17 14:05:27'),
(308857,'307180',15,'202603161200',4140,4215,4125,4135,116896,96.3,66.67,59.26,1,'rest','2026-03-17 14:05:27'),
(308858,'307180',15,'202603161215',4135,4145,4080,4100,73677,0,76.47,39.39,1,'rest','2026-03-17 14:05:27'),
(308859,'307180',15,'202603161230',4100,4120,4050,4105,83207,12.5,11.11,57.45,1,'rest','2026-03-17 14:05:27'),
(308860,'307180',15,'202603161245',4105,4155,4090,4130,89308,100,46.15,80,1,'rest','2026-03-17 14:05:27'),
(308861,'307180',15,'202603161300',4130,4155,4090,4140,67539,100,100,50,1,'rest','2026-03-17 14:05:27'),
(308862,'307180',15,'202603161315',4125,4150,4080,4135,57853,66.67,87.5,50,1,'rest','2026-03-17 14:05:27'),
(308863,'307180',15,'202603161330',4125,4150,4080,4080,118950,0,14.29,40,1,'rest','2026-03-17 14:05:27'),
(308864,'307180',15,'202603161345',4085,4085,3995,4050,174618,0,0,28,1,'rest','2026-03-17 14:05:27'),
(308865,'307180',15,'202603161400',4060,4080,4005,4025,62244,0,0,8,1,'rest','2026-03-17 14:05:27'),
(308866,'307180',15,'202603161415',4025,4135,4005,4115,90410,78.26,62.07,43.9,1,'rest','2026-03-17 14:05:27'),
(308867,'307180',15,'202603161430',4120,4120,4030,4060,50769,62.07,52.94,35.29,1,'rest','2026-03-17 14:05:27'),
(308868,'307180',15,'202603161445',4060,4245,4050,4190,163178,70.27,80,66.67,1,'rest','2026-03-17 14:05:27'),
(308869,'307180',15,'202603161500',4190,4290,4135,4235,191991,100,76.09,76.81,1,'rest','2026-03-17 14:05:27'),
(308870,'307180',15,'202603161515',4240,4315,4235,4280,97350,100,100,84.93,1,'rest','2026-03-17 14:05:27'),
(308871,'307180',15,'202603161530',4295,4295,4295,4295,26225,100,100,81.03,1,'rest','2026-03-17 14:05:27'),
(308872,'307180',15,'202603170900',5340,5340,4700,4780,2198619,100,100,100,1,'rest','2026-03-17 14:05:27'),
(308873,'307180',15,'202603170915',4790,5040,4675,4990,880407,100,100,100,1,'rest','2026-03-17 14:05:27'),
(308874,'307180',15,'202603170930',5000,5050,4905,5020,319678,100,100,100,1,'rest','2026-03-17 14:05:27'),
(308875,'307180',15,'202603170945',5020,5080,4840,4875,413557,17.14,62.34,83.62,1,'rest','2026-03-17 14:05:27'),
(308876,'307180',15,'202603171000',4875,5090,4875,5040,235448,53.23,57.35,85.99,1,'rest','2026-03-17 14:05:27'),
(308877,'307180',15,'202603171015',5040,5120,4975,5100,151725,100,60.81,76.23,1,'rest','2026-03-17 14:05:27'),
(308969,'307180',60,'202603160900',4850,5020,3685,3775,2827321,0,1.41,2.11,1,'rest','2026-03-17 14:05:29'),
(308970,'307180',60,'202603161000',3770,4455,3720,4060,1936059,17.7,16.96,17.94,1,'rest','2026-03-17 14:05:29'),
(308971,'307180',60,'202603161100',4065,4200,4000,4140,445300,100,21.6,21.63,1,'rest','2026-03-17 14:05:29'),
(308972,'307180',60,'202603161200',4140,4215,4050,4130,363088,88.89,97.33,20.62,1,'rest','2026-03-17 14:05:29'),
(308973,'307180',60,'202603161300',4130,4155,3995,4050,418960,0,47.06,20.51,1,'rest','2026-03-17 14:05:29'),
(308974,'307180',60,'202603161400',4060,4245,4005,4190,366601,63.64,60.87,84.87,1,'rest','2026-03-17 14:05:29'),
(308975,'307180',60,'202603161500',4190,4315,4135,4295,315566,100,75.38,78.31,1,'rest','2026-03-17 14:05:29'),
(308976,'307180',60,'202603170900',5340,5340,4675,4875,3812261,100,100,90.16,1,'rest','2026-03-17 14:05:29'),
(308977,'307180',60,'202603171000',4875,5140,4875,4970,708762,100,100,92,1,'rest','2026-03-17 14:05:29'),
(308978,'321370',3,'202603161157',4480,4485,4450,4455,87049,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:33'),
(308979,'321370',3,'202603161200',4455,4465,4450,4455,57733,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:33'),
(308980,'321370',3,'202603161203',4450,4455,4405,4410,179845,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:59'),
(308981,'321370',3,'202603161206',4415,4425,4330,4395,368750,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:59'),
(308982,'321370',3,'202603161209',4400,4410,4375,4400,125469,25,NULL,NULL,1,'rest','2026-03-17 10:33:59'),
(308983,'321370',3,'202603161212',4400,4400,4335,4345,136974,8.33,6.67,NULL,1,'rest','2026-03-17 10:33:59'),
(308984,'321370',3,'202603161215',4345,4405,4335,4385,205296,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:07'),
(308985,'321370',3,'202603161218',4390,4390,4285,4285,197010,0,NULL,NULL,1,'rest','2026-03-17 10:45:07'),
(308986,'321370',3,'202603161221',4305,4340,4290,4310,239357,20,9.62,NULL,1,'rest','2026-03-17 10:45:07'),
(308987,'321370',3,'202603161224',4310,4330,4250,4300,302769,71.43,18.52,NULL,1,'rest','2026-03-17 10:45:07'),
(308988,'321370',3,'202603161227',4300,4320,4275,4275,165550,0,41.67,8.47,1,'rest','2026-03-17 10:45:07'),
(308989,'321370',3,'202603161230',4275,4335,4250,4325,221135,66.67,58.82,35.71,1,'rest','2026-03-17 10:45:07'),
(308990,'321370',3,'202603161233',4325,4370,4320,4360,179527,100,77.27,75.86,1,'rest','2026-03-17 10:45:07'),
(308991,'321370',3,'202603161236',4360,4380,4355,4375,99875,100,100,74.07,1,'rest','2026-03-17 10:45:07'),
(308992,'321370',3,'202603161239',4380,4405,4365,4390,128704,100,100,82.14,1,'rest','2026-03-17 10:45:07'),
(308993,'321370',3,'202603161242',4390,4435,4390,4415,161973,100,100,100,1,'rest','2026-03-17 10:45:07'),
(308994,'321370',3,'202603161245',4415,4430,4410,4425,71513,100,100,100,1,'rest','2026-03-17 10:45:07'),
(308995,'321370',3,'202603161248',4425,4430,4375,4420,113904,66.67,87.5,92.86,1,'rest','2026-03-17 10:45:07'),
(308996,'321370',3,'202603161251',4415,4420,4355,4365,104111,0,14.29,45.45,1,'rest','2026-03-17 10:45:07'),
(308997,'321370',3,'202603161254',4360,4375,4350,4355,58746,0,0,33.33,1,'rest','2026-03-17 10:45:07'),
(308998,'321370',3,'202603161257',4355,4400,4345,4385,66713,75,31.58,36.36,1,'rest','2026-03-17 10:45:07'),
(308999,'321370',3,'202603161300',4385,4425,4380,4420,69247,100,86.67,48.15,1,'rest','2026-03-17 10:45:07'),
(309000,'321370',3,'202603161303',4420,4420,4385,4385,51791,50,65,39.39,1,'rest','2026-03-17 10:45:07'),
(309001,'321370',3,'202603161306',4385,4390,4350,4355,55416,0,35,46.43,1,'rest','2026-03-17 10:45:07'),
(309002,'321370',3,'202603161309',4355,4370,4350,4360,37491,14.29,7.14,51.85,1,'rest','2026-03-17 10:45:07'),
(309003,'321370',3,'202603161312',4360,4390,4330,4340,121274,20,9.09,32,1,'rest','2026-03-17 10:45:07'),
(309004,'321370',3,'202603161315',4345,4375,4335,4350,45307,33.33,42.86,15,1,'rest','2026-03-17 10:45:07'),
(309005,'321370',3,'202603161318',4350,4390,4335,4385,90049,100,69.23,50,1,'rest','2026-03-17 10:45:07'),
(309006,'321370',3,'202603161321',4385,4410,4340,4355,111580,53.85,60,50,1,'rest','2026-03-17 10:45:07'),
(309007,'321370',3,'202603161324',4340,4350,4330,4340,52663,0,43.75,40.91,1,'rest','2026-03-17 10:45:07'),
(309008,'321370',3,'202603161327',4340,4365,4315,4360,78978,57.14,30.77,59.09,1,'rest','2026-03-17 10:45:07'),
(309009,'321370',3,'202603161330',4365,4450,4330,4415,136307,100,83.33,70.97,1,'rest','2026-03-17 10:45:07'),
(309010,'321370',3,'202603161333',4420,4425,4380,4400,86178,78.57,83.33,55.56,1,'rest','2026-03-17 10:45:07'),
(309011,'321370',3,'202603161336',4395,4415,4385,4415,63735,50,82.35,75,1,'rest','2026-03-17 10:45:07'),
(309012,'321370',3,'202603161339',4410,4450,4410,4435,127649,100,70,88,1,'rest','2026-03-17 10:45:07'),
(309013,'321370',3,'202603161342',4437,4450,4420,4450,92139,100,100,87.5,1,'rest','2026-03-17 10:45:07'),
(309014,'321370',3,'202603161345',4450,4485,4440,4480,208261,100,100,84.21,1,'rest','2026-03-17 10:45:07'),
(309015,'321370',3,'202603161348',4480,4515,4470,4480,399436,100,100,100,1,'rest','2026-03-17 10:45:07'),
(309016,'321370',3,'202603161351',4480,4525,4470,4515,243493,100,100,100,1,'rest','2026-03-17 10:45:07'),
(309017,'321370',3,'202603161354',4520,4540,4510,4520,223005,100,100,100,1,'rest','2026-03-17 10:45:07'),
(309018,'321370',3,'202603161357',4520,4525,4450,4490,217110,14.29,57.14,70,1,'rest','2026-03-17 10:45:07'),
(309019,'321370',3,'202603161400',4490,4515,4475,4480,114224,0,11.11,50,1,'rest','2026-03-17 10:45:07'),
(309020,'321370',3,'202603161403',4480,4545,4455,4535,189178,84.62,57.89,70.37,1,'rest','2026-03-17 10:45:07'),
(309021,'321370',3,'202603161406',4525,4535,4450,4455,144236,40.74,37.93,33.33,1,'rest','2026-03-17 10:45:07'),
(309022,'321370',3,'202603161409',4455,4465,4440,4440,102886,0,36.67,28.95,1,'rest','2026-03-17 10:45:07'),
(309023,'321370',3,'202603161412',4445,4490,4440,4490,83134,76.92,34.48,50,1,'rest','2026-03-17 10:45:07'),
(309024,'321370',3,'202603161415',4485,4535,4475,4530,203637,100,85.71,60.42,1,'rest','2026-03-17 10:45:07'),
(309025,'321370',3,'202603161418',4530,4585,4525,4550,395004,100,100,53.66,1,'rest','2026-03-17 10:45:07'),
(309026,'321370',3,'202603161421',4560,4560,4535,4545,190273,80,92.31,84.62,1,'rest','2026-03-17 10:45:07'),
(309027,'321370',3,'202603161424',4545,4550,4485,4520,204683,0,40,78.57,1,'rest','2026-03-17 10:45:07'),
(309028,'321370',3,'202603161427',4515,4545,4510,4535,113065,37.5,33.33,71.43,1,'rest','2026-03-17 10:45:07'),
(309029,'321370',3,'202603161430',4537,4540,4500,4500,99962,30,20,35,1,'rest','2026-03-17 10:45:07'),
(309030,'321370',3,'202603161433',4500,4505,4425,4455,244467,0,15.79,12,1,'rest','2026-03-17 10:45:07'),
(309031,'321370',3,'202603161436',4455,4485,4455,4475,107996,30.77,20,25,1,'rest','2026-03-17 10:45:07'),
(309032,'321370',3,'202603161439',4475,4535,4475,4532,117842,100,63.11,53.49,1,'rest','2026-03-17 10:45:07'),
(309033,'321370',3,'202603161442',4535,4535,4485,4505,139935,67.86,74.04,41.85,1,'rest','2026-03-17 10:45:07'),
(309034,'321370',3,'202603161445',4515,4515,4470,4480,123384,0,52.29,44.25,1,'rest','2026-03-17 10:45:07'),
(309035,'321370',3,'202603161448',4480,4500,4440,4440,180514,0,0,45.56,1,'rest','2026-03-17 10:45:07'),
(309036,'321370',3,'202603161451',4450,4500,4350,4465,384049,38.46,27.78,47.13,1,'rest','2026-03-17 10:45:07'),
(309037,'321370',3,'202603161454',4485,4490,4400,4460,120650,83.33,35.71,20.49,1,'rest','2026-03-17 10:45:07'),
(309038,'321370',3,'202603161457',4460,4550,4455,4545,291126,94.44,95.65,61.11,1,'rest','2026-03-17 10:45:07'),
(309039,'321370',3,'202603161500',4550,4620,4530,4590,675946,100,96.3,77.5,1,'rest','2026-03-17 10:45:07'),
(309040,'321370',3,'202603161503',4587,4655,4575,4595,607976,100,100,96.97,1,'rest','2026-03-17 10:45:07'),
(309041,'321370',3,'202603161506',4595,4690,4575,4685,528722,100,100,97.83,1,'rest','2026-03-17 10:45:07'),
(309042,'321370',3,'202603161509',4690,4710,4675,4710,661731,100,100,100,1,'rest','2026-03-17 10:45:07'),
(309043,'321370',3,'202603161512',4710,4750,4640,4645,745229,27.78,63.89,71.74,1,'rest','2026-03-17 10:45:07'),
(309044,'321370',3,'202603161515',4640,4655,4450,4495,785659,0,10.42,35.82,1,'rest','2026-03-17 10:45:07'),
(309045,'321370',3,'202603161518',4500,4565,4435,4562,484208,30.88,23.76,45.84,1,'rest','2026-03-17 10:45:07'),
(309046,'321370',3,'202603161530',4565,4565,4565,4565,295259,100,31.82,30.65,1,'rest','2026-03-17 10:45:07'),
(309047,'321370',3,'202603161533',4565,4565,4565,4565,79517,100,100,24.56,1,'rest','2026-03-17 10:45:07'),
(309048,'321370',3,'202603170900',4640,4640,4180,4390,1421626,0,1.69,17.72,1,'rest','2026-03-17 10:45:07'),
(309049,'321370',3,'202603170915',4360,4550,4360,4470,306117,42.86,52.54,55.13,1,'rest','2026-03-17 10:45:07'),
(309050,'321370',3,'202603170927',4415,4425,4330,4335,206379,54.55,26.35,46.31,1,'rest','2026-03-17 10:45:07'),
(309051,'321370',3,'202603170930',4335,4420,4330,4400,229493,50,68.75,40.44,1,'rest','2026-03-17 10:45:07'),
(309052,'321370',3,'202603170933',4410,4410,4365,4365,151022,65,39.39,36.11,1,'rest','2026-03-17 10:45:07'),
(309053,'321370',3,'202603170936',4370,4395,4340,4350,178520,0,56.52,55.43,1,'rest','2026-03-17 10:45:07'),
(309054,'321370',3,'202603170939',4350,4510,4350,4505,213350,91.18,75.61,65.67,1,'rest','2026-03-17 10:45:07'),
(309055,'321370',3,'202603170942',4500,4515,4445,4460,227171,77.5,72.09,69.84,1,'rest','2026-03-17 10:45:07'),
(309056,'321370',3,'202603170945',4460,4465,4400,4420,157749,0,64.58,53.45,1,'rest','2026-03-17 10:45:07'),
(309057,'321370',3,'202603170954',4450,4495,4425,4495,107096,38.1,68.29,48.28,1,'rest','2026-03-17 10:45:07'),
(309058,'321370',3,'202603170957',4490,4510,4445,4445,132112,44.44,25.81,47.46,1,'rest','2026-03-17 10:45:07'),
(309059,'321370',3,'202603171000',4445,4460,4420,4440,80451,0,42.11,53.85,1,'rest','2026-03-17 10:45:07'),
(309060,'321370',3,'202603171027',4490,4495,4455,4480,114420,0,0,45.16,1,'rest','2026-03-17 10:45:07'),
(309169,'321370',60,'202603161000',4395,4755,4395,4595,12300158,100,100,93.22,1,'rest','2026-03-17 10:34:00'),
(309170,'321370',60,'202603161100',4590,4600,4440,4455,2454712,58.82,86.98,87.61,1,'rest','2026-03-17 10:34:00'),
(309171,'321370',60,'202603161200',4455,4465,4250,4385,3184954,0,48.78,81.79,1,'rest','2026-03-17 10:34:00'),
(309172,'321370',60,'202603161300',4385,4540,4315,4490,2511109,60,33.33,83.2,1,'rest','2026-03-17 10:34:00'),
(309173,'321370',60,'202603161400',4490,4585,4350,4545,3550245,100,69.57,63.16,1,'rest','2026-03-17 10:34:00'),
(309174,'321370',60,'202603161500',4550,4750,4435,4565,4864247,100,100,46.15,1,'rest','2026-03-17 10:34:00'),
(309175,'321370',60,'202603170900',4640,4750,4180,4445,7898517,14.29,38.46,48.65,1,'rest','2026-03-17 10:34:00'),
(309176,'321370',60,'202603171000',4495,4670,4445,4470,4465,NULL,NULL,NULL,1,'rest','2026-03-17 11:00:02'),
(309178,'412350',3,'202603161157',4830,4850,4825,4840,2966,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:35'),
(309179,'412350',3,'202603161200',4850,4857,4840,4850,1697,NULL,NULL,NULL,1,'rest','2026-03-17 10:28:35'),
(309180,'412350',3,'202603161203',4865,4900,4850,4870,5414,NULL,NULL,NULL,1,'rest','2026-03-17 10:34:01'),
(309181,'412350',3,'202603161206',4900,4900,4870,4885,1093,NULL,NULL,NULL,1,'rest','2026-03-17 10:34:01'),
(309182,'412350',3,'202603161209',4885,4900,4885,4900,1239,100,NULL,NULL,1,'rest','2026-03-17 10:34:01'),
(309183,'412350',3,'202603161212',4900,4900,4890,4895,1298,75,85.71,NULL,1,'rest','2026-03-17 10:34:01'),
(309184,'412350',3,'202603161215',4895,4910,4885,4890,2300,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:09'),
(309185,'412350',3,'202603161218',4890,4890,4870,4890,1198,0,NULL,NULL,1,'rest','2026-03-17 10:45:09'),
(309186,'412350',3,'202603161221',4890,4890,4880,4880,1481,0,0,NULL,1,'rest','2026-03-17 10:45:09'),
(309187,'412350',3,'202603161224',4880,4880,4870,4870,1231,0,0,NULL,1,'rest','2026-03-17 10:45:09'),
(309188,'412350',3,'202603161227',4870,4880,4860,4867,2333,0,0,0,1,'rest','2026-03-17 10:45:09'),
(309189,'412350',3,'202603161230',4870,4880,4865,4875,2152,72.73,38.1,25.81,1,'rest','2026-03-17 10:45:09'),
(309190,'412350',3,'202603161233',4875,4890,4875,4885,1718,100,85.71,43.9,1,'rest','2026-03-17 10:45:09'),
(309191,'412350',3,'202603161236',4885,4885,4875,4875,2101,50,64.29,43.9,1,'rest','2026-03-17 10:45:09'),
(309192,'412350',3,'202603161239',4875,4895,4875,4890,4588,60,71.43,71.74,1,'rest','2026-03-17 10:45:09'),
(309193,'412350',3,'202603161242',4900,4927,4885,4925,6398,100,83.33,87.18,1,'rest','2026-03-17 10:45:09'),
(309194,'412350',3,'202603161245',4925,4930,4915,4915,1379,77.78,83.33,75,1,'rest','2026-03-17 10:45:09'),
(309195,'412350',3,'202603161248',4915,4925,4910,4925,5434,50,81.82,75,1,'rest','2026-03-17 10:45:09'),
(309196,'412350',3,'202603161251',4930,4930,4905,4910,2449,40,28.57,70.59,1,'rest','2026-03-17 10:45:09'),
(309197,'412350',3,'202603161254',4910,4910,4885,4892,4357,0,23.26,51.14,1,'rest','2026-03-17 10:45:09'),
(309198,'412350',3,'202603161257',4892,4910,4880,4910,2900,50,35.29,39.44,1,'rest','2026-03-17 10:45:09'),
(309199,'412350',3,'202603161300',4910,4920,4905,4910,365,100,50,45.9,1,'rest','2026-03-17 10:45:09'),
(309200,'412350',3,'202603161303',4910,4930,4910,4925,4651,100,100,50,1,'rest','2026-03-17 10:45:09'),
(309201,'412350',3,'202603161306',4925,4945,4925,4945,5026,100,100,74.65,1,'rest','2026-03-17 10:45:09'),
(309202,'412350',3,'202603161309',4940,4945,4935,4945,1830,100,100,100,1,'rest','2026-03-17 10:45:09'),
(309203,'412350',3,'202603161312',4940,4945,4915,4915,3346,0,40,53.85,1,'rest','2026-03-17 10:45:09'),
(309204,'412350',3,'202603161315',4915,4940,4910,4910,2425,0,0,50,1,'rest','2026-03-17 10:45:09'),
(309205,'412350',3,'202603161318',4910,4910,4890,4890,4585,0,0,26.67,1,'rest','2026-03-17 10:45:09'),
(309206,'412350',3,'202603161321',4890,4915,4885,4890,1670,0,0,0,1,'rest','2026-03-17 10:45:09'),
(309207,'412350',3,'202603161324',4895,4925,4895,4915,860,100,55.56,31.25,1,'rest','2026-03-17 10:45:09'),
(309208,'412350',3,'202603161327',4900,4900,4885,4890,2690,50,50,33.33,1,'rest','2026-03-17 10:45:09'),
(309209,'412350',3,'202603161330',4900,4910,4890,4890,1220,0,50,35.71,1,'rest','2026-03-17 10:45:09'),
(309210,'412350',3,'202603161333',4890,4900,4890,4895,625,100,16.67,54.55,1,'rest','2026-03-17 10:45:09'),
(309211,'412350',3,'202603161336',4895,4895,4875,4880,11267,25,25,42.86,1,'rest','2026-03-17 10:45:09'),
(309212,'412350',3,'202603161339',4880,4880,4865,4865,2955,0,14.29,8.33,1,'rest','2026-03-17 10:45:09'),
(309213,'412350',3,'202603161342',4865,4875,4865,4875,1903,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:53'),
(309214,'412350',3,'202603161345',4872,4875,4860,4870,2292,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:36'),
(309215,'412350',3,'202603161348',4860,4860,4825,4825,5537,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:36'),
(309216,'412350',3,'202603161351',4820,4835,4815,4835,4890,18.18,NULL,NULL,1,'rest','2026-03-17 12:16:36'),
(309217,'412350',3,'202603161354',4835,4835,4810,4810,6251,28.57,12.5,NULL,1,'rest','2026-03-17 12:16:36'),
(309218,'412350',3,'202603161357',4815,4820,4800,4810,17529,0,28.57,NULL,1,'rest','2026-03-17 12:16:36'),
(309219,'412350',3,'202603161400',4810,4815,4805,4810,4544,100,0,12.5,1,'rest','2026-03-17 12:16:36'),
(309220,'412350',3,'202603161403',4815,4820,4805,4805,4317,0,0,25,1,'rest','2026-03-17 12:16:36'),
(309221,'412350',3,'202603161406',4805,4820,4800,4800,6640,0,0,0,1,'rest','2026-03-17 12:16:36'),
(309222,'412350',3,'202603161409',4800,4810,4800,4805,2501,50,33.33,33.33,1,'rest','2026-03-17 12:16:36'),
(309223,'412350',3,'202603161412',4805,4810,4805,4810,3692,100,66.67,50,1,'rest','2026-03-17 12:16:36'),
(309224,'412350',3,'202603161415',4810,4830,4805,4815,5403,100,100,60,1,'rest','2026-03-17 12:16:36'),
(309225,'412350',3,'202603161418',4830,4830,4810,4820,513,100,100,80,1,'rest','2026-03-17 12:16:36'),
(309226,'412350',3,'202603161421',4820,4835,4820,4820,1937,100,100,100,1,'rest','2026-03-17 12:16:36'),
(309227,'412350',3,'202603161424',4820,4845,4820,4845,2550,100,100,100,1,'rest','2026-03-17 12:16:36'),
(309228,'412350',3,'202603161427',4845,4850,4835,4835,1485,71.43,71.43,77.78,1,'rest','2026-03-17 12:16:36'),
(309229,'412350',3,'202603161430',4850,4915,4830,4870,11001,77.78,85.71,86.67,1,'rest','2026-03-17 12:16:36'),
(309230,'412350',3,'202603161433',4870,4882,4865,4875,2868,100,80,86.67,1,'rest','2026-03-17 12:16:36'),
(309231,'412350',3,'202603161436',4875,4885,4865,4880,8906,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:45'),
(309232,'412350',3,'202603161439',4875,4875,4835,4870,2218,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:45'),
(309233,'412350',3,'202603161442',4870,4875,4850,4850,6023,0,NULL,NULL,1,'rest','2026-03-17 13:06:45'),
(309234,'412350',3,'202603161445',4865,4870,4840,4840,4584,0,0,NULL,1,'rest','2026-03-17 13:06:45'),
(309235,'412350',3,'202603161448',4845,4895,4835,4880,3456,80,57.14,NULL,1,'rest','2026-03-17 13:06:45'),
(309236,'412350',3,'202603161451',4885,4885,4870,4885,2865,100,81.82,52.94,1,'rest','2026-03-17 13:06:45'),
(309237,'412350',3,'202603161454',4885,4885,4870,4870,1755,25,75,50,1,'rest','2026-03-17 13:06:45'),
(309238,'412350',3,'202603161457',4875,4875,4850,4850,2631,0,12.5,50,1,'rest','2026-03-17 13:06:45'),
(309239,'412350',3,'202603161500',4850,4875,4850,4850,5720,0,0,56.25,1,'rest','2026-03-17 13:06:45'),
(309240,'412350',3,'202603161503',4860,4885,4855,4885,4154,100,63.64,53.33,1,'rest','2026-03-17 13:06:45'),
(309241,'412350',3,'202603161506',4885,4895,4885,4895,2370,100,100,56.25,1,'rest','2026-03-17 13:06:45'),
(309242,'412350',3,'202603161509',4895,4910,4895,4910,2596,100,100,75,1,'rest','2026-03-17 13:06:45'),
(309243,'412350',3,'202603161512',4915,4940,4910,4940,8824,100,100,100,1,'rest','2026-03-17 13:06:45'),
(309244,'412350',3,'202603161515',4935,4940,4920,4935,4200,85.71,90,94.74,1,'rest','2026-03-17 13:06:45'),
(309245,'412350',3,'202603161518',4935,4940,4935,4935,2725,0,85.71,91.67,1,'rest','2026-03-17 13:06:45'),
(309246,'412350',3,'202603161530',4950,4950,4950,4950,10823,100,75,92.31,1,'rest','2026-03-17 13:06:45'),
(309247,'412350',3,'202603161533',4950,4950,4950,4950,812,100,100,90,1,'rest','2026-03-17 13:06:45'),
(309248,'412350',3,'202603170900',5400,5800,5330,5670,781838,100,100,99.32,1,'rest','2026-03-17 13:06:45'),
(309249,'412350',3,'202603170903',5690,5720,5280,5340,301104,68.57,68.57,69.01,1,'rest','2026-03-17 13:06:45'),
(309250,'412350',3,'202603170906',5340,5350,5160,5170,136849,0,59.02,59.51,1,'rest','2026-03-17 13:06:45'),
(309251,'412350',3,'202603170909',5160,5280,5130,5140,51901,0,0,57.6,1,'rest','2026-03-17 13:06:45'),
(309252,'412350',3,'202603170912',5130,5210,5130,5180,54494,57.14,16.67,58.91,1,'rest','2026-03-17 13:06:45'),
(309253,'412350',3,'202603170915',5160,5270,5130,5250,55791,100,78.57,17.19,1,'rest','2026-03-17 13:06:45'),
(309254,'412350',3,'202603170918',5250,5340,5250,5260,33907,100,100,37.5,1,'rest','2026-03-17 13:06:45'),
(309255,'412350',3,'202603170921',5270,5290,5200,5210,28669,16.67,61.54,60,1,'rest','2026-03-17 13:06:45'),
(309256,'412350',3,'202603170924',5220,5280,5150,5180,24052,0,11.11,60,1,'rest','2026-03-17 13:06:45'),
(309257,'412350',3,'202603170927',5170,5205,5150,5170,15809,0,0,47.06,1,'rest','2026-03-17 13:06:45'),
(309258,'412350',3,'202603170930',5190,5210,5180,5180,8538,50,20,18.18,1,'rest','2026-03-17 13:06:45'),
(309259,'412350',3,'202603170933',5180,5200,5110,5130,29586,16.67,14.29,6.67,1,'rest','2026-03-17 13:06:45'),
(309260,'412350',3,'202603170936',5130,5220,5130,5200,15601,58.33,61.54,47.06,1,'rest','2026-03-17 13:06:45'),
(309261,'412350',3,'202603170939',5200,5220,5190,5190,4030,87.5,53.85,53.33,1,'rest','2026-03-17 13:06:45'),
(309262,'412350',3,'202603170942',5190,5190,5110,5110,20382,0,43.75,36.36,1,'rest','2026-03-17 13:06:45'),
(309263,'412350',3,'202603170945',5120,5160,5100,5120,17508,11.11,10,36.36,1,'rest','2026-03-17 13:06:45'),
(309264,'412350',3,'202603170948',5120,5150,5120,5130,5412,100,20,50,1,'rest','2026-03-17 13:06:45'),
(309265,'412350',3,'202603170951',5140,5200,5120,5140,10854,100,100,25,1,'rest','2026-03-17 13:06:45'),
(309266,'412350',3,'202603170954',5140,5150,5130,5150,12240,100,100,33.33,1,'rest','2026-03-17 13:06:45'),
(309267,'412350',3,'202603170957',5150,5200,5130,5180,14293,100,100,100,1,'rest','2026-03-17 13:06:45'),
(309268,'412350',3,'202603171000',5190,5200,5160,5160,16797,60,66.67,75,1,'rest','2026-03-17 13:06:45'),
(309269,'412350',3,'202603171003',5190,5200,5160,5170,6938,33.33,66.67,75,1,'rest','2026-03-17 13:06:45'),
(309270,'412350',3,'202603171006',5170,5180,5150,5170,8278,100,33.33,71.43,1,'rest','2026-03-17 13:06:45'),
(309271,'412350',3,'202603171009',5170,5250,5170,5200,17784,100,100,77.78,1,'rest','2026-03-17 13:06:45'),
(309272,'412350',3,'202603171012',5220,5220,5150,5150,6132,37.5,37.5,36.36,1,'rest','2026-03-17 13:06:45'),
(309273,'412350',3,'202603171015',5150,5400,5140,5230,77442,61.54,68.75,70.59,1,'rest','2026-03-17 13:06:45'),
(309274,'412350',3,'202603171018',5240,5420,5200,5360,43176,100,80.77,82.76,1,'rest','2026-03-17 13:06:45'),
(309275,'412350',3,'202603171021',5360,5930,5330,5930,783469,100,100,94.19,1,'rest','2026-03-17 13:06:45'),
(309276,'412350',3,'202603171027',5980,6200,5960,6000,459033,0,0,0,1,'rest','2026-03-18 08:25:27'),
(309369,'412350',60,'202603160900',5200,5220,4900,4965,402443,22.95,27.69,37.61,1,'rest','2026-03-18 13:35:28'),
(309370,'412350',60,'202603161000',4965,5040,4885,4910,137752,0,19.44,17.65,1,'rest','2026-03-18 13:35:28'),
(309371,'412350',60,'202603161100',4910,4945,4805,4840,102280,0,0,20,1,'rest','2026-03-18 13:35:28'),
(309372,'412350',60,'202603161200',4850,4930,4840,4910,52760,50,35.9,28,1,'rest','2026-03-18 13:35:28'),
(309373,'412350',60,'202603161300',4910,4945,4800,4810,81917,41.18,29.17,13.21,1,'rest','2026-03-18 13:35:28'),
(309374,'412350',60,'202603161400',4810,4915,4800,4850,79889,28.57,52.38,32.84,1,'rest','2026-03-18 13:35:28'),
(309375,'412350',60,'202603161500',4850,4950,4850,4950,42224,100,58.33,55.26,1,'rest','2026-03-18 13:35:28'),
(309376,'412350',60,'202603170900',5400,5800,5100,5180,1622858,100,100,81.48,1,'rest','2026-03-18 13:35:28'),
(309377,'412350',60,'202603171000',5190,6430,5140,6430,3688454,100,100,94.19,1,'rest','2026-03-18 13:35:28'),
(309378,'298060',1,'202603171026',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:28:49'),
(309380,'010120',1,'202603171028',759000,759000,759000,759000,759000,NULL,NULL,NULL,1,'ws','2026-03-17 10:29:00'),
(309381,'005930',1,'202603171028',196000,196100,196000,196050,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:29:02'),
(309382,'000660',1,'202603171028',998000,998000,998000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:29:02'),
(309383,'069500',1,'202603171028',85355,85400,85337,85392,85390,100,83.7,90.32,1,'ws','2026-03-17 10:29:02'),
(309384,'005380',1,'202603171028',529500,530000,529500,530000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:29:02'),
(309385,'229200',1,'202603171028',19980,19985,19970,19975,19975,50,66.67,75,1,'ws','2026-03-17 10:29:02'),
(309386,'034020',1,'202603171028',106000,106000,106000,106000,106000,NULL,NULL,NULL,1,'ws','2026-03-17 10:29:02'),
(309387,'065170',1,'202603171028',4575,4610,4570,4575,4575,25,20,9.09,1,'ws','2026-03-17 10:29:02'),
(309388,'412350',1,'202603171028',6180,6190,6040,6040,6040,58.33,41.18,NULL,1,'ws','2026-03-17 10:29:02'),
(309389,'321370',1,'202603171028',4465,4490,4455,4490,4480,44.44,36.36,34.78,1,'ws','2026-03-17 10:29:02'),
(309390,'065440',1,'202603171028',2440,2440,2425,2425,2425,0,33.33,NULL,1,'ws','2026-03-17 10:29:02'),
(309391,'035510',1,'202603171028',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:29:02'),
(309392,'307180',1,'202603171028',5060,5110,5060,5090,5090,60,81.82,75,1,'ws','2026-03-17 10:29:02'),
(309393,'131970',1,'202603171028',82000,82400,81900,82100,82100,100,75,37.5,1,'ws','2026-03-17 10:29:04'),
(309394,'008500',1,'202603171028',2770,2785,2770,2770,2770,0,0,NULL,1,'ws','2026-03-17 10:29:06'),
(309395,'298060',1,'202603171028',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:29:11'),
(309396,'005930',3,'202603171027',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:30:02'),
(309397,'005930',1,'202603171029',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:30:00'),
(309398,'005930',15,'202603171015',196300,196400,195700,196000,422805,50,21.43,47.62,1,'ws','2026-03-18 08:25:09'),
(309399,'005380',3,'202603171027',528000,530000,528000,529500,5805,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:06'),
(309400,'005380',15,'202603171015',532000,532000,527000,529500,41588,0,0,0,1,'ws','2026-03-18 08:25:08'),
(309401,'000660',3,'202603171027',997000,999000,997000,997000,15452,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:00'),
(309402,'000660',15,'202603171015',997000,997000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:30:02'),
(309403,'035510',15,'202603171015',22600,22600,22600,22600,829945,100,100,94.2,1,'ws','2026-03-17 20:18:00'),
(309404,'298040',3,'202603171027',2556000,2558000,2555000,2556000,124,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:25'),
(309405,'298040',15,'202603171015',2564000,2565000,2555000,2556000,593,30,10.71,19.44,1,'ws','2026-03-17 12:12:50'),
(309406,'034020',3,'202603171027',105700,106300,105700,106150,37737,69.23,73.33,76.47,1,'ws','2026-03-17 12:12:26'),
(309407,'034020',15,'202603171015',105800,106300,105700,106150,82959,100,56.52,57.45,1,'ws','2026-03-18 08:25:14'),
(309408,'131970',15,'202603171015',81400,82400,80400,82300,38381,62.5,84.62,82.46,1,'ws','2026-03-17 12:16:28'),
(309409,'267260',3,'202603171027',940000,945000,940000,944000,743,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:23'),
(309410,'267260',15,'202603171015',943000,945000,939000,944000,2477,50,50,72.73,1,'ws','2026-03-17 12:12:48'),
(309411,'412350',15,'202603171015',5150,6200,5140,6000,2112249,96.59,96.84,90.2,1,'ws','2026-03-18 13:35:26'),
(309412,'321370',15,'202603171015',4515,4670,4455,4480,1486866,68.42,59.09,71.7,1,'ws','2026-03-17 10:45:09'),
(309413,'010120',3,'202603171027',758000,760000,758000,760000,434,100,100,50,1,'ws','2026-03-17 12:12:24'),
(309414,'010120',15,'202603171015',760000,761000,755000,760000,1990,0,60,69.23,1,'ws','2026-03-18 08:25:13'),
(309427,'000660',1,'202603171029',997000,997000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:30:02'),
(309428,'069500',1,'202603171029',85390,85415,85385,85400,85395,100,100,88.46,1,'ws','2026-03-17 10:30:02'),
(309429,'035510',1,'202603171029',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:30:02'),
(309430,'131970',1,'202603171029',82100,82400,82100,82300,82300,100,100,71.43,1,'ws','2026-03-17 10:30:02'),
(309431,'065170',1,'202603171029',4580,4600,4565,4570,4570,0,20,8.33,1,'ws','2026-03-17 10:30:02'),
(309432,'412350',1,'202603171029',6060,6080,6000,6000,6000,0,52.5,NULL,1,'ws','2026-03-17 10:30:02'),
(309433,'321370',1,'202603171029',4490,4490,4480,4480,4480,66.67,36.36,47.06,1,'ws','2026-03-17 10:30:02'),
(309434,'229200',1,'202603171029',19980,19985,19965,19970,19965,0,33.33,50,1,'ws','2026-03-17 10:30:02'),
(309435,'307180',1,'202603171029',5100,5110,5090,5100,5080,100,66.67,83.33,1,'ws','2026-03-17 10:30:02'),
(309457,'065440',1,'202603171029',2425,2440,2425,2430,2430,25,20,NULL,1,'ws','2026-03-17 10:30:08'),
(309461,'298060',3,'202603171027',1066,1066,1066,1066,102,100,100,100,1,'ws','2026-03-17 10:45:04'),
(309463,'298060',1,'202603171029',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:30:12'),
(309468,'008500',1,'202603171029',2775,2775,2775,2775,2775,100,7.69,NULL,1,'ws','2026-03-17 10:30:14'),
(309471,'036170',3,'202603161200',6910,6910,6860,6860,6309,NULL,NULL,NULL,1,'rest','2026-03-17 10:30:22'),
(309472,'036170',3,'202603161203',6870,6880,6850,6850,8012,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:47'),
(309473,'036170',3,'202603161206',6860,6900,6840,6860,12113,NULL,NULL,NULL,1,'rest','2026-03-17 10:33:47'),
(309474,'036170',3,'202603161209',6860,6880,6860,6860,2706,100,NULL,NULL,1,'rest','2026-03-17 10:33:47'),
(309475,'036170',3,'202603161212',6875,6880,6870,6880,2747,100,100,NULL,1,'rest','2026-03-17 10:33:47'),
(309476,'036170',3,'202603161215',6870,6990,6870,6980,109553,100,100,NULL,1,'rest','2026-03-17 10:33:47'),
(309477,'036170',3,'202603161218',6980,7000,6900,6910,30164,58.82,63.16,65,1,'rest','2026-03-17 10:33:47'),
(309478,'036170',3,'202603161221',6910,6970,6910,6950,10538,36.36,66.67,69.57,1,'rest','2026-03-17 10:33:47'),
(309479,'036170',3,'202603161224',6950,6950,6880,6930,14798,66.67,30.77,64,1,'rest','2026-03-17 10:33:47'),
(309480,'036170',3,'202603161227',6930,6940,6870,6870,17299,0,33.33,48.28,1,'rest','2026-03-17 10:33:47'),
(309481,'036170',3,'202603161230',6870,6900,6840,6840,33549,0,0,18.18,1,'rest','2026-03-17 10:33:47'),
(309482,'036170',3,'202603161233',6840,6880,6830,6880,5587,57.14,30.77,42.11,1,'rest','2026-03-17 10:33:47'),
(309483,'036170',3,'202603161236',6870,6880,6840,6840,10391,50,36.36,21.05,1,'rest','2026-03-17 10:33:47'),
(309484,'036170',3,'202603161239',6850,6860,6820,6860,10645,33.33,60,31.58,1,'rest','2026-03-17 10:33:47'),
(309485,'036170',3,'202603161242',6870,6890,6850,6880,5588,100,50,53.33,1,'rest','2026-03-17 10:33:47'),
(309486,'036170',3,'202603161245',6860,6860,6820,6830,15597,28.57,44.44,47.06,1,'rest','2026-03-17 10:33:47'),
(309487,'036170',3,'202603161248',6830,6840,6810,6840,24560,16.67,37.5,35.71,1,'rest','2026-03-17 10:33:47'),
(309488,'036170',3,'202603161251',6840,6890,6820,6880,12629,100,50,64.29,1,'rest','2026-03-17 10:33:47'),
(309489,'036170',3,'202603161254',6880,6900,6850,6850,8111,57.14,62.5,46.67,1,'rest','2026-03-17 10:33:47'),
(309490,'036170',3,'202603161257',6870,6970,6850,6960,31997,78.57,83.33,66.67,1,'rest','2026-03-17 10:33:47'),
(309491,'036170',3,'202603161300',6960,6980,6950,6970,36264,100,80,85,1,'rest','2026-03-17 10:33:47'),
(309492,'036170',3,'202603161303',6970,6970,6950,6950,8656,NULL,NULL,NULL,1,'rest','2026-03-17 11:35:23'),
(309493,'036170',3,'202603161306',6950,6960,6900,6950,8914,NULL,NULL,NULL,1,'rest','2026-03-17 11:35:23'),
(309494,'036170',3,'202603161309',6925,6950,6890,6910,7355,0,NULL,NULL,1,'rest','2026-03-17 11:35:23'),
(309495,'036170',3,'202603161312',6910,6950,6900,6950,9400,50,50,NULL,1,'rest','2026-03-17 11:35:23'),
(309496,'036170',3,'202603161315',6950,6950,6920,6940,4475,80,44.44,NULL,1,'rest','2026-03-17 11:35:23'),
(309497,'036170',3,'202603161318',6940,6970,6930,6970,9057,75,87.5,58.33,1,'rest','2026-03-17 11:35:23'),
(309498,'036170',3,'202603161321',6970,6990,6960,6990,27341,100,83.33,64.29,1,'rest','2026-03-17 11:35:23'),
(309499,'036170',3,'202603161324',6990,6990,6960,6990,28699,100,100,90,1,'rest','2026-03-17 11:35:23'),
(309500,'036170',3,'202603161327',6990,6990,6980,6990,28814,100,100,83.33,1,'rest','2026-03-17 11:35:23'),
(309501,'036170',3,'202603161330',6990,6990,6960,6980,18179,0,0,83.33,1,'rest','2026-03-17 11:35:23'),
(309502,'036170',3,'202603161333',6980,7000,6970,7000,33969,66.67,66.67,80,1,'rest','2026-03-17 11:35:23'),
(309503,'036170',3,'202603161336',7000,7020,6990,7020,33913,100,80,80,1,'rest','2026-03-17 11:35:23'),
(309504,'036170',3,'202603161339',7020,7100,7020,7060,123170,100,100,88.89,1,'rest','2026-03-17 11:35:23'),
(309505,'036170',3,'202603161342',7060,7120,7040,7110,146492,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:30'),
(309506,'036170',3,'202603161345',7110,7110,7045,7100,45154,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:14'),
(309507,'036170',3,'202603161348',7100,7100,7010,7040,34360,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:14'),
(309508,'036170',3,'202603161351',7040,7080,7020,7080,17037,40,NULL,NULL,1,'rest','2026-03-17 12:16:14'),
(309509,'036170',3,'202603161354',7080,7110,7060,7090,42021,100,45.45,NULL,1,'rest','2026-03-17 12:16:14'),
(309510,'036170',3,'202603161357',7080,7110,7080,7100,14978,100,100,NULL,1,'rest','2026-03-17 12:16:14'),
(309511,'036170',3,'202603161400',7090,7100,7080,7095,12604,66.67,80,48,1,'rest','2026-03-17 12:16:14'),
(309512,'036170',3,'202603161403',7095,7100,7070,7090,20581,0,50,85.71,1,'rest','2026-03-17 12:16:14'),
(309513,'036170',3,'202603161406',7095,7095,7020,7030,26173,0,0,22.22,1,'rest','2026-03-17 12:16:14'),
(309514,'036170',3,'202603161409',7030,7070,7030,7030,12453,0,0,12.5,1,'rest','2026-03-17 12:16:14'),
(309515,'036170',3,'202603161412',7030,7040,6850,6910,65274,0,0,0,1,'rest','2026-03-17 12:16:14'),
(309516,'036170',3,'202603161415',6900,6960,6800,6800,78533,0,0,0,1,'rest','2026-03-17 12:16:14'),
(309517,'036170',3,'202603161418',6810,6900,6530,6690,214535,0,0,0,1,'rest','2026-03-17 12:16:14'),
(309518,'036170',3,'202603161421',6720,6950,6680,6860,69705,60.71,43.59,33.33,1,'rest','2026-03-17 12:16:14'),
(309519,'036170',3,'202603161424',6840,6930,6840,6930,18843,100,68.57,41.38,1,'rest','2026-03-17 12:16:14'),
(309520,'036170',3,'202603161427',6920,6950,6890,6890,29990,63.64,85.71,48,1,'rest','2026-03-17 12:16:14'),
(309521,'036170',3,'202603161430',6890,6910,6800,6800,23094,0,35,50,1,'rest','2026-03-17 12:16:14'),
(309522,'036170',3,'202603161433',6810,6820,6690,6820,51320,18.18,13.33,66.67,1,'rest','2026-03-17 12:16:14'),
(309523,'036170',3,'202603161436',6800,6860,6790,6840,22096,100,30.77,45.83,1,'rest','2026-03-17 12:16:14'),
(309524,'036170',3,'202603161439',6840,6840,6600,6610,53249,8,14.81,10,1,'rest','2026-03-17 12:16:14'),
(309525,'036170',3,'202603161442',6620,6740,6600,6600,67850,0,7.69,10.81,1,'rest','2026-03-17 12:16:14'),
(309526,'036170',3,'202603161445',6605,6605,6330,6350,160523,0,0,7.55,1,'rest','2026-03-17 12:16:14'),
(309527,'036170',3,'202603161448',6350,6840,6350,6770,91761,62.69,61.76,47.31,1,'rest','2026-03-17 12:16:14'),
(309528,'036170',3,'202603161451',6780,6800,6660,6740,26265,93.33,60,44.68,1,'rest','2026-03-17 12:16:14'),
(309529,'036170',3,'202603161454',6740,6765,6680,6750,13988,NULL,NULL,NULL,1,'rest','2026-03-17 13:25:24'),
(309530,'036170',3,'202603161457',6760,6790,6750,6770,15148,NULL,NULL,NULL,1,'rest','2026-03-17 13:25:24'),
(309531,'036170',3,'202603161500',6770,6780,6440,6480,55537,6.45,NULL,NULL,1,'rest','2026-03-17 13:25:24'),
(309532,'036170',3,'202603161503',6480,6540,6400,6400,65450,0,5.13,NULL,1,'rest','2026-03-17 13:25:24'),
(309533,'036170',3,'202603161506',6420,6420,6210,6230,105802,0,0,NULL,1,'rest','2026-03-17 13:25:24'),
(309534,'036170',3,'202603161509',6220,6340,5750,5790,305892,0,0,2,1,'rest','2026-03-17 13:25:24'),
(309535,'036170',3,'202603161512',5820,5820,5560,5590,157242,0,0,0,1,'rest','2026-03-17 13:25:24'),
(309536,'036170',3,'202603161515',5570,5600,5060,5060,195135,0,0,0,1,'rest','2026-03-17 13:25:24'),
(309537,'036170',3,'202603161518',5050,5410,5050,5380,559503,NULL,NULL,NULL,1,'rest','2026-03-17 13:50:23'),
(309538,'036170',3,'202603161530',5250,5250,5250,5250,142659,NULL,NULL,NULL,1,'rest','2026-03-17 13:50:23'),
(309539,'036170',3,'202603161533',5250,5250,5250,5250,69337,0,NULL,NULL,1,'rest','2026-03-17 13:50:23'),
(309540,'036170',3,'202603170900',5360,5810,5200,5220,777315,0,0,NULL,1,'rest','2026-03-17 13:50:23'),
(309541,'036170',3,'202603170903',5240,5290,4825,4825,461523,0,0,NULL,1,'rest','2026-03-17 13:50:23'),
(309542,'036170',3,'202603170906',4795,4805,4535,4655,659568,0,0,0,1,'rest','2026-03-17 13:50:23'),
(309543,'036170',3,'202603170909',4655,4665,4450,4615,569694,0,0,0,1,'rest','2026-03-17 13:50:23'),
(309544,'036170',3,'202603170912',4615,5170,4615,4945,560130,NULL,NULL,NULL,1,'rest','2026-03-17 14:10:24'),
(309545,'036170',3,'202603170915',4945,5250,4910,5090,253392,NULL,NULL,NULL,1,'rest','2026-03-17 14:10:24'),
(309546,'036170',3,'202603170918',5040,5080,4965,4980,103702,56.86,NULL,NULL,1,'rest','2026-03-17 14:10:24'),
(309547,'036170',3,'202603170921',4980,5000,4895,4900,152919,0,43.28,NULL,1,'rest','2026-03-17 14:10:24'),
(309548,'036170',3,'202603170924',4900,4965,4895,4945,63673,36,19.15,NULL,1,'rest','2026-03-17 14:10:24'),
(309549,'036170',3,'202603170927',4945,5120,4925,5080,131571,100,69.23,63.11,1,'rest','2026-03-17 14:10:24'),
(309550,'036170',3,'202603170930',5100,5120,5000,5110,52935,100,100,52.5,1,'rest','2026-03-17 14:10:24'),
(309551,'036170',3,'202603170933',5100,5230,5050,5090,132047,60,89.19,67.74,1,'rest','2026-03-17 14:10:24'),
(309552,'036170',3,'202603170936',5070,5270,5060,5270,60586,90,91.3,95.12,1,'rest','2026-03-17 14:10:24'),
(309553,'036170',3,'202603170948',5320,5320,5090,5170,175990,0,35.29,57.69,1,'rest','2026-03-17 14:10:24'),
(309554,'036170',3,'202603170951',5180,5300,5170,5280,45031,40.74,33.33,51.11,1,'rest','2026-03-17 14:10:24'),
(309555,'036170',3,'202603171024',5140,5150,5100,5120,16927,25,50,15.79,1,'rest','2026-03-17 14:10:24'),
(309556,'036170',3,'202603171027',5110,5210,5100,5210,18915,75,76.92,44.44,1,'rest','2026-03-17 14:10:24'),
(309557,'036170',3,'202603171030',5210,5210,5160,5190,7167,81.82,64.29,70.59,1,'rest','2026-03-17 14:10:24'),
(309637,'036170',15,'202603160900',5740,6500,5620,6110,841927,94.03,94.2,87.01,1,'rest','2026-03-17 13:50:24'),
(309638,'036170',15,'202603160915',6110,6490,6090,6460,305233,100,96.08,90.91,1,'rest','2026-03-17 13:50:24'),
(309639,'036170',15,'202603160930',6470,6840,6460,6640,621722,100,100,96.72,1,'rest','2026-03-17 13:50:24'),
(309640,'036170',15,'202603160945',6650,6820,6630,6810,227722,100,100,97.08,1,'rest','2026-03-17 13:50:24'),
(309641,'036170',15,'202603161000',6820,7000,6710,6870,339479,100,100,100,1,'rest','2026-03-17 13:50:24'),
(309642,'036170',15,'202603161015',6870,6940,6520,6620,262831,19.35,47.92,75.25,1,'rest','2026-03-17 13:50:24'),
(309643,'036170',15,'202603161030',6640,6920,6620,6820,129625,44.44,50.98,70.93,1,'rest','2026-03-17 13:50:24'),
(309644,'036170',15,'202603161045',6820,6940,6790,6820,71607,100,44.44,63.24,1,'rest','2026-03-17 13:50:24'),
(309645,'036170',15,'202603161100',6830,6880,6750,6780,60128,0,83.33,47.27,1,'rest','2026-03-17 13:50:24'),
(309646,'036170',15,'202603161115',6770,6920,6750,6850,41882,63.64,63.64,48.21,1,'rest','2026-03-17 13:50:24'),
(309647,'036170',15,'202603161130',6850,6860,6760,6840,46117,87.5,58.33,84.38,1,'rest','2026-03-17 13:50:24'),
(309648,'036170',15,'202603161145',6830,6950,6800,6910,69637,87.5,93.33,73.68,1,'rest','2026-03-17 13:50:24'),
(309649,'036170',15,'202603161200',6910,6910,6840,6880,31887,70,63.64,63.64,1,'rest','2026-03-17 13:50:24'),
(309650,'036170',15,'202603161215',6870,7000,6870,6870,182352,0,63.64,73.68,1,'rest','2026-03-17 13:50:24'),
(309651,'036170',15,'202603161230',6870,6900,6820,6880,65760,50,20,61.54,1,'rest','2026-03-17 13:50:24'),
(309652,'036170',15,'202603161245',6860,6970,6810,6960,92894,100,90,80,1,'rest','2026-03-17 13:50:24'),
(309653,'036170',15,'202603161300',6960,6980,6890,6950,70589,88.89,90,64.29,1,'rest','2026-03-17 13:50:24'),
(309654,'036170',15,'202603161315',6950,6990,6920,6990,98386,80,92.31,86.67,1,'rest','2026-03-17 13:50:24'),
(309655,'036170',15,'202603161330',6990,7120,6960,7110,355723,100,94.12,96.15,1,'rest','2026-03-17 13:50:24'),
(309656,'036170',15,'202603161345',7110,7110,7010,7100,153550,92.31,94.12,92.31,1,'rest','2026-03-17 13:50:24'),
(309657,'036170',15,'202603161400',7090,7100,6850,6910,137085,0,37.5,43.24,1,'rest','2026-03-17 13:50:24'),
(309658,'036170',15,'202603161415',6900,6960,6530,6890,411606,0,0,42.11,1,'rest','2026-03-17 13:50:24'),
(309659,'036170',15,'202603161430',6890,6910,6600,6600,217609,0,0,19.05,1,'rest','2026-03-17 13:50:24'),
(309660,'036170',15,'202603161445',6605,6840,6330,6770,307685,36.96,35.42,25,1,'rest','2026-03-17 13:50:24'),
(309661,'036170',15,'202603161500',6770,6780,5560,5590,689923,12.59,10.37,9.19,1,'rest','2026-03-17 13:50:24'),
(309662,'036170',15,'202603161515',5570,5600,5050,5380,754638,0,10.9,9.09,1,'rest','2026-03-17 13:50:24'),
(309663,'036170',15,'202603161530',5250,5250,5250,5250,211996,0,0,8.59,1,'rest','2026-03-17 13:50:24'),
(309664,'036170',15,'202603170900',5360,5810,4450,4945,3028230,0,0,8.52,1,'rest','2026-03-17 13:50:24'),
(309665,'036170',15,'202603170915',4945,5250,4895,5080,705257,30.68,23.68,6.89,1,'rest','2026-03-17 13:50:24'),
(309666,'036170',15,'202603171015',5240,5240,5100,5210,113381,0,0,71.2,1,'rest','2026-03-17 13:50:24'),
(309667,'036170',15,'202603171030',5210,5210,5040,5070,133922,0,0,49.21,1,'rest','2026-03-17 13:50:24'),
(309671,'005380',1,'202603171030',529500,530000,529500,530000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:31:00'),
(309672,'005930',1,'202603171030',196000,196100,196000,196050,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:31:02'),
(309673,'000660',1,'202603171030',996000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:31:02'),
(309674,'069500',1,'202603171030',85400,85450,85345,85450,85425,100,100,90,1,'ws','2026-03-17 10:31:02'),
(309675,'229200',1,'202603171030',19970,19985,19960,19980,19980,66.67,50,66.67,1,'ws','2026-03-17 10:31:02'),
(309676,'034020',1,'202603171030',106200,106200,106100,106150,106100,NULL,NULL,NULL,1,'ws','2026-03-17 10:31:02'),
(309677,'035510',1,'202603171030',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:31:02'),
(309678,'412350',1,'202603171030',6000,6280,5990,6230,6210,85.19,54.76,56.41,1,'ws','2026-03-17 10:31:02'),
(309679,'131970',1,'202603171030',82400,82400,82000,82300,82200,100,100,83.33,1,'ws','2026-03-17 10:31:02'),
(309680,'321370',1,'202603171030',4485,4490,4480,4485,4480,33.33,71.43,35.71,1,'ws','2026-03-17 10:31:02'),
(309681,'466930',1,'202603171030',21620,21630,21615,21630,578,100,50,NULL,1,'ws','2026-03-17 12:12:56'),
(309682,'307180',1,'202603171030',5100,5100,5050,5060,5060,20,50,62.5,1,'ws','2026-03-17 10:31:02'),
(309683,'036170',1,'202603171030',5200,5200,5180,5180,5180,NULL,NULL,NULL,1,'ws','2026-03-17 10:31:04'),
(309684,'008500',1,'202603171030',2780,2780,2770,2770,2770,50,50,7.14,1,'ws','2026-03-17 10:31:06'),
(309685,'065440',1,'202603171030',2430,2445,2430,2445,2440,100,57.14,60,1,'ws','2026-03-17 10:31:08'),
(309686,'005930',1,'202603171031',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:32:00'),
(309687,'000660',1,'202603171031',997000,997000,997000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 10:32:02'),
(309688,'005380',1,'202603171031',529000,530000,529000,530000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 10:32:02'),
(309689,'412350',1,'202603171031',6220,6430,6200,6430,6430,100,91.49,77.11,1,'ws','2026-03-17 10:32:02'),
(309690,'069500',1,'202603171031',85450,85460,85400,85435,85415,76.92,79.45,90,1,'ws','2026-03-17 10:32:02'),
(309691,'034020',1,'202603171031',106300,106300,106300,106300,106200,NULL,NULL,NULL,1,'ws','2026-03-17 10:32:02'),
(309692,'321370',1,'202603171031',4485,4505,4482,4500,4500,100,66.67,53.33,1,'ws','2026-03-17 10:32:02'),
(309693,'131970',1,'202603171031',82300,82300,82000,82000,82000,0,40,62.5,1,'ws','2026-03-17 10:32:02'),
(309694,'229200',1,'202603171031',19985,19985,19977,19985,19980,100,75,66.67,1,'ws','2026-03-17 10:32:02'),
(309695,'036170',1,'202603171031',5180,5180,5160,5160,5160,NULL,NULL,NULL,1,'ws','2026-03-17 10:32:02'),
(309696,'035510',1,'202603171031',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:32:04'),
(309697,'307180',1,'202603171031',5060,5070,5050,5070,5060,20,33.33,45.45,1,'ws','2026-03-17 10:32:04'),
(309698,'065440',1,'202603171031',2445,2445,2440,2445,2440,100,100,50,1,'ws','2026-03-17 10:32:06'),
(309699,'008500',1,'202603171031',2780,2785,2780,2785,2775,75,80,23.53,1,'ws','2026-03-17 10:32:11'),
(309700,'005930',1,'202603171032',196150,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:00'),
(309701,'005930',3,'202603171030',196150,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:02'),
(309702,'000660',1,'202603171032',998000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:02'),
(309703,'000660',3,'202603171030',998000,998000,994000,997000,19117,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:00'),
(309704,'069500',1,'202603171032',85430,85495,85400,85490,85480,78.57,87.5,90.62,1,'ws','2026-03-17 10:33:02'),
(309705,'069500',3,'202603171030',85400,85495,85342,85490,87986,100,NULL,NULL,1,'ws','2026-03-17 20:18:03'),
(309706,'229200',1,'202603171032',19985,20000,19977,20000,19995,100,100,75,1,'ws','2026-03-17 10:33:02'),
(309707,'229200',3,'202603171030',19970,20000,19960,20000,112455,85.71,88.89,65,1,'ws','2026-03-17 13:06:43'),
(309708,'035510',1,'202603171032',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 10:33:02'),
(309709,'035510',3,'202603171030',22600,22600,22600,22600,17713,100,100,100,1,'ws','2026-03-18 08:25:15'),
(309710,'412350',1,'202603171032',6430,6430,6430,6430,6430,100,100,69.35,1,'ws','2026-03-17 10:33:02'),
(309711,'412350',3,'202603171030',6000,6430,5990,6430,1112113,50,50,50,1,'ws','2026-03-18 08:25:27'),
(309712,'321370',1,'202603171032',4505,4515,4500,4500,4500,100,100,80,1,'ws','2026-03-17 10:33:02'),
(309713,'321370',3,'202603171030',4485,4515,4480,4510,75215,66.67,40,15,1,'ws','2026-03-17 10:45:07'),
(309714,'005380',1,'202603171032',530500,530500,530000,530000,530000,NULL,NULL,NULL,1,'ws','2026-03-17 10:33:02'),
(309715,'005380',3,'202603171030',529500,531000,529000,530000,5876,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:06'),
(309716,'307180',1,'202603171032',5080,5120,5070,5120,15816,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:50'),
(309717,'307180',3,'202603171030',5100,5120,5050,5120,35622,100,100,96.15,1,'ws','2026-03-17 14:05:26'),
(309718,'065440',1,'202603171032',2445,2445,2435,2435,2430,0,60,44.44,1,'ws','2026-03-17 10:33:02'),
(309719,'065440',3,'202603171030',2430,2445,2430,2435,13820,25,72.73,53.33,1,'ws','2026-03-17 11:45:28'),
(309730,'131970',1,'202603171032',82000,82000,81800,81800,81800,0,0,37.5,1,'ws','2026-03-17 10:33:04'),
(309731,'131970',3,'202603171030',82400,82400,81800,81800,4418,50,33.33,66.67,1,'ws','2026-03-17 13:06:40'),
(309732,'036170',1,'202603171032',5160,5190,5160,5190,5180,60,NULL,NULL,1,'ws','2026-03-17 10:33:04'),
(309734,'010120',3,'202603171030',761000,761000,759000,760000,266,100,100,100,1,'ws','2026-03-17 12:12:24'),
(309735,'034020',3,'202603171030',106150,106400,106100,106300,21953,100,75,77.78,1,'ws','2026-03-17 12:12:26'),
(309738,'008500',3,'202603171030',2780,2805,2770,2800,2868,31.25,65.62,73.81,1,'ws','2026-03-17 10:33:44'),
(309739,'008500',1,'202603171032',2780,2800,2780,2800,2780,100,85.71,87.5,1,'ws','2026-03-17 10:33:16'),
(309791,'008500',3,'202603171033',2805,2805,2755,2780,2755,0,55.56,58.33,1,'rest','2026-03-17 10:36:02'),
(309891,'008500',15,'202603171030',2780,2805,2770,2800,3364,100,100,92.5,1,'rest','2026-03-17 10:33:44'),
(309991,'035510',3,'202603171033',22600,22600,22600,22600,12046,100,100,100,1,'rest','2026-03-18 08:25:15'),
(310107,'035510',15,'202603160900',16540,17380,16540,16950,44889,82,80.39,75.81,1,'rest','2026-03-17 20:17:59'),
(310108,'035510',15,'202603160915',16960,17090,16950,17000,4939,100,83.64,83.87,1,'rest','2026-03-17 20:17:59'),
(310109,'035510',15,'202603160930',17050,17170,17050,17070,6059,100,100,84.13,1,'rest','2026-03-17 20:17:59'),
(310110,'035510',15,'202603160945',17070,17070,16930,16930,7515,33.33,46.15,69.74,1,'rest','2026-03-17 20:17:59'),
(310111,'035510',15,'202603161000',16920,16980,16860,16960,4405,17.65,41.67,80,1,'rest','2026-03-17 20:17:59'),
(310112,'035510',15,'202603161015',16960,17080,16920,16940,5972,60,15.79,48.39,1,'rest','2026-03-17 20:18:00'),
(310113,'035510',15,'202603161030',16930,16950,16860,16930,3793,0,50,37.04,1,'rest','2026-03-17 20:18:00'),
(310114,'035510',15,'202603161045',16900,17100,16860,17080,12771,93.75,83.33,51.43,1,'rest','2026-03-17 20:18:00'),
(310115,'035510',15,'202603161100',17090,17100,17010,17060,2575,88.24,83.33,78.26,1,'rest','2026-03-17 20:18:00'),
(310116,'035510',15,'202603161115',17070,17100,16930,16950,2285,0,53.57,48.39,1,'rest','2026-03-17 20:18:00'),
(310117,'035510',15,'202603161130',16960,16970,16900,16940,5328,0,0,50,1,'rest','2026-03-17 20:18:00'),
(310118,'035510',15,'202603161145',16910,17070,16900,17060,4357,92.31,50,65.85,1,'rest','2026-03-17 20:18:00'),
(310119,'035510',15,'202603161200',17070,17300,17070,17210,8834,100,96.43,65.85,1,'rest','2026-03-17 20:18:00'),
(310120,'035510',15,'202603161215',17170,17310,17170,17240,4383,100,100,71.43,1,'rest','2026-03-17 20:18:00'),
(310121,'035510',15,'202603161230',17270,17380,17270,17310,6780,100,100,97.37,1,'rest','2026-03-17 20:18:00'),
(310122,'035510',15,'202603161245',17320,17320,17220,17290,3591,77.78,83.33,94.87,1,'rest','2026-03-17 20:18:00'),
(310123,'035510',15,'202603161300',17250,17300,17160,17170,2377,0,33.33,64.1,1,'rest','2026-03-17 20:18:00'),
(310124,'035510',15,'202603161315',17170,17220,17150,17170,2279,0,0,41.67,1,'rest','2026-03-17 20:18:00'),
(310125,'035510',15,'202603161330',17170,17240,17160,17230,2304,100,33.33,48.15,1,'rest','2026-03-17 20:18:00'),
(310126,'035510',15,'202603161345',17230,17260,17210,17220,2295,85.71,85.71,28.57,1,'rest','2026-03-17 20:18:00'),
(310127,'035510',15,'202603161400',17240,17250,17210,17220,2469,0,85.71,31.58,1,'rest','2026-03-17 20:18:00'),
(310128,'035510',15,'202603161415',17220,17240,17140,17150,10105,0,0,42.86,1,'rest','2026-03-17 20:18:00'),
(310129,'035510',15,'202603161430',17160,17160,17080,17160,2680,12.5,12.5,46.67,1,'rest','2026-03-17 20:18:00'),
(310130,'035510',15,'202603161445',17160,17330,17150,17330,13230,100,72,69.23,1,'rest','2026-03-17 20:18:00'),
(310131,'035510',15,'202603161500',17330,17360,17220,17350,11535,100,100,74.07,1,'rest','2026-03-17 20:18:00'),
(310132,'035510',15,'202603161515',17340,17400,17250,17400,8778,100,100,78.12,1,'rest','2026-03-17 20:18:00'),
(310133,'035510',15,'202603161530',17410,17410,17410,17410,14506,100,100,100,1,'rest','2026-03-17 20:18:00'),
(310134,'035510',15,'202603170900',21000,21000,18690,18790,804749,100,100,100,1,'rest','2026-03-17 20:18:00'),
(310135,'035510',15,'202603170915',18790,18900,18210,18540,265790,84.66,84.76,85.38,1,'rest','2026-03-17 20:18:00'),
(310136,'035510',15,'202603170930',18540,19200,18410,19200,122924,72.53,89.08,89.36,1,'rest','2026-03-17 20:18:00'),
(310137,'035510',15,'202603170945',19200,19930,18750,19710,329661,100,82.39,91.1,1,'rest','2026-03-17 20:18:00'),
(310138,'035510',15,'202603171030',22600,22600,22600,22600,65258,100,100,100,1,'rest','2026-03-17 20:18:00'),
(310191,'036170',3,'202603171033',5190,5190,5110,5120,32100,0,50,45.45,1,'rest','2026-03-17 14:10:24'),
(310391,'065440',3,'202603171033',2435,2440,2425,2435,9641,100,25,72.73,1,'rest','2026-03-17 11:45:28'),
(310491,'065440',15,'202603171030',2430,2445,2425,2430,51674,0,50,90,1,'rest','2026-03-17 11:45:30'),
(310591,'069500',3,'202603171033',85485,85720,85445,85690,170810,100,100,NULL,1,'rest','2026-03-17 20:18:03'),
(310691,'069500',15,'202603171030',85400,85765,85325,85415,579312,100,81.69,36.91,1,'rest','2026-03-18 08:25:20'),
(310907,'131970',15,'202603160900',67700,71700,67000,70200,61413,100,100,73.53,1,'rest','2026-03-17 12:16:28'),
(310908,'131970',15,'202603160915',70300,70900,68700,69000,35323,57.14,57.14,44.74,1,'rest','2026-03-17 12:16:28'),
(310909,'131970',15,'202603160930',69200,70000,68800,68900,12715,0,55.17,56.67,1,'rest','2026-03-17 12:16:28'),
(310910,'131970',15,'202603160945',68900,71000,68600,70600,23300,94.44,56.67,71.74,1,'rest','2026-03-17 12:16:28'),
(310911,'131970',15,'202603161000',70700,70700,69400,69500,13683,60.71,58.62,57.89,1,'rest','2026-03-17 12:16:28'),
(310912,'131970',15,'202603161015',69700,71100,69400,70600,28664,50,71.79,53.85,1,'rest','2026-03-17 12:16:28'),
(310913,'131970',15,'202603161030',70600,70700,69600,70500,18875,91.67,47.83,68.29,1,'rest','2026-03-17 12:16:28'),
(310914,'131970',15,'202603161045',70500,71600,70500,71300,31953,88.89,95,75,1,'rest','2026-03-17 12:16:28'),
(310915,'131970',15,'202603161100',71300,71300,70500,70600,17798,53.33,50,50,1,'rest','2026-03-17 12:16:28'),
(310916,'131970',15,'202603161115',70600,70900,70500,70700,12424,12.5,56.25,71.43,1,'rest','2026-03-17 12:16:28'),
(310917,'131970',15,'202603161130',70600,70700,69700,69800,11336,10,5.88,34.62,1,'rest','2026-03-17 12:16:28'),
(310918,'131970',15,'202603161145',69900,70600,69700,70400,12755,40,43.75,48.39,1,'rest','2026-03-17 12:16:28'),
(310919,'131970',15,'202603161200',70400,70800,70400,70800,7520,100,52.63,40.74,1,'rest','2026-03-17 12:16:28'),
(310920,'131970',15,'202603161215',70800,71000,70400,71000,13402,100,100,59.09,1,'rest','2026-03-17 12:16:28'),
(310921,'131970',15,'202603161230',71000,71500,71000,71400,12618,100,100,64,1,'rest','2026-03-17 12:16:28'),
(310922,'131970',15,'202603161245',71500,72700,70700,71600,78973,100,100,100,1,'rest','2026-03-17 12:16:28'),
(310923,'131970',15,'202603161300',71600,72500,71400,71700,19486,100,100,100,1,'rest','2026-03-17 12:16:28'),
(310924,'131970',15,'202603161315',71600,71700,70700,71200,14920,16.67,37.5,64.29,1,'rest','2026-03-17 12:16:28'),
(310925,'131970',15,'202603161330',71100,71600,69900,70000,13456,0,5.56,29.17,1,'rest','2026-03-17 12:16:28'),
(310926,'131970',15,'202603161345',70000,70600,69800,70200,11585,14.29,10.53,22.73,1,'rest','2026-03-17 12:16:28'),
(310927,'131970',15,'202603161400',70200,70600,70200,70400,6156,100,25,22.73,1,'rest','2026-03-17 12:16:28'),
(310928,'131970',15,'202603161415',70400,72500,69900,72100,29649,100,100,55.26,1,'rest','2026-03-17 12:16:28'),
(310929,'131970',15,'202603161430',72000,72100,70700,70800,11983,56.67,59.38,45.65,1,'rest','2026-03-17 12:16:28'),
(310930,'131970',15,'202603161445',70800,72500,70800,72400,26311,55.17,71.74,74,1,'rest','2026-03-17 12:16:28'),
(310931,'131970',15,'202603161500',72500,73600,72200,73000,73175,100,62.86,75.93,1,'rest','2026-03-17 12:16:28'),
(310932,'131970',15,'202603161515',73000,73200,72700,72900,9171,85.71,95.65,73.58,1,'rest','2026-03-17 12:16:28'),
(310933,'131970',15,'202603161530',72800,72800,72800,72800,10922,0,75,59.46,1,'rest','2026-03-17 12:16:28'),
(310934,'131970',15,'202603170900',82400,84500,78000,78600,318890,98.31,96.67,97.56,1,'rest','2026-03-17 12:16:28'),
(310935,'131970',15,'202603170915',78500,80400,77500,78200,104751,93.55,92.06,91.43,1,'rest','2026-03-17 12:16:28'),
(310936,'131970',15,'202603170930',78200,79900,77000,79600,62397,77.78,94.74,92.31,1,'rest','2026-03-17 12:16:28'),
(310937,'131970',15,'202603170945',79600,81900,78900,81900,51084,100,90.24,95,1,'rest','2026-03-17 12:16:28'),
(310938,'131970',15,'202603171030',82400,82400,81500,82000,31439,76.92,52.63,83.93,1,'rest','2026-03-17 12:16:28'),
(310991,'229200',3,'202603171033',20000,20025,19990,20025,127051,100,91.67,65,1,'rest','2026-03-17 13:06:43'),
(311091,'229200',15,'202603171030',19970,20035,19940,19955,687008,0,0,48.94,1,'rest','2026-03-18 08:25:22'),
(311291,'298060',3,'202603171030',1066,1066,1066,1066,10,100,100,100,1,'rest','2026-03-17 10:45:04'),
(311391,'298060',15,'202603171030',1066,1066,1066,1066,1066,100,100,100,1,'rest','2026-03-17 10:48:44'),
(311532,'298060',60,'202603160900',844,859,814,835,18593,0,13.33,32.26,1,'rest','2026-03-17 10:33:57'),
(311533,'298060',60,'202603161000',839,840,810,836,36361,10,7.14,12.5,1,'rest','2026-03-17 10:33:57'),
(311534,'298060',60,'202603161100',836,837,804,821,59850,6.25,4,9.68,1,'rest','2026-03-17 10:33:57'),
(311535,'298060',60,'202603161200',821,823,812,822,16464,6.25,11.76,6.67,1,'rest','2026-03-17 10:33:57'),
(311536,'298060',60,'202603161300',822,845,822,843,34603,100,59.46,48.94,1,'rest','2026-03-17 10:33:57'),
(311537,'298060',60,'202603161400',843,845,820,843,9997,100,100,60.53,1,'rest','2026-03-17 10:33:57'),
(311538,'298060',60,'202603161500',843,843,820,820,597,0,47.73,36.67,1,'rest','2026-03-17 10:33:57'),
(311539,'298060',60,'202603171000',1066,1066,1066,1066,1066,NULL,NULL,NULL,1,'rest','2026-03-17 11:01:12'),
(311591,'307180',3,'202603171033',5120,5140,5110,5140,42840,100,100,100,1,'rest','2026-03-17 14:05:26'),
(311691,'307180',15,'202603171030',5100,5140,4995,5000,190116,37.5,69.23,51,1,'rest','2026-03-17 14:05:27'),
(311791,'321370',3,'202603171033',4510,4525,4500,4500,103624,75,54.55,17.65,1,'rest','2026-03-17 10:45:07'),
(311841,'005380',1,'202603171033',530500,531000,530000,531000,1807,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:17'),
(311908,'321370',15,'202603160900',3720,4090,3710,4090,3800477,100,100,94.74,1,'rest','2026-03-17 10:45:07'),
(311909,'321370',15,'202603160915',4090,4370,4090,4175,5679326,100,100,97.81,1,'rest','2026-03-17 10:45:07'),
(311910,'321370',15,'202603160930',4185,4475,4175,4475,4880206,100,100,100,1,'rest','2026-03-17 10:45:07'),
(311911,'321370',15,'202603160945',4475,4495,4350,4395,2729275,78.95,82.8,91.06,1,'rest','2026-03-17 10:45:07'),
(311912,'321370',15,'202603161000',4395,4755,4395,4590,7248539,70.91,86.09,92.66,1,'rest','2026-03-17 10:45:07'),
(311913,'321370',15,'202603161015',4590,4635,4485,4555,2529201,84.78,62.9,83.45,1,'rest','2026-03-17 10:45:07'),
(311914,'321370',15,'202603161030',4555,4615,4470,4565,1576028,22.22,85.42,81.45,1,'rest','2026-03-17 10:45:07'),
(311915,'321370',15,'202603161045',4565,4635,4550,4595,946390,100,53.33,67.14,1,'rest','2026-03-17 10:45:07'),
(311916,'321370',15,'202603161100',4590,4600,4510,4530,741711,31.58,38.1,70.15,1,'rest','2026-03-17 10:45:07'),
(311917,'321370',15,'202603161115',4527,4545,4440,4485,970844,0,21.43,21.62,1,'rest','2026-03-17 10:45:09'),
(311918,'321370',15,'202603161130',4485,4515,4450,4475,488016,0,0,25,1,'rest','2026-03-17 10:45:09'),
(311919,'321370',15,'202603161145',4475,4500,4450,4455,254141,0,0,17.65,1,'rest','2026-03-17 10:45:09'),
(311920,'321370',15,'202603161200',4455,4465,4330,4345,868771,0,0,0,1,'rest','2026-03-17 10:45:09'),
(311921,'321370',15,'202603161215',4345,4405,4250,4275,1109982,0,0,0,1,'rest','2026-03-17 10:45:09'),
(311922,'321370',15,'202603161230',4275,4435,4250,4415,791214,66.67,43.75,40,1,'rest','2026-03-17 10:45:09'),
(311923,'321370',15,'202603161245',4415,4430,4345,4385,414987,82.35,58.33,37.84,1,'rest','2026-03-17 10:45:09'),
(311924,'321370',15,'202603161300',4385,4425,4330,4340,335219,0,65.12,35.44,1,'rest','2026-03-17 10:45:09'),
(311925,'321370',15,'202603161315',4345,4410,4315,4360,378577,30.77,21.05,52.46,1,'rest','2026-03-17 10:45:09'),
(311926,'321370',15,'202603161330',4365,4450,4330,4450,506008,100,70.97,76.92,1,'rest','2026-03-17 10:45:09'),
(311927,'321370',15,'202603161345',4450,4540,4440,4490,1291305,100,100,66.67,1,'rest','2026-03-17 10:45:09'),
(311928,'321370',15,'202603161400',4490,4545,4440,4490,633658,100,100,76.92,1,'rest','2026-03-17 10:45:09'),
(311929,'321370',15,'202603161415',4485,4585,4475,4535,1106662,100,100,100,1,'rest','2026-03-17 10:45:09'),
(311930,'321370',15,'202603161430',4537,4540,4425,4505,710202,60,60,85.37,1,'rest','2026-03-17 10:45:09'),
(311931,'321370',15,'202603161445',4515,4550,4350,4545,1099723,57.14,73.91,80.65,1,'rest','2026-03-17 10:45:09'),
(311932,'321370',15,'202603161500',4550,4750,4530,4645,3219604,100,82.35,86.05,1,'rest','2026-03-17 10:45:09'),
(311933,'321370',15,'202603161515',4640,4655,4435,4562,1269867,54.64,62.78,62.08,1,'rest','2026-03-17 10:45:09'),
(311934,'321370',15,'202603161530',4565,4565,4565,4565,374776,3.49,55.38,55.86,1,'rest','2026-03-17 10:45:09'),
(311935,'321370',15,'202603170915',4360,4550,4310,4335,1317658,0,1.29,24.76,1,'rest','2026-03-17 10:45:09'),
(311936,'321370',15,'202603170930',4335,4515,4330,4460,999556,80.65,35.21,29.02,1,'rest','2026-03-17 10:45:09'),
(311937,'321370',15,'202603170945',4460,4545,4400,4445,757175,89.29,73.53,34.32,1,'rest','2026-03-17 10:45:09'),
(311938,'321370',15,'202603171030',4485,4600,4480,4520,671138,57.14,77.78,83.64,1,'rest','2026-03-17 10:45:09'),
(312092,'412350',3,'202603171033',6430,6430,6430,6430,105815,100,50,50,1,'rest','2026-03-18 08:25:27'),
(312142,'005930',1,'202603171033',196200,196400,196100,196300,40560,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:19'),
(312143,'069500',1,'202603171033',85485,85545,85445,85545,39578,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(312144,'000660',1,'202603171033',998000,998000,996000,998000,6965,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:12'),
(312145,'008500',1,'202603171033',2785,2800,2785,2800,2800,100,100,87.5,1,'ws','2026-03-17 10:34:02'),
(312146,'229200',1,'202603171033',20000,20000,19990,19995,39795,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:44'),
(312147,'298040',1,'202603171033',2558000,2560000,2558000,2560000,29,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:48'),
(312148,'131970',1,'202603171033',81800,81900,81500,81500,1841,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:40'),
(312149,'307180',1,'202603171033',5120,5140,5110,5130,35864,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:50'),
(312150,'321370',1,'202603171033',4510,4520,4505,4505,4505,100,100,71.43,1,'ws','2026-03-17 10:34:02'),
(312151,'412350',1,'202603171033',6430,6430,6430,6430,28431,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:52'),
(312152,'036170',1,'202603171033',5190,5190,5170,5180,6848,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:29'),
(312153,'035510',1,'202603171033',22600,22600,22600,22600,4720,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:27'),
(312254,'065440',1,'202603171033',2435,2435,2425,2430,2425,0,0,57.14,1,'ws','2026-03-17 10:34:04'),
(312255,'005930',1,'202603171034',196300,196700,196300,196700,80838,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:19'),
(312256,'005380',1,'202603171034',531000,532000,530000,531000,2981,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:17'),
(312257,'000660',1,'202603171034',997000,1000000,997000,999000,14775,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:12'),
(312258,'008500',1,'202603171034',2805,2805,2795,2795,2795,0,75,75,1,'ws','2026-03-17 10:35:02'),
(312259,'069500',1,'202603171034',85545,85645,85530,85610,45079,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(312260,'036170',1,'202603171034',5180,5190,5160,5170,13757,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:29'),
(312261,'321370',1,'202603171034',4505,4525,4505,4520,4520,100,100,100,1,'ws','2026-03-17 10:35:02'),
(312262,'229200',1,'202603171034',19995,20020,19995,20010,57030,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:44'),
(312263,'035510',1,'202603171034',22600,22600,22600,22600,2844,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:27'),
(312264,'412350',1,'202603171034',6430,6430,6430,6430,25888,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:52'),
(312265,'131970',1,'202603171034',81600,82000,81500,81900,1796,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:40'),
(312266,'065440',1,'202603171034',2430,2430,2425,2430,2425,0,0,50,1,'ws','2026-03-17 10:35:04'),
(312267,'005880',3,'202603161203',2555,2555,2515,2540,1178767,NULL,NULL,NULL,1,'rest','2026-03-17 10:35:23'),
(312268,'005880',3,'202603161206',2540,2550,2525,2530,389956,NULL,NULL,NULL,1,'rest','2026-03-17 10:35:23'),
(312269,'005880',3,'202603161209',2535,2565,2525,2565,544944,77.78,NULL,NULL,1,'rest','2026-03-17 10:35:23'),
(312270,'005880',3,'202603161212',2565,2565,2545,2550,274852,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:54'),
(312271,'005880',3,'202603161215',2555,2580,2550,2570,563207,NULL,NULL,NULL,1,'rest','2026-03-17 10:44:54'),
(312272,'005880',3,'202603161218',2575,2580,2545,2570,546184,100,NULL,NULL,1,'rest','2026-03-17 10:44:54'),
(312273,'005880',3,'202603161221',2575,2585,2560,2570,400576,100,100,NULL,1,'rest','2026-03-17 10:44:54'),
(312274,'005880',3,'202603161224',2565,2575,2545,2550,420940,0,0,NULL,1,'rest','2026-03-17 10:44:54'),
(312275,'005880',3,'202603161227',2545,2550,2505,2525,1223266,0,0,30.77,1,'rest','2026-03-17 10:44:54'),
(312276,'005880',3,'202603161230',2525,2550,2520,2545,393320,44.44,30.77,30.77,1,'rest','2026-03-17 10:44:54'),
(312277,'005880',3,'202603161233',2540,2565,2540,2550,386176,100,50,35.71,1,'rest','2026-03-17 10:44:54'),
(312278,'005880',3,'202603161236',2550,2560,2530,2535,168168,25,62.5,29.41,1,'rest','2026-03-17 10:44:54'),
(312279,'005880',3,'202603161239',2535,2540,2515,2530,410132,0,20,35.71,1,'rest','2026-03-17 10:44:54'),
(312280,'005880',3,'202603161242',2530,2535,2505,2515,503044,0,0,41.67,1,'rest','2026-03-17 10:44:54'),
(312281,'005880',3,'202603161245',2515,2515,2490,2510,1102829,0,0,11.11,1,'rest','2026-03-17 10:44:54'),
(312282,'005880',3,'202603161248',2510,2510,2475,2480,924647,0,0,0,1,'rest','2026-03-17 10:44:54'),
(312283,'005880',3,'202603161251',2480,2505,2475,2495,511462,33.33,30,21.43,1,'rest','2026-03-17 10:44:54'),
(312284,'005880',3,'202603161254',2490,2510,2485,2485,288405,60,27.27,20,1,'rest','2026-03-17 10:44:54'),
(312285,'005880',3,'202603161257',2485,2487,2470,2485,386103,0,60,25,1,'rest','2026-03-17 10:44:54'),
(312286,'005880',3,'202603161300',2485,2510,2470,2470,453355,0,0,21.43,1,'rest','2026-03-17 10:44:54'),
(312287,'005880',3,'202603161303',2475,2495,2465,2495,244153,62.5,62.5,61.54,1,'rest','2026-03-17 10:44:54'),
(312288,'005880',3,'202603161306',2495,2500,2485,2485,224242,71.43,50,41.67,1,'rest','2026-03-17 10:44:54'),
(312289,'005880',3,'202603161309',2485,2500,2480,2490,140631,33.33,75,54.55,1,'rest','2026-03-17 10:44:54'),
(312290,'005880',3,'202603161312',2490,2490,2480,2490,161212,100,33.33,54.55,1,'rest','2026-03-17 10:44:54'),
(312291,'005880',3,'202603161315',2490,2490,2465,2465,231908,NULL,NULL,NULL,1,'rest','2026-03-17 11:45:25'),
(312292,'005880',3,'202603161318',2465,2475,2460,2460,292093,NULL,NULL,NULL,1,'rest','2026-03-17 11:45:25'),
(312293,'005880',3,'202603161321',2462,2480,2460,2465,241852,50,NULL,NULL,1,'rest','2026-03-17 11:45:25'),
(312294,'005880',3,'202603161324',2465,2470,2455,2465,313637,100,50,NULL,1,'rest','2026-03-17 11:45:25'),
(312295,'005880',3,'202603161327',2465,2485,2455,2480,295235,100,100,NULL,1,'rest','2026-03-17 11:45:25'),
(312296,'005880',3,'202603161330',2480,2480,2450,2450,431146,33.33,33.33,36.36,1,'rest','2026-03-17 11:45:25'),
(312297,'005880',3,'202603161333',2450,2465,2440,2445,565199,0,30,36.36,1,'rest','2026-03-17 11:45:25'),
(312298,'005880',3,'202603161336',2445,2460,2435,2445,402021,0,0,30,1,'rest','2026-03-17 11:45:25'),
(312299,'005880',3,'202603161339',2445,2455,2430,2450,508698,100,50,36.36,1,'rest','2026-03-17 11:45:25'),
(312300,'005880',3,'202603161342',2455,2460,2445,2455,176468,100,100,22.22,1,'rest','2026-03-17 11:45:25'),
(312301,'005880',3,'202603161345',2460,2490,2450,2475,448296,100,100,85.71,1,'rest','2026-03-17 11:45:25'),
(312302,'005880',3,'202603161348',2475,2522,2465,2515,1130107,100,100,100,1,'rest','2026-03-17 11:45:25'),
(312303,'005880',3,'202603161351',2520,2545,2500,2530,2036888,100,100,100,1,'rest','2026-03-17 11:45:25'),
(312304,'005880',3,'202603161354',2530,2567,2510,2560,1896388,100,100,100,1,'rest','2026-03-17 11:45:25'),
(312305,'005880',3,'202603161357',2560,2650,2555,2620,4619911,100,100,100,1,'rest','2026-03-17 11:45:25'),
(312306,'005880',3,'202603161400',2615,2620,2560,2565,2112646,52.17,62.07,72.5,1,'rest','2026-03-17 11:45:25'),
(312307,'005880',3,'202603161403',2565,2595,2560,2590,1100896,31.25,60.71,70.27,1,'rest','2026-03-17 11:45:25'),
(312308,'005880',3,'202603161406',2590,2630,2585,2605,2181426,100,42.11,70.27,1,'rest','2026-03-17 11:45:25'),
(312309,'005880',3,'202603161409',2605,2645,2600,2610,2065214,100,100,65.62,1,'rest','2026-03-17 11:45:25'),
(312310,'005880',3,'202603161412',2605,2620,2570,2585,1440433,16.67,44.44,36,1,'rest','2026-03-17 11:45:25'),
(312311,'005880',3,'202603161415',2585,2590,2530,2550,1512365,0,7.69,42.86,1,'rest','2026-03-17 11:45:25'),
(312312,'005880',3,'202603161418',2555,2570,2545,2550,730921,0,0,25,1,'rest','2026-03-17 11:45:25'),
(312313,'005880',3,'202603161421',2550,2585,2545,2575,621886,100,41.67,33.33,1,'rest','2026-03-17 11:45:25'),
(312314,'005880',3,'202603161424',2575,2575,2550,2565,281681,71.43,71.43,26.32,1,'rest','2026-03-17 11:45:25'),
(312315,'005880',3,'202603161427',2560,2580,2550,2550,483234,0,50,29.41,1,'rest','2026-03-17 11:45:25'),
(312316,'005880',3,'202603161430',2550,2575,2550,2570,269593,57.14,44.44,64.29,1,'rest','2026-03-17 11:45:25'),
(312317,'005880',3,'202603161433',2570,2570,2530,2540,605969,40,30.77,45,1,'rest','2026-03-17 11:45:25'),
(312318,'005880',3,'202603161436',2535,2545,2525,2525,537713,0,30.77,22.22,1,'rest','2026-03-17 11:45:25'),
(312319,'005880',3,'202603161439',2525,2530,2505,2520,673273,0,0,23.53,1,'rest','2026-03-17 11:45:25'),
(312320,'005880',3,'202603161442',2522,2570,2510,2550,853848,85.71,60,50,1,'rest','2026-03-17 11:45:25'),
(312321,'005880',3,'202603161445',2545,2555,2535,2550,475291,100,85.71,37.5,1,'rest','2026-03-17 11:45:25'),
(312322,'005880',3,'202603161448',2545,2550,2480,2495,1266893,0,35.29,28.57,1,'rest','2026-03-17 11:45:25'),
(312323,'005880',3,'202603161451',2495,2510,2480,2510,645464,21.43,21.43,42.86,1,'rest','2026-03-17 11:45:25'),
(312324,'005880',3,'202603161454',2510,2510,2490,2500,333775,60,18.75,40.91,1,'rest','2026-03-17 11:45:25'),
(312325,'005880',3,'202603161457',2505,2545,2505,2530,807813,75,81.82,40.91,1,'rest','2026-03-17 11:45:25'),
(312326,'005880',3,'202603161500',2530,2575,2515,2560,1196825,100,85.71,53.57,1,'rest','2026-03-17 11:45:25'),
(312327,'005880',3,'202603161503',2555,2580,2550,2580,720737,100,100,90.48,1,'rest','2026-03-17 11:45:25'),
(312328,'005880',3,'202603161506',2580,2595,2560,2590,993313,100,100,90,1,'rest','2026-03-17 11:45:25'),
(312329,'005880',3,'202603161509',2590,2620,2540,2555,2758827,22.22,46.15,72,1,'rest','2026-03-17 11:45:25'),
(312330,'005880',3,'202603161512',2555,2575,2525,2540,1373546,0,16.67,54.55,1,'rest','2026-03-17 11:45:25'),
(312331,'005880',3,'202603161515',2545,2555,2500,2545,1443429,25,9.09,41.18,1,'rest','2026-03-17 11:45:25'),
(312332,'005880',3,'202603161518',2540,2550,2510,2515,847688,14.29,10,15.79,1,'rest','2026-03-17 11:45:25'),
(312333,'005880',3,'202603161530',2515,2515,2515,2515,995177,0,14.29,5.88,1,'rest','2026-03-17 11:45:25'),
(312334,'005880',3,'202603161533',2515,2515,2515,2515,167319,100,0,10,1,'rest','2026-03-17 11:45:25'),
(312335,'005880',3,'202603170900',2380,2460,2370,2380,4177942,0,0,2.94,1,'rest','2026-03-17 11:45:25'),
(312336,'005880',3,'202603170903',2375,2400,2330,2340,2523771,0,0,0,1,'rest','2026-03-17 11:45:25'),
(312337,'005880',3,'202603170906',2340,2350,2305,2325,1793729,0,0,0,1,'rest','2026-03-17 11:45:25'),
(312338,'005880',3,'202603170909',2320,2330,2305,2325,1057617,0,0,0,1,'rest','2026-03-17 11:45:25'),
(312339,'005880',3,'202603170912',2325,2325,2300,2305,855462,0,0,0,1,'rest','2026-03-17 11:45:25'),
(312340,'005880',3,'202603170915',2305,2305,2280,2300,1477827,0,0,0,1,'rest','2026-03-17 11:45:25'),
(312341,'005880',3,'202603170918',2305,2315,2300,2305,603564,50,16.67,11.11,1,'rest','2026-03-17 11:45:25'),
(312342,'005880',3,'202603170921',2300,2315,2290,2315,657335,100,75,37.5,1,'rest','2026-03-17 11:45:26'),
(312343,'005880',3,'202603170924',2315,2335,2312,2330,748238,100,100,54.55,1,'rest','2026-03-17 11:45:26'),
(312344,'005880',3,'202603170927',2330,2345,2315,2325,578193,75,83.33,75,1,'rest','2026-03-17 11:45:26'),
(312345,'005880',3,'202603170930',2325,2330,2315,2330,243658,50,80,87.5,1,'rest','2026-03-17 11:45:26'),
(312346,'005880',3,'202603170933',2330,2330,2315,2320,435376,33.33,25,66.67,1,'rest','2026-03-17 11:45:26'),
(312347,'005880',3,'202603170936',2315,2325,2310,2320,253670,0,33.33,57.14,1,'rest','2026-03-17 11:45:26'),
(312348,'005880',3,'202603170939',2320,2325,2310,2320,294599,100,0,25,1,'rest','2026-03-17 11:45:26'),
(312349,'005880',3,'202603170942',2315,2325,2300,2315,582855,0,0,25,1,'rest','2026-03-17 11:45:26'),
(312350,'005880',3,'202603170945',2310,2315,2305,2310,178323,0,0,0,1,'rest','2026-03-17 11:45:26'),
(312351,'005880',3,'202603170948',2310,2325,2300,2325,335613,75,60,60,1,'rest','2026-03-17 11:45:26'),
(312352,'005880',3,'202603170951',2325,2330,2315,2330,308357,100,80,66.67,1,'rest','2026-03-17 11:45:26'),
(312353,'005880',3,'202603170954',2330,2370,2325,2365,1089642,100,100,84.62,1,'rest','2026-03-17 11:45:26'),
(312354,'005880',3,'202603170957',2365,2375,2330,2345,779645,63.64,66.67,68.75,1,'rest','2026-03-17 11:45:26'),
(312355,'005880',3,'202603171000',2345,2350,2325,2350,307141,20,66.67,75,1,'rest','2026-03-17 11:45:26'),
(312356,'005880',3,'202603171003',2345,2350,2335,2350,323466,100,20,69.23,1,'rest','2026-03-17 11:45:26'),
(312357,'005880',3,'202603171006',2350,2350,2315,2315,327570,0,12.5,42.11,1,'rest','2026-03-17 11:45:26'),
(312358,'005880',3,'202603171009',2320,2340,2315,2320,304120,12.5,12.5,15.38,1,'rest','2026-03-17 11:45:26'),
(312359,'005880',3,'202603171012',2325,2330,2315,2315,149766,50,11.11,20,1,'rest','2026-03-17 11:45:26'),
(312360,'005880',3,'202603171015',2315,2355,2315,2345,848758,85.71,87.5,46.67,1,'rest','2026-03-17 11:45:26'),
(312361,'005880',3,'202603171018',2345,2365,2325,2330,906974,66.67,60,38.89,1,'rest','2026-03-17 11:45:26'),
(312362,'005880',3,'202603171021',2325,2350,2315,2340,608852,40,72.73,69.23,1,'rest','2026-03-17 11:45:26'),
(312363,'005880',3,'202603171024',2340,2370,2335,2365,748213,100,70,76.47,1,'rest','2026-03-17 11:45:26'),
(312364,'005880',3,'202603171027',2365,2380,2345,2355,948690,71.43,77.78,72.22,1,'rest','2026-03-17 11:45:26'),
(312365,'005880',3,'202603171030',2355,2400,2352,2375,2075318,66.67,81.82,68.75,1,'rest','2026-03-17 11:45:26'),
(312366,'005880',3,'202603171033',2375,2440,2365,2415,2347918,100,85.71,90.48,1,'rest','2026-03-17 11:45:26'),
(312458,'005880',60,'202603160900',2215,2770,2215,2525,75667851,98.48,98.48,86.84,1,'rest','2026-03-17 10:35:26'),
(312459,'005880',60,'202603161000',2525,2745,2510,2705,46663003,100,99.02,90.99,1,'rest','2026-03-17 10:35:26'),
(312460,'005880',60,'202603161100',2700,2705,2540,2550,19313497,53.73,76.52,75.94,1,'rest','2026-03-17 10:35:26'),
(312461,'005880',60,'202603161200',2550,2585,2470,2485,11132731,0,45,69.18,1,'rest','2026-03-17 10:35:26'),
(312462,'005880',60,'202603161300',2485,2650,2430,2620,14813440,67.5,38.03,74.42,1,'rest','2026-03-17 10:35:26'),
(312463,'005880',60,'202603161400',2615,2645,2480,2530,19000334,60,46.55,50.4,1,'rest','2026-03-17 10:35:26'),
(312464,'005880',60,'202603161500',2530,2620,2500,2515,10496861,0,56.25,29.35,1,'rest','2026-03-17 10:35:26'),
(312465,'005880',60,'202603170900',2380,2460,2280,2345,18975416,0,0,28.42,1,'rest','2026-03-17 10:35:26'),
(312466,'005880',60,'202603171000',2430,2695,2395,2680,2680,NULL,NULL,NULL,1,'rest','2026-03-17 11:00:02'),
(312533,'263750',15,'202603160900',69300,71500,67700,67900,332890,100,100,85.19,1,'rest','2026-03-18 12:25:27'),
(312534,'263750',15,'202603160915',67900,69200,67500,69100,93534,100,100,97.22,1,'rest','2026-03-18 12:25:27'),
(312535,'263750',15,'202603160930',69100,69500,68100,68700,51155,75,89.19,89.74,1,'rest','2026-03-18 12:25:27'),
(312536,'263750',15,'202603160945',68600,69000,68200,68500,34541,0,66.67,84.62,1,'rest','2026-03-18 12:25:27'),
(312537,'263750',15,'202603161000',68400,69500,68400,69400,35639,81.82,60,87.5,1,'rest','2026-03-18 12:25:27'),
(312538,'263750',15,'202603161015',69500,69500,68300,68300,45207,45,40.91,55.26,1,'rest','2026-03-18 12:25:27'),
(312539,'263750',15,'202603161030',68400,68800,68200,68300,33000,0,45,34.62,1,'rest','2026-03-18 12:25:27'),
(312540,'263750',15,'202603161045',68300,68600,68000,68300,32852,100,0,40.91,1,'rest','2026-03-18 12:25:27'),
(312541,'263750',15,'202603161100',68200,68800,68200,68500,21104,100,100,50,1,'rest','2026-03-18 12:25:27'),
(312542,'263750',15,'202603161115',68600,68600,68300,68300,19177,50,50,13.33,1,'rest','2026-03-18 12:25:27'),
(312543,'263750',15,'202603161130',68300,68400,67700,67700,37257,0,20,20,1,'rest','2026-03-18 12:25:27'),
(312544,'263750',15,'202603161145',67800,68400,67700,68200,22707,45.45,38.46,46.67,1,'rest','2026-03-18 12:25:27'),
(312545,'263750',15,'202603161200',68200,68500,68000,68500,14273,100,57.14,55.56,1,'rest','2026-03-18 12:25:27'),
(312546,'263750',15,'202603161215',68500,68500,68200,68500,16958,100,100,50,1,'rest','2026-03-18 12:25:27'),
(312547,'263750',15,'202603161230',68500,68800,68400,68800,24968,100,100,64.71,1,'rest','2026-03-18 12:25:27'),
(312548,'263750',15,'202603161245',68700,69000,68600,68800,26841,100,100,100,1,'rest','2026-03-18 12:25:27'),
(312549,'263750',15,'202603161300',68700,69000,68500,68700,35310,0,75,85.71,1,'rest','2026-03-18 12:25:27'),
(312550,'263750',15,'202603161315',68700,69000,68700,68700,25347,0,0,75,1,'rest','2026-03-18 12:25:27'),
(312551,'263750',15,'202603161330',68700,68900,68000,68100,30575,0,0,30,1,'rest','2026-03-18 12:25:27'),
(312552,'263750',15,'202603161345',68050,68300,68000,68100,29460,0,0,0,1,'rest','2026-03-18 12:25:28'),
(312553,'263750',15,'202603161400',68000,68300,67900,68200,22663,100,14.29,12.5,1,'rest','2026-03-18 12:25:28'),
(312554,'263750',15,'202603161415',68200,68300,66100,66800,73291,6.67,6.67,4.76,1,'rest','2026-03-18 12:25:28'),
(312555,'263750',15,'202603161430',66800,67700,66700,67600,42161,36.36,39.13,31.03,1,'rest','2026-03-18 12:25:28'),
(312556,'263750',15,'202603161445',67600,68200,67400,68100,51876,100,48.15,50,1,'rest','2026-03-18 12:25:28'),
(312557,'263750',15,'202603161500',68100,68800,67900,68500,58700,100,100,56.25,1,'rest','2026-03-18 12:25:28'),
(312558,'263750',15,'202603161515',68400,68700,68400,68600,16066,100,100,56.25,1,'rest','2026-03-18 12:25:28'),
(312559,'263750',15,'202603161530',68500,68500,68500,68500,11187,50,83.33,94.74,1,'rest','2026-03-18 12:25:28'),
(312560,'263750',15,'202603170900',66400,66500,64900,65400,147509,0,3.03,23.81,1,'rest','2026-03-18 12:25:28'),
(312561,'263750',15,'202603170915',65400,65500,63800,64400,103414,0,0,10.64,1,'rest','2026-03-18 12:25:28'),
(312562,'263750',15,'202603170930',64500,65000,64000,64800,49932,28.57,8.89,10.64,1,'rest','2026-03-18 12:25:28'),
(312563,'263750',15,'202603170945',64900,64900,63300,63300,82962,21.05,13.79,6.56,1,'rest','2026-03-18 12:25:28'),
(312564,'263750',15,'202603171000',63400,63600,62500,63300,87414,0,21.05,6.67,1,'rest','2026-03-18 12:25:28'),
(312565,'263750',15,'202603171015',63300,64500,63000,64200,48807,100,37.5,34.21,1,'rest','2026-03-18 12:25:28'),
(312566,'263750',15,'202603171030',64200,64700,63900,64200,39375,100,100,46.43,1,'rest','2026-03-18 12:25:28'),
(312658,'263750',60,'202603160900',69300,71500,67500,68500,512120,100,80,75.56,1,'rest','2026-03-18 12:25:30'),
(312659,'263750',60,'202603161000',68400,69500,68000,68300,146698,93.1,93.33,79.07,1,'rest','2026-03-18 12:25:30'),
(312660,'263750',60,'202603161100',68200,68800,67700,68200,100245,0,90,73.68,1,'rest','2026-03-18 12:25:30'),
(312661,'263750',60,'202603161200',68200,69000,68000,68800,83040,85.71,66.67,91.89,1,'rest','2026-03-18 12:25:30'),
(312662,'263750',60,'202603161300',68700,69000,68000,68100,120692,46.15,42.86,76.74,1,'rest','2026-03-18 12:25:30'),
(312663,'263750',60,'202603161400',68000,68300,66100,68100,189991,0,46.15,37.5,1,'rest','2026-03-18 12:25:30'),
(312664,'263750',60,'202603161500',68100,68800,67900,68500,85953,100,36.36,55.56,1,'rest','2026-03-18 12:25:30'),
(312665,'263750',60,'202603170900',66400,66500,63300,63300,383817,7.14,7.14,14.49,1,'rest','2026-03-18 12:25:30'),
(312666,'263750',60,'202603171000',63400,64700,62500,63900,211275,10.34,16.13,14.49,1,'rest','2026-03-18 12:25:30'),
(312667,'298060',1,'202603171030',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:35:38'),
(312669,'000660',1,'202603171035',999500,1002000,999000,1001000,29241,100,NULL,NULL,1,'ws','2026-03-17 12:12:12'),
(312670,'000660',3,'202603171033',998000,1002000,996000,1001000,50981,100,NULL,NULL,1,'ws','2026-03-18 08:25:00'),
(312671,'005930',1,'202603171035',196600,196700,196600,196600,67816,80,NULL,NULL,1,'ws','2026-03-17 12:12:19'),
(312672,'005930',3,'202603171033',196700,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 10:36:02'),
(312673,'008500',1,'202603171035',2775,2780,2755,2780,2755,0,0,60,1,'ws','2026-03-17 10:36:02'),
(312674,'263750',1,'202603171035',64600,64700,64500,64600,64500,NULL,NULL,NULL,1,'ws','2026-03-17 10:36:02'),
(312675,'263750',3,'202603171033',64050,64700,64000,64600,8344,78.57,81.25,78.12,1,'ws','2026-03-17 13:15:27'),
(312676,'131970',1,'202603171035',81800,82100,81600,82100,2142,100,NULL,NULL,1,'ws','2026-03-17 12:12:40'),
(312677,'131970',3,'202603171033',81800,82100,81500,82100,5779,37.5,61.54,58.33,1,'ws','2026-03-17 13:06:40'),
(312678,'005880',1,'202603171035',2430,2435,2410,2415,2410,NULL,NULL,NULL,1,'ws','2026-03-17 10:36:02'),
(312679,'321370',1,'202603171035',4520,4525,4500,4505,4505,50,57.14,70,1,'ws','2026-03-17 10:36:02'),
(312680,'069500',1,'202603171035',85610,85720,85605,85690,86153,100,NULL,NULL,1,'ws','2026-03-17 12:12:38'),
(312681,'229200',1,'202603171035',20005,20025,20005,20025,30226,100,NULL,NULL,1,'ws','2026-03-17 12:12:44'),
(312682,'412350',1,'202603171035',6430,6430,6430,6430,51496,100,NULL,NULL,1,'ws','2026-03-17 12:12:52'),
(312683,'034020',1,'202603171035',106100,106200,106000,106100,8465,100,NULL,NULL,1,'ws','2026-03-17 12:12:25'),
(312684,'034020',3,'202603171033',106300,106300,106000,106100,13054,42.86,75,63.64,1,'ws','2026-03-17 12:12:26'),
(312685,'005380',1,'202603171035',531000,533000,531000,533000,2362,100,NULL,NULL,1,'ws','2026-03-17 12:12:17'),
(312686,'005380',3,'202603171033',530500,533000,530000,533000,7150,100,NULL,NULL,1,'ws','2026-03-18 08:25:06'),
(312687,'466930',1,'202603171035',21695,21720,21690,21720,1416,100,100,100,1,'ws','2026-03-17 12:12:56'),
(312688,'466930',3,'202603171033',21720,21720,21720,21720,21695,NULL,NULL,NULL,1,'ws','2026-03-17 10:36:02'),
(312696,'010120',3,'202603171033',761000,762000,759000,760000,291,100,100,100,1,'ws','2026-03-17 12:12:24'),
(312707,'036170',1,'202603171035',5170,5170,5110,5120,11495,0,NULL,NULL,1,'ws','2026-03-17 12:12:29'),
(312708,'035510',1,'202603171035',22600,22600,22600,22600,4482,100,NULL,NULL,1,'ws','2026-03-17 12:12:27'),
(312713,'065440',1,'202603171035',2430,2440,2430,2435,2435,100,50,25,1,'ws','2026-03-17 10:36:06'),
(312717,'307180',1,'202603171034',5130,5140,5130,5140,6976,100,NULL,NULL,1,'ws','2026-03-17 12:12:50'),
(312719,'005930',1,'202603171036',196700,196800,196600,196750,50170,60,84.62,NULL,1,'ws','2026-03-17 12:12:19'),
(312720,'000660',1,'202603171036',1001000,1002000,1001000,1001000,3468,100,100,NULL,1,'ws','2026-03-17 12:12:12'),
(312721,'069500',1,'202603171036',85700,85765,85700,85740,71838,100,100,NULL,1,'ws','2026-03-17 12:12:38'),
(312722,'263750',1,'202603171036',64700,64700,64200,64200,64200,NULL,NULL,NULL,1,'ws','2026-03-17 10:37:02'),
(312723,'131970',1,'202603171036',82100,82300,81900,82200,2653,100,100,NULL,1,'ws','2026-03-17 12:12:40'),
(312724,'005880',1,'202603171036',2415,2430,2395,2410,2410,NULL,NULL,NULL,1,'ws','2026-03-17 10:37:02'),
(312725,'307180',1,'202603171036',5140,5140,5080,5090,32581,16.67,28.57,NULL,1,'ws','2026-03-17 12:12:50'),
(312726,'412350',1,'202603171036',6430,6430,6430,6430,117601,100,100,NULL,1,'ws','2026-03-17 12:12:52'),
(312727,'005380',1,'202603171036',533000,533000,532000,532000,863,66.67,66.67,NULL,1,'ws','2026-03-17 12:12:17'),
(312728,'034020',1,'202603171036',106100,106300,106000,106100,9501,100,100,NULL,1,'ws','2026-03-17 12:12:25'),
(312729,'035510',1,'202603171036',22600,22600,22600,22600,3920,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:12'),
(312730,'321370',1,'202603171036',4500,4520,4500,4515,4515,40,62.5,66.67,1,'ws','2026-03-17 10:37:02'),
(312731,'229200',1,'202603171036',20020,20035,20010,20020,63543,75,85.71,NULL,1,'ws','2026-03-17 12:12:44'),
(312732,'008500',1,'202603171036',2755,2780,2755,2770,2770,0,0,33.33,1,'ws','2026-03-17 10:37:02'),
(312733,'036170',1,'202603171036',5120,5130,5100,5100,26707,0,0,NULL,1,'ws','2026-03-17 12:12:29'),
(312734,'065440',1,'202603171036',2440,2440,2435,2435,2435,100,100,25,1,'ws','2026-03-17 10:37:13'),
(312735,'298060',1,'202603171035',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:37:35'),
(312736,'298060',3,'202603171033',1066,1066,1066,1066,50,100,100,100,1,'ws','2026-03-17 10:45:04'),
(312738,'000660',1,'202603171037',1001000,1002000,998500,1000000,10254,0,66.67,NULL,1,'ws','2026-03-17 12:12:12'),
(312739,'321370',1,'202603171037',4520,4555,4510,4555,4545,100,76.92,82.35,1,'ws','2026-03-17 10:38:02'),
(312740,'005930',1,'202603171037',196800,196800,196600,196600,67841,50,37.5,NULL,1,'ws','2026-03-17 12:12:19'),
(312741,'008500',1,'202603171037',2770,2780,2760,2775,2760,33.33,16.67,14.29,1,'ws','2026-03-17 10:38:02'),
(312742,'005380',1,'202603171037',533000,534000,532000,533000,5055,50,75,NULL,1,'ws','2026-03-17 12:12:17'),
(312743,'263750',1,'202603171037',64300,64300,64100,64100,64000,0,NULL,NULL,1,'ws','2026-03-17 10:38:02'),
(312744,'034020',1,'202603171037',106100,106100,105900,106000,2422,0,0,NULL,1,'ws','2026-03-17 12:12:25'),
(312745,'005880',1,'202603171037',2410,2475,2410,2470,2465,92.31,NULL,NULL,1,'ws','2026-03-17 10:38:02'),
(312746,'307180',1,'202603171037',5110,5140,5060,5060,19098,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:33'),
(312747,'035510',1,'202603171037',22600,22600,22600,22600,1694,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:12'),
(312748,'069500',1,'202603171037',85745,85765,85645,85665,39888,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:22'),
(312749,'229200',1,'202603171037',20020,20020,19990,20000,85994,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:31'),
(312750,'298040',1,'202603171037',2563000,2563000,2561000,2561000,11,66.67,66.67,NULL,1,'ws','2026-03-17 12:12:48'),
(312751,'131970',1,'202603171037',82300,82400,82100,82300,3180,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:26'),
(312752,'065440',1,'202603171037',2435,2435,2432,2432,2430,0,62.5,38.46,1,'ws','2026-03-17 10:38:02'),
(312753,'412350',1,'202603171037',6430,6430,6430,6430,32941,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:35'),
(312754,'036170',1,'202603171037',5100,5120,5100,5100,9083,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:14'),
(312755,'298060',1,'202603171037',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:38:50'),
(312756,'229200',3,'202603171036',20020,20035,19965,19970,211553,31.25,50,52,1,'ws','2026-03-17 13:06:43'),
(312757,'000660',1,'202603171038',1000000,1001000,999000,999500,3905,0,0,66.67,1,'ws','2026-03-17 12:12:12'),
(312758,'005930',3,'202603171036',196550,196550,196500,196550,196500,NULL,NULL,NULL,1,'ws','2026-03-17 10:39:02'),
(312759,'005380',3,'202603171036',533000,534000,532000,532500,10153,85.71,87.5,NULL,1,'ws','2026-03-18 08:25:06'),
(312760,'069500',3,'202603171036',85700,85765,85545,85550,135503,58.82,67.44,NULL,1,'ws','2026-03-17 20:18:03'),
(312761,'000660',3,'202603171036',1001000,1002000,998500,999500,17627,72.73,72.73,NULL,1,'ws','2026-03-18 08:25:00'),
(312762,'263750',3,'202603171036',64700,64700,64000,64100,9162,52.38,45.83,43.33,1,'ws','2026-03-17 13:15:27'),
(312763,'010120',3,'202603171036',761000,762000,759000,760000,264,100,100,100,1,'ws','2026-03-17 12:12:24'),
(312764,'005880',3,'202603171036',2415,2545,2395,2490,6409709,100,100,94.12,1,'ws','2026-03-17 11:45:26'),
(312765,'307180',3,'202603171036',5140,5140,5030,5050,60604,18.18,30.77,55,1,'ws','2026-03-17 14:05:26'),
(312766,'321370',3,'202603171036',4500,4595,4500,4595,106562,90.48,92.59,69.44,1,'ws','2026-03-17 10:45:07'),
(312767,'466930',3,'202603171036',21675,21675,21675,21675,21675,NULL,NULL,NULL,1,'ws','2026-03-17 10:39:02'),
(312768,'034020',3,'202603171036',106100,106300,105800,105900,16024,0,27.27,50,1,'ws','2026-03-17 12:12:26'),
(312769,'131970',3,'202603171036',82100,82400,81900,82200,7910,100,44.44,47.37,1,'ws','2026-03-17 13:06:40'),
(312770,'298040',3,'202603171036',2559000,2564000,2559000,2561000,44,100,100,NULL,1,'ws','2026-03-18 08:25:25'),
(312771,'069500',1,'202603171038',85665,85675,85545,85550,23777,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:22'),
(312772,'010120',1,'202603171038',761000,761000,760000,760000,760000,NULL,NULL,NULL,1,'ws','2026-03-17 10:39:02'),
(312773,'229200',1,'202603171038',20000,20000,19965,19970,62016,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:31'),
(312774,'263750',1,'202603171038',64100,64200,64000,64100,64000,0,0,NULL,1,'ws','2026-03-17 10:39:02'),
(312775,'005880',1,'202603171038',2470,2542,2470,2495,2490,100,94.44,NULL,1,'ws','2026-03-17 10:39:02'),
(312776,'307180',1,'202603171038',5060,5070,5030,5050,8925,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:33'),
(312777,'321370',1,'202603171038',4555,4595,4545,4595,4590,100,100,87.5,1,'ws','2026-03-17 10:39:02'),
(312778,'005380',1,'202603171038',534000,534000,532000,532500,4235,66.67,40,66.67,1,'ws','2026-03-17 12:12:17'),
(312779,'005930',1,'202603171038',196600,196700,196500,196550,35424,0,42.86,64.71,1,'ws','2026-03-17 12:12:19'),
(312780,'466930',1,'202603171038',21735,21735,21665,21665,21818,0,13.33,48,1,'ws','2026-03-17 12:12:56'),
(312781,'131970',1,'202603171038',82300,82400,82200,82200,2077,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:26'),
(312794,'008500',3,'202603171036',2755,2780,2640,2640,2640,0,13.51,NULL,1,'ws','2026-03-17 10:39:04'),
(312795,'035510',3,'202603171036',22600,22600,22600,22600,10236,100,100,100,1,'ws','2026-03-18 08:25:15'),
(312796,'008500',1,'202603171038',2760,2775,2640,2640,2640,3.57,3.33,2.94,1,'ws','2026-03-17 10:39:04'),
(312797,'035510',1,'202603171038',22600,22600,22600,22600,4622,100,NULL,NULL,1,'ws','2026-03-17 12:16:12'),
(312800,'065440',3,'202603171036',2440,2440,2430,2435,13236,100,100,72.73,1,'ws','2026-03-17 11:45:28'),
(312801,'065440',1,'202603171038',2435,2440,2435,2435,2435,50,50,72.73,1,'ws','2026-03-17 10:39:07'),
(312802,'036170',1,'202603171038',5100,5110,5080,5100,24267,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:14'),
(312803,'036170',3,'202603171036',5120,5130,5080,5100,60057,0,0,39.13,1,'ws','2026-03-17 14:10:24'),
(312806,'412350',3,'202603171036',6430,6430,6430,6430,164886,100,100,50,1,'ws','2026-03-18 08:25:27'),
(312807,'412350',1,'202603171038',6430,6430,6430,6430,14344,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:35'),
(312809,'298060',3,'202603171036',1066,1066,1066,1066,10002,100,100,100,1,'ws','2026-03-17 10:45:04'),
(312810,'298060',1,'202603171038',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:39:23'),
(312812,'000660',1,'202603171039',999000,1000000,998000,999000,3735,0,0,50,1,'ws','2026-03-17 12:12:12'),
(312813,'005930',1,'202603171039',196500,196600,196300,196600,53918,50,20,40,1,'ws','2026-03-17 12:12:19'),
(312814,'069500',1,'202603171039',85550,85595,85515,85590,15855,25.81,NULL,NULL,1,'ws','2026-03-17 12:16:22'),
(312815,'263750',1,'202603171039',64100,64200,64000,64100,64000,100,0,NULL,1,'ws','2026-03-17 10:40:02'),
(312816,'005880',1,'202603171039',2495,2510,2465,2485,2485,71.43,89.47,NULL,1,'ws','2026-03-17 10:40:02'),
(312817,'229200',1,'202603171039',19965,19975,19960,19970,28282,0,NULL,NULL,1,'ws','2026-03-17 12:16:31'),
(312818,'131970',1,'202603171039',82200,82400,82100,82200,1189,0,NULL,NULL,1,'ws','2026-03-17 12:16:26'),
(312819,'036170',1,'202603171039',5100,5100,5085,5085,1036,0,NULL,NULL,1,'ws','2026-03-17 12:16:14'),
(312820,'321370',1,'202603171039',4590,4600,4555,4570,4570,61.54,76.19,69.23,1,'ws','2026-03-17 10:40:02'),
(312821,'005380',1,'202603171039',532000,533000,531000,532500,7348,0,66.67,66.67,1,'ws','2026-03-17 12:12:17'),
(312822,'307180',1,'202603171039',5040,5050,5030,5040,7938,0,NULL,NULL,1,'ws','2026-03-17 12:16:33'),
(312823,'412350',1,'202603171039',6430,6430,6430,6430,16538,100,NULL,NULL,1,'ws','2026-03-17 12:16:35'),
(312824,'008500',1,'202603171039',2650,2695,2625,2695,2660,28.95,30.77,27.27,1,'ws','2026-03-17 10:40:04'),
(312825,'035510',1,'202603171039',22600,22600,22600,22600,6073,100,100,NULL,1,'ws','2026-03-17 12:16:12'),
(312826,'065440',1,'202603171039',2435,2440,2430,2430,2425,37.5,27.27,50,1,'ws','2026-03-17 10:40:08'),
(312827,'465770',3,'202603161209',7630,7820,7630,7780,17194,NULL,NULL,NULL,1,'rest','2026-03-17 10:40:31'),
(312828,'465770',3,'202603161212',7820,7820,7600,7660,33604,NULL,NULL,NULL,1,'rest','2026-03-17 10:40:31'),
(312829,'465770',3,'202603161215',7660,7780,7660,7750,3716,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:10'),
(312830,'465770',3,'202603161218',7750,7770,7700,7710,8033,89.19,NULL,NULL,1,'rest','2026-03-17 10:45:10'),
(312831,'465770',3,'202603161221',7720,7780,7720,7770,5554,60,90.7,NULL,1,'rest','2026-03-17 10:45:10'),
(312832,'465770',3,'202603161224',7720,7770,7620,7620,6052,28.57,24,NULL,1,'rest','2026-03-17 10:45:10'),
(312833,'465770',3,'202603161227',7650,7670,7600,7670,16468,25,42.31,69.84,1,'rest','2026-03-17 10:45:10'),
(312834,'465770',3,'202603161230',7680,7720,7630,7700,5640,100,34.78,42.42,1,'rest','2026-03-17 10:45:10'),
(312835,'465770',3,'202603161233',7700,7700,7610,7640,6999,33.33,57.14,40,1,'rest','2026-03-17 10:45:10'),
(312836,'465770',3,'202603161236',7650,7680,7630,7680,2543,40,53.85,36.36,1,'rest','2026-03-17 10:45:10'),
(312837,'465770',3,'202603161239',7670,7680,7580,7610,11948,36.36,23.53,48,1,'rest','2026-03-17 10:45:10'),
(312838,'465770',3,'202603161242',7610,7630,7580,7600,10934,0,33.33,33.33,1,'rest','2026-03-17 10:45:10'),
(312839,'465770',3,'202603161245',7620,7630,7560,7610,9662,50,11.11,26.32,1,'rest','2026-03-17 10:45:10'),
(312840,'465770',3,'202603161248',7600,7610,7530,7540,15249,12.5,11.11,25,1,'rest','2026-03-17 10:45:10'),
(312841,'465770',3,'202603161251',7550,7600,7530,7550,9976,12.5,22.22,11.76,1,'rest','2026-03-17 10:45:10'),
(312842,'465770',3,'202603161254',7580,7600,7530,7590,4789,100,41.67,42.86,1,'rest','2026-03-17 10:45:10'),
(312843,'465770',3,'202603161257',7590,7620,7550,7590,6693,100,100,46.15,1,'rest','2026-03-17 10:45:10'),
(312844,'465770',3,'202603161300',7630,7650,7600,7610,6418,100,100,50,1,'rest','2026-03-17 10:45:10'),
(312845,'465770',3,'202603161303',7610,7640,7570,7640,4228,100,100,100,1,'rest','2026-03-17 10:45:10'),
(312846,'465770',3,'202603161306',7640,7660,7600,7650,9144,100,100,100,1,'rest','2026-03-17 10:45:10'),
(312847,'465770',3,'202603161309',7645,7650,7550,7640,4295,50,80,85.71,1,'rest','2026-03-17 10:45:10'),
(312848,'465770',3,'202603161312',7640,7660,7620,7660,6240,66.67,75,88.89,1,'rest','2026-03-17 10:45:10'),
(312849,'465770',3,'202603161315',7660,7670,7560,7600,4862,25,22.22,46.15,1,'rest','2026-03-17 10:45:10'),
(312850,'465770',3,'202603161318',7610,7650,7600,7640,4978,40,50,50,1,'rest','2026-03-17 10:45:10'),
(312851,'465770',3,'202603161321',7640,7690,7610,7690,6997,100,60,61.11,1,'rest','2026-03-17 10:45:10'),
(312852,'465770',3,'202603161324',7690,7690,7660,7660,2095,NULL,NULL,NULL,1,'rest','2026-03-17 11:55:29'),
(312853,'465770',3,'202603161327',7670,7690,7650,7685,1500,NULL,NULL,NULL,1,'rest','2026-03-17 11:55:29'),
(312854,'465770',3,'202603161330',7685,7700,7650,7650,6385,41.67,NULL,NULL,1,'rest','2026-03-17 11:55:29'),
(312855,'465770',3,'202603161333',7650,7650,7620,7620,4332,0,27.78,NULL,1,'rest','2026-03-17 11:55:29'),
(312856,'465770',3,'202603161336',7620,7640,7620,7620,1165,0,0,NULL,1,'rest','2026-03-17 11:55:29'),
(312857,'465770',3,'202603161339',7620,7630,7600,7630,2963,100,25,35,1,'rest','2026-03-17 11:55:29'),
(312858,'465770',3,'202603161342',7620,7670,7600,7660,2238,100,100,38.1,1,'rest','2026-03-17 11:55:29'),
(312859,'465770',3,'202603161345',7660,7690,7660,7690,2382,100,100,70,1,'rest','2026-03-17 11:55:29'),
(312860,'465770',3,'202603161348',7690,7790,7680,7790,14081,100,100,100,1,'rest','2026-03-17 11:55:29'),
(312861,'465770',3,'202603161351',7780,7830,7730,7760,32420,76.92,81.25,85,1,'rest','2026-03-17 11:55:29'),
(312862,'465770',3,'202603161354',7760,7880,7730,7870,25157,78.57,87.5,90,1,'rest','2026-03-17 11:55:29'),
(312863,'465770',3,'202603161357',7870,8000,7860,7950,84343,100,86.36,91.43,1,'rest','2026-03-17 11:55:29'),
(312864,'465770',3,'202603161400',7920,7950,7780,7790,30483,33.33,54.29,60.42,1,'rest','2026-03-17 11:55:29'),
(312865,'465770',3,'202603161403',7780,7870,7760,7840,11665,23.81,44.83,55.81,1,'rest','2026-03-17 11:55:29'),
(312866,'465770',3,'202603161406',7830,7910,7810,7900,32438,100,40.74,65.22,1,'rest','2026-03-17 11:55:29'),
(312867,'465770',3,'202603161409',7850,7960,7840,7900,18965,100,100,54.29,1,'rest','2026-03-17 11:55:29'),
(312868,'465770',3,'202603161412',7900,7910,7800,7880,22367,0,75,37.93,1,'rest','2026-03-17 11:55:29'),
(312869,'465770',3,'202603161415',7890,7890,7720,7750,18229,0,0,42.31,1,'rest','2026-03-17 11:55:29'),
(312870,'465770',3,'202603161418',7750,7800,7700,7760,18031,7.14,6.25,31.82,1,'rest','2026-03-17 11:55:29'),
(312871,'465770',3,'202603161421',7770,7820,7730,7770,7445,100,13.33,11.76,1,'rest','2026-03-17 11:55:29'),
(312872,'465770',3,'202603161424',7770,7820,7760,7790,6256,100,100,21.05,1,'rest','2026-03-17 11:55:29'),
(312873,'465770',3,'202603161427',7790,7790,7740,7750,6062,33.33,42.86,19.05,1,'rest','2026-03-17 11:55:29'),
(312874,'465770',3,'202603161430',7740,7790,7720,7790,3828,50,60,66.67,1,'rest','2026-03-17 11:55:29'),
(312875,'465770',3,'202603161433',7760,7770,7650,7690,9709,28.57,22.22,33.33,1,'rest','2026-03-17 11:55:29'),
(312876,'465770',3,'202603161436',7710,7740,7630,7650,10576,0,22.22,25,1,'rest','2026-03-17 11:55:29'),
(312877,'465770',3,'202603161439',7680,7750,7640,7700,7206,55.56,26.32,33.33,1,'rest','2026-03-17 11:55:29'),
(312878,'465770',3,'202603161442',7700,7840,7670,7790,15860,100,77.78,56.25,1,'rest','2026-03-17 11:55:29'),
(312879,'465770',3,'202603161445',7790,7800,7750,7750,12034,69.23,77.78,43.75,1,'rest','2026-03-17 11:55:29'),
(312880,'465770',3,'202603161448',7760,7760,7520,7590,34207,0,31.03,36.84,1,'rest','2026-03-17 11:55:29'),
(312881,'465770',3,'202603161451',7590,7700,7590,7700,16552,40.74,35.48,55.56,1,'rest','2026-03-17 11:55:29'),
(312882,'465770',3,'202603161454',7700,7760,7610,7720,28541,100,44.83,52.38,1,'rest','2026-03-17 11:55:29'),
(312883,'465770',3,'202603161457',7690,7790,7690,7770,7663,100,100,47.37,1,'rest','2026-03-17 11:55:29'),
(312884,'465770',3,'202603161500',7770,7820,7720,7790,27457,100,100,55.56,1,'rest','2026-03-17 11:55:29'),
(312885,'465770',3,'202603161503',7780,7790,7670,7770,12414,50,77.78,90.91,1,'rest','2026-03-17 11:55:29'),
(312886,'465770',3,'202603161506',7770,7870,7770,7870,16230,83.33,85.71,90.48,1,'rest','2026-03-17 11:55:29'),
(312887,'465770',3,'202603161509',7870,7940,7740,7760,54767,47.62,43.48,56.67,1,'rest','2026-03-17 11:55:29'),
(312888,'465770',3,'202603161512',7770,7850,7730,7780,18292,15.38,52.17,51.85,1,'rest','2026-03-17 11:55:29'),
(312889,'465770',3,'202603161515',7780,7800,7650,7760,17701,50,13.33,44.44,1,'rest','2026-03-17 11:55:29'),
(312890,'465770',3,'202603161518',7740,7770,7700,7760,15711,0,50,48,1,'rest','2026-03-17 11:55:29'),
(312891,'465770',3,'202603161530',7780,7780,7780,7780,22812,100,50,23.53,1,'rest','2026-03-17 11:55:29'),
(312892,'465770',3,'202603161533',7780,7780,7780,7780,2250,100,100,66.67,1,'rest','2026-03-17 11:55:29'),
(312893,'465770',3,'202603170900',7410,7640,7210,7400,158005,0,5,4.76,1,'rest','2026-03-17 11:55:29'),
(312894,'465770',3,'202603170903',7420,7540,7200,7230,63188,0,0,3.51,1,'rest','2026-03-17 11:55:29'),
(312895,'465770',3,'202603170906',7230,7250,7110,7190,44295,0,0,3.28,1,'rest','2026-03-17 11:55:29'),
(312896,'465770',3,'202603170909',7170,7260,7100,7170,29383,0,0,0,1,'rest','2026-03-17 11:55:29'),
(312897,'465770',3,'202603170912',7170,7190,7070,7070,28060,0,0,0,1,'rest','2026-03-17 11:55:29'),
(312898,'465770',3,'202603170915',7090,7150,7030,7150,36684,44.44,40,19.51,1,'rest','2026-03-17 11:55:29'),
(312899,'465770',3,'202603170918',7150,7210,7040,7100,12508,61.54,34.78,27.59,1,'rest','2026-03-17 11:55:29'),
(312900,'465770',3,'202603170921',7100,7190,7040,7130,19915,37.5,68.75,39.29,1,'rest','2026-03-17 11:55:29'),
(312901,'465770',3,'202603170924',7130,7190,7110,7140,8772,100,44.44,44.44,1,'rest','2026-03-17 11:55:29'),
(312902,'465770',3,'202603170927',7140,7210,7070,7100,14381,20,50,57.14,1,'rest','2026-03-17 11:55:29'),
(312903,'465770',3,'202603170930',7100,7200,7090,7160,9509,60,63.64,52.63,1,'rest','2026-03-17 11:55:30'),
(312904,'465770',3,'202603170933',7130,7130,7060,7060,18539,37.5,30,41.67,1,'rest','2026-03-17 11:55:30'),
(312905,'465770',3,'202603170936',7060,7100,7060,7100,10162,28.57,50,44,1,'rest','2026-03-17 11:55:30'),
(312906,'465770',3,'202603170939',7110,7130,7050,7070,11283,57.14,23.53,37.04,1,'rest','2026-03-17 11:55:30'),
(312907,'465770',3,'202603170942',7080,7090,7030,7030,11775,0,36.36,37.04,1,'rest','2026-03-17 11:55:30'),
(312908,'465770',3,'202603170945',7060,7100,7040,7090,7203,60,46.15,37.04,1,'rest','2026-03-17 11:55:30'),
(312909,'465770',3,'202603170948',7080,7130,7070,7130,7696,100,71.43,66.67,1,'rest','2026-03-17 11:55:30'),
(312910,'465770',3,'202603170951',7130,7160,7040,7150,8755,100,100,63.16,1,'rest','2026-03-17 11:55:30'),
(312911,'465770',3,'202603170954',7150,7300,7090,7260,35519,100,100,85.19,1,'rest','2026-03-17 11:55:30'),
(312912,'465770',3,'202603170957',7270,7290,7070,7140,34318,47.83,52,65.71,1,'rest','2026-03-17 11:55:30'),
(312913,'465770',3,'202603171000',7140,7220,7080,7220,17671,40,61.29,67.57,1,'rest','2026-03-17 11:55:30'),
(312914,'465770',3,'202603171003',7210,7240,7130,7220,11893,100,40,63.64,1,'rest','2026-03-17 11:55:30'),
(312915,'465770',3,'202603171006',7190,7220,7070,7090,28649,0,38.1,43.18,1,'rest','2026-03-17 11:55:30'),
(312916,'465770',3,'202603171009',7090,7170,7070,7120,11734,18.75,18.75,30.56,1,'rest','2026-03-17 11:55:30'),
(312917,'465770',3,'202603171012',7090,7110,7060,7090,9950,50,15.79,40.74,1,'rest','2026-03-17 11:55:30'),
(312918,'465770',3,'202603171015',7080,7260,7060,7190,26595,76.92,81.25,44.83,1,'rest','2026-03-17 11:55:30'),
(312919,'465770',3,'202603171018',7160,7300,7090,7140,54620,66.67,55.56,38.24,1,'rest','2026-03-17 11:55:30'),
(312920,'465770',3,'202603171021',7130,7160,7040,7110,49633,0,55.56,54.17,1,'rest','2026-03-17 11:55:30'),
(312921,'465770',3,'202603171024',7110,7200,7080,7180,38261,70,46.67,60.71,1,'rest','2026-03-17 11:55:30'),
(312922,'465770',3,'202603171027',7150,7250,7100,7180,40229,100,70,68,1,'rest','2026-03-17 11:55:30'),
(312923,'465770',3,'202603171030',7150,7250,7120,7200,27571,100,100,52.94,1,'rest','2026-03-17 11:55:30'),
(312924,'465770',3,'202603171033',7200,7400,7170,7300,69039,100,100,86.36,1,'rest','2026-03-17 11:55:30'),
(312925,'465770',3,'202603171036',7310,7550,7210,7470,169493,100,100,100,1,'rest','2026-03-17 11:55:30'),
(312926,'465770',3,'202603171039',7470,7560,7300,7480,126695,100,100,100,1,'rest','2026-03-17 11:55:30'),
(313018,'465770',60,'202603160900',6700,8310,6700,7460,3165851,94,94.23,72.06,1,'rest','2026-03-17 11:55:32'),
(313019,'465770',60,'202603161000',7500,8160,7500,8030,1234701,100,96.18,86.59,1,'rest','2026-03-17 11:55:32'),
(313020,'465770',60,'202603161100',8020,8030,7580,7650,395213,60,79.89,77.89,1,'rest','2026-03-17 11:55:32'),
(313021,'465770',60,'202603161200',7610,7820,7530,7590,195829,0,56.44,75.12,1,'rest','2026-03-17 11:55:32'),
(313022,'465770',60,'202603161300',7630,8000,7550,7950,226223,85.71,45,80.95,1,'rest','2026-03-17 11:55:32'),
(313023,'465770',60,'202603161400',7920,7960,7520,7770,318117,66.67,60,60,1,'rest','2026-03-17 11:55:32'),
(313024,'465770',60,'202603161500',7770,7940,7650,7780,187634,5.26,67.27,37.37,1,'rest','2026-03-17 11:55:32'),
(313025,'465770',60,'202603170900',7410,7640,7030,7140,569950,1.54,1.2,29.6,1,'rest','2026-03-17 11:55:32'),
(313026,'465770',60,'202603171000',7140,8640,7040,8480,2277697,67.68,67.84,67.59,1,'rest','2026-03-17 11:55:32'),
(313027,'005930',1,'202603171040',196600,196600,196300,196400,43284,20,16.67,33.33,1,'ws','2026-03-17 12:12:19'),
(313028,'229200',1,'202603171040',19975,19985,19960,19965,29640,0,0,NULL,1,'ws','2026-03-17 12:16:31'),
(313029,'069500',1,'202603171040',85585,85605,85510,85510,18283,33.33,17.02,NULL,1,'ws','2026-03-17 12:16:22'),
(313030,'005880',1,'202603171040',2490,2500,2430,2450,2445,0,35.71,62.96,1,'ws','2026-03-17 10:41:02'),
(313031,'465770',1,'202603171040',7360,7380,7300,7350,7330,NULL,NULL,NULL,1,'ws','2026-03-17 10:41:02'),
(313032,'307180',1,'202603171040',5050,5070,5020,5020,13347,0,0,NULL,1,'ws','2026-03-17 12:16:33'),
(313033,'321370',1,'202603171040',4570,4580,4545,4550,4550,0,47.06,66.67,1,'ws','2026-03-17 10:41:02'),
(313034,'035510',1,'202603171040',22600,22600,22600,22600,5511,100,100,NULL,1,'ws','2026-03-17 12:16:12'),
(313035,'412350',1,'202603171040',6430,6430,6430,6430,12455,100,100,NULL,1,'ws','2026-03-17 12:16:35'),
(313036,'131970',1,'202603171040',82300,82300,82000,82000,3536,0,0,NULL,1,'ws','2026-03-17 12:16:26'),
(313037,'065440',1,'202603171040',2425,2430,2425,2425,2425,0,23.08,18.75,1,'ws','2026-03-17 10:41:06'),
(313038,'298060',1,'202603171039',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:41:54'),
(313039,'005930',3,'202603171039',196100,196150,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 10:42:02'),
(313040,'005930',1,'202603171041',196400,196400,196000,196100,50053,0,9.09,6.67,1,'ws','2026-03-17 12:12:19'),
(313041,'069500',3,'202603171039',85550,85605,85385,85395,89414,0,40.4,54.96,1,'ws','2026-03-17 20:18:03'),
(313042,'010120',3,'202603171039',760000,761000,760000,760000,262,100,100,100,1,'ws','2026-03-17 12:12:24'),
(313043,'005880',3,'202603171039',2495,2535,2425,2520,4543426,100,100,94.29,1,'ws','2026-03-17 11:45:26'),
(313044,'000660',3,'202603171039',999000,1000000,997000,997000,17109,0,50,NULL,1,'ws','2026-03-18 08:25:00'),
(313045,'131970',3,'202603171039',82200,82400,81600,81600,5984,14.29,40,45,1,'ws','2026-03-17 13:06:40'),
(313046,'229200',3,'202603171039',19965,19985,19940,19950,111630,0,25,40.74,1,'ws','2026-03-17 13:06:43'),
(313047,'412350',3,'202603171039',6430,6430,6430,6430,40375,100,100,50,1,'ws','2026-03-18 08:25:27'),
(313048,'005380',3,'202603171039',532000,533000,530000,531000,11464,0,60,NULL,1,'ws','2026-03-18 08:25:06'),
(313049,'034020',3,'202603171039',105900,106000,105700,105800,15691,0,0,54.55,1,'ws','2026-03-17 12:12:26'),
(313050,'035510',3,'202603171039',22600,22600,22600,22600,14995,100,100,100,1,'ws','2026-03-18 08:25:15'),
(313052,'069500',1,'202603171041',85510,85520,85385,85395,55276,0,17.02,NULL,1,'ws','2026-03-17 12:16:22'),
(313053,'010120',1,'202603171041',760000,760000,760000,760000,760000,NULL,NULL,NULL,1,'ws','2026-03-17 10:42:02'),
(313054,'229200',1,'202603171041',19965,19965,19940,19950,53708,0,0,NULL,1,'ws','2026-03-17 12:16:31'),
(313055,'005880',1,'202603171041',2450,2530,2445,2520,2515,66.67,60.87,77.5,1,'ws','2026-03-17 10:42:02'),
(313056,'465770',1,'202603171041',7330,7550,7330,7480,7460,NULL,NULL,NULL,1,'ws','2026-03-17 10:42:02'),
(313057,'000660',1,'202603171041',998000,998500,997000,997000,7187,0,0,0,1,'ws','2026-03-17 12:12:12'),
(313058,'131970',1,'202603171041',82000,82100,81600,81600,1259,0,0,NULL,1,'ws','2026-03-17 12:16:26'),
(313059,'412350',1,'202603171041',6430,6430,6430,6430,11382,100,100,NULL,1,'ws','2026-03-17 12:16:35'),
(313060,'005380',1,'202603171041',533000,533000,530000,531000,2678,0,0,33.33,1,'ws','2026-03-17 12:12:17'),
(313061,'034020',1,'202603171041',106000,106000,105700,105800,8745,0,0,0,1,'ws','2026-03-17 12:12:25'),
(313062,'035510',1,'202603171041',22600,22600,22600,22600,3411,100,100,100,1,'ws','2026-03-17 12:16:12'),
(313075,'321370',3,'202603171039',4590,4600,4525,4535,302404,61.29,57.58,59.52,1,'ws','2026-03-17 10:45:07'),
(313076,'307180',3,'202603171039',5040,5070,5000,5020,32031,0,14.29,33.33,1,'ws','2026-03-17 14:05:26'),
(313077,'267260',1,'202603171041',942000,943000,941000,941000,207,0,0,0,1,'ws','2026-03-17 12:12:46'),
(313078,'267260',3,'202603171039',943000,943000,941000,941000,366,0,16.67,NULL,1,'ws','2026-03-18 08:25:23'),
(313079,'321370',1,'202603171041',4550,4550,4525,4535,4525,0,0,57.14,1,'ws','2026-03-17 10:42:04'),
(313080,'307180',1,'202603171041',5030,5040,5000,5020,10746,0,0,NULL,1,'ws','2026-03-17 12:16:33'),
(313083,'065440',1,'202603171041',2430,2430,2430,2430,2425,50,33.33,38.1,1,'ws','2026-03-17 10:42:10'),
(313084,'065440',3,'202603171039',2435,2440,2425,2430,11699,0,0,20,1,'ws','2026-03-17 11:45:28'),
(313086,'298060',1,'202603171041',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:42:37'),
(313087,'298060',3,'202603171039',1066,1066,1066,1066,1615,100,100,100,1,'ws','2026-03-17 10:45:04'),
(313089,'000660',1,'202603171042',997500,999000,996500,998500,4073,50,42.86,33.33,1,'ws','2026-03-17 12:12:12'),
(313090,'229200',1,'202603171042',19950,19960,19940,19955,59582,25,20,9.09,1,'ws','2026-03-17 12:16:31'),
(313091,'005930',1,'202603171042',196100,196400,196000,196300,77839,40,28.57,31.25,1,'ws','2026-03-17 12:12:19'),
(313092,'069500',1,'202603171042',85400,85460,85325,85425,30078,20.69,13.33,18.42,1,'ws','2026-03-17 12:16:22'),
(313093,'034020',1,'202603171042',105800,105900,105700,105800,2401,0,0,0,1,'ws','2026-03-17 12:12:25'),
(313094,'005880',1,'202603171042',2515,2560,2485,2500,2495,77.78,56,59.38,1,'ws','2026-03-17 10:43:02'),
(313095,'412350',1,'202603171042',6430,6430,6430,6430,7790,100,100,100,1,'ws','2026-03-17 12:16:35'),
(313096,'321370',1,'202603171042',4530,4535,4525,4530,4525,0,0,38.1,1,'ws','2026-03-17 10:43:02'),
(313097,'465770',1,'202603171042',7460,7640,7430,7470,7470,92.86,NULL,NULL,1,'ws','2026-03-17 10:43:02'),
(313098,'307180',1,'202603171042',5020,5030,5020,5030,5523,100,33.33,20,1,'ws','2026-03-17 12:16:33'),
(313099,'131970',1,'202603171042',81700,81700,81500,81700,856,20,14.29,12.5,1,'ws','2026-03-17 12:16:26'),
(313100,'005380',1,'202603171042',531000,531000,530000,530500,1491,0,0,0,1,'ws','2026-03-17 12:12:17'),
(313101,'065440',1,'202603171042',2430,2430,2425,2430,2425,100,50,44.44,1,'ws','2026-03-17 10:43:04'),
(313102,'035510',1,'202603171042',22600,22600,22600,22600,3526,100,100,100,1,'ws','2026-03-17 12:16:12'),
(313103,'298060',1,'202603171042',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:43:27'),
(313104,'069500',1,'202603171043',85415,85480,85385,85480,28155,100,42.5,39.06,1,'ws','2026-03-17 12:16:22'),
(313105,'005880',1,'202603171043',2500,2510,2470,2480,2475,0,63.64,45.16,1,'ws','2026-03-17 10:44:02'),
(313106,'035510',1,'202603171043',22600,22600,22600,22600,3526,100,100,100,1,'ws','2026-03-17 12:16:12'),
(313107,'131970',1,'202603171043',81700,82300,81700,82200,5263,100,60,50,1,'ws','2026-03-17 12:16:26'),
(313108,'229200',1,'202603171043',19955,19960,19940,19950,29890,50,20,16.67,1,'ws','2026-03-17 12:16:31'),
(313109,'321370',1,'202603171043',4530,4530,4515,4515,4515,0,0,0,1,'ws','2026-03-17 10:44:02'),
(313110,'307180',1,'202603171043',5030,5050,5020,5050,3452,100,100,50,1,'ws','2026-03-17 12:16:33'),
(313111,'298060',1,'202603171043',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:44:02'),
(313112,'465770',1,'202603171043',7460,7500,7400,7440,7420,0,76.47,NULL,1,'ws','2026-03-17 10:44:02'),
(313113,'412350',1,'202603171043',6430,6430,6430,6430,14698,100,100,100,1,'ws','2026-03-17 12:16:35'),
(313114,'065440',1,'202603171043',2430,2435,2425,2435,2430,100,100,50,1,'ws','2026-03-17 10:44:32'),
(313165,'005880',3,'202603171042',2515,2560,2470,2490,4546780,50,77.78,84.62,1,'rest','2026-03-17 11:45:26'),
(313281,'005880',15,'202603160900',2215,2435,2215,2380,10808294,97.3,94.74,92.5,1,'rest','2026-03-17 10:44:54'),
(313282,'005880',15,'202603160915',2395,2720,2380,2720,32631236,100,99.05,98.13,1,'rest','2026-03-17 10:44:54'),
(313283,'005880',15,'202603160930',2735,2770,2515,2530,23855016,64.15,73.24,72.22,1,'rest','2026-03-17 10:44:54'),
(313284,'005880',15,'202603160945',2530,2600,2500,2525,8373305,0,63.55,72.22,1,'rest','2026-03-17 10:44:54'),
(313285,'005880',15,'202603161000',2525,2630,2510,2625,8080576,95.24,33.9,76.07,1,'rest','2026-03-17 10:44:54'),
(313286,'005880',15,'202603161015',2620,2685,2585,2670,16224642,100,96.67,71.32,1,'rest','2026-03-17 10:44:54'),
(313287,'005880',15,'202603161030',2670,2745,2650,2695,15021924,100,100,46.58,1,'rest','2026-03-17 10:44:54'),
(313288,'005880',15,'202603161045',2700,2740,2670,2705,7335861,100,100,97.3,1,'rest','2026-03-17 10:44:54'),
(313289,'005880',15,'202603161100',2700,2705,2600,2655,8210831,16.67,41.18,78.26,1,'rest','2026-03-17 10:44:54'),
(313290,'005880',15,'202603161115',2655,2660,2575,2605,5090220,0,9.09,44.44,1,'rest','2026-03-17 10:44:54'),
(313291,'005880',15,'202603161130',2605,2610,2560,2605,3563878,0,0,25.93,1,'rest','2026-03-17 10:44:54'),
(313292,'005880',15,'202603161145',2610,2615,2540,2550,2448568,0,0,6.06,1,'rest','2026-03-17 10:44:54'),
(313293,'005880',15,'202603161200',2550,2565,2515,2550,2904272,0,0,0,1,'rest','2026-03-17 10:44:54'),
(313294,'005880',15,'202603161215',2555,2585,2505,2525,3154173,0,0,0,1,'rest','2026-03-17 10:44:54'),
(313295,'005880',15,'202603161230',2525,2565,2505,2515,1860840,0,0,0,1,'rest','2026-03-17 10:44:54'),
(313296,'005880',15,'202603161245',2515,2515,2470,2485,3213446,0,0,0,1,'rest','2026-03-17 10:44:54'),
(313297,'005880',15,'202603161300',2485,2510,2465,2490,1223593,14.29,11.11,7.14,1,'rest','2026-03-17 10:44:54'),
(313298,'005880',15,'202603161315',2490,2490,2455,2480,1374725,33.33,11.11,6.25,1,'rest','2026-03-17 10:44:54'),
(313299,'005880',15,'202603161330',2480,2480,2430,2455,2083532,0,12.5,6.25,1,'rest','2026-03-17 10:44:54'),
(313300,'005880',15,'202603161345',2460,2650,2450,2620,10131590,86.84,82.5,72.34,1,'rest','2026-03-17 10:44:54'),
(313301,'005880',15,'202603161400',2615,2645,2560,2585,8900615,82.5,73.33,70.83,1,'rest','2026-03-17 10:44:54'),
(313302,'005880',15,'202603161415',2585,2590,2530,2550,3630087,0,70.21,61.11,1,'rest','2026-03-17 10:44:54'),
(313303,'005880',15,'202603161430',2550,2575,2505,2550,2940396,0,0,63.46,1,'rest','2026-03-17 10:44:54'),
(313304,'005880',15,'202603161445',2545,2555,2480,2530,3529236,0,0,64.71,1,'rest','2026-03-17 10:44:54'),
(313305,'005880',15,'202603161500',2530,2620,2515,2540,7043248,33.33,33.33,10,1,'rest','2026-03-17 10:44:54'),
(313306,'005880',15,'202603161515',2545,2555,2500,2515,2291117,28.57,18.18,11.11,1,'rest','2026-03-17 10:44:54'),
(313307,'005880',15,'202603161530',2515,2515,2515,2515,1162496,0,28.57,18.18,1,'rest','2026-03-17 10:44:54'),
(313308,'005880',15,'202603170900',2380,2460,2300,2305,10408521,0,0,3.77,1,'rest','2026-03-17 10:44:54'),
(313309,'005880',15,'202603170915',2305,2345,2280,2325,4065157,8.7,8.7,11.32,1,'rest','2026-03-17 10:44:54'),
(313310,'005880',15,'202603170930',2325,2330,2300,2315,1810158,66.67,8.33,7.55,1,'rest','2026-03-17 10:44:54'),
(313311,'005880',15,'202603170945',2310,2375,2300,2345,2691580,75,83.33,18.52,1,'rest','2026-03-17 10:44:54'),
(313312,'005880',15,'202603171000',2345,2350,2315,2315,1412063,50,42.86,16.67,1,'rest','2026-03-17 10:44:54'),
(313313,'005880',15,'202603171015',2315,2380,2315,2355,4061487,57.14,70,69.23,1,'rest','2026-03-17 10:44:54'),
(313314,'005880',15,'202603171030',2430,2560,2395,2490,2490,NULL,NULL,NULL,1,'rest','2026-03-17 10:45:02'),
(313365,'035510',3,'202603171042',22600,22600,22600,22600,10268,100,100,100,1,'rest','2026-03-18 08:25:15'),
(313565,'065440',3,'202603171042',2430,2435,2425,2430,3278,0,0,50,1,'rest','2026-03-17 11:45:28'),
(313865,'069500',3,'202603171042',85400,85480,85325,85415,95599,11.43,6.35,51.24,1,'rest','2026-03-17 20:18:03'),
(314015,'005930',1,'202603171044',196300,196500,196300,196400,13880,100,100,37.5,1,'ws','2026-03-17 12:12:19'),
(314016,'005930',3,'202603171042',196400,196500,196400,196400,196400,NULL,NULL,NULL,1,'ws','2026-03-17 10:45:02'),
(314017,'005930',15,'202603171030',196100,196800,195900,196400,705462,57.14,70,45,1,'ws','2026-03-18 08:25:09'),
(314018,'307180',3,'202603171042',5020,5050,4995,5000,19019,0,0,22.22,1,'ws','2026-03-17 14:05:26'),
(314019,'412350',3,'202603171042',6430,6430,6430,6430,34991,100,100,100,1,'ws','2026-03-18 08:25:27'),
(314020,'412350',15,'202603171030',6000,6430,5990,6430,1458180,100,97.71,93.75,1,'ws','2026-03-18 13:35:26'),
(314021,'321370',3,'202603171042',4530,4535,4510,4520,83333,0,55.88,59.52,1,'ws','2026-03-17 10:45:07'),
(314022,'131970',3,'202603171042',81700,82300,81500,82000,7348,40,45.45,42.11,1,'ws','2026-03-17 13:06:40'),
(314023,'229200',3,'202603171042',19950,19960,19940,19955,124319,20,6.25,44.44,1,'ws','2026-03-17 13:06:43'),
(314024,'267260',3,'202603171042',941000,942000,940000,940000,118,0,0,25,1,'ws','2026-03-18 08:25:23'),
(314025,'267260',15,'202603171030',945000,947000,940000,940000,1845,42.86,30,50,1,'ws','2026-03-17 12:12:48'),
(314116,'131970',3,'202603171045',81900,82000,81200,81400,9287,40,25,40,1,'rest','2026-03-17 13:06:40'),
(314117,'465770',3,'202603171042',7460,7640,7400,7420,104831,14.29,75,83.33,1,'ws','2026-03-17 11:55:30'),
(314118,'465770',15,'202603171030',7150,7640,7120,7420,497629,100,86.84,78.57,1,'ws','2026-03-17 11:35:25'),
(314119,'005380',3,'202603171042',531000,531000,530000,530000,3460,0,0,53.85,1,'ws','2026-03-18 08:25:06'),
(314120,'005380',15,'202603171030',529500,534000,529000,530000,38103,16.67,10,5,1,'ws','2026-03-18 08:25:08'),
(314216,'131970',15,'202603171045',81900,86500,81200,85300,178922,91.67,93.48,88,1,'rest','2026-03-17 12:16:28'),
(314217,'034020',3,'202603171042',105800,105900,105700,105800,7359,0,0,23.08,1,'ws','2026-03-17 12:12:26'),
(314218,'034020',15,'202603171030',106150,106400,105700,105800,74081,56.25,65,32.5,1,'ws','2026-03-18 08:25:14'),
(314316,'069500',1,'202603171044',85475,85475,85415,85415,37366,45.83,56.67,24.64,1,'ws','2026-03-17 12:16:22'),
(314317,'229200',1,'202603171044',19950,19955,19940,19955,34847,50,66.67,28.57,1,'ws','2026-03-17 12:16:31'),
(314318,'035510',1,'202603171044',22600,22600,22600,22600,3216,100,100,100,1,'ws','2026-03-17 12:16:12'),
(314319,'131970',1,'202603171044',82200,82300,81900,82000,1229,71.43,75,42.86,1,'ws','2026-03-17 12:16:26'),
(314320,'005880',1,'202603171044',2475,2505,2470,2490,2490,33.33,20,51.61,1,'ws','2026-03-17 10:45:02'),
(314321,'307180',1,'202603171044',5040,5040,4995,5000,10044,28.57,37.5,30,1,'ws','2026-03-17 12:16:33'),
(314322,'412350',1,'202603171044',6430,6430,6430,6430,12503,100,100,100,1,'ws','2026-03-17 12:16:35'),
(314323,'321370',1,'202603171044',4515,4530,4515,4520,4520,25,20,8.33,1,'ws','2026-03-17 10:45:02'),
(314324,'465770',1,'202603171044',7430,7480,7400,7420,7410,0,0,NULL,1,'ws','2026-03-17 10:45:02'),
(314345,'000660',3,'202603171042',997500,1000000,996500,999000,11895,44.44,33.33,60,1,'ws','2026-03-18 08:25:00'),
(314346,'000660',15,'202603171030',998000,1000000,998000,1000000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 10:45:02'),
(314445,'229200',3,'202603171045',19950,19955,19910,19920,144965,12.5,8.33,21.43,1,'rest','2026-03-17 13:06:43'),
(314545,'229200',15,'202603171045',19950,19990,19885,19980,626362,62.5,33.33,17.24,1,'rest','2026-03-18 08:25:22'),
(314745,'298060',3,'202603171042',1066,1066,1066,1066,1066,100,100,100,1,'rest','2026-03-17 10:48:44'),
(314945,'307180',3,'202603171045',5000,5020,4995,5000,29689,0,0,12.5,1,'rest','2026-03-17 14:05:26'),
(315045,'307180',15,'202603171045',5000,5050,4930,4970,131473,0,31.58,45,1,'rest','2026-03-17 14:05:27'),
(315245,'321370',3,'202603171045',4527,4545,4505,4510,4510,0,0,52.78,1,'rest','2026-03-17 10:48:02'),
(315345,'321370',15,'202603171045',4527,4545,4465,4470,4465,44.44,33.33,NULL,1,'rest','2026-03-17 11:00:02'),
(315346,'010120',3,'202603171042',760000,760000,758000,759000,395,0,0,0,1,'ws','2026-03-17 12:12:24'),
(315347,'010120',15,'202603171030',761000,762000,758000,759000,1478,0,0,75,1,'ws','2026-03-18 08:25:13'),
(315445,'065440',1,'202603171044',2435,2435,2430,2430,2430,50,50,50,1,'ws','2026-03-17 10:45:09'),
(315446,'412350',3,'202603171045',6430,6430,6430,6430,24778,100,100,100,1,'rest','2026-03-18 08:25:27'),
(315541,'412350',15,'202603160900',5200,5220,4900,4915,227366,3.39,9.52,19.72,1,'rest','2026-03-18 13:35:26'),
(315542,'412350',15,'202603160915',4920,5020,4915,4945,100610,9.52,12.31,25.97,1,'rest','2026-03-18 13:35:26'),
(315543,'412350',15,'202603160930',4945,4995,4940,4975,30487,100,17.39,24,1,'rest','2026-03-18 13:35:26'),
(315544,'412350',15,'202603160945',4980,4980,4930,4965,43980,75,85.71,19.18,1,'rest','2026-03-18 13:35:26'),
(315545,'412350',15,'202603161000',4965,5040,4940,4990,42931,71.43,84.62,22.37,1,'rest','2026-03-18 13:35:26'),
(315546,'412350',15,'202603161015',4970,5010,4940,4945,20527,35.71,31.25,60.71,1,'rest','2026-03-18 13:35:26'),
(315547,'412350',15,'202603161030',4945,4990,4920,4930,34633,0,29.41,44,1,'rest','2026-03-18 13:35:26'),
(315548,'412350',15,'202603161045',4930,4930,4885,4910,39661,0,0,21.74,1,'rest','2026-03-18 13:35:26'),
(315549,'412350',15,'202603161100',4910,4945,4900,4930,15256,50,36.36,36,1,'rest','2026-03-18 13:35:26'),
(315550,'412350',15,'202603161115',4930,4930,4870,4880,29882,28.57,22.22,13.33,1,'rest','2026-03-18 13:35:26'),
(315551,'412350',15,'202603161130',4900,4925,4825,4825,29591,0,16,12.5,1,'rest','2026-03-18 13:35:26'),
(315552,'412350',15,'202603161145',4840,4850,4805,4840,27551,21.43,12.5,21.88,1,'rest','2026-03-18 13:35:26'),
(315553,'412350',15,'202603161200',4850,4900,4840,4895,10741,100,56,46.15,1,'rest','2026-03-18 13:35:26'),
(315554,'412350',15,'202603161215',4895,4910,4860,4867,8543,66.27,71.43,34.48,1,'rest','2026-03-18 13:35:26'),
(315555,'412350',15,'202603161230',4870,4927,4865,4925,16957,67.44,80.14,60.66,1,'rest','2026-03-18 13:35:26'),
(315556,'412350',15,'202603161245',4925,4930,4880,4910,16519,79.45,57.43,74.85,1,'rest','2026-03-18 13:35:26'),
(315557,'412350',15,'202603161300',4910,4945,4905,4915,15218,25,80.77,73.29,1,'rest','2026-03-18 13:35:26'),
(315558,'412350',15,'202603161315',4915,4940,4885,4890,12230,16.67,11.11,48.09,1,'rest','2026-03-18 13:35:26'),
(315559,'412350',15,'202603161330',4900,4910,4865,4875,17970,0,11.11,53.39,1,'rest','2026-03-18 13:35:26'),
(315560,'412350',15,'202603161345',4872,4875,4800,4810,36499,0,0,4,1,'rest','2026-03-18 13:35:26'),
(315561,'412350',15,'202603161400',4810,4820,4800,4810,21694,0,0,4.55,1,'rest','2026-03-18 13:35:26'),
(315562,'412350',15,'202603161415',4810,4850,4805,4835,11888,100,27.78,19.23,1,'rest','2026-03-18 13:35:26'),
(315563,'412350',15,'202603161430',4850,4915,4830,4850,31016,100,100,33.33,1,'rest','2026-03-18 13:35:26'),
(315564,'412350',15,'202603161445',4865,4895,4835,4850,15291,100,100,38.1,1,'rest','2026-03-18 13:35:26'),
(315565,'412350',15,'202603161500',4850,4940,4850,4940,23664,100,100,100,1,'rest','2026-03-18 13:35:26'),
(315566,'412350',15,'202603161515',4935,4940,4920,4935,6925,94.74,94.74,96.3,1,'rest','2026-03-18 13:35:26'),
(315567,'412350',15,'202603161530',4950,4950,4950,4950,11635,75,95.45,96,1,'rest','2026-03-18 13:35:26'),
(315568,'412350',15,'202603170900',5400,5800,5130,5180,1326186,100,98,98.53,1,'rest','2026-03-18 13:35:26'),
(315569,'412350',15,'202603170915',5160,5340,5130,5170,158228,95.83,96.08,95.71,1,'rest','2026-03-18 13:35:26'),
(315570,'412350',15,'202603170930',5190,5220,5110,5110,78137,0,76.67,76.56,1,'rest','2026-03-18 13:35:26'),
(315571,'412350',15,'202603170945',5120,5200,5100,5180,60307,53.85,50,81.82,1,'rest','2026-03-18 13:35:26'),
(315572,'412350',15,'202603171000',5190,5250,5150,5150,55929,70,43.75,75,1,'rest','2026-03-18 13:35:26'),
(315573,'412350',15,'202603171045',6430,6430,6430,6430,62096,100,100,97.83,1,'rest','2026-03-18 13:35:26'),
(315646,'465770',3,'202603171045',7430,7500,7270,7270,69963,0,4.55,57.14,1,'rest','2026-03-17 11:55:30'),
(315741,'465770',15,'202603160900',6700,7430,6700,7250,378986,97.33,96.05,92.41,1,'rest','2026-03-17 11:35:25'),
(315742,'465770',15,'202603160915',7270,8130,7270,8130,1641477,100,98.77,96.41,1,'rest','2026-03-17 11:35:25'),
(315743,'465770',15,'202603160930',8280,8310,7560,7620,908149,63.31,75.94,74.88,1,'rest','2026-03-17 11:35:25'),
(315744,'465770',15,'202603160945',7620,7770,7460,7460,237239,0,56.77,70,1,'rest','2026-03-17 11:35:25'),
(315745,'465770',15,'202603161000',7500,7810,7500,7810,204406,68.63,34.31,74.52,1,'rest','2026-03-17 11:35:25'),
(315748,'465770',15,'202603161015',7800,8105,7750,7980,560167,100,76.47,67.63,1,'rest','2026-03-17 11:35:25'),
(315749,'465770',15,'202603161030',8000,8160,7910,7980,331911,100,100,43.7,1,'rest','2026-03-17 11:35:25'),
(315750,'465770',15,'202603161045',7990,8050,7900,8030,138217,100,100,78.08,1,'rest','2026-03-17 11:35:25'),
(315751,'465770',15,'202603161100',8020,8030,7670,7860,183636,22.73,22.73,77.03,1,'rest','2026-03-17 11:35:25'),
(315752,'465770',15,'202603161115',7860,7910,7750,7800,64463,0,17.86,48.89,1,'rest','2026-03-17 11:35:25'),
(315753,'465770',15,'202603161130',7800,7820,7650,7760,75528,0,0,15.62,1,'rest','2026-03-17 11:35:25'),
(315754,'465770',15,'202603161145',7770,7770,7580,7650,71586,0,0,11.63,1,'rest','2026-03-17 11:35:25'),
(315755,'465770',15,'202603161200',7610,7820,7600,7660,71573,8.33,6.25,2.56,1,'rest','2026-03-17 11:35:25'),
(315756,'465770',15,'202603161215',7660,7780,7600,7670,39823,100,15.38,8.7,1,'rest','2026-03-17 11:35:25'),
(315757,'465770',15,'202603161230',7680,7720,7580,7600,38064,12.5,22.22,8.33,1,'rest','2026-03-17 11:35:25'),
(315758,'465770',15,'202603161245',7620,7630,7530,7590,46369,0,11.11,9.52,1,'rest','2026-03-17 11:35:25'),
(315759,'465770',15,'202603161300',7630,7660,7550,7660,30325,87.5,46.67,52.94,1,'rest','2026-03-17 11:35:25'),
(315760,'465770',15,'202603161315',7660,7690,7560,7685,20432,100,90.48,56.76,1,'rest','2026-03-17 11:35:25'),
(315761,'465770',15,'202603161330',7685,7700,7600,7660,17083,50,79.17,47.5,1,'rest','2026-03-17 11:35:25'),
(315762,'465770',15,'202603161345',7660,8000,7660,7950,158383,92.06,92.65,91.67,1,'rest','2026-03-17 11:35:25'),
(315763,'465770',15,'202603161400',7920,7960,7760,7880,115918,80.56,75.32,80.21,1,'rest','2026-03-17 11:35:25'),
(315764,'465770',15,'202603161415',7890,7890,7700,7750,56023,0,59.18,58.33,1,'rest','2026-03-17 11:35:25'),
(315765,'465770',15,'202603161430',7740,7840,7630,7790,47179,23.53,16.67,59.46,1,'rest','2026-03-17 11:35:25'),
(315766,'465770',15,'202603161445',7790,7800,7520,7770,98997,66.67,21.05,60,1,'rest','2026-03-17 11:35:25'),
(315767,'465770',15,'202603161500',7770,7940,7670,7780,129160,33.33,71.43,18.52,1,'rest','2026-03-17 11:35:25'),
(315768,'465770',15,'202603161515',7780,7800,7650,7760,33412,33.33,20,22.73,1,'rest','2026-03-17 11:35:25'),
(315769,'465770',15,'202603161530',7780,7780,7780,7780,25062,50,60,63.64,1,'rest','2026-03-17 11:35:25'),
(315770,'465770',15,'202603170900',7410,7640,7070,7070,322931,2.74,2.67,3.85,1,'rest','2026-03-17 11:35:25'),
(315771,'465770',15,'202603170915',7090,7210,7030,7100,92260,4.05,6.58,7.59,1,'rest','2026-03-17 11:35:25'),
(315772,'465770',15,'202603170930',7100,7200,7030,7030,61268,30,3.7,5.88,1,'rest','2026-03-17 11:35:25'),
(315773,'465770',15,'202603170945',7060,7300,7040,7140,93491,61.11,66.67,17.02,1,'rest','2026-03-17 11:35:25'),
(315774,'465770',15,'202603171000',7140,7240,7060,7090,79897,68.75,47.83,14.43,1,'rest','2026-03-17 11:35:25'),
(315775,'465770',15,'202603171015',7080,7300,7040,7180,209338,64.29,80,65.71,1,'rest','2026-03-17 11:35:25'),
(315776,'465770',15,'202603171045',7430,8640,7270,8480,1490833,100,100,96.77,1,'rest','2026-03-17 11:35:25'),
(315878,'005930',1,'202603171045',196500,196500,196000,196100,39940,25,25,33.33,1,'ws','2026-03-17 12:12:19'),
(315879,'069500',1,'202603171045',85410,85435,85255,85260,56682,0,20,20.24,1,'ws','2026-03-17 12:16:22'),
(315880,'229200',1,'202603171045',19950,19955,19920,19920,52800,12.5,11.11,15.38,1,'ws','2026-03-17 12:16:31'),
(315881,'005880',1,'202603171045',2490,2495,2455,2480,2475,50,25,61.54,1,'ws','2026-03-17 10:46:02'),
(315882,'298040',1,'202603171045',2551000,2551000,2548000,2548000,129,0,0,0,1,'ws','2026-03-17 12:12:48'),
(315883,'131970',1,'202603171045',81900,82000,81800,81800,1286,0,55.56,42.86,1,'ws','2026-03-17 12:16:26'),
(315884,'000660',1,'202603171045',999000,999000,996000,996000,5591,25,22.22,33.33,1,'ws','2026-03-17 12:12:12'),
(315885,'034020',1,'202603171045',105800,105800,105600,105700,12248,33.33,25,16.67,1,'ws','2026-03-17 12:12:25'),
(315886,'465770',1,'202603171045',7430,7440,7310,7360,7360,0,0,52,1,'ws','2026-03-17 10:46:02'),
(315887,'005380',1,'202603171045',530500,531000,529000,530000,1500,0,33.33,16.67,1,'ws','2026-03-17 12:12:17'),
(315888,'035510',1,'202603171045',22600,22600,22600,22600,2911,100,100,100,1,'ws','2026-03-17 12:16:12'),
(315889,'412350',1,'202603171045',6430,6430,6430,6430,9106,100,100,100,1,'ws','2026-03-17 12:16:35'),
(315890,'307180',1,'202603171045',5000,5020,5000,5010,9759,16.67,37.5,44.44,1,'ws','2026-03-17 12:16:33'),
(315891,'321370',1,'202603171045',4527,4545,4520,4520,4520,100,25,12.5,1,'ws','2026-03-17 10:46:06'),
(315892,'065440',1,'202603171045',2430,2435,2430,2430,2430,0,50,66.67,1,'ws','2026-03-17 10:46:12'),
(315893,'069500',1,'202603171046',85265,85290,85200,85250,34640,0,0,26.98,1,'ws','2026-03-17 12:16:22'),
(315894,'229200',1,'202603171046',19925,19930,19910,19915,65402,0,11.11,18.18,1,'ws','2026-03-17 12:16:31'),
(315895,'005930',1,'202603171046',196100,196100,195800,195900,60294,0,16.67,37.5,1,'ws','2026-03-17 12:12:19'),
(315896,'005880',1,'202603171046',2480,2515,2470,2485,2480,33.33,60,23.08,1,'ws','2026-03-17 10:47:02'),
(315897,'321370',1,'202603171046',4520,4520,4510,4520,4515,100,100,20,1,'ws','2026-03-17 10:47:02'),
(315898,'034020',1,'202603171046',105600,105600,105500,105500,4124,0,14.29,12.5,1,'ws','2026-03-17 12:12:25'),
(315899,'465770',1,'202603171046',7380,7500,7330,7360,7320,0,0,0,1,'ws','2026-03-17 10:47:02'),
(315900,'412350',1,'202603171046',6430,6430,6430,6430,9771,100,100,100,1,'ws','2026-03-17 12:16:35'),
(315901,'307180',1,'202603171046',5000,5020,5000,5010,7308,100,16.67,44.44,1,'ws','2026-03-17 12:16:33'),
(315902,'131970',1,'202603171046',81800,81800,81200,81500,3227,0,0,46.15,1,'ws','2026-03-17 12:16:26'),
(315903,'035510',1,'202603171046',22600,22600,22600,22600,3667,100,100,100,1,'ws','2026-03-17 12:16:12'),
(315904,'065440',1,'202603171046',2430,2435,2430,2430,2430,100,0,50,1,'ws','2026-03-17 10:47:06'),
(315905,'005930',3,'202603171045',196200,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 10:48:02'),
(315906,'005930',1,'202603171047',196000,196350,195900,196200,57290,60,37.5,44.44,1,'ws','2026-03-17 12:12:19'),
(315907,'005380',3,'202603171045',530500,531000,528000,529500,11440,0,0,46.15,1,'ws','2026-03-18 08:25:06'),
(315908,'069500',3,'202603171045',85410,85435,85200,85320,130809,17.39,7.41,36.07,1,'ws','2026-03-17 20:18:03'),
(315909,'000660',3,'202603171045',999000,999000,994000,995000,21863,33.33,23.53,42.86,1,'ws','2026-03-18 08:25:00'),
(315910,'005880',3,'202603171045',2490,2520,2450,2460,2276755,0,33.33,70.73,1,'ws','2026-03-17 11:45:26'),
(315911,'034020',3,'202603171045',105800,105800,105500,105700,21390,0,0,0,1,'ws','2026-03-17 12:12:26'),
(315912,'035510',3,'202603171045',22600,22600,22600,22600,8638,100,100,100,1,'ws','2026-03-18 08:25:15'),
(315918,'000660',1,'202603171047',996000,996000,995000,995000,4550,0,0,18.18,1,'ws','2026-03-17 12:12:12'),
(315919,'069500',1,'202603171047',85245,85385,85245,85320,39487,87.5,29.79,35.21,1,'ws','2026-03-17 12:16:22'),
(315920,'005380',1,'202603171047',530000,530000,529000,529500,595,33.33,33.33,33.33,1,'ws','2026-03-17 12:12:17'),
(315921,'465770',1,'202603171047',7320,7350,7270,7270,7270,0,0,0,1,'ws','2026-03-17 10:48:02'),
(315922,'131970',1,'202603171047',81400,81600,81200,81400,4774,0,0,38.46,1,'ws','2026-03-17 12:16:26'),
(315923,'005880',1,'202603171047',2480,2485,2450,2460,2455,16.67,12.5,21.43,1,'ws','2026-03-17 10:48:02'),
(315924,'321370',1,'202603171047',4515,4515,4505,4510,4510,0,0,16.67,1,'ws','2026-03-17 10:48:02'),
(315925,'412350',1,'202603171047',6430,6430,6430,6430,5901,100,100,100,1,'ws','2026-03-17 12:16:35'),
(315926,'229200',1,'202603171047',19915,19935,19915,19920,26763,50,11.11,18.18,1,'ws','2026-03-17 12:16:31'),
(315927,'034020',1,'202603171047',105500,105800,105500,105700,5018,50,40,41.67,1,'ws','2026-03-17 12:12:25'),
(315928,'035510',1,'202603171047',22600,22600,22600,22600,2060,100,100,100,1,'ws','2026-03-17 12:16:12'),
(315941,'065440',3,'202603171045',2430,2435,2425,2425,8562,0,0,0,1,'ws','2026-03-17 11:45:28'),
(315942,'065440',1,'202603171047',2430,2430,2425,2425,2425,0,0,33.33,1,'ws','2026-03-17 10:48:04'),
(315944,'298040',3,'202603171045',2551000,2551000,2543000,2544000,246,0,0,10.53,1,'ws','2026-03-18 08:25:25'),
(315945,'010120',3,'202603171045',758000,760000,757000,759000,904,0,0,0,1,'ws','2026-03-17 12:12:24'),
(315946,'307180',1,'202603171047',5010,5010,4995,5000,12622,0,50,33.33,1,'ws','2026-03-17 12:16:33'),
(315949,'298060',1,'202603171044',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:48:42'),
(315952,'005930',1,'202603171048',196200,196200,196100,196150,12930,85.71,54.55,42.11,1,'ws','2026-03-17 12:12:19'),
(315953,'000660',1,'202603171048',996000,996000,995000,995000,1784,100,0,20,1,'ws','2026-03-17 12:12:12'),
(315954,'069500',1,'202603171048',85315,85380,85300,85360,22345,100,91.67,32.35,1,'ws','2026-03-17 12:16:22'),
(315955,'005380',1,'202603171048',529500,530000,529000,529000,649,50,25,16.67,1,'ws','2026-03-17 12:12:17'),
(315956,'005880',1,'202603171048',2460,2480,2460,2480,2480,44.44,50,50,1,'ws','2026-03-17 10:49:02'),
(315957,'412350',1,'202603171048',6430,6430,6430,6430,2262,100,100,100,1,'ws','2026-03-17 12:16:35'),
(315958,'034020',1,'202603171048',105700,105800,105700,105800,1004,100,60,53.85,1,'ws','2026-03-17 12:12:25'),
(315959,'321370',1,'202603171048',4510,4515,4505,4505,4505,0,0,25,1,'ws','2026-03-17 10:49:02'),
(315960,'010120',1,'202603171048',758000,758000,758000,758000,757000,NULL,NULL,NULL,1,'ws','2026-03-17 10:49:02'),
(315961,'229200',1,'202603171048',19915,19925,19905,19910,38606,33.33,25,16.67,1,'ws','2026-03-17 12:16:31'),
(315962,'131970',1,'202603171048',81400,82000,81200,81800,5133,80,50,33.33,1,'ws','2026-03-17 12:16:26'),
(315963,'465770',1,'202603171048',7270,7370,7270,7340,7340,43.75,43.75,29.17,1,'ws','2026-03-17 10:49:02'),
(315964,'035510',1,'202603171048',22600,22600,22600,22600,1448,100,100,100,1,'ws','2026-03-17 12:16:12'),
(315965,'307180',1,'202603171048',5000,5020,5000,5010,1924,50,50,25,1,'ws','2026-03-17 12:16:33'),
(315966,'065440',1,'202603171048',2425,2425,2415,2415,2415,0,0,0,1,'ws','2026-03-17 10:49:12'),
(315967,'298060',1,'202603171048',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:49:19'),
(315968,'005380',1,'202603171049',529000,531000,529000,530000,2160,66.67,75,50,1,'ws','2026-03-17 12:12:17'),
(315969,'465770',1,'202603171049',7340,7510,7330,7510,7500,100,72.73,61.54,1,'ws','2026-03-17 10:50:02'),
(315970,'005930',1,'202603171049',196200,196400,196150,196400,22072,83.33,91.67,50,1,'ws','2026-03-17 12:12:19'),
(315971,'005880',1,'202603171049',2480,2530,2470,2520,2520,100,70.59,65,1,'ws','2026-03-17 10:50:02'),
(315972,'000660',1,'202603171049',996000,997000,995000,997000,5497,100,100,33.33,1,'ws','2026-03-17 12:12:12'),
(315973,'069500',1,'202603171049',85360,85417,85360,85400,26133,100,100,47.62,1,'ws','2026-03-17 12:16:22'),
(315974,'010120',1,'202603171049',758000,758000,758000,758000,758000,NULL,NULL,NULL,1,'ws','2026-03-17 10:50:02'),
(315975,'229200',1,'202603171049',19915,19925,19900,19910,44781,0,33.33,9.09,1,'ws','2026-03-17 12:16:31'),
(315976,'034020',1,'202603171049',105800,105800,105700,105800,1330,100,100,50,1,'ws','2026-03-17 12:12:25'),
(315977,'321370',1,'202603171049',4510,4510,4500,4500,4500,0,0,0,1,'ws','2026-03-17 10:50:02'),
(315978,'131970',1,'202603171049',81900,82100,81700,81700,1152,80,66.67,36.36,1,'ws','2026-03-17 12:16:26'),
(315979,'412350',1,'202603171049',6430,6430,6430,6430,7694,100,100,100,1,'ws','2026-03-17 12:16:35'),
(315980,'065440',1,'202603171049',2415,2415,2410,2410,2410,0,0,0,1,'ws','2026-03-17 10:50:06'),
(315981,'307180',1,'202603171049',5010,5030,5000,5010,5066,100,50,66.67,1,'ws','2026-03-17 12:16:33'),
(315982,'035510',1,'202603171049',22600,22600,22600,22600,2378,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316034,'065170',3,'202603171030',4575,4580,4545,4565,45119,0,0,32.26,1,'rest','2026-03-17 13:06:37'),
(316035,'065170',3,'202603171033',4570,4600,4545,4545,84577,0,0,38.46,1,'rest','2026-03-17 13:06:37'),
(316036,'065170',3,'202603171036',4555,4555,4500,4505,131648,0,0,0,1,'rest','2026-03-17 13:06:37'),
(316037,'065170',3,'202603171039',4507,4550,4500,4520,41499,27.27,20,15.79,1,'rest','2026-03-17 13:06:37'),
(316038,'065170',3,'202603171042',4540,4570,4520,4570,28568,100,61.9,50,1,'rest','2026-03-17 13:06:37'),
(316039,'065170',3,'202603171045',4570,4630,4555,4565,75478,90.91,92.86,50,1,'rest','2026-03-17 13:06:37'),
(316040,'065170',3,'202603171048',4565,4650,4560,4635,48833,93.33,96,75,1,'rest','2026-03-17 13:06:37'),
(316134,'065170',15,'202603171030',4575,4600,4500,4570,331411,0,35.29,60.11,1,'rest','2026-03-17 13:06:37'),
(316135,'065170',15,'202603171045',4570,4770,4555,4665,500263,100,63.33,26.04,1,'rest','2026-03-17 13:06:37'),
(316183,'298060',1,'202603171049',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:50:47'),
(316184,'000660',3,'202603171048',996000,997000,995000,997000,8699,33.33,50,33.33,1,'ws','2026-03-18 08:25:00'),
(316185,'000660',1,'202603171050',996000,997000,996000,997000,1418,100,100,66.67,1,'ws','2026-03-17 12:12:12'),
(316186,'131970',3,'202603171048',81400,82300,81200,82200,9440,57.14,66.67,52,1,'ws','2026-03-17 13:06:40'),
(316187,'229200',3,'202603171048',19915,19925,19900,19910,109675,0,10,4,1,'ws','2026-03-17 13:06:43'),
(316188,'069500',3,'202603171048',85315,85425,85300,85395,57473,44.12,50,19.59,1,'ws','2026-03-17 20:18:03'),
(316189,'005880',3,'202603171048',2460,2565,2455,2550,4046404,75,60,76.47,1,'ws','2026-03-17 11:45:26'),
(316190,'412350',3,'202603171048',6430,6430,6430,6430,13428,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316191,'005930',3,'202603171048',196400,196400,196300,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 10:51:02'),
(316192,'034020',3,'202603171048',105700,105900,105700,105800,12328,50,50,20,1,'ws','2026-03-17 12:12:26'),
(316193,'321370',3,'202603171048',4510,4515,4500,4500,4500,0,0,48.65,1,'ws','2026-03-17 10:51:02'),
(316194,'465770',3,'202603171048',7270,7580,7270,7580,71333,67.39,59.62,70,1,'ws','2026-03-17 11:55:30'),
(316195,'005380',3,'202603171048',529500,531000,529000,531000,3278,75,50,30,1,'ws','2026-03-18 08:25:06'),
(316196,'010120',3,'202603171048',760000,760000,757000,758000,175,0,0,0,1,'ws','2026-03-17 12:12:24'),
(316197,'035510',3,'202603171048',22600,22600,22600,22600,4356,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316199,'069500',1,'202603171050',85395,85425,85375,85395,8995,88.89,94.12,90.91,1,'ws','2026-03-17 12:16:22'),
(316200,'229200',1,'202603171050',19910,19925,19900,19910,26288,100,0,25,1,'ws','2026-03-17 12:16:31'),
(316201,'131970',1,'202603171050',81900,82300,81800,82200,3155,83.33,90,64.29,1,'ws','2026-03-17 12:16:26'),
(316202,'005880',1,'202603171050',2520,2565,2500,2550,2550,100,100,79.17,1,'ws','2026-03-17 10:51:02'),
(316203,'465770',1,'202603171050',7500,7580,7450,7580,7570,100,100,77.5,1,'ws','2026-03-17 10:51:02'),
(316204,'412350',1,'202603171050',6430,6430,6430,6430,3472,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316205,'005930',1,'202603171050',196400,196400,196300,196400,9330,100,83.33,68.75,1,'ws','2026-03-17 12:12:19'),
(316206,'034020',1,'202603171050',105800,105900,105700,105800,9994,100,100,60,1,'ws','2026-03-17 12:12:25'),
(316207,'321370',1,'202603171050',4505,4505,4500,4500,4500,0,0,0,1,'ws','2026-03-17 10:51:02'),
(316208,'005380',1,'202603171050',531000,531000,530000,531000,469,100,80,62.5,1,'ws','2026-03-17 12:12:17'),
(316209,'065170',1,'202603171050',4610,4650,4605,4635,28910,100,100,57.69,1,'ws','2026-03-17 12:16:20'),
(316210,'035510',1,'202603171050',22600,22600,22600,22600,530,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316224,'307180',3,'202603171048',5000,5050,5000,5040,10165,100,66.67,22.22,1,'ws','2026-03-17 14:05:26'),
(316225,'298060',3,'202603171048',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:51:04'),
(316226,'307180',1,'202603171050',5040,5050,5020,5040,3175,100,100,80,1,'ws','2026-03-17 12:16:33'),
(316227,'298060',1,'202603171050',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:51:04'),
(316230,'065440',1,'202603171050',2410,2420,2410,2420,2415,66.67,40,33.33,1,'ws','2026-03-17 10:51:06'),
(316231,'065440',3,'202603171048',2425,2425,2410,2420,15371,0,0,0,1,'ws','2026-03-17 11:45:28'),
(316233,'005930',1,'202603171051',196400,196400,196300,196350,17888,0,83.33,84.62,1,'ws','2026-03-17 12:12:19'),
(316234,'000660',1,'202603171051',997000,997000,996000,996000,1853,0,66.67,66.67,1,'ws','2026-03-17 12:12:12'),
(316235,'069500',1,'202603171051',85380,85415,85360,85415,17588,80,92.31,97.14,1,'ws','2026-03-17 12:16:22'),
(316236,'229200',1,'202603171051',19910,19920,19895,19920,76038,100,100,60,1,'ws','2026-03-17 12:16:31'),
(316237,'005880',1,'202603171051',2555,2585,2525,2570,2565,100,100,81.48,1,'ws','2026-03-17 10:52:02'),
(316238,'465770',1,'202603171051',7570,7770,7510,7700,7700,100,100,82.69,1,'ws','2026-03-17 10:52:02'),
(316239,'307180',1,'202603171051',5040,5040,5020,5020,3695,60,60,57.14,1,'ws','2026-03-17 12:16:33'),
(316240,'267260',1,'202603171051',940000,940000,938000,939000,136,100,100,100,1,'ws','2026-03-17 12:12:46'),
(316241,'005380',1,'202603171051',531000,531000,530000,531000,453,100,100,83.33,1,'ws','2026-03-17 12:12:17'),
(316242,'034020',1,'202603171051',105800,105900,105700,105900,2015,100,100,100,1,'ws','2026-03-17 12:12:25'),
(316243,'065170',1,'202603171051',4610,4655,4605,4655,27806,100,100,100,1,'ws','2026-03-17 12:16:20'),
(316244,'131970',1,'202603171051',82200,82300,81700,82000,3898,71.43,62.5,69.23,1,'ws','2026-03-17 12:16:26'),
(316245,'321370',1,'202603171051',4500,4515,4500,4515,4510,100,75,42.86,1,'ws','2026-03-17 10:52:04'),
(316246,'035510',1,'202603171051',22600,22600,22600,22600,2472,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316247,'412350',1,'202603171051',6430,6430,6430,6430,3808,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316248,'065440',1,'202603171051',2415,2420,2415,2420,2415,100,66.67,33.33,1,'ws','2026-03-17 10:52:08'),
(316249,'069500',1,'202603171052',85412,85430,85340,85367,21711,29.41,27.4,65.36,1,'ws','2026-03-17 12:16:22'),
(316250,'229200',1,'202603171052',19910,19920,19885,19895,74402,28.57,28.57,22.22,1,'ws','2026-03-17 12:16:31'),
(316251,'321370',1,'202603171052',4515,4515,4505,4515,4510,100,100,60,1,'ws','2026-03-17 10:53:02'),
(316252,'034020',1,'202603171052',105800,105900,105700,105800,4032,50,50,66.67,1,'ws','2026-03-17 12:12:25'),
(316253,'005880',1,'202603171052',2572,2585,2570,2580,2580,100,100,100,1,'ws','2026-03-17 10:53:02'),
(316254,'465770',1,'202603171052',7700,7910,7680,7850,7830,100,100,100,1,'ws','2026-03-17 10:53:02'),
(316255,'065440',1,'202603171052',2420,2425,2405,2405,2400,0,40,25,1,'ws','2026-03-17 10:53:02'),
(316256,'005930',1,'202603171052',196400,196400,196300,196300,24765,0,0,62.5,1,'ws','2026-03-17 12:12:19'),
(316257,'412350',1,'202603171052',6430,6430,6430,6430,2876,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316258,'000660',1,'202603171052',997000,997000,996000,996000,2194,0,0,66.67,1,'ws','2026-03-17 12:12:12'),
(316259,'065170',1,'202603171052',4650,4670,4605,4640,25880,57.14,70,85.71,1,'ws','2026-03-17 12:16:20'),
(316260,'010120',1,'202603171052',758000,758000,758000,758000,758000,NULL,NULL,NULL,1,'ws','2026-03-17 10:53:02'),
(316261,'131970',1,'202603171052',82100,82600,82100,82500,6629,71.43,83.33,82.35,1,'ws','2026-03-17 12:16:26'),
(316262,'005380',1,'202603171052',530000,531000,530000,530000,725,0,50,57.14,1,'ws','2026-03-17 12:12:17'),
(316263,'307180',1,'202603171052',5020,5020,5000,5000,6017,0,42.86,50,1,'ws','2026-03-17 12:16:33'),
(316264,'035510',1,'202603171052',22600,22600,22600,22600,3301,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316265,'131970',3,'202603171051',82200,83600,81700,83600,30418,100,78.57,68.42,1,'ws','2026-03-17 13:06:40'),
(316266,'005930',1,'202603171053',196350,196600,196300,196400,43401,66.67,50,77.78,1,'ws','2026-03-17 12:12:19'),
(316267,'005930',3,'202603171051',196400,196400,196350,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 10:54:02'),
(316268,'069500',3,'202603171051',85380,85480,85340,85465,71174,100,60.42,39.76,1,'ws','2026-03-17 20:18:03'),
(316269,'000660',3,'202603171051',997000,999000,996000,998000,10785,100,42.86,43.48,1,'ws','2026-03-18 08:25:00'),
(316270,'034020',3,'202603171051',105800,105900,105700,105900,8906,100,66.67,50,1,'ws','2026-03-17 12:12:26'),
(316271,'010120',3,'202603171051',758000,760000,757000,760000,308,66.67,66.67,50,1,'ws','2026-03-17 12:12:24'),
(316272,'005880',3,'202603171051',2550,2590,2520,2575,7319297,100,79.31,70.73,1,'ws','2026-03-17 11:45:26'),
(316273,'065170',3,'202603171051',4610,4675,4605,4672,68366,100,95.54,97.18,1,'ws','2026-03-17 13:06:37'),
(316274,'035510',3,'202603171051',22600,22600,22600,22600,7312,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316275,'465770',3,'202603171051',7570,7930,7510,7880,266770,100,80.26,74.7,1,'ws','2026-03-17 11:55:30'),
(316276,'229200',3,'202603171051',19910,19920,19885,19915,164802,33.33,10,13.33,1,'ws','2026-03-17 13:06:43'),
(316277,'005380',3,'202603171051',531000,531000,530000,531000,2097,100,75,33.33,1,'ws','2026-03-18 08:25:06'),
(316278,'412350',3,'202603171051',6430,6430,6430,6430,7703,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316279,'307180',3,'202603171051',5040,5040,4970,4970,32942,36.36,36.36,25,1,'ws','2026-03-17 14:05:26'),
(316280,'000660',1,'202603171053',997000,999000,996000,998000,6738,100,66.67,80,1,'ws','2026-03-17 12:12:12'),
(316281,'069500',1,'202603171053',85375,85480,85365,85465,31875,67.12,71.08,74.88,1,'ws','2026-03-17 12:16:22'),
(316282,'131970',1,'202603171053',82500,83600,82500,83600,19891,100,88.89,87.5,1,'ws','2026-03-17 12:16:26'),
(316283,'005880',1,'202603171053',2585,2590,2560,2575,2570,66.67,85.71,95.24,1,'ws','2026-03-17 10:54:02'),
(316284,'065170',1,'202603171053',4625,4675,4605,4672,14680,68.09,77.61,88.64,1,'ws','2026-03-17 12:16:20'),
(316285,'010120',1,'202603171053',760000,760000,759000,760000,759000,NULL,NULL,NULL,1,'ws','2026-03-17 10:54:02'),
(316286,'229200',1,'202603171053',19900,19920,19890,19915,14362,44.44,54.55,54.55,1,'ws','2026-03-17 12:16:31'),
(316287,'034020',1,'202603171053',105700,105900,105700,105900,2859,50,66.67,66.67,1,'ws','2026-03-17 12:12:25'),
(316288,'035510',1,'202603171053',22600,22600,22600,22600,1539,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316289,'465770',1,'202603171053',7850,7920,7830,7880,7880,100,100,100,1,'ws','2026-03-17 10:54:02'),
(316290,'005380',1,'202603171053',531000,531000,530000,531000,919,50,50,75,1,'ws','2026-03-17 12:12:17'),
(316291,'412350',1,'202603171053',6430,6430,6430,6430,1019,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316292,'307180',1,'202603171053',5000,5000,4970,4970,23230,0,0,30,1,'ws','2026-03-17 12:16:33'),
(316307,'321370',3,'202603171051',4500,4515,4500,4510,4505,50,33.33,9.52,1,'ws','2026-03-17 10:54:06'),
(316308,'321370',1,'202603171053',4515,4515,4505,4510,4505,0,75,60,1,'ws','2026-03-17 10:54:04'),
(316310,'065440',3,'202603171051',2415,2425,2400,2420,31741,0,0,0,1,'ws','2026-03-17 11:45:28'),
(316311,'065440',1,'202603171053',2420,2425,2420,2420,2405,50,50,55.56,1,'ws','2026-03-17 10:54:25'),
(316313,'005930',1,'202603171054',196400,196500,196400,196400,12484,100,66.67,50,1,'ws','2026-03-17 12:12:19'),
(316314,'229200',1,'202603171054',19915,19940,19910,19935,18600,100,61.54,66.67,1,'ws','2026-03-17 12:16:31'),
(316315,'000660',1,'202603171054',998000,999000,997000,998000,8712,100,100,66.67,1,'ws','2026-03-17 12:12:12'),
(316316,'069500',1,'202603171054',85470,85537,85455,85530,46000,100,77.25,77.54,1,'ws','2026-03-17 12:16:22'),
(316317,'005380',1,'202603171054',530500,531000,530000,530500,504,66.67,40,57.14,1,'ws','2026-03-17 12:12:17'),
(316318,'131970',1,'202603171054',83600,84000,83000,83900,12075,100,100,92.31,1,'ws','2026-03-17 12:16:26'),
(316319,'005880',1,'202603171054',2575,2600,2550,2585,2580,66.67,80,93.33,1,'ws','2026-03-17 10:55:02'),
(316320,'065170',1,'202603171054',4675,4690,4610,4665,45525,82.05,59.26,75.28,1,'ws','2026-03-17 12:16:20'),
(316321,'321370',1,'202603171054',4505,4515,4505,4505,4505,0,0,60,1,'ws','2026-03-17 10:55:02'),
(316322,'034020',1,'202603171054',105900,106000,105800,105900,4441,100,50,66.67,1,'ws','2026-03-17 12:12:25'),
(316323,'465770',1,'202603171054',7890,8120,7750,8070,8060,100,100,100,1,'ws','2026-03-17 10:55:02'),
(316324,'307180',1,'202603171054',4975,4975,4970,4970,3980,0,0,30,1,'ws','2026-03-17 12:16:33'),
(316325,'412350',1,'202603171054',6430,6430,6430,6430,2298,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316326,'035510',1,'202603171054',22600,22600,22600,22600,672,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316327,'065440',1,'202603171054',2415,2415,2410,2410,2405,60,37.5,50,1,'ws','2026-03-17 10:55:09'),
(316328,'298060',1,'202603171051',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:55:46'),
(316329,'298060',3,'202603171051',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:55:48'),
(316331,'005930',1,'202603171055',196500,196500,196400,196500,20289,100,100,66.67,1,'ws','2026-03-17 12:12:19'),
(316332,'000660',1,'202603171055',998000,999000,998000,998000,2635,100,100,66.67,1,'ws','2026-03-17 12:12:12'),
(316333,'069500',1,'202603171055',85525,85550,85497,85527,20348,95.59,98.19,78.21,1,'ws','2026-03-17 12:16:22'),
(316334,'010120',1,'202603171055',760000,760000,760000,760000,759000,NULL,NULL,NULL,1,'ws','2026-03-17 10:56:02'),
(316335,'065170',1,'202603171055',4650,4705,4650,4695,32874,81.08,89.86,78.85,1,'ws','2026-03-17 12:16:20'),
(316336,'321370',1,'202603171055',4510,4510,4500,4500,4500,0,0,50,1,'ws','2026-03-17 10:56:02'),
(316337,'131970',1,'202603171055',83900,84800,83500,84800,27657,100,100,93.33,1,'ws','2026-03-17 12:16:26'),
(316338,'229200',1,'202603171055',19930,19940,19920,19940,33669,100,100,68.75,1,'ws','2026-03-17 12:16:31'),
(316339,'412350',1,'202603171055',6430,6430,6430,6430,1472,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316340,'035510',1,'202603171055',22600,22600,22600,22600,803,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316341,'298060',1,'202603171055',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:56:44'),
(316342,'005380',1,'202603171056',531000,533000,530000,532000,4327,100,75,62.5,1,'ws','2026-03-17 12:12:17'),
(316343,'005930',3,'202603171054',196650,196650,196650,196650,196600,NULL,NULL,NULL,1,'ws','2026-03-17 10:57:02'),
(316344,'005380',3,'202603171054',530500,533000,530000,532000,5711,100,100,62.5,1,'ws','2026-03-18 08:25:06'),
(316345,'005930',1,'202603171056',196500,196700,196400,196650,42201,100,100,87.5,1,'ws','2026-03-17 12:12:19'),
(316346,'000660',1,'202603171056',999000,1000000,998000,999000,8149,100,100,100,1,'ws','2026-03-17 12:12:12'),
(316347,'000660',3,'202603171054',998000,1000000,997000,999000,19496,100,100,60,1,'ws','2026-03-18 08:25:00'),
(316348,'229200',1,'202603171056',19940,19955,19935,19950,30628,100,100,68.75,1,'ws','2026-03-17 12:16:31'),
(316349,'229200',3,'202603171054',19915,19955,19910,19950,82897,100,80,50,1,'ws','2026-03-17 13:06:43'),
(316350,'131970',1,'202603171056',84900,85000,84600,84900,16155,100,100,100,1,'ws','2026-03-17 12:16:26'),
(316351,'131970',3,'202603171054',83600,85000,83000,84900,55887,100,100,86.67,1,'ws','2026-03-17 13:06:40'),
(316352,'065170',1,'202603171056',4705,4750,4680,4720,43832,100,88.71,79.82,1,'ws','2026-03-17 12:16:20'),
(316353,'065170',3,'202603171054',4675,4750,4610,4720,122231,100,100,97.62,1,'ws','2026-03-17 13:06:37'),
(316354,'069500',1,'202603171056',85520,85605,85520,85590,28342,95.45,97.71,81.59,1,'ws','2026-03-17 12:16:22'),
(316355,'069500',3,'202603171054',85470,85605,85455,85590,94690,100,100,75.32,1,'ws','2026-03-17 20:18:03'),
(316356,'035510',1,'202603171056',22600,22600,22600,22600,1515,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316357,'035510',3,'202603171054',22600,22600,22600,22600,2990,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316358,'034020',1,'202603171056',105900,106000,105900,105900,2242,50,50,50,1,'ws','2026-03-17 12:12:25'),
(316359,'034020',3,'202603171054',105900,106000,105800,105900,9045,100,100,66.67,1,'ws','2026-03-17 12:12:26'),
(316360,'321370',1,'202603171056',4500,4510,4500,4510,4510,66.67,50,40,1,'ws','2026-03-17 10:57:02'),
(316361,'321370',3,'202603171054',4505,4515,4500,4510,4505,100,50,37.5,1,'ws','2026-03-17 10:57:02'),
(316363,'010120',3,'202603171054',760000,761000,759000,760000,222,100,66.67,50,1,'ws','2026-03-17 12:12:24'),
(316373,'412350',1,'202603171056',6430,6430,6430,6430,6498,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316374,'412350',3,'202603171054',6430,6430,6430,6430,10268,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316376,'465770',1,'202603171055',8070,8150,8070,8150,8130,100,100,100,1,'ws','2026-03-17 10:57:11'),
(316377,'465770',3,'202603171054',7890,8150,7750,8150,287617,100,100,80.73,1,'ws','2026-03-17 11:55:30'),
(316379,'065440',3,'202603171054',2415,2415,2390,2395,34011,0,0,0,1,'ws','2026-03-17 11:45:28'),
(316380,'005880',1,'202603171055',2585,2615,2585,2615,2610,100,88.89,93.33,1,'ws','2026-03-17 10:57:57'),
(316381,'005880',3,'202603171054',2575,2615,2550,2615,4601924,100,100,72.09,1,'ws','2026-03-17 11:45:26'),
(316383,'069500',1,'202603171057',85605,85605,85540,85605,23026,100,96.3,98.77,1,'ws','2026-03-17 12:16:22'),
(316384,'000660',1,'202603171057',999000,1000000,998000,1000000,5820,100,100,100,1,'ws','2026-03-17 12:12:12'),
(316385,'005380',1,'202603171057',532000,533000,532000,533000,487,100,100,87.5,1,'ws','2026-03-17 12:12:17'),
(316386,'131970',1,'202603171057',85000,86500,84700,85500,42909,100,100,100,1,'ws','2026-03-17 12:16:26'),
(316387,'005880',1,'202603171057',2630,2635,2630,2630,2635,100,100,92.86,1,'ws','2026-03-17 10:58:01'),
(316388,'465770',1,'202603171057',8280,8560,8260,8490,8490,100,100,100,1,'ws','2026-03-17 10:58:01'),
(316389,'065170',1,'202603171057',4725,4745,4705,4745,48468,100,100,94.12,1,'ws','2026-03-17 12:16:20'),
(316390,'005930',1,'202603171057',196650,196900,196600,196900,71173,100,100,100,1,'ws','2026-03-17 12:12:19'),
(316391,'229200',1,'202603171057',19945,19955,19940,19950,27633,100,100,100,1,'ws','2026-03-17 12:16:31'),
(316392,'034020',1,'202603171057',105900,106000,105800,105900,3088,0,50,66.67,1,'ws','2026-03-17 12:12:25'),
(316393,'321370',1,'202603171057',4510,4515,4505,4505,4500,66.67,50,33.33,1,'ws','2026-03-17 10:58:01'),
(316394,'035510',1,'202603171057',22600,22600,22600,22600,1246,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316395,'412350',1,'202603171057',6430,6430,6430,6430,1262,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316396,'298060',3,'202603171054',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:58:28'),
(316397,'298060',1,'202603171056',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 10:58:26'),
(316399,'065170',1,'202603171058',4735,4770,4700,4715,96857,45.45,62.5,68.38,1,'ws','2026-03-17 12:16:20'),
(316400,'005930',1,'202603171058',196900,197000,196800,196850,113484,83.33,88.89,90.91,1,'ws','2026-03-17 12:12:19'),
(316401,'000660',1,'202603171058',1000000,1000000,998000,998500,6612,40,57.14,57.14,1,'ws','2026-03-17 12:12:12'),
(316402,'069500',1,'202603171058',85600,85620,85540,85540,37284,18.75,54.55,67.77,1,'ws','2026-03-17 12:16:22'),
(316403,'005380',1,'202603171058',533000,533000,531000,531500,3255,40,62.5,55.56,1,'ws','2026-03-17 12:12:17'),
(316404,'229200',1,'202603171058',19947,19965,19940,19960,42810,100,100,100,1,'ws','2026-03-17 12:16:31'),
(316405,'131970',1,'202603171058',85300,86000,84600,86000,14955,100,100,100,1,'ws','2026-03-17 12:16:26'),
(316406,'005880',1,'202603171058',2635,2685,2635,2680,2675,100,100,95.45,1,'ws','2026-03-17 10:59:02'),
(316407,'465770',1,'202603171058',8500,8570,8340,8470,8470,94.44,95.45,96.97,1,'ws','2026-03-17 10:59:02'),
(316408,'034020',1,'202603171058',105800,105900,105800,105800,1579,0,0,33.33,1,'ws','2026-03-17 12:12:25'),
(316409,'035510',1,'202603171058',22600,22600,22600,22600,661,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316410,'466930',1,'202603171058',21665,21665,21630,21635,1223,0,53.85,64.71,1,'ws','2026-03-17 12:12:56'),
(316411,'321370',1,'202603171058',4510,4510,4500,4500,4500,0,50,33.33,1,'ws','2026-03-17 10:59:04'),
(316412,'412350',1,'202603171058',6430,6430,6430,6430,698,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316413,'069500',3,'202603171057',85605,85620,85530,85610,73750,100,100,75.32,1,'ws','2026-03-17 20:18:03'),
(316414,'005930',1,'202603171059',196850,197000,196800,196900,63883,50,85.71,91.67,1,'ws','2026-03-17 12:12:19'),
(316415,'069500',15,'202603171045',85410,85620,85200,85610,427896,100,100,50,1,'ws','2026-03-18 08:25:20'),
(316416,'010120',3,'202603171057',760000,760000,758000,758000,324,0,50,40,1,'ws','2026-03-17 12:12:24'),
(316417,'010120',15,'202603171045',758000,761000,757000,758000,1933,0,0,42.86,1,'ws','2026-03-18 08:25:13'),
(316418,'010120',60,'202603171000',762000,764000,755000,758000,8843,87.88,88.57,89.19,1,'ws','2026-03-17 12:12:25'),
(316419,'229200',3,'202603171057',19945,19990,19940,19980,124023,100,100,60.87,1,'ws','2026-03-17 13:06:43'),
(316420,'005930',3,'202603171057',196900,196900,196900,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316421,'005930',15,'202603171045',196500,197000,195800,196900,611424,100,75,52.17,1,'ws','2026-03-18 08:25:09'),
(316422,'005930',60,'202603171000',196100,197000,195600,196900,2290471,100,98.8,99.1,1,'ws','2026-03-18 08:25:10'),
(316423,'005380',3,'202603171057',532000,533000,531000,532000,4385,100,100,83.33,1,'ws','2026-03-18 08:25:06'),
(316424,'005380',15,'202603171045',530500,533000,528000,532000,26911,100,50,27.78,1,'ws','2026-03-18 08:25:08'),
(316425,'005380',60,'202603171000',531500,531500,531500,531500,531000,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316426,'005880',3,'202603171057',2630,2695,2625,2680,10740496,100,100,88,1,'ws','2026-03-17 11:45:26'),
(316427,'005880',15,'202603171045',2490,2695,2450,2680,2680,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316428,'065170',3,'202603171057',4725,4770,4655,4665,185355,46.6,60.71,72.09,1,'ws','2026-03-17 13:06:37'),
(316429,'065170',60,'202603171000',4600,4850,4500,4665,2077551,100,98.37,84.62,1,'ws','2026-03-17 12:12:38'),
(316430,'321370',3,'202603171057',4510,4515,4465,4470,4465,0,20,14.29,1,'ws','2026-03-17 11:00:02'),
(316431,'465770',3,'202603171057',8280,8640,8250,8480,795150,100,100,88.97,1,'ws','2026-03-17 11:55:30'),
(316432,'034020',3,'202603171057',105900,106000,105800,105800,6126,0,50,50,1,'ws','2026-03-17 12:12:26'),
(316433,'034020',15,'202603171045',105800,106000,105500,105800,57795,0,56.25,43.33,1,'ws','2026-03-18 08:25:14'),
(316434,'034020',60,'202603171000',105800,105800,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316435,'131970',3,'202603171057',85000,86500,84600,85300,73890,100,100,86.67,1,'ws','2026-03-17 13:06:40'),
(316436,'267260',3,'202603171057',940000,941000,940000,940000,199,50,66.67,50,1,'ws','2026-03-18 08:25:23'),
(316437,'267260',15,'202603171045',940500,941000,937000,940000,2578,0,42.86,30,1,'ws','2026-03-17 12:12:48'),
(316438,'267260',60,'202603171000',944000,947000,937000,940000,9514,90.7,91.49,86,1,'ws','2026-03-18 08:25:25'),
(316439,'000660',3,'202603171057',999000,1000000,998000,999000,14976,100,100,50,1,'ws','2026-03-18 08:25:00'),
(316440,'000660',15,'202603171045',999000,999000,999000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316441,'000660',60,'202603171000',997000,1002000,993000,999000,321188,100,100,100,1,'ws','2026-03-18 08:25:02'),
(316442,'065440',3,'202603171057',2395,2415,2390,2415,20166,44.44,44.44,36.36,1,'ws','2026-03-17 11:45:28'),
(316443,'065440',15,'202603171045',2430,2435,2390,2415,109851,0,0,14.29,1,'ws','2026-03-17 11:45:30'),
(316444,'298040',3,'202603171057',2554000,2555000,2554000,2555000,52,75,84.62,56.52,1,'ws','2026-03-18 08:25:25'),
(316445,'298040',15,'202603171045',2551000,2558000,2543000,2555000,618,42.86,21.43,17.14,1,'ws','2026-03-17 12:12:50'),
(316446,'298040',60,'202603171000',2555000,2555000,2555000,2555000,2554000,NULL,NULL,NULL,1,'ws','2026-03-17 11:00:02'),
(316447,'412350',3,'202603171057',6430,6430,6430,6430,5919,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316462,'000660',1,'202603171059',998500,999000,998000,999000,2544,25,50,62.5,1,'ws','2026-03-17 12:12:12'),
(316463,'069500',1,'202603171059',85540,85620,85530,85610,13440,51.85,56.67,68.52,1,'ws','2026-03-17 12:16:22'),
(316464,'005380',1,'202603171059',531000,532000,531000,532000,643,25,50,66.67,1,'ws','2026-03-17 12:12:17'),
(316465,'229200',1,'202603171059',19960,19990,19955,19980,53580,100,100,100,1,'ws','2026-03-17 12:16:31'),
(316466,'465770',1,'202603171059',8470,8620,8430,8480,8480,33.33,94.59,96.88,1,'ws','2026-03-17 11:00:02'),
(316467,'321370',1,'202603171059',4500,4505,4465,4470,4465,0,0,18.18,1,'ws','2026-03-17 11:00:02'),
(316468,'131970',1,'202603171059',85900,86200,85100,85300,16026,41.67,61.11,75,1,'ws','2026-03-17 12:16:26'),
(316469,'005880',1,'202603171059',2675,2695,2665,2680,2680,100,100,100,1,'ws','2026-03-17 11:00:02'),
(316470,'065170',1,'202603171059',4710,4715,4655,4665,40030,0,23.81,50,1,'ws','2026-03-17 12:16:20'),
(316471,'412350',1,'202603171059',6430,6430,6430,6430,3959,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316505,'035510',3,'202603171057',22600,22600,22600,22600,3193,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316506,'035510',15,'202603171045',22600,22600,22600,22600,26489,100,100,100,1,'ws','2026-03-17 20:18:00'),
(316508,'035510',1,'202603171059',22600,22600,22600,22600,1286,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316512,'001550',3,'202603161230',18010,18020,18000,18010,3016,NULL,NULL,NULL,1,'rest','2026-03-17 11:00:22'),
(316513,'001550',3,'202603161233',18010,18050,18000,18020,2479,NULL,NULL,NULL,1,'rest','2026-03-17 11:00:22'),
(316514,'001550',3,'202603161236',18020,18090,18010,18070,1997,100,NULL,NULL,1,'rest','2026-03-17 11:00:22'),
(316515,'001550',3,'202603161239',18040,18070,18000,18010,2936,45.45,50,NULL,1,'rest','2026-03-17 11:00:22'),
(316516,'001550',3,'202603161242',18010,18030,17970,18000,9359,0,41.67,NULL,1,'rest','2026-03-17 11:00:22'),
(316517,'001550',3,'202603161245',18020,18020,17850,17860,11585,0,0,22.22,1,'rest','2026-03-17 11:00:22'),
(316518,'001550',3,'202603161248',17860,17880,17700,17710,13309,0,0,12.2,1,'rest','2026-03-17 11:00:22'),
(316519,'001550',3,'202603161251',17700,17710,17600,17670,12867,0,0,0,1,'rest','2026-03-17 11:00:22'),
(316520,'001550',3,'202603161254',17670,17960,17650,17890,6246,84.62,53.66,39.29,1,'rest','2026-03-17 11:00:22'),
(316521,'001550',3,'202603161257',17940,17940,17740,17740,3823,59.46,53.66,31.43,1,'rest','2026-03-17 11:00:22'),
(316522,'001550',3,'202603161300',17740,17780,17680,17750,4810,NULL,NULL,NULL,1,'rest','2026-03-17 11:30:27'),
(316523,'001550',3,'202603161303',17750,17750,17630,17630,4600,NULL,NULL,NULL,1,'rest','2026-03-17 11:30:27'),
(316524,'001550',3,'202603161306',17630,17670,17580,17580,13890,0,NULL,NULL,1,'rest','2026-03-17 11:30:27'),
(316525,'001550',3,'202603161309',17580,17630,17510,17630,7650,50,22.73,NULL,1,'rest','2026-03-17 11:30:27'),
(316526,'001550',3,'202603161312',17630,17690,17570,17690,943,100,68.75,NULL,1,'rest','2026-03-17 11:30:27'),
(316527,'001550',3,'202603161315',17690,17690,17560,17560,3055,31.58,45.83,26.83,1,'rest','2026-03-17 11:30:27'),
(316528,'001550',3,'202603161318',17580,17610,17520,17520,3678,0,26.09,33.33,1,'rest','2026-03-17 11:30:27'),
(316529,'001550',3,'202603161321',17520,17520,17470,17470,9092,0,0,33.33,1,'rest','2026-03-17 11:30:27'),
(316530,'001550',3,'202603161324',17460,17540,17430,17500,5480,37.5,25,29.03,1,'rest','2026-03-17 11:30:27'),
(316531,'001550',3,'202603161327',17490,17530,17490,17530,2293,100,54.55,21.43,1,'rest','2026-03-17 11:30:27'),
(316532,'001550',3,'202603161330',17520,17560,17490,17550,3763,100,100,47.06,1,'rest','2026-03-17 11:30:27'),
(316533,'001550',3,'202603161333',17560,17600,17520,17520,2203,40,62.5,50,1,'rest','2026-03-17 11:30:27'),
(316534,'001550',3,'202603161336',17520,17550,17460,17460,3418,0,18.18,47.06,1,'rest','2026-03-17 11:30:27'),
(316535,'001550',3,'202603161339',17470,17510,17400,17400,5551,0,0,25,1,'rest','2026-03-17 11:30:27'),
(316536,'001550',3,'202603161342',17400,17440,17370,17380,11445,0,0,10.53,1,'rest','2026-03-17 11:30:27'),
(316537,'001550',3,'202603161345',17400,17560,17400,17480,2225,83.33,55.56,37.04,1,'rest','2026-03-17 11:30:27'),
(316538,'001550',3,'202603161348',17410,17540,17410,17540,2569,100,88.89,53.33,1,'rest','2026-03-17 11:30:27'),
(316539,'001550',3,'202603161351',17540,17560,17490,17560,3449,100,100,69.23,1,'rest','2026-03-17 11:30:27'),
(316540,'001550',3,'202603161354',17560,17560,17470,17500,1805,25,57.14,69.23,1,'rest','2026-03-17 11:30:27'),
(316541,'001550',3,'202603161357',17520,17630,17520,17550,1334,45.45,53.85,79.31,1,'rest','2026-03-17 11:30:27'),
(316542,'001550',3,'202603161400',17550,17690,17550,17680,2341,100,75,81.25,1,'rest','2026-03-17 11:30:27'),
(316543,'001550',3,'202603161403',17680,17850,17660,17800,5647,100,100,84.21,1,'rest','2026-03-17 11:30:27'),
(316544,'001550',3,'202603161406',17780,17780,17690,17700,3786,54.55,71.43,65.22,1,'rest','2026-03-17 11:30:27'),
(316545,'001550',3,'202603161409',17730,17750,17690,17750,1052,33.33,62.96,77.78,1,'rest','2026-03-17 11:30:27'),
(316546,'001550',3,'202603161412',17750,17750,17580,17580,3756,22.73,15.62,52.63,1,'rest','2026-03-17 11:30:27'),
(316547,'001550',3,'202603161415',17570,17580,17500,17520,2432,NULL,NULL,NULL,1,'rest','2026-03-17 12:45:24'),
(316548,'001550',3,'202603161418',17540,17550,17520,17550,1223,NULL,NULL,NULL,1,'rest','2026-03-17 12:45:24'),
(316549,'001550',3,'202603161421',17550,17700,17550,17570,1783,100,NULL,NULL,1,'rest','2026-03-17 12:45:24'),
(316550,'001550',3,'202603161424',17570,17620,17540,17620,1292,100,100,NULL,1,'rest','2026-03-17 12:45:24'),
(316551,'001550',3,'202603161427',17610,17610,17520,17530,4370,35.71,43.75,NULL,1,'rest','2026-03-17 12:45:24'),
(316552,'001550',3,'202603161430',17525,17540,17520,17530,2541,0,35.71,52.63,1,'rest','2026-03-17 12:45:24'),
(316553,'001550',3,'202603161433',17530,17530,17360,17360,4567,0,0,21.21,1,'rest','2026-03-17 12:45:24'),
(316554,'001550',3,'202603161436',17370,17460,17355,17380,3127,10.53,10.53,21.21,1,'rest','2026-03-17 12:45:24'),
(316555,'001550',3,'202603161439',17360,17400,17280,17290,4704,18.18,7.14,5.41,1,'rest','2026-03-17 12:45:24'),
(316556,'001550',3,'202603161442',17290,17350,17280,17280,6988,0,16.67,6.9,1,'rest','2026-03-17 12:45:24'),
(316557,'001550',3,'202603161445',17270,17430,17260,17360,4149,88.89,44.44,27.03,1,'rest','2026-03-17 12:45:24'),
(316558,'001550',3,'202603161448',17360,17380,17300,17300,3585,57.14,53.33,38.46,1,'rest','2026-03-17 12:45:24'),
(316559,'001550',3,'202603161451',17300,17330,17300,17310,2335,14.29,60,36,1,'rest','2026-03-17 12:45:24'),
(316560,'001550',3,'202603161454',17310,17330,17300,17310,2371,100,14.29,56.25,1,'rest','2026-03-17 12:45:24'),
(316561,'001550',3,'202603161457',17310,17320,17270,17320,5259,100,100,62.5,1,'rest','2026-03-17 12:45:24'),
(316562,'001550',3,'202603161500',17320,17320,17210,17230,8714,10,10,11.76,1,'rest','2026-03-17 12:45:24'),
(316563,'001550',3,'202603161503',17280,17330,17250,17330,3894,52.63,55,57.14,1,'rest','2026-03-17 12:45:24'),
(316564,'001550',3,'202603161506',17330,17480,17280,17440,6101,100,70,70.97,1,'rest','2026-03-17 12:45:24'),
(316565,'001550',3,'202603161509',17410,17410,17270,17270,1922,39.29,55.26,45.83,1,'rest','2026-03-17 12:45:24'),
(316566,'001550',3,'202603161512',17285,17300,17220,17240,5396,0,35.48,42,1,'rest','2026-03-17 12:45:24'),
(316567,'001550',3,'202603161515',17280,17310,17230,17280,4148,57.14,16.67,55.56,1,'rest','2026-03-17 12:45:24'),
(316568,'001550',3,'202603161518',17280,17350,17260,17310,9505,100,70,47.37,1,'rest','2026-03-17 12:45:24'),
(316569,'001550',3,'202603161530',17450,17450,17450,17450,6961,100,100,51.22,1,'rest','2026-03-17 12:45:24'),
(316570,'001550',3,'202603161533',17450,17450,17450,17450,3351,100,100,87.5,1,'rest','2026-03-17 12:45:24'),
(316571,'001550',3,'202603170900',16590,16960,16400,16410,55979,0,11.86,16.8,1,'rest','2026-03-17 12:45:24'),
(316572,'001550',3,'202603170903',16410,16510,16350,16480,33573,6.31,6.31,18.75,1,'rest','2026-03-17 12:45:24'),
(316573,'001550',3,'202603170906',16450,16450,16350,16420,14585,53.85,5.98,16.03,1,'rest','2026-03-17 12:45:24'),
(316574,'001550',3,'202603170909',16420,16500,16300,16300,16508,0,28,5.43,1,'rest','2026-03-17 12:45:24'),
(316575,'001550',3,'202603170912',16320,16320,16000,16030,19988,0,0,4.49,1,'rest','2026-03-17 12:45:24'),
(316576,'001550',3,'202603170915',16060,16130,15880,15970,21852,0,0,12.07,1,'rest','2026-03-17 12:45:24'),
(316577,'001550',3,'202603170918',15980,16100,15910,15990,15749,25,5.71,3.77,1,'rest','2026-03-17 12:45:24'),
(316578,'001550',3,'202603170921',15990,16000,15870,15920,16414,22.22,13.33,3.7,1,'rest','2026-03-17 12:45:24'),
(316579,'001550',3,'202603170924',15920,16140,15890,16070,21823,68.18,70.83,29.82,1,'rest','2026-03-17 12:45:24'),
(316580,'001550',3,'202603170927',16070,16080,15970,15970,5804,60,46.88,42.5,1,'rest','2026-03-17 12:45:24'),
(316581,'001550',3,'202603170930',15970,15970,15900,15920,2903,0,50,43.59,1,'rest','2026-03-17 12:45:24'),
(316582,'001550',3,'202603170933',15930,16020,15890,15890,10487,0,0,37.5,1,'rest','2026-03-17 12:45:24'),
(316583,'001550',3,'202603170936',15880,15950,15880,15940,10592,62.5,38.46,52.63,1,'rest','2026-03-17 12:45:24'),
(316584,'001550',3,'202603170939',15940,15990,15890,15940,5831,100,62.5,21.74,1,'rest','2026-03-17 12:45:24'),
(316585,'001550',3,'202603170942',15960,16050,15940,16030,4799,100,100,63.64,1,'rest','2026-03-17 12:45:24'),
(316586,'001550',3,'202603170945',16010,16200,16010,16120,7004,100,100,88.46,1,'rest','2026-03-17 12:45:24'),
(316587,'001550',3,'202603170948',16120,16190,16120,16180,5601,100,100,100,1,'rest','2026-03-17 12:45:24'),
(316588,'001550',3,'202603170951',16170,16340,16170,16320,9050,100,100,100,1,'rest','2026-03-17 12:45:24'),
(316589,'001550',3,'202603170954',16310,16390,16300,16380,5123,100,100,100,1,'rest','2026-03-17 12:45:24'),
(316590,'001550',3,'202603170957',16390,16410,16250,16310,13632,46.15,74.07,83.33,1,'rest','2026-03-17 12:45:24'),
(316591,'001550',3,'202603171000',16310,16310,16220,16270,3233,0,35.29,70.27,1,'rest','2026-03-17 12:45:24'),
(316592,'001550',3,'202603171003',16280,16370,16250,16250,2797,0,0,60.61,1,'rest','2026-03-17 12:45:24'),
(316593,'001550',3,'202603171006',16280,16320,16140,16140,7249,NULL,NULL,NULL,1,'rest','2026-03-17 15:05:24'),
(316594,'001550',3,'202603171009',16210,16340,16170,16220,3569,NULL,NULL,NULL,1,'rest','2026-03-17 15:05:24'),
(316595,'001550',3,'202603171012',16220,16280,16170,16170,4032,61.54,NULL,NULL,1,'rest','2026-03-17 15:05:24'),
(316596,'001550',3,'202603171015',16180,16400,16180,16350,2769,78.26,83.87,NULL,1,'rest','2026-03-17 15:05:24'),
(316597,'001550',3,'202603171018',16340,16340,16250,16250,1973,64.29,54.55,NULL,1,'rest','2026-03-17 15:05:24'),
(316598,'001550',3,'202603171021',16250,16280,16180,16210,5075,0,56.25,57.78,1,'rest','2026-03-17 15:05:24'),
(316599,'001550',3,'202603171024',16260,16300,16190,16190,2541,NULL,NULL,NULL,1,'rest','2026-03-17 20:17:57'),
(316600,'001550',3,'202603171027',16190,16280,16190,16280,2570,NULL,NULL,NULL,1,'rest','2026-03-17 20:17:57'),
(316601,'001550',3,'202603171030',16280,16330,16250,16330,2417,100,NULL,NULL,1,'rest','2026-03-17 20:17:57'),
(316602,'001550',3,'202603171033',16310,16370,16300,16370,2252,100,100,NULL,1,'rest','2026-03-17 20:17:57'),
(316603,'001550',3,'202603171036',16360,16390,16320,16330,3575,50,69.23,NULL,1,'rest','2026-03-17 20:17:57'),
(316604,'001550',3,'202603171039',16330,16370,16330,16330,2399,0,50,81.82,1,'rest','2026-03-17 20:17:57'),
(316605,'001550',3,'202603171042',16330,16330,16300,16330,3562,100,0,69.23,1,'rest','2026-03-17 20:17:57'),
(316606,'001550',3,'202603171045',16330,16380,16330,16380,2328,100,100,69.23,1,'rest','2026-03-17 20:17:57'),
(316607,'001550',3,'202603171048',16350,16350,16310,16310,194,41.67,41.67,31.25,1,'rest','2026-03-17 20:17:57'),
(316608,'001550',3,'202603171051',16310,16430,16310,16400,4659,56.25,66.67,66.67,1,'rest','2026-03-17 20:17:57'),
(316609,'001550',3,'202603171054',16400,16450,16390,16430,5435,100,63.16,70.83,1,'rest','2026-03-17 20:17:57'),
(316610,'001550',3,'202603171057',16410,16670,16400,16670,15003,100,100,85.42,1,'rest','2026-03-17 20:17:57'),
(316611,'001550',3,'202603171100',16660,16670,16520,16650,11169,92.31,93.1,80,1,'rest','2026-03-17 20:17:57'),
(316702,'001550',60,'202603160900',17700,19270,17700,18050,1037846,100,84.69,43.23,1,'rest','2026-03-18 08:25:04'),
(316703,'001550',60,'202603161000',18050,19730,18050,18590,919238,100,100,73.26,1,'rest','2026-03-18 08:25:04'),
(316704,'001550',60,'202603161100',18580,18770,18100,18100,211683,52.43,73.08,68.16,1,'rest','2026-03-18 08:25:04'),
(316705,'001550',60,'202603161200',18100,18220,17600,17740,114278,0,38.85,61.71,1,'rest','2026-03-18 08:25:04'),
(316706,'001550',60,'202603161300',17740,17780,17370,17550,93253,0,0,56.12,1,'rest','2026-03-18 08:25:04'),
(316707,'001550',60,'202603161400',17550,17850,17260,17320,67308,0,0,29.83,1,'rest','2026-03-18 08:25:04'),
(316708,'001550',60,'202603161500',17320,17480,17210,17450,49992,36.11,23.64,9.29,1,'rest','2026-03-18 08:25:04'),
(316709,'001550',60,'202603170900',16590,16960,15870,16310,297297,10.24,8.67,6.34,1,'rest','2026-03-18 08:25:04'),
(316710,'001550',60,'202603171000',16310,16670,16140,16670,77632,24,30.06,23.9,1,'rest','2026-03-18 08:25:04'),
(316711,'001550',60,'202603171100',16660,16700,16100,16340,80744,52.17,19.67,22.37,1,'rest','2026-03-18 08:25:04'),
(316762,'036170',15,'202603171045',5070,5170,5020,5160,74624,39.13,34.62,21.95,1,'rest','2026-03-17 13:50:24'),
(316763,'036170',15,'202603171100',5140,5160,5020,5020,65655,39.13,24.32,21.43,1,'rest','2026-03-17 13:50:24'),
(316812,'005930',1,'202603171100',196900,197000,196800,196900,52151,100,50,90,1,'ws','2026-03-17 12:12:19'),
(316813,'000660',1,'202603171100',999000,1000000,998000,1000000,11987,100,50,70,1,'ws','2026-03-17 12:12:12'),
(316814,'005380',1,'202603171100',531000,532000,531000,532000,520,100,25,66.67,1,'ws','2026-03-17 12:12:17'),
(316815,'034020',1,'202603171100',105800,105900,105800,105800,1808,100,0,0,1,'ws','2026-03-17 12:12:25'),
(316816,'069500',1,'202603171100',85620,85665,85615,85642,24905,100,61.08,73.47,1,'ws','2026-03-17 12:16:22'),
(316817,'005880',1,'202603171100',2685,2690,2650,2655,2655,0,66.67,79.17,1,'ws','2026-03-17 11:01:02'),
(316818,'465770',1,'202603171100',8490,8570,8410,8490,8490,100,50,95.65,1,'ws','2026-03-17 11:01:02'),
(316819,'001550',1,'202603171100',16640,16660,16625,16650,16650,NULL,NULL,NULL,1,'ws','2026-03-17 11:01:02'),
(316820,'131970',1,'202603171100',85200,86300,84600,86000,19164,50,63.16,73.08,1,'ws','2026-03-17 12:16:26'),
(316821,'065170',1,'202603171100',4665,4715,4665,4715,18890,50,38.46,55.56,1,'ws','2026-03-17 12:16:20'),
(316822,'229200',1,'202603171100',19980,19990,19975,19990,9077,100,100,100,1,'ws','2026-03-17 12:16:31'),
(316823,'412350',1,'202603171100',6430,6430,6430,6430,294039,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316824,'036170',1,'202603171100',5140,5160,5140,5160,453,100,100,100,1,'ws','2026-03-17 12:16:14'),
(316825,'035510',1,'202603171100',22600,22600,22600,22600,1373,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316826,'298060',1,'202603171058',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:01:10'),
(316827,'298060',3,'202603171057',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:01:12'),
(316828,'298060',15,'202603171045',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:01:12'),
(316833,'034020',1,'202603171101',105900,105900,105800,105900,1517,100,100,50,1,'ws','2026-03-17 12:12:25'),
(316834,'005930',1,'202603171101',196900,196900,196700,196700,21878,0,20,54.55,1,'ws','2026-03-17 12:12:19'),
(316835,'005380',1,'202603171101',532000,532000,530000,531000,1482,0,33.33,37.5,1,'ws','2026-03-17 12:12:17'),
(316836,'229200',1,'202603171101',19990,19990,19970,19970,23375,33.33,60,66.67,1,'ws','2026-03-17 12:16:31'),
(316837,'131970',1,'202603171101',86100,86600,85600,85900,19704,87.5,46.67,69.23,1,'ws','2026-03-17 12:16:26'),
(316838,'005880',1,'202603171101',2655,2660,2615,2615,2620,0,0,50,1,'ws','2026-03-17 11:02:02'),
(316839,'465770',1,'202603171101',8490,8490,8240,8280,8290,4.55,8.7,61.02,1,'ws','2026-03-17 11:02:02'),
(316840,'069500',1,'202603171101',85642,85655,85585,85615,15664,54.24,79.07,55.98,1,'ws','2026-03-17 12:16:22'),
(316841,'000660',1,'202603171101',999000,1000000,998000,999000,3689,50,60,50,1,'ws','2026-03-17 12:12:12'),
(316842,'065170',1,'202603171101',4715,4745,4700,4735,38638,100,58.33,54.29,1,'ws','2026-03-17 12:16:20'),
(316843,'036170',1,'202603171101',5160,5160,5130,5140,3071,0,60,71.43,1,'ws','2026-03-17 12:16:14'),
(316844,'035510',1,'202603171101',22600,22600,22600,22600,362,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316845,'412350',1,'202603171101',6430,6430,6430,6430,20274,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316846,'001550',1,'202603171101',16650,16660,16520,16560,16530,NULL,NULL,NULL,1,'ws','2026-03-17 11:02:04'),
(316847,'069500',3,'202603171100',85620,85665,85580,85610,52212,100,100,100,1,'ws','2026-03-17 20:18:03'),
(316848,'069500',1,'202603171102',85605,85640,85580,85610,11643,0,50,51.26,1,'ws','2026-03-17 12:16:22'),
(316849,'005880',3,'202603171100',2680,2690,2600,2620,6506747,52,63.64,78.57,1,'ws','2026-03-17 11:45:26'),
(316850,'065170',3,'202603171100',4665,4830,4665,4805,160082,71.79,77.37,84.29,1,'ws','2026-03-17 13:06:37'),
(316851,'465770',3,'202603171100',8490,8590,8240,8380,328765,76.74,85.71,92.37,1,'ws','2026-03-17 11:55:30'),
(316852,'321370',3,'202603171100',4465,4470,4420,4435,4430,0,0,10.53,1,'ws','2026-03-17 11:03:02'),
(316853,'131970',3,'202603171100',85200,86600,84600,85900,50363,100,100,100,1,'ws','2026-03-17 13:06:40'),
(316854,'005930',1,'202603171102',196800,196800,196700,196700,8565,0,0,16.67,1,'ws','2026-03-17 12:12:19'),
(316855,'005930',3,'202603171100',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:03:02'),
(316856,'005880',1,'202603171102',2615,2630,2600,2620,2615,11.11,7.14,45.83,1,'ws','2026-03-17 11:03:02'),
(316857,'065170',1,'202603171102',4730,4830,4730,4805,102554,100,100,63.64,1,'ws','2026-03-17 12:16:20'),
(316858,'465770',1,'202603171102',8290,8420,8280,8390,8390,34.38,36.36,36.11,1,'ws','2026-03-17 11:03:02'),
(316859,'034020',1,'202603171102',105800,105900,105800,105900,1644,100,100,50,1,'ws','2026-03-17 12:12:25'),
(316860,'034020',3,'202603171100',105800,105900,105800,105900,4969,50,50,75,1,'ws','2026-03-17 12:12:26'),
(316861,'131970',1,'202603171102',86000,86200,85600,85900,11495,0,87.5,60,1,'ws','2026-03-17 12:16:26'),
(316862,'229200',1,'202603171102',19975,19990,19970,19985,18810,42.86,55.56,73.33,1,'ws','2026-03-17 12:16:31'),
(316863,'229200',3,'202603171100',19980,19990,19970,19985,51262,100,100,88.24,1,'ws','2026-03-17 13:06:43'),
(316869,'412350',3,'202603171100',6430,6430,6430,6430,320070,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316871,'412350',1,'202603171102',6430,6430,6430,6430,5757,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316873,'035510',3,'202603171100',22600,22600,22600,22600,3143,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316875,'001550',1,'202603171102',16560,16610,16540,16610,16580,35.71,NULL,NULL,1,'ws','2026-03-17 11:03:06'),
(316876,'035510',1,'202603171102',22600,22600,22600,22600,1408,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316879,'036170',1,'202603171102',5140,5150,5120,5120,2563,0,0,42.86,1,'ws','2026-03-17 12:16:14'),
(316880,'036170',3,'202603171100',5140,5160,5120,5120,6087,55.56,60,57.89,1,'ws','2026-03-17 14:10:24'),
(316882,'065440',3,'202603171100',2410,2415,2395,2400,13058,57.14,33.33,30.77,1,'ws','2026-03-17 11:45:28'),
(316883,'005930',1,'202603171103',196700,196800,196600,196800,31451,100,33.33,42.86,1,'ws','2026-03-17 12:12:19'),
(316884,'005380',1,'202603171103',530000,531000,530000,531000,660,100,0,33.33,1,'ws','2026-03-17 12:12:17'),
(316885,'131970',1,'202603171103',85800,87000,85700,86900,23321,100,90.91,68,1,'ws','2026-03-17 12:16:26'),
(316886,'005880',1,'202603171103',2620,2660,2615,2650,2650,100,46.67,35,1,'ws','2026-03-17 11:04:02'),
(316887,'412350',1,'202603171103',6430,6430,6430,6430,28529,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316888,'069500',1,'202603171103',85605,85605,85510,85595,19289,0,0,68.46,1,'ws','2026-03-17 12:16:22'),
(316889,'465770',1,'202603171103',8400,8400,8320,8340,8340,68.75,29.73,33.33,1,'ws','2026-03-17 11:04:02'),
(316890,'065170',1,'202603171103',4805,4840,4775,4810,82146,100,100,74.36,1,'ws','2026-03-17 12:16:20'),
(316891,'229200',1,'202603171103',19980,19990,19975,19980,20832,75,37.5,64.29,1,'ws','2026-03-17 12:16:31'),
(316892,'034020',1,'202603171103',105900,105900,105800,105900,1685,100,100,100,1,'ws','2026-03-17 12:12:25'),
(316893,'035510',1,'202603171103',22600,22600,22600,22600,686,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316894,'001550',1,'202603171103',16580,16670,16580,16660,16600,100,52.63,NULL,1,'ws','2026-03-17 11:04:08'),
(316895,'036170',1,'202603171103',5120,5140,5120,5130,1381,33.33,20,50,1,'ws','2026-03-17 12:16:14'),
(316896,'005930',1,'202603171104',196800,196800,196700,196700,11252,50,50,25,1,'ws','2026-03-17 12:12:19'),
(316897,'069500',1,'202603171104',85580,85635,85575,85585,9486,0,0,35.96,1,'ws','2026-03-17 12:16:22'),
(316898,'229200',1,'202603171104',19980,19990,19975,19985,26175,50,80,54.55,1,'ws','2026-03-17 12:16:31'),
(316899,'005380',1,'202603171104',530500,531000,530000,530000,776,0,0,0,1,'ws','2026-03-17 12:12:17'),
(316900,'465770',1,'202603171104',8350,8400,8290,8370,8370,37.5,73.68,36.59,1,'ws','2026-03-17 11:05:02'),
(316901,'034020',1,'202603171104',105800,105900,105800,105800,4789,0,0,50,1,'ws','2026-03-17 12:12:25'),
(316902,'005880',1,'202603171104',2650,2655,2625,2635,2635,66.67,70,30.43,1,'ws','2026-03-17 11:05:02'),
(316903,'001550',1,'202603171104',16660,16680,16630,16650,16620,83.33,90.91,NULL,1,'ws','2026-03-17 11:05:02'),
(316904,'000660',1,'202603171104',999000,999000,998000,999000,1290,100,50,50,1,'ws','2026-03-17 12:12:12'),
(316905,'065170',1,'202603171104',4805,4810,4785,4790,34528,20,78.95,87.88,1,'ws','2026-03-17 12:16:20'),
(316906,'131970',1,'202603171104',86900,87000,86300,86700,8860,83.33,83.33,85,1,'ws','2026-03-17 12:16:26'),
(316907,'412350',1,'202603171104',6430,6430,6430,6430,11869,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316908,'035510',1,'202603171104',22600,22600,22600,22600,1678,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316909,'036170',1,'202603171104',5135,5150,5130,5140,1811,100,50,33.33,1,'ws','2026-03-17 12:16:14'),
(316910,'005930',3,'202603171103',196750,196800,196700,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:06:00'),
(316911,'069500',1,'202603171105',85575,85590,85545,85590,8709,33.33,16.67,8.06,1,'ws','2026-03-17 12:16:22'),
(316912,'069500',3,'202603171103',85605,85635,85510,85590,37484,0,50,91.49,1,'ws','2026-03-17 20:18:03'),
(316913,'131970',3,'202603171103',85800,87000,85600,85700,43531,75,83.33,94.87,1,'ws','2026-03-17 13:06:40'),
(316914,'005880',3,'202603171103',2620,2665,2600,2600,2796661,0,44.83,61.9,1,'ws','2026-03-17 11:45:26'),
(316915,'000660',3,'202603171103',998000,999000,997000,999000,6497,50,50,75,1,'ws','2026-03-18 08:25:00'),
(316916,'229200',3,'202603171103',19980,19990,19975,19990,74272,100,100,100,1,'ws','2026-03-17 13:06:43'),
(316917,'465770',3,'202603171103',8400,8400,8100,8100,158433,0,46.48,70.31,1,'ws','2026-03-17 11:55:30'),
(316918,'005380',3,'202603171103',530000,531000,530000,530000,2009,0,0,33.33,1,'ws','2026-03-18 08:25:06'),
(316919,'010120',3,'202603171103',758000,759000,758000,759000,227,100,33.33,60,1,'ws','2026-03-17 12:12:24'),
(316920,'131970',1,'202603171105',86700,86800,85600,85700,11350,0,45.45,43.48,1,'ws','2026-03-17 12:16:26'),
(316921,'005880',1,'202603171105',2640,2640,2600,2600,2600,0,37.5,28,1,'ws','2026-03-17 11:06:02'),
(316922,'229200',1,'202603171105',19980,19990,19975,19990,27265,100,66.67,50,1,'ws','2026-03-17 12:16:31'),
(316923,'465770',1,'202603171105',8370,8390,8100,8100,8100,10,8.57,20.9,1,'ws','2026-03-17 11:06:02'),
(316929,'321370',3,'202603171103',4435,4490,4430,4490,4485,61.11,42.31,46.43,1,'ws','2026-03-17 11:06:04'),
(316930,'298040',3,'202603171103',2558000,2558000,2557000,2558000,60,100,60,87.5,1,'ws','2026-03-18 08:25:25'),
(316931,'034020',3,'202603171103',105900,105900,105800,105900,8358,100,50,66.67,1,'ws','2026-03-17 12:12:26'),
(316932,'035510',3,'202603171103',22600,22600,22600,22600,2514,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316933,'065170',3,'202603171103',4805,4840,4750,4800,157147,96.55,70,78.95,1,'ws','2026-03-17 13:06:37'),
(316934,'035510',1,'202603171105',22600,22600,22600,22600,150,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316935,'065170',1,'202603171105',4785,4830,4750,4800,40473,33.33,42.86,84,1,'ws','2026-03-17 12:16:20'),
(316938,'001550',3,'202603171103',16580,16700,16580,16600,5211,0,77.42,83.72,1,'ws','2026-03-17 20:17:57'),
(316939,'001550',1,'202603171105',16650,16650,16590,16600,16580,0,45.45,40,1,'ws','2026-03-17 11:06:06'),
(316941,'412350',3,'202603171103',6430,6430,6430,6430,47602,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316942,'412350',1,'202603171105',6430,6430,6430,6430,7204,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316944,'036170',3,'202603171103',5120,5150,5120,5140,5509,33.33,63.64,50,1,'ws','2026-03-17 14:10:24'),
(316945,'036170',1,'202603171105',5140,5140,5130,5140,2317,100,100,33.33,1,'ws','2026-03-17 12:16:14'),
(316947,'298060',1,'202603171101',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:06:31'),
(316948,'298060',3,'202603171100',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:06:33'),
(316950,'069500',1,'202603171106',85592,85605,85495,85500,26109,5.26,4.76,4,1,'ws','2026-03-17 12:16:22'),
(316951,'035510',1,'202603171106',22600,22600,22600,22600,1002,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316952,'131970',1,'202603171106',85700,87500,85600,87300,20500,61.54,57.14,68.42,1,'ws','2026-03-17 12:16:26'),
(316953,'005880',1,'202603171106',2600,2620,2595,2615,2615,30,23.08,50,1,'ws','2026-03-17 11:07:02'),
(316954,'465770',1,'202603171106',8110,8320,8100,8230,8230,32.5,37.21,45.76,1,'ws','2026-03-17 11:07:02'),
(316955,'229200',1,'202603171106',19985,20000,19985,19990,29002,100,100,83.33,1,'ws','2026-03-17 12:16:31'),
(316956,'065170',1,'202603171106',4800,4830,4785,4815,43487,100,55.56,83.33,1,'ws','2026-03-17 12:16:20'),
(316957,'412350',1,'202603171106',6430,6430,6430,6430,9113,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316958,'036170',1,'202603171106',5140,5140,5130,5130,716,0,50,40,1,'ws','2026-03-17 12:16:14'),
(316959,'001550',1,'202603171106',16590,16640,16590,16600,1097,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:21'),
(316960,'034020',1,'202603171107',105800,105800,105600,105700,8721,0,33.33,25,1,'ws','2026-03-17 12:12:25'),
(316961,'005880',1,'202603171107',2620,2640,2615,2620,2615,100,36.36,50,1,'ws','2026-03-17 11:08:02'),
(316962,'465770',1,'202603171107',8240,8340,8230,8260,8250,100,37.21,37.25,1,'ws','2026-03-17 11:08:02'),
(316963,'131970',1,'202603171107',87500,87900,87100,87700,19903,100,66.67,71.43,1,'ws','2026-03-17 12:16:26'),
(316964,'065170',1,'202603171107',4815,4815,4785,4785,29712,33.33,45.45,37.5,1,'ws','2026-03-17 12:16:20'),
(316965,'005930',1,'202603171107',196700,196800,196700,196700,10554,0,50,50,1,'ws','2026-03-17 12:12:19'),
(316966,'229200',1,'202603171107',19990,19990,19970,19975,90574,0,25,33.33,1,'ws','2026-03-17 12:16:31'),
(316967,'035510',1,'202603171107',22600,22600,22600,22600,2017,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316968,'069500',1,'202603171107',85525,85545,85480,85500,9456,0,5.26,4.17,1,'ws','2026-03-17 12:16:22'),
(316969,'001550',1,'202603171107',16640,16640,16610,16610,269,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:21'),
(316970,'412350',1,'202603171107',6430,6430,6430,6430,3275,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316971,'036170',1,'202603171107',5130,5140,5120,5120,4104,0,0,50,1,'ws','2026-03-17 12:16:14'),
(316972,'005930',1,'202603171108',196800,196800,196700,196750,26866,33.33,33.33,42.86,1,'ws','2026-03-17 12:12:19'),
(316973,'005930',3,'202603171106',196700,196800,196700,196750,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:09:02'),
(316974,'069500',1,'202603171108',85495,85530,85475,85510,6910,100,10,13.04,1,'ws','2026-03-17 12:16:22'),
(316975,'069500',3,'202603171106',85592,85605,85475,85510,42475,0,0,59.18,1,'ws','2026-03-17 20:18:03'),
(316976,'005380',1,'202603171108',530000,531000,530000,530000,872,0,50,33.33,1,'ws','2026-03-17 12:12:17'),
(316977,'005380',3,'202603171106',531000,531000,530000,530000,2237,0,0,33.33,1,'ws','2026-03-18 08:25:06'),
(316978,'131970',1,'202603171108',87700,87700,86900,87200,12283,44.44,80,54.05,1,'ws','2026-03-17 12:16:26'),
(316979,'131970',3,'202603171106',85700,87900,85600,87200,52686,88.24,91.3,95,1,'ws','2026-03-17 13:06:40'),
(316980,'005880',1,'202603171108',2615,2630,2580,2580,2580,11.11,33.33,18.18,1,'ws','2026-03-17 11:09:02'),
(316981,'005880',3,'202603171106',2600,2640,2580,2580,2388146,0,0,51.22,1,'ws','2026-03-17 11:45:26'),
(316982,'465770',1,'202603171108',8250,8270,8110,8120,8110,17.65,53.33,31.67,1,'ws','2026-03-17 11:09:02'),
(316983,'465770',3,'202603171106',8110,8350,8100,8120,135421,6.67,5,62,1,'ws','2026-03-17 11:55:30'),
(316984,'065170',1,'202603171108',4795,4850,4735,4850,72485,68.42,72.73,64.29,1,'ws','2026-03-17 12:16:20'),
(316985,'065170',3,'202603171106',4800,4850,4735,4850,145684,90.91,97.44,79.87,1,'ws','2026-03-17 13:06:37'),
(316986,'034020',1,'202603171108',105700,105700,105600,105700,4101,0,0,25,1,'ws','2026-03-17 12:12:25'),
(316987,'034020',3,'202603171106',105900,105900,105600,105700,17648,0,33.33,25,1,'ws','2026-03-17 12:12:26'),
(316988,'036170',1,'202603171108',5120,5120,5080,5080,9510,0,0,14.29,1,'ws','2026-03-17 12:16:14'),
(316989,'036170',3,'202603171106',5140,5140,5080,5080,14330,25,16.67,44.44,1,'ws','2026-03-17 14:10:24'),
(316990,'229200',1,'202603171108',19970,19985,19965,19980,15584,25,25,50,1,'ws','2026-03-17 12:16:31'),
(316991,'229200',3,'202603171106',19985,20000,19965,19980,135160,33.33,50,88.24,1,'ws','2026-03-17 13:06:43'),
(316992,'035510',1,'202603171108',22600,22600,22600,22600,1688,100,100,100,1,'ws','2026-03-17 12:16:12'),
(316993,'035510',3,'202603171106',22600,22600,22600,22600,4707,100,100,100,1,'ws','2026-03-18 08:25:15'),
(316994,'412350',1,'202603171108',6430,6430,6430,6430,4780,100,100,100,1,'ws','2026-03-17 12:16:35'),
(316995,'412350',3,'202603171106',6430,6430,6430,6430,17168,100,100,100,1,'ws','2026-03-18 08:25:27'),
(316997,'321370',3,'202603171106',4485,4495,4455,4460,4460,64.71,45.83,34.38,1,'ws','2026-03-17 11:09:02'),
(316998,'000660',3,'202603171106',998000,999000,996000,997000,8420,33.33,25,40,1,'ws','2026-03-18 08:25:00'),
(317010,'001550',3,'202603171106',16590,16660,16590,16630,6146,37.5,30,81.08,1,'ws','2026-03-17 20:17:57'),
(317011,'001550',1,'202603171108',16610,16660,16610,16630,4780,100,NULL,NULL,1,'ws','2026-03-17 12:45:21'),
(317013,'298060',3,'202603171106',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:09:17'),
(317014,'298060',1,'202603171106',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:09:15'),
(317016,'465770',1,'202603171109',8120,8130,7900,7900,7900,0,7.69,20.25,1,'ws','2026-03-17 11:10:00'),
(317017,'005930',1,'202603171109',196750,196900,196700,196800,58448,100,50,66.67,1,'ws','2026-03-17 12:12:19'),
(317018,'000660',1,'202603171109',998000,999000,997000,998000,3419,100,66.67,33.33,1,'ws','2026-03-17 12:12:12'),
(317019,'131970',1,'202603171109',87100,87200,86500,86600,9629,0,26.67,48.78,1,'ws','2026-03-17 12:16:26'),
(317020,'005880',1,'202603171109',2580,2580,2530,2530,2530,0,5.26,13.79,1,'ws','2026-03-17 11:10:02'),
(317021,'069500',1,'202603171109',85515,85600,85510,85585,17958,100,100,50,1,'ws','2026-03-17 12:16:22'),
(317022,'229200',1,'202603171109',19980,19995,19975,19990,7066,100,50,57.14,1,'ws','2026-03-17 12:16:31'),
(317023,'065170',1,'202603171109',4845,4870,4830,4855,55978,100,70,76,1,'ws','2026-03-17 12:16:20'),
(317024,'034020',1,'202603171109',105700,105700,105600,105700,4625,100,0,33.33,1,'ws','2026-03-17 12:12:25'),
(317025,'005380',1,'202603171109',531000,531000,530000,530000,724,100,0,50,1,'ws','2026-03-17 12:12:17'),
(317026,'036170',1,'202603171109',5090,5090,5080,5090,6168,20,16.67,14.29,1,'ws','2026-03-17 12:16:14'),
(317027,'412350',1,'202603171109',6430,6430,6430,6430,2900,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317028,'035510',1,'202603171109',22600,22600,22600,22600,663,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317029,'001550',1,'202603171109',16630,16670,16620,16630,1340,100,100,NULL,1,'ws','2026-03-17 12:45:21'),
(317030,'005930',1,'202603171110',196800,196900,196800,196900,9673,100,100,66.67,1,'ws','2026-03-17 12:12:19'),
(317031,'298040',1,'202603171110',2563000,2564000,2562000,2562000,40,50,80,75,1,'ws','2026-03-17 12:12:48'),
(317032,'412350',1,'202603171110',6430,6430,6430,6430,4536,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317033,'131970',1,'202603171110',86600,87700,86500,87600,14413,62.5,47.62,73.17,1,'ws','2026-03-17 12:16:26'),
(317034,'005880',1,'202603171110',2535,2535,2505,2510,2510,0,0,15.38,1,'ws','2026-03-17 11:11:02'),
(317035,'465770',1,'202603171110',7890,7970,7840,7850,7850,0,0,28.07,1,'ws','2026-03-17 11:11:02'),
(317036,'065170',1,'202603171110',4860,4865,4830,4835,18369,20,77.78,62.96,1,'ws','2026-03-17 12:16:20'),
(317037,'000660',1,'202603171110',999000,999000,998000,998000,1853,100,100,33.33,1,'ws','2026-03-17 12:12:12'),
(317038,'069500',1,'202603171110',85582,85620,85580,85590,17136,100,100,50,1,'ws','2026-03-17 12:16:22'),
(317039,'229200',1,'202603171110',19995,19995,19980,19985,12716,66.67,75,42.86,1,'ws','2026-03-17 12:16:31'),
(317040,'267260',1,'202603171110',941000,941000,940000,940000,17,50,50,50,1,'ws','2026-03-17 12:12:46'),
(317041,'034020',1,'202603171110',105600,105700,105600,105600,2161,0,0,0,1,'ws','2026-03-17 12:12:25'),
(317042,'001550',1,'202603171110',16660,16660,16600,16600,1293,0,40,NULL,1,'ws','2026-03-17 12:45:21'),
(317043,'035510',1,'202603171110',22600,22600,22600,22600,1413,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317044,'005930',3,'202603171109',196700,196800,196700,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:12:02'),
(317045,'005930',1,'202603171111',196900,196900,196600,196700,33208,33.33,42.86,40,1,'ws','2026-03-17 12:12:19'),
(317046,'005880',3,'202603171109',2580,2580,2500,2520,4067605,0,0,28.89,1,'ws','2026-03-17 11:45:26'),
(317047,'065170',3,'202603171109',4845,4870,4770,4815,100192,58.82,55.56,66.67,1,'ws','2026-03-17 13:06:37'),
(317048,'321370',3,'202603171109',4470,4475,4440,4445,4440,0,55,31.43,1,'ws','2026-03-17 11:12:02'),
(317049,'069500',3,'202603171109',85515,85620,85485,85490,53332,0,0,14.29,1,'ws','2026-03-17 20:18:03'),
(317050,'034020',3,'202603171109',105700,105700,105600,105600,12443,0,0,20,1,'ws','2026-03-17 12:12:26'),
(317051,'465770',3,'202603171109',8120,8130,7700,7910,181455,8.7,3.92,37.23,1,'ws','2026-03-17 11:55:30'),
(317052,'131970',3,'202603171109',87100,87700,86500,87000,33992,88.24,78.95,86.21,1,'ws','2026-03-17 13:06:40'),
(317053,'010120',3,'202603171109',758000,761000,758000,761000,560,100,100,60,1,'ws','2026-03-17 12:12:24'),
(317054,'229200',3,'202603171109',19980,19995,19970,19975,35566,0,25,72.73,1,'ws','2026-03-17 13:06:43'),
(317055,'005380',3,'202603171109',531000,531000,529000,529500,3556,0,0,0,1,'ws','2026-03-18 08:25:06'),
(317056,'000660',3,'202603171109',998000,999000,996000,998000,9929,33.33,50,40,1,'ws','2026-03-18 08:25:00'),
(317057,'001550',3,'202603171109',16630,16670,16540,16540,5593,25,17.65,62.79,1,'ws','2026-03-17 20:17:57'),
(317058,'005880',1,'202603171111',2515,2530,2510,2520,2515,33.33,12.5,12,1,'ws','2026-03-17 11:12:02'),
(317059,'069500',1,'202603171111',85582,85600,85485,85490,18238,4.76,44.44,47.37,1,'ws','2026-03-17 12:16:22'),
(317060,'034020',1,'202603171111',105700,105700,105600,105600,5657,0,0,0,1,'ws','2026-03-17 12:12:25'),
(317061,'065170',1,'202603171111',4845,4850,4770,4815,25845,0,11.11,50,1,'ws','2026-03-17 12:16:20'),
(317062,'131970',1,'202603171111',87600,87700,87000,87000,9950,62.5,45.45,45.16,1,'ws','2026-03-17 12:16:26'),
(317063,'465770',1,'202603171111',7840,7910,7790,7910,7900,54.55,18.18,18,1,'ws','2026-03-17 11:12:02'),
(317064,'229200',1,'202603171111',19985,19990,19970,19975,15784,0,40,33.33,1,'ws','2026-03-17 12:16:31'),
(317065,'001550',1,'202603171111',16600,16600,16540,16540,2960,0,0,25,1,'ws','2026-03-17 12:45:21'),
(317075,'267260',3,'202603171109',940000,941000,940000,940000,192,100,100,0,1,'ws','2026-03-18 08:25:23'),
(317076,'035510',1,'202603171111',22600,22600,22600,22600,233,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317077,'035510',3,'202603171109',22600,22600,22600,22600,2309,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317078,'412350',1,'202603171111',6430,6430,6430,6430,3247,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317079,'412350',3,'202603171109',6430,6430,6430,6430,10683,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317082,'000660',1,'202603171112',997500,998000,997000,997000,893,0,0,50,1,'ws','2026-03-17 12:12:12'),
(317083,'131970',1,'202603171112',87300,87600,87200,87600,7305,50,72.73,48.48,1,'ws','2026-03-17 12:16:26'),
(317084,'005880',1,'202603171112',2520,2540,2515,2540,2535,100,60,21.43,1,'ws','2026-03-17 11:13:02'),
(317085,'005930',1,'202603171112',196700,196800,196700,196700,6945,0,33.33,50,1,'ws','2026-03-17 12:12:19'),
(317086,'465770',1,'202603171112',7900,7970,7900,7970,7960,100,70.59,22.64,1,'ws','2026-03-17 11:13:02'),
(317087,'065170',1,'202603171112',4820,4840,4755,4780,30506,0,0,48.28,1,'ws','2026-03-17 12:16:20'),
(317088,'005380',1,'202603171112',530000,530000,529000,529000,684,0,0,0,1,'ws','2026-03-17 12:12:17'),
(317089,'069500',1,'202603171112',85490,85550,85485,85545,7133,35.48,37.5,59.18,1,'ws','2026-03-17 12:16:22'),
(317090,'229200',1,'202603171112',19975,19985,19975,19980,8923,33.33,25,57.14,1,'ws','2026-03-17 12:16:31'),
(317091,'412350',1,'202603171112',6430,6430,6430,6430,1365,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317092,'035510',1,'202603171112',22600,22600,22600,22600,1484,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317093,'001550',1,'202603171112',16530,16530,16500,16510,1138,0,0,14.29,1,'ws','2026-03-17 12:45:21'),
(317094,'298060',3,'202603171109',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:13:31'),
(317095,'298060',1,'202603171109',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:13:29'),
(317097,'005930',1,'202603171113',196800,196800,196700,196800,14978,100,33.33,55.56,1,'ws','2026-03-17 12:12:19'),
(317098,'005380',1,'202603171113',529000,530000,529000,530000,623,66.67,50,50,1,'ws','2026-03-17 12:12:17'),
(317099,'000660',1,'202603171113',998000,998000,997000,997000,1273,0,0,50,1,'ws','2026-03-17 12:12:12'),
(317100,'069500',1,'202603171113',85545,85555,85520,85540,11889,91.67,34.38,56.25,1,'ws','2026-03-17 12:16:22'),
(317101,'131970',1,'202603171113',87600,88400,87500,88300,20697,100,68.42,65.71,1,'ws','2026-03-17 12:16:26'),
(317102,'005880',1,'202603171113',2540,2545,2500,2500,2500,33.33,42.86,21.43,1,'ws','2026-03-17 11:14:02'),
(317103,'002240',1,'202603171113',21300,21300,21300,21300,21250,NULL,NULL,NULL,1,'ws','2026-03-17 11:14:02'),
(317104,'065170',1,'202603171113',4795,4830,4770,4820,15931,53.33,42.11,37.5,1,'ws','2026-03-17 12:16:20'),
(317105,'229200',1,'202603171113',19980,19985,19975,19985,7433,100,50,57.14,1,'ws','2026-03-17 12:16:31'),
(317106,'466930',1,'202603171113',21595,21600,21595,21600,88,100,27.27,42.86,1,'ws','2026-03-17 12:12:56'),
(317107,'034020',1,'202603171113',105500,105600,105500,105500,1369,0,0,0,1,'ws','2026-03-17 12:12:25'),
(317108,'412350',1,'202603171113',6430,6430,6430,6430,3667,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317109,'465770',1,'202603171113',7960,8020,7880,7900,7890,46.15,63.16,26.09,1,'ws','2026-03-17 11:14:02'),
(317110,'001550',1,'202603171113',16520,16530,16520,16520,226,25,10,7.69,1,'ws','2026-03-17 12:45:21'),
(317111,'035510',1,'202603171113',22600,22600,22600,22600,3481,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317112,'000660',3,'202603171112',997500,998000,997000,997000,3835,50,25,33.33,1,'ws','2026-03-18 08:25:00'),
(317113,'465770',1,'202603171114',7890,7910,7770,7780,7780,0,24,33.33,1,'ws','2026-03-17 11:15:00'),
(317114,'000660',15,'202603171100',998000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 11:15:02'),
(317115,'034020',3,'202603171112',105600,105700,105500,105500,11637,0,0,20,1,'ws','2026-03-17 12:12:26'),
(317116,'034020',15,'202603171100',105800,105900,105500,105500,55055,0,0,50,1,'ws','2026-03-18 08:25:14'),
(317117,'465770',3,'202603171112',7900,8080,7770,7780,93106,0,5.56,2.7,1,'ws','2026-03-17 11:55:30'),
(317118,'465770',15,'202603171100',8490,8590,7700,7780,897180,60.23,65,64.95,1,'ws','2026-03-17 11:35:25'),
(317119,'005930',3,'202603171112',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:15:02'),
(317120,'005930',15,'202603171100',196900,197000,196600,196700,336293,71.43,81.82,70.59,1,'ws','2026-03-18 08:25:09'),
(317121,'069500',3,'202603171112',85490,85595,85485,85560,25627,77.78,41.18,36.84,1,'ws','2026-03-17 20:18:03'),
(317122,'069500',15,'202603171100',85620,85665,85475,85560,211130,79.59,80.77,80.06,1,'ws','2026-03-18 08:25:20'),
(317123,'131970',3,'202603171112',87300,88900,87200,88700,46638,89.47,94.12,90.48,1,'ws','2026-03-17 13:06:40'),
(317124,'131970',15,'202603171100',85200,88900,84600,88700,227210,100,95.71,89.53,1,'ws','2026-03-17 12:16:28'),
(317125,'229200',3,'202603171112',19975,19995,19975,19990,26012,75,50,62.5,1,'ws','2026-03-17 13:06:43'),
(317126,'229200',15,'202603171100',19980,20000,19965,19990,322272,100,70,41.18,1,'ws','2026-03-18 08:25:22'),
(317127,'005880',3,'202603171112',2520,2550,2485,2500,2663923,0,0,0,1,'ws','2026-03-17 11:45:26'),
(317128,'005880',15,'202603171100',2685,2690,2490,2500,2495,51.35,NULL,NULL,1,'ws','2026-03-17 11:15:02'),
(317129,'010120',3,'202603171112',760000,762000,760000,761000,482,100,100,100,1,'ws','2026-03-17 12:12:24'),
(317130,'010120',15,'202603171100',758000,762000,758000,761000,1674,75,60,42.86,1,'ws','2026-03-18 08:25:13'),
(317131,'065170',3,'202603171112',4820,4870,4755,4840,89091,41.67,68.18,84.31,1,'ws','2026-03-17 13:06:37'),
(317132,'065170',15,'202603171100',4665,4870,4665,4840,652196,100,100,84.51,1,'ws','2026-03-17 13:06:37'),
(317133,'035510',3,'202603171112',22600,22600,22600,22600,7572,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317134,'035510',15,'202603171100',22600,22600,22600,22600,20245,100,100,100,1,'ws','2026-03-17 20:18:00'),
(317135,'005380',3,'202603171112',530000,530000,529000,530000,2841,50,50,16.67,1,'ws','2026-03-18 08:25:06'),
(317136,'005380',15,'202603171100',531000,532000,529000,530000,13631,50,55.56,27.78,1,'ws','2026-03-18 08:25:08'),
(317137,'412350',3,'202603171112',6430,6430,6430,6430,6489,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317138,'412350',15,'202603171100',6430,6430,6430,6430,402012,100,100,97.71,1,'ws','2026-03-18 13:35:26'),
(317139,'005930',1,'202603171114',196800,196800,196700,196700,13209,50,50,40,1,'ws','2026-03-17 12:12:19'),
(317140,'069500',1,'202603171114',85540,85595,85535,85560,6605,80,93.75,43.24,1,'ws','2026-03-17 12:16:22'),
(317141,'229200',1,'202603171114',19975,19995,19975,19990,9656,100,100,50,1,'ws','2026-03-17 12:16:31'),
(317142,'131970',1,'202603171114',88300,88900,88200,88700,18636,100,100,81.82,1,'ws','2026-03-17 12:16:26'),
(317143,'005880',1,'202603171114',2500,2510,2490,2500,2495,0,33.33,33.33,1,'ws','2026-03-17 11:15:02'),
(317144,'010120',1,'202603171114',761000,761000,761000,761000,761000,NULL,NULL,NULL,1,'ws','2026-03-17 11:15:02'),
(317145,'065170',1,'202603171114',4820,4870,4785,4840,42654,100,63.16,44.44,1,'ws','2026-03-17 12:16:20'),
(317146,'035510',1,'202603171114',22600,22600,22600,22600,2607,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317147,'005380',1,'202603171114',529000,530000,529000,530000,1534,100,66.67,50,1,'ws','2026-03-17 12:12:17'),
(317148,'412350',1,'202603171114',6430,6430,6430,6430,1457,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317171,'267260',3,'202603171112',940000,941000,940000,940000,124,100,100,100,1,'ws','2026-03-18 08:25:23'),
(317172,'267260',15,'202603171100',940000,941000,940000,940000,514,100,0,30,1,'ws','2026-03-17 12:12:48'),
(317173,'001550',3,'202603171112',16530,16670,16500,16670,2159,59.09,64,50,1,'ws','2026-03-17 20:17:57'),
(317174,'001550',1,'202603171114',16520,16670,16500,16670,795,100,84.21,57.14,1,'ws','2026-03-17 12:45:21'),
(317175,'001550',15,'202603171100',16660,16700,16500,16670,30278,100,100,78.12,1,'ws','2026-03-18 08:25:03'),
(317178,'000660',1,'202603171115',997000,998000,996000,997000,3720,100,100,0,1,'ws','2026-03-17 12:12:12'),
(317179,'069500',1,'202603171115',85560,85575,85500,85510,10282,28.57,26.67,32.61,1,'ws','2026-03-17 12:16:22'),
(317180,'229200',1,'202603171115',19985,19995,19980,19985,19924,50,66.67,50,1,'ws','2026-03-17 12:16:31'),
(317181,'034020',1,'202603171115',105500,105600,105500,105600,1485,100,66.67,50,1,'ws','2026-03-17 12:12:25'),
(317182,'131970',1,'202603171115',88500,88900,88200,88600,15272,80,91.67,70.83,1,'ws','2026-03-17 12:16:26'),
(317183,'005880',1,'202603171115',2500,2520,2495,2510,2505,100,20,50,1,'ws','2026-03-17 11:16:02'),
(317184,'065170',1,'202603171115',4860,4950,4860,4895,186095,100,100,67.65,1,'ws','2026-03-17 12:16:20'),
(317185,'412350',1,'202603171115',6430,6430,6430,6430,4517,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317186,'001550',1,'202603171115',16610,16630,16500,16500,752,46.88,48.48,38.1,1,'ws','2026-03-17 12:45:21'),
(317187,'465770',1,'202603171115',7800,7890,7800,7840,7840,33.33,24,48.65,1,'ws','2026-03-17 11:16:02'),
(317188,'035510',1,'202603171115',22600,22600,22600,22600,675,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317189,'005930',1,'202603171116',196750,196800,196700,196800,9138,100,50,66.67,1,'ws','2026-03-17 12:12:19'),
(317190,'229200',1,'202603171116',19985,19990,19975,19985,34444,0,50,75,1,'ws','2026-03-17 12:16:31'),
(317191,'034020',1,'202603171116',105500,105600,105000,105400,70174,33.33,33.33,25,1,'ws','2026-03-17 12:12:25'),
(317192,'005380',1,'202603171116',530000,530000,529000,529000,944,0,0,40,1,'ws','2026-03-17 12:12:17'),
(317193,'131970',1,'202603171116',88300,88600,87700,88100,11466,0,40,73.91,1,'ws','2026-03-17 12:16:26'),
(317194,'005880',1,'202603171116',2515,2545,2510,2540,2535,100,100,60,1,'ws','2026-03-17 11:17:02'),
(317195,'412350',1,'202603171116',6430,6430,6430,6430,3084,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317196,'465770',1,'202603171116',7860,7980,7850,7980,7980,100,62.5,57.78,1,'ws','2026-03-17 11:17:02'),
(317197,'000660',1,'202603171116',996500,997000,996000,997000,928,100,100,0,1,'ws','2026-03-17 12:12:12'),
(317198,'069500',1,'202603171116',85510,85545,85485,85540,8993,37.5,50,65.62,1,'ws','2026-03-17 12:16:22'),
(317199,'065170',1,'202603171116',4890,4940,4875,4925,42021,100,100,80.56,1,'ws','2026-03-17 12:16:20'),
(317200,'035510',1,'202603171116',22600,22600,22600,22600,517,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317201,'001550',1,'202603171116',16500,16500,16480,16480,985,0,44.12,42.11,1,'ws','2026-03-17 12:45:21'),
(317202,'465770',3,'202603171115',7800,8030,7770,7980,40967,60.61,37.04,26.19,1,'ws','2026-03-17 11:55:30'),
(317203,'000660',1,'202603171117',997000,997000,996000,997000,863,100,100,100,1,'ws','2026-03-17 12:12:12'),
(317204,'005930',3,'202603171115',196700,196750,196700,196750,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:18:02'),
(317205,'229200',3,'202603171115',19985,19995,19975,19980,63993,60,50,44.44,1,'ws','2026-03-17 13:06:43'),
(317206,'005880',3,'202603171115',2500,2550,2495,2535,1523446,63.64,30.43,22.58,1,'ws','2026-03-17 11:45:26'),
(317207,'065170',3,'202603171115',4860,4995,4860,4970,385988,100,81.58,83.67,1,'ws','2026-03-17 13:06:37'),
(317208,'069500',3,'202603171115',85560,85575,85485,85520,26787,63.64,53.85,30.43,1,'ws','2026-03-17 20:18:03'),
(317209,'131970',3,'202603171115',88500,88900,87200,87800,36969,65.38,60.71,71.11,1,'ws','2026-03-17 13:06:40'),
(317210,'000660',3,'202603171115',997000,998000,996000,997000,5511,0,50,40,1,'ws','2026-03-18 08:25:00'),
(317211,'229200',1,'202603171117',19985,19990,19980,19980,9625,0,0,50,1,'ws','2026-03-17 12:16:31'),
(317212,'005880',1,'202603171117',2540,2545,2530,2535,2535,85.71,88.89,47.06,1,'ws','2026-03-17 11:18:02'),
(317213,'465770',1,'202603171117',7980,8020,7960,7980,7980,100,100,51.28,1,'ws','2026-03-17 11:18:02'),
(317214,'005930',1,'202603171117',196800,196800,196700,196750,32046,0,66.67,57.14,1,'ws','2026-03-17 12:12:19'),
(317215,'069500',1,'202603171117',85535,85540,85505,85520,7512,60,30,40,1,'ws','2026-03-17 12:16:22'),
(317216,'005380',1,'202603171117',529000,530000,529000,529000,1176,0,0,50,1,'ws','2026-03-17 12:12:17'),
(317217,'005380',3,'202603171115',529000,530000,529000,529000,2652,33.33,25,16.67,1,'ws','2026-03-18 08:25:06'),
(317218,'034020',1,'202603171117',105300,105500,105300,105500,14183,33.33,50,44.44,1,'ws','2026-03-17 12:12:25'),
(317219,'034020',3,'202603171115',105500,105600,105000,105500,85842,0,0,0,1,'ws','2026-03-17 12:12:26'),
(317220,'065170',1,'202603171117',4925,4995,4915,4970,157872,100,100,100,1,'ws','2026-03-17 12:16:20'),
(317221,'131970',1,'202603171117',88000,88100,87200,87800,10231,0,0,55,1,'ws','2026-03-17 12:16:26'),
(317222,'298040',1,'202603171117',2569000,2570000,2568000,2568000,18,75,75,90,1,'ws','2026-03-17 12:12:48'),
(317223,'298040',3,'202603171115',2566000,2571000,2565000,2568000,156,100,100,100,1,'ws','2026-03-18 08:25:25'),
(317231,'035510',1,'202603171117',22600,22600,22600,22600,81,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317232,'035510',3,'202603171115',22600,22600,22600,22600,1273,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317234,'412350',3,'202603171115',6430,6430,6430,6430,20883,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317235,'412350',1,'202603171117',6430,6430,6430,6430,13282,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317237,'298060',1,'202603171113',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:18:24'),
(317238,'298060',3,'202603171112',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:18:26'),
(317239,'298060',15,'202603171100',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:18:26'),
(317242,'001550',1,'202603171117',16520,16520,16480,16480,150,0,0,45.71,1,'ws','2026-03-17 12:45:21'),
(317243,'001550',3,'202603171115',16610,16630,16480,16480,1887,40.62,31.71,32.65,1,'ws','2026-03-17 20:17:57'),
(317245,'005930',1,'202603171118',196750,196800,196600,196600,20075,0,0,25,1,'ws','2026-03-17 12:12:19'),
(317246,'000660',1,'202603171118',996000,997500,995000,995500,12324,0,0,0,1,'ws','2026-03-17 12:12:12'),
(317247,'069500',1,'202603171118',85525,85550,85465,85470,24346,0,30,29.41,1,'ws','2026-03-17 12:16:22'),
(317248,'065170',1,'202603171118',4970,5030,4950,5010,227377,100,100,100,1,'ws','2026-03-17 12:16:20'),
(317249,'131970',1,'202603171118',87800,87800,87100,87300,10953,0,0,22.22,1,'ws','2026-03-17 12:16:26'),
(317250,'005880',1,'202603171118',2540,2540,2520,2535,2530,0,85.71,88.89,1,'ws','2026-03-17 11:19:02'),
(317251,'229200',1,'202603171118',19980,19985,19965,19967,29179,0,0,17.86,1,'ws','2026-03-17 12:16:31'),
(317252,'034020',1,'202603171118',105500,105500,105400,105400,2934,50,25,40,1,'ws','2026-03-17 12:12:25'),
(317253,'465770',1,'202603171118',7990,8050,7960,8020,8020,100,100,66.67,1,'ws','2026-03-17 11:19:02'),
(317254,'412350',1,'202603171118',6430,6430,6430,6430,2518,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317255,'035510',1,'202603171118',22600,22600,22600,22600,319,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317256,'001550',1,'202603171118',16480,16480,16470,16470,254,0,0,42.86,1,'ws','2026-03-17 12:45:21'),
(317257,'005930',1,'202603171119',196700,196700,196400,196500,25156,0,0,25,1,'ws','2026-03-17 12:12:19'),
(317258,'069500',1,'202603171119',85480,85530,85465,85485,19401,23.08,17.65,27.27,1,'ws','2026-03-17 12:16:22'),
(317259,'005380',1,'202603171119',528500,529000,528000,528000,936,0,0,0,1,'ws','2026-03-17 12:12:17'),
(317260,'229200',1,'202603171119',19965,19970,19950,19955,67473,0,0,0,1,'ws','2026-03-17 12:16:31'),
(317261,'131970',1,'202603171119',87300,87400,86800,86800,8432,0,0,0,1,'ws','2026-03-17 12:16:26'),
(317262,'005880',1,'202603171119',2530,2545,2525,2535,2530,100,0,88.89,1,'ws','2026-03-17 11:20:02'),
(317263,'065170',1,'202603171119',5010,5020,4985,4985,102048,61.54,77.27,87.18,1,'ws','2026-03-17 12:16:20'),
(317264,'000660',1,'202603171119',995500,998000,995000,996000,4394,25,25,25,1,'ws','2026-03-17 12:12:12'),
(317265,'034020',1,'202603171119',105400,105500,105400,105400,2674,0,50,40,1,'ws','2026-03-17 12:12:25'),
(317266,'465770',1,'202603171119',8030,8070,7970,8010,8010,80,80,96,1,'ws','2026-03-17 11:20:02'),
(317267,'412350',1,'202603171119',6430,6430,6430,6430,1782,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317268,'035510',1,'202603171119',22600,22600,22600,22600,951,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317269,'001550',1,'202603171119',16470,16490,16420,16490,5224,66.67,66.67,9.09,1,'ws','2026-03-17 12:45:21'),
(317270,'005930',1,'202603171120',196500,196700,196400,196600,26882,50,28.57,25,1,'ws','2026-03-17 12:12:19'),
(317271,'005930',3,'202603171118',196550,196700,196550,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 11:21:02'),
(317272,'000660',1,'202603171120',996500,999000,996500,999000,4040,100,70,70,1,'ws','2026-03-17 12:12:12'),
(317273,'000660',3,'202603171118',996000,999000,995000,999000,20758,100,66.67,50,1,'ws','2026-03-18 08:25:00'),
(317274,'005380',1,'202603171120',528000,531000,528000,530000,5099,100,66.67,50,1,'ws','2026-03-17 12:12:17'),
(317275,'005380',3,'202603171118',529500,531000,528000,530000,7170,50,60,50,1,'ws','2026-03-18 08:25:06'),
(317276,'229200',1,'202603171120',19955,19975,19950,19975,8598,62.5,44.44,40,1,'ws','2026-03-17 12:16:31'),
(317277,'229200',3,'202603171118',19980,19985,19950,19975,105250,0,50,33.33,1,'ws','2026-03-17 13:06:43'),
(317278,'069500',1,'202603171120',85470,85570,85470,85570,32124,100,66.67,65,1,'ws','2026-03-17 12:16:22'),
(317279,'069500',3,'202603171118',85525,85570,85465,85570,75871,55.56,75,46.15,1,'ws','2026-03-17 20:18:03'),
(317280,'131970',1,'202603171120',86900,87500,86600,87200,8436,44.44,28.57,18.18,1,'ws','2026-03-17 12:16:26'),
(317281,'131970',3,'202603171118',87800,87800,86600,87200,27821,0,53.12,65.31,1,'ws','2026-03-17 13:06:40'),
(317282,'005880',1,'202603171120',2535,2535,2510,2512,2510,0,0,51.72,1,'ws','2026-03-17 11:21:02'),
(317283,'005880',3,'202603171118',2540,2545,2510,2512,1211319,60.34,44.87,22.15,1,'ws','2026-03-17 11:45:26'),
(317284,'465770',1,'202603171120',8010,8010,7960,7960,7960,0,40,75,1,'ws','2026-03-17 11:21:02'),
(317285,'465770',3,'202603171118',7990,8070,7960,7960,52355,90.91,57.14,37.93,1,'ws','2026-03-17 11:55:30'),
(317286,'065170',1,'202603171120',4995,4995,4950,4975,79413,0,53.33,76.67,1,'ws','2026-03-17 12:16:20'),
(317287,'065170',3,'202603171118',4970,5030,4950,4975,408838,100,100,85.71,1,'ws','2026-03-17 13:06:37'),
(317288,'034020',1,'202603171120',105400,105400,105300,105300,4712,0,0,20,1,'ws','2026-03-17 12:12:25'),
(317289,'034020',3,'202603171118',105500,105500,105300,105300,10320,0,0,0,1,'ws','2026-03-17 12:12:26'),
(317290,'010120',1,'202603171120',763000,763000,763000,763000,763000,NULL,NULL,NULL,1,'ws','2026-03-17 11:21:02'),
(317291,'010120',3,'202603171118',761000,764000,761000,763000,1372,100,100,100,1,'ws','2026-03-17 12:12:24'),
(317293,'267260',3,'202603171118',941000,945000,940000,944000,603,100,100,100,1,'ws','2026-03-18 08:25:23'),
(317301,'035510',3,'202603171118',22600,22600,22600,22600,4121,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317302,'035510',1,'202603171120',22600,22600,22600,22600,2851,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317303,'412350',3,'202603171118',6430,6430,6430,6430,7633,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317304,'412350',1,'202603171120',6430,6430,6430,6430,3333,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317307,'001550',3,'202603171118',16480,16490,16400,16410,6235,0,33.33,31.37,1,'ws','2026-03-17 20:17:57'),
(317308,'001550',1,'202603171120',16490,16490,16400,16410,757,20,18.18,15.38,1,'ws','2026-03-17 12:45:21'),
(317310,'005930',1,'202603171121',196600,196700,196600,196700,7205,100,66.67,40,1,'ws','2026-03-17 12:12:19'),
(317311,'069500',1,'202603171121',85565,85655,85560,85635,66710,100,100,70.21,1,'ws','2026-03-17 12:16:22'),
(317312,'005380',1,'202603171121',530000,531000,530000,530000,705,100,100,66.67,1,'ws','2026-03-17 12:12:17'),
(317313,'005880',1,'202603171121',2512,2520,2475,2480,2480,0,0,0,1,'ws','2026-03-17 11:22:02'),
(317314,'065170',1,'202603171121',4965,5000,4945,4975,63465,0,0,70.83,1,'ws','2026-03-17 12:16:20'),
(317315,'229200',1,'202603171121',19975,19995,19970,19990,32604,100,74.47,53.85,1,'ws','2026-03-17 12:16:31'),
(317316,'034020',1,'202603171121',105300,105600,105300,105500,8082,66.67,66.67,60,1,'ws','2026-03-17 12:12:25'),
(317317,'131970',1,'202603171121',87300,87800,87100,87800,6131,100,66.67,43.48,1,'ws','2026-03-17 12:16:26'),
(317318,'000660',1,'202603171121',998000,1001000,998000,999000,26947,100,100,70,1,'ws','2026-03-17 12:12:12'),
(317319,'010120',1,'202603171121',765000,765000,764000,765000,764000,NULL,NULL,NULL,1,'ws','2026-03-17 11:22:02'),
(317320,'267260',1,'202603171121',944000,946000,943000,944000,886,100,100,100,1,'ws','2026-03-17 12:12:46'),
(317321,'465770',1,'202603171121',7960,7960,7810,7840,7810,0,0,18.18,1,'ws','2026-03-17 11:22:02'),
(317322,'412350',1,'202603171121',6430,6430,6430,6430,487,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317323,'035510',1,'202603171121',22600,22600,22600,22600,1264,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317324,'001550',1,'202603171121',16410,16410,16400,16400,657,0,18.18,16.67,1,'ws','2026-03-17 12:45:21'),
(317325,'005930',1,'202603171122',196700,196900,196650,196900,49180,100,100,61.54,1,'ws','2026-03-17 12:12:19'),
(317326,'000660',1,'202603171122',999000,1000000,999000,999500,1841,100,100,72.73,1,'ws','2026-03-17 12:12:12'),
(317327,'069500',1,'202603171122',85635,85700,85630,85695,32502,100,100,81.82,1,'ws','2026-03-17 12:16:22'),
(317328,'005380',1,'202603171122',530500,531000,530000,531000,658,100,100,75,1,'ws','2026-03-17 12:12:17'),
(317329,'229200',1,'202603171122',19990,20000,19990,19995,36125,100,100,61.54,1,'ws','2026-03-17 12:16:31'),
(317330,'005880',1,'202603171122',2480,2485,2470,2485,2485,13.51,8.33,8.33,1,'ws','2026-03-17 11:23:02'),
(317331,'065170',1,'202603171122',4975,5100,4975,5080,149915,100,91.3,80.56,1,'ws','2026-03-17 12:16:20'),
(317332,'465770',1,'202603171122',7830,7900,7810,7900,7890,33.33,26.09,35.71,1,'ws','2026-03-17 11:23:02'),
(317333,'131970',1,'202603171122',87700,87800,87200,87200,4540,50,62.5,38.46,1,'ws','2026-03-17 12:16:26'),
(317334,'034020',1,'202603171122',105500,105600,105500,105600,4936,100,75,60,1,'ws','2026-03-17 12:12:25'),
(317335,'035510',1,'202603171122',22600,22600,22600,22600,848,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317336,'412350',1,'202603171122',6430,6430,6430,6430,403,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317337,'001550',1,'202603171122',16400,16400,16390,16390,1254,0,0,15.38,1,'ws','2026-03-17 12:45:21'),
(317338,'005930',1,'202603171123',196800,197000,196800,196900,36401,100,100,80,1,'ws','2026-03-17 12:12:19'),
(317339,'005930',3,'202603171121',196900,197000,196900,196900,196900,NULL,NULL,NULL,1,'ws','2026-03-17 11:24:02'),
(317340,'069500',1,'202603171123',85695,85730,85695,85700,56148,100,100,100,1,'ws','2026-03-17 12:16:22'),
(317341,'069500',3,'202603171121',85565,85730,85560,85700,155360,100,81.82,80.65,1,'ws','2026-03-17 20:18:03'),
(317342,'465770',1,'202603171123',7890,7950,7880,7920,7910,100,40,30.77,1,'ws','2026-03-17 11:24:02'),
(317343,'465770',3,'202603171121',7960,7960,7810,7920,35792,0,76.92,33.33,1,'ws','2026-03-17 11:55:30'),
(317344,'005880',1,'202603171123',2490,2495,2465,2472,2470,27.78,10,6.85,1,'ws','2026-03-17 11:24:02'),
(317345,'005880',3,'202603171121',2512,2520,2465,2470,2084868,0,35,19.44,1,'ws','2026-03-17 11:45:26'),
(317346,'065170',1,'202603171123',5080,5130,5050,5120,134505,100,100,80.56,1,'ws','2026-03-17 12:16:20'),
(317347,'065170',3,'202603171121',4965,5130,4945,5120,347885,100,100,89.71,1,'ws','2026-03-17 13:06:37'),
(317348,'131970',1,'202603171123',87200,87200,86800,86900,4480,0,40,41.67,1,'ws','2026-03-17 12:16:26'),
(317349,'131970',3,'202603171121',87300,87800,86800,86900,15151,0,0,45.95,1,'ws','2026-03-17 13:06:40'),
(317350,'000660',1,'202603171123',999500,1001000,999000,999000,9953,50,50,88.89,1,'ws','2026-03-17 12:12:12'),
(317351,'000660',3,'202603171121',998000,1001000,998000,999000,38741,100,100,75,1,'ws','2026-03-18 08:25:00'),
(317352,'010120',1,'202603171123',764500,764500,764500,764500,764000,NULL,NULL,NULL,1,'ws','2026-03-17 11:24:02'),
(317353,'010120',3,'202603171121',764000,765000,763000,764500,1854,100,100,100,1,'ws','2026-03-17 12:12:24'),
(317354,'001550',1,'202603171123',16400,16400,16380,16380,1190,0,0,15.38,1,'ws','2026-03-17 12:45:21'),
(317355,'001550',3,'202603171121',16410,16410,16380,16380,3101,0,0,25.49,1,'ws','2026-03-17 20:17:57'),
(317356,'229200',1,'202603171123',19995,20005,19995,20000,64720,100,100,78.95,1,'ws','2026-03-17 12:16:31'),
(317357,'229200',3,'202603171121',19975,20005,19970,20000,133449,83.33,62.5,66.67,1,'ws','2026-03-17 13:06:43'),
(317359,'005380',3,'202603171121',530000,531000,530000,531000,2634,100,66.67,62.5,1,'ws','2026-03-18 08:25:06'),
(317369,'034020',3,'202603171121',105300,105600,105300,105500,15275,50,50,33.33,1,'ws','2026-03-17 12:12:26'),
(317370,'412350',1,'202603171123',6430,6430,6430,6430,1822,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317371,'412350',3,'202603171121',6430,6430,6430,6430,2712,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317372,'035510',1,'202603171123',22600,22600,22600,22600,1289,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317373,'035510',3,'202603171121',22600,22600,22600,22600,3401,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317376,'005930',1,'202603171124',197000,197000,196900,196900,17881,100,100,100,1,'ws','2026-03-17 12:12:19'),
(317377,'005380',1,'202603171124',530500,531000,530000,531000,595,100,100,100,1,'ws','2026-03-17 12:12:17'),
(317378,'131970',1,'202603171124',86900,87200,86900,87100,2640,40,18.18,57.14,1,'ws','2026-03-17 12:16:26'),
(317379,'005880',1,'202603171124',2475,2475,2450,2455,2455,0,14.29,5.56,1,'ws','2026-03-17 11:25:02'),
(317380,'069500',1,'202603171124',85700,85715,85670,85695,19108,50,92.86,97.73,1,'ws','2026-03-17 12:16:22'),
(317381,'229200',1,'202603171124',20000,20005,19995,19995,15358,50,66.67,90,1,'ws','2026-03-17 12:16:31'),
(317382,'034020',1,'202603171124',105500,105600,105500,105500,1666,0,50,60,1,'ws','2026-03-17 12:12:26'),
(317383,'000660',1,'202603171124',999000,1000000,999000,999000,1370,0,50,87.5,1,'ws','2026-03-17 12:12:12'),
(317384,'065170',1,'202603171124',5100,5170,5080,5130,131139,100,100,93.94,1,'ws','2026-03-17 12:16:20'),
(317385,'412350',1,'202603171124',6430,6430,6430,6430,400,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317386,'465770',1,'202603171124',7910,7920,7780,7820,7800,16.67,44.44,22.86,1,'ws','2026-03-17 11:25:02'),
(317387,'035510',1,'202603171124',22600,22600,22600,22600,79,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317388,'001550',1,'202603171124',16380,16440,16380,16380,1074,0,0,0,1,'ws','2026-03-17 12:45:21'),
(317440,'065440',3,'202603171103',2395,2400,2370,2375,22806,0,33.33,23.53,1,'rest','2026-03-17 11:45:28'),
(317441,'065440',3,'202603171106',2370,2400,2370,2400,9557,50,38.46,40.91,1,'rest','2026-03-17 11:45:28'),
(317442,'065440',3,'202603171109',2400,2415,2400,2400,12785,100,50,52.94,1,'rest','2026-03-17 11:45:28'),
(317443,'065440',3,'202603171112',2395,2400,2375,2400,2778,100,100,38.46,1,'rest','2026-03-17 11:45:28'),
(317444,'065440',3,'202603171115',2385,2390,2380,2380,6461,0,0,35.71,1,'rest','2026-03-17 11:45:28'),
(317445,'065440',3,'202603171118',2380,2405,2380,2405,5376,55.56,55.56,71.43,1,'rest','2026-03-17 11:45:28'),
(317446,'065440',3,'202603171121',2405,2410,2395,2410,9577,100,60,60,1,'rest','2026-03-17 11:45:28'),
(317447,'065440',3,'202603171124',2405,2420,2400,2420,14786,100,100,66.67,1,'rest','2026-03-17 11:45:28'),
(317540,'065440',15,'202603171100',2410,2415,2370,2400,60984,0,0,12.5,1,'rest','2026-03-17 11:45:30'),
(317541,'065440',15,'202603171115',2385,2425,2380,2425,51837,62.5,45.45,41.67,1,'rest','2026-03-17 11:45:30'),
(317590,'222800',3,'202603161254',53800,53900,53600,53900,1465,NULL,NULL,NULL,1,'rest','2026-03-17 11:25:31'),
(317591,'222800',3,'202603161257',53900,53900,53700,53800,977,NULL,NULL,NULL,1,'rest','2026-03-17 11:25:31'),
(317592,'222800',3,'202603161300',53800,54100,53700,54100,3193,75,NULL,NULL,1,'rest','2026-03-17 11:25:31'),
(317593,'222800',3,'202603161303',54100,54700,54000,54700,16834,100,90,NULL,1,'rest','2026-03-17 11:25:31'),
(317594,'222800',3,'202603161306',54650,55700,54600,55500,66354,100,100,NULL,1,'rest','2026-03-17 11:25:31'),
(317595,'222800',3,'202603161309',55600,55700,55000,55000,23239,NULL,NULL,NULL,1,'rest','2026-03-17 11:40:23'),
(317596,'222800',3,'202603161312',55000,55400,54800,55000,11495,NULL,NULL,NULL,1,'rest','2026-03-17 11:40:23'),
(317597,'222800',3,'202603161315',55000,55000,54600,54700,7856,0,NULL,NULL,1,'rest','2026-03-17 11:40:23'),
(317598,'222800',3,'202603161318',54700,55000,54700,54900,5315,40,40,NULL,1,'rest','2026-03-17 11:40:23'),
(317599,'222800',3,'202603161321',54950,55000,54600,54600,5117,40,25,NULL,1,'rest','2026-03-17 11:40:23'),
(317600,'222800',3,'202603161324',54700,54900,54600,54700,5661,25,50,33.33,1,'rest','2026-03-17 11:40:23'),
(317601,'222800',3,'202603161327',54700,54900,54600,54900,3113,100,50,45.45,1,'rest','2026-03-17 11:40:23'),
(317602,'222800',3,'202603161330',54800,55400,54800,55100,14366,100,100,70,1,'rest','2026-03-17 11:40:23'),
(317603,'222800',3,'202603161333',55100,55300,55000,55100,4836,100,100,62.5,1,'rest','2026-03-17 11:40:23'),
(317604,'222800',3,'202603161336',55000,56000,55000,55800,39687,100,100,100,1,'rest','2026-03-17 11:40:23'),
(317605,'222800',3,'202603161339',55900,56000,55400,55900,21120,100,100,100,1,'rest','2026-03-17 11:40:23'),
(317606,'222800',3,'202603161342',55900,56300,55700,56000,48009,100,100,100,1,'rest','2026-03-17 11:40:23'),
(317607,'222800',3,'202603161345',56000,56400,56000,56000,25678,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:29'),
(317608,'222800',3,'202603161348',55900,56100,55400,55600,17920,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:29'),
(317609,'222800',3,'202603161351',55600,56200,55500,56000,17982,50,NULL,NULL,1,'rest','2026-03-17 12:16:29'),
(317610,'222800',3,'202603161354',55900,56100,55600,55900,12689,80,44.44,NULL,1,'rest','2026-03-17 12:16:29'),
(317611,'222800',3,'202603161357',55800,56000,55600,55600,8356,0,50,NULL,1,'rest','2026-03-17 12:16:29'),
(317612,'222800',3,'202603161400',55700,56000,55500,55800,11821,40,33.33,42.86,1,'rest','2026-03-17 12:16:29'),
(317613,'222800',3,'202603161403',55900,56000,55700,55800,6611,100,40,60,1,'rest','2026-03-17 12:16:29'),
(317614,'222800',3,'202603161406',55900,55900,55700,55900,7099,100,100,42.86,1,'rest','2026-03-17 12:16:29'),
(317615,'222800',3,'202603161409',55900,55900,55600,55600,7424,25,25,33.33,1,'rest','2026-03-17 12:16:29'),
(317616,'222800',3,'202603161412',55600,55800,55500,55600,8364,0,25,50,1,'rest','2026-03-17 12:16:29'),
(317617,'222800',3,'202603161415',55600,55700,55300,55500,9574,0,0,20,1,'rest','2026-03-17 12:16:29'),
(317618,'222800',3,'202603161418',55500,55600,55200,55200,11030,0,0,12.5,1,'rest','2026-03-17 12:16:29'),
(317619,'222800',3,'202603161421',55200,55400,55100,55200,8317,0,0,0,1,'rest','2026-03-17 12:16:29'),
(317620,'222800',3,'202603161424',55200,55500,55100,55500,9042,100,50,42.86,1,'rest','2026-03-17 12:16:29'),
(317621,'222800',3,'202603161427',55300,55500,55200,55400,5081,75,75,37.5,1,'rest','2026-03-17 12:16:29'),
(317622,'222800',3,'202603161430',55300,55800,55200,55200,12804,0,50,33.33,1,'rest','2026-03-17 12:16:29'),
(317623,'222800',3,'202603161433',55300,55400,55200,55300,5282,33.33,25,57.14,1,'rest','2026-03-17 12:16:29'),
(317624,'222800',3,'202603161436',55400,55500,55200,55400,3704,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:42'),
(317625,'222800',3,'202603161439',55400,55600,55300,55500,6560,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:42'),
(317626,'222800',3,'202603161442',55600,55600,55300,55600,5295,100,NULL,NULL,1,'rest','2026-03-17 13:06:42'),
(317627,'222800',3,'202603161445',55500,55600,55500,55500,5259,50,66.67,NULL,1,'rest','2026-03-17 13:06:42'),
(317628,'222800',3,'202603161448',55500,56000,55400,55800,17441,75,80,NULL,1,'rest','2026-03-17 13:06:42'),
(317629,'222800',3,'202603161451',55850,56000,55600,55800,9482,100,75,83.33,1,'rest','2026-03-17 13:06:42'),
(317630,'222800',3,'202603161454',55800,55900,55600,55900,6727,100,100,83.33,1,'rest','2026-03-17 13:06:42'),
(317631,'222800',3,'202603161457',55800,56000,55700,55900,7111,100,100,80,1,'rest','2026-03-17 13:06:42'),
(317632,'222800',3,'202603161500',55800,55900,55700,55800,7181,0,50,80,1,'rest','2026-03-17 13:06:42'),
(317633,'222800',3,'202603161503',55750,56000,55700,55900,7272,50,50,66.67,1,'rest','2026-03-17 13:06:42'),
(317634,'222800',3,'202603161506',55900,56000,55750,55800,8996,50,33.33,50,1,'rest','2026-03-17 13:06:42'),
(317635,'222800',3,'202603161509',55800,55900,55700,55900,7616,50,66.67,50,1,'rest','2026-03-17 13:06:42'),
(317636,'222800',3,'202603161512',55900,56000,55800,55900,12271,100,50,50,1,'rest','2026-03-17 13:06:42'),
(317637,'222800',3,'202603161515',55900,56000,55800,56000,12962,100,100,75,1,'rest','2026-03-17 13:06:42'),
(317638,'222800',3,'202603161518',56000,56100,55900,56000,7736,100,100,66.67,1,'rest','2026-03-17 13:06:42'),
(317640,'222800',3,'202603161530',56000,56000,56000,56000,27132,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317641,'222800',3,'202603161533',56000,56000,56000,56000,119,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317642,'222800',3,'202603170900',58700,58800,56500,57000,82885,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317643,'222800',3,'202603170903',57000,57200,55700,56900,58160,90.91,90.91,90.91,1,'rest','2026-03-17 13:06:42'),
(317644,'222800',3,'202603170906',56900,57200,56500,56800,20756,0,83.33,83.33,1,'rest','2026-03-17 13:06:42'),
(317645,'222800',3,'202603170909',56800,57300,56400,56400,28345,0,0,62.5,1,'rest','2026-03-17 13:06:42'),
(317646,'222800',3,'202603170912',56400,56800,56200,56400,15358,0,0,62.5,1,'rest','2026-03-17 13:06:42'),
(317647,'222800',3,'202603170915',56400,56600,56100,56100,16494,0,0,0,1,'rest','2026-03-17 13:06:42'),
(317648,'222800',3,'202603170918',56100,56750,56000,56600,12268,62.5,62.5,38.46,1,'rest','2026-03-17 13:06:42'),
(317649,'222800',3,'202603170921',56600,56800,56200,56300,11485,62.5,45.45,33.33,1,'rest','2026-03-17 13:06:42'),
(317650,'222800',3,'202603170924',56300,56600,56000,56400,16296,25,66.67,50,1,'rest','2026-03-17 13:06:42'),
(317651,'222800',3,'202603170927',56400,56500,56300,56300,3575,50,20,46.15,1,'rest','2026-03-17 13:06:42'),
(317652,'222800',3,'202603170930',56400,56500,56200,56400,6395,50,66.67,63.64,1,'rest','2026-03-17 13:06:42'),
(317653,'222800',3,'202603170933',56400,56700,56200,56700,6692,100,80,55.56,1,'rest','2026-03-17 13:06:42'),
(317654,'222800',3,'202603170936',56600,57300,56600,57300,11327,100,100,91.67,1,'rest','2026-03-17 13:06:42'),
(317655,'222800',3,'202603170939',57300,57300,56900,56900,7847,60,69.23,66.67,1,'rest','2026-03-17 13:06:42'),
(317656,'222800',3,'202603170942',56900,57000,56600,56900,4230,0,60,71.43,1,'rest','2026-03-17 13:06:42'),
(317657,'222800',3,'202603170945',56900,57400,56200,56800,16567,0,0,64.29,1,'rest','2026-03-17 13:06:42'),
(317658,'222800',3,'202603170948',57000,57000,56800,56900,4135,50,50,58.33,1,'rest','2026-03-17 13:06:42'),
(317659,'222800',3,'202603170951',57000,57100,56900,57100,3529,100,75,37.5,1,'rest','2026-03-17 13:06:42'),
(317660,'222800',3,'202603170954',57000,57100,56500,56600,8696,28.57,37.5,33.33,1,'rest','2026-03-17 13:06:42'),
(317661,'222800',3,'202603170957',56700,56900,56600,56900,4857,37.5,50,50,1,'rest','2026-03-17 13:06:42'),
(317662,'222800',3,'202603171000',56800,57000,56700,56700,6955,60,30,46.15,1,'rest','2026-03-17 13:06:42'),
(317663,'222800',3,'202603171003',56800,56900,56500,56600,5160,0,50,38.46,1,'rest','2026-03-17 13:06:42'),
(317664,'222800',3,'202603171006',56500,56700,56400,56600,3792,0,0,27.27,1,'rest','2026-03-17 13:06:42'),
(317665,'222800',3,'202603171009',56600,56700,56400,56600,5029,100,0,50,1,'rest','2026-03-17 13:06:42'),
(317666,'222800',3,'202603171012',56600,56900,56500,56600,3787,100,100,0,1,'rest','2026-03-17 13:06:42'),
(317667,'222800',3,'202603171015',56500,56700,56300,56400,4448,0,0,0,1,'rest','2026-03-17 13:06:42'),
(317668,'222800',3,'202603171018',56300,56700,56200,56500,4376,33.33,33.33,33.33,1,'rest','2026-03-17 13:06:42'),
(317669,'222800',3,'202603171021',56500,56900,56500,56800,3564,100,66.67,66.67,1,'rest','2026-03-17 13:06:42'),
(317670,'222800',3,'202603171024',56800,57000,56800,56800,5005,100,100,66.67,1,'rest','2026-03-17 13:06:42'),
(317671,'222800',3,'202603171027',56900,56900,56500,56600,2901,0,60,50,1,'rest','2026-03-17 13:06:42'),
(317672,'222800',3,'202603171030',56600,56800,56500,56600,3137,0,0,66.67,1,'rest','2026-03-17 13:06:42'),
(317673,'222800',3,'202603171033',56600,56900,56600,56800,2644,100,50,71.43,1,'rest','2026-03-17 13:06:42'),
(317674,'222800',3,'202603171036',56800,56900,56500,56500,2691,40,40,28.57,1,'rest','2026-03-17 13:06:42'),
(317675,'222800',3,'202603171039',56600,56800,56500,56600,2976,25,50,37.5,1,'rest','2026-03-17 13:06:42'),
(317676,'222800',3,'202603171042',56600,56600,56500,56500,2417,50,20,42.86,1,'rest','2026-03-17 13:06:42'),
(317677,'222800',3,'202603171045',56600,56700,56500,56500,2347,0,50,42.86,1,'rest','2026-03-17 13:06:42'),
(317678,'222800',3,'202603171048',56500,56600,56400,56400,2677,0,0,16.67,1,'rest','2026-03-17 13:06:42'),
(317679,'222800',3,'202603171051',56400,56600,56300,56400,4565,0,0,33.33,1,'rest','2026-03-17 13:06:42'),
(317680,'222800',3,'202603171054',56400,56700,56300,56500,4504,100,50,33.33,1,'rest','2026-03-17 13:06:42'),
(317681,'222800',3,'202603171057',56500,56600,56300,56600,1162,100,100,66.67,1,'rest','2026-03-17 13:06:42'),
(317682,'222800',3,'202603171100',56500,56700,56500,56650,1757,100,100,71.43,1,'rest','2026-03-17 13:06:42'),
(317683,'222800',3,'202603171103',56600,56700,56600,56600,1199,50,75,83.33,1,'rest','2026-03-17 13:06:42'),
(317684,'222800',3,'202603171106',56600,56800,56600,56700,2677,66.67,75,87.5,1,'rest','2026-03-17 13:06:42'),
(317685,'222800',3,'202603171109',56600,56800,56600,56700,2802,100,66.67,83.33,1,'rest','2026-03-17 13:06:42'),
(317686,'222800',3,'202603171112',56700,56900,56600,56900,3332,100,100,87.5,1,'rest','2026-03-17 13:06:42'),
(317687,'222800',3,'202603171115',56900,57000,56900,57000,7931,100,100,88.89,1,'rest','2026-03-17 13:06:42'),
(317688,'222800',3,'202603171118',56900,57300,56900,57300,6809,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317689,'222800',3,'202603171121',57300,57500,57200,57500,8405,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317690,'222800',3,'202603171124',57500,57600,57400,57500,7885,100,100,100,1,'rest','2026-03-17 13:06:42'),
(317781,'222800',60,'202603160900',51500,55100,51100,53800,217833,95,97.06,94.44,1,'rest','2026-03-17 13:06:43'),
(317782,'222800',60,'202603161000',53700,53900,52400,53000,59588,70.37,67.86,76.74,1,'rest','2026-03-17 13:06:43'),
(317783,'222800',60,'202603161100',53000,53300,52400,53200,27721,20,72.41,79.55,1,'rest','2026-03-17 13:06:43'),
(317784,'222800',60,'202603161200',53200,54300,53000,53800,41682,100,50,75,1,'rest','2026-03-17 13:06:43'),
(317785,'222800',60,'202603161300',53800,56400,53700,55600,358820,100,100,84.91,1,'rest','2026-03-17 13:06:43'),
(317786,'222800',60,'202603161400',55700,56000,55100,55900,164028,100,100,78.38,1,'rest','2026-03-17 13:06:43'),
(317787,'222800',60,'202603161500',55800,56100,55700,56000,91285,100,100,100,1,'rest','2026-03-17 13:06:43'),
(317788,'222800',60,'202603170900',58700,58800,55700,56900,339897,100,100,100,1,'rest','2026-03-17 13:06:43'),
(317789,'222800',60,'202603171000',56800,57000,56200,56600,74137,75,76.92,91.18,1,'rest','2026-03-17 13:06:43'),
(317790,'222800',60,'202603171100',56500,57800,56500,57500,74457,75,85.71,88,1,'rest','2026-03-17 13:06:43'),
(317791,'000660',1,'202603171125',999000,1000000,998000,998000,3131,0,0,25,1,'ws','2026-03-17 12:12:12'),
(317792,'069500',1,'202603171125',85690,85695,85640,85650,9660,0,9.09,72.22,1,'ws','2026-03-17 12:16:22'),
(317793,'229200',1,'202603171125',20000,20010,19995,20005,11069,66.67,75,87.5,1,'ws','2026-03-17 12:16:31'),
(317794,'131970',1,'202603171125',87200,87300,87000,87100,3426,100,40,47.06,1,'ws','2026-03-17 12:16:26'),
(317795,'005930',1,'202603171125',197000,197000,196900,197000,13815,100,100,100,1,'ws','2026-03-17 12:12:19'),
(317796,'034020',1,'202603171125',105500,105600,105500,105600,1776,100,50,80,1,'ws','2026-03-17 12:12:26'),
(317797,'065170',1,'202603171125',5120,5150,5010,5030,113649,9.09,33.33,60.78,1,'ws','2026-03-17 12:16:20'),
(317798,'222800',1,'202603171125',57450,57600,57400,57500,5199,50,83.33,70,1,'ws','2026-03-17 12:12:43'),
(317799,'005380',1,'202603171125',530000,531000,530000,531000,567,100,100,100,1,'ws','2026-03-17 12:12:17'),
(317800,'035510',1,'202603171125',22600,22600,22600,22600,704,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317801,'065440',1,'202603171125',2415,2420,2410,2420,2410,NULL,NULL,NULL,1,'ws','2026-03-17 11:26:06'),
(317802,'412350',1,'202603171125',6430,6430,6430,6430,3919,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317803,'005930',3,'202603171124',196850,196850,196600,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 11:27:02'),
(317804,'065170',1,'202603171126',5020,5100,5010,5070,57121,28.57,33.33,66.1,1,'ws','2026-03-17 12:16:20'),
(317805,'065170',3,'202603171124',5100,5170,5010,5070,301909,74.36,75,85.92,1,'ws','2026-03-17 13:06:37'),
(317806,'131970',3,'202603171124',86900,87300,86500,86600,19946,0,0,44.74,1,'ws','2026-03-17 13:06:40'),
(317807,'005380',3,'202603171124',530500,531000,530000,530500,1750,66.67,80,62.5,1,'ws','2026-03-18 08:25:06'),
(317808,'000660',3,'202603171124',999000,1000000,997000,998000,8162,0,66.67,50,1,'ws','2026-03-18 08:25:00'),
(317809,'069500',3,'202603171124',85700,85715,85555,85575,48042,50.98,59.02,60.24,1,'ws','2026-03-17 20:18:03'),
(317810,'229200',3,'202603171124',20000,20010,19995,19995,39107,83.33,71.43,66.67,1,'ws','2026-03-17 13:06:43'),
(317813,'065440',1,'202603171126',2420,2420,2410,2420,2415,NULL,NULL,NULL,1,'ws','2026-03-17 11:27:02'),
(317814,'131970',1,'202603171126',87100,87300,86500,86600,13880,0,28.57,12.5,1,'ws','2026-03-17 12:16:26'),
(317815,'222800',1,'202603171126',57500,57600,57400,57500,1712,100,50,62.5,1,'ws','2026-03-17 12:12:43'),
(317816,'005930',1,'202603171126',196900,197000,196550,196600,37502,20,20,42.86,1,'ws','2026-03-17 12:12:19'),
(317817,'000660',1,'202603171126',999000,999000,997000,998000,3661,0,0,25,1,'ws','2026-03-17 12:12:12'),
(317818,'005380',1,'202603171126',530000,531000,530000,530500,588,0,0,66.67,1,'ws','2026-03-17 12:12:17'),
(317819,'069500',1,'202603171126',85650,85650,85555,85575,19274,0,0,34.21,1,'ws','2026-03-17 12:16:22'),
(317820,'229200',1,'202603171126',20005,20010,19995,19995,12680,50,40,57.14,1,'ws','2026-03-17 12:16:31'),
(317830,'267260',3,'202603171124',942000,943000,942000,942000,164,0,60,66.67,1,'ws','2026-03-18 08:25:23'),
(317831,'412350',3,'202603171124',6430,6430,6430,6430,7335,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317832,'412350',1,'202603171126',6430,6430,6430,6430,3016,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317833,'035510',3,'202603171124',22600,22600,22600,22600,1337,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317834,'035510',1,'202603171126',22600,22600,22600,22600,554,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317837,'298060',3,'202603171118',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:27:58'),
(317838,'298060',1,'202603171118',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:27:56'),
(317840,'069500',1,'202603171127',85560,85610,85560,85575,5397,0,0,3.85,1,'ws','2026-03-17 12:16:22'),
(317841,'005930',1,'202603171127',196600,196700,196500,196700,20692,20,33.33,33.33,1,'ws','2026-03-17 12:12:19'),
(317842,'034020',1,'202603171127',105600,105600,105400,105400,8547,0,33.33,25,1,'ws','2026-03-17 12:12:26'),
(317843,'131970',1,'202603171127',86600,86800,86000,86000,8216,0,0,12.5,1,'ws','2026-03-17 12:16:27'),
(317844,'065170',1,'202603171127',5070,5070,4980,4980,68185,30.77,17.39,32.14,1,'ws','2026-03-17 12:16:20'),
(317845,'065440',1,'202603171127',2420,2425,2415,2415,2415,0,NULL,NULL,1,'ws','2026-03-17 11:28:00'),
(317846,'229200',1,'202603171127',20000,20005,19995,20000,13344,33.33,60,57.14,1,'ws','2026-03-17 12:16:31'),
(317847,'298040',1,'202603171127',2573000,2575000,2573000,2574000,32,100,100,40,1,'ws','2026-03-17 12:12:49'),
(317848,'222800',1,'202603171127',57500,57500,57200,57200,1792,0,14.29,41.67,1,'ws','2026-03-17 12:12:43'),
(317849,'412350',1,'202603171127',6430,6430,6430,6430,72,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317850,'035510',1,'202603171127',22600,22600,22600,22600,549,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317851,'005930',1,'202603171128',196700,196800,196500,196600,16950,50,16.67,28.57,1,'ws','2026-03-17 12:12:19'),
(317852,'229200',1,'202603171128',20000,20025,19995,20010,60220,100,60,62.5,1,'ws','2026-03-17 12:16:31'),
(317853,'000660',1,'202603171128',999000,999000,998000,998000,993,50,50,33.33,1,'ws','2026-03-17 12:12:12'),
(317854,'131970',1,'202603171128',86000,86400,85700,86100,8377,14.29,8.33,21.43,1,'ws','2026-03-17 12:16:27'),
(317855,'034020',1,'202603171128',105400,106000,105300,106000,51235,75,75,77.78,1,'ws','2026-03-17 12:12:26'),
(317856,'069500',1,'202603171128',85595,85650,85575,85575,33192,100,0,0,1,'ws','2026-03-17 12:16:22'),
(317857,'065170',1,'202603171128',4980,5030,4970,4995,50959,14.29,37.93,25.49,1,'ws','2026-03-17 12:16:20'),
(317858,'222800',1,'202603171128',57300,57400,57200,57300,804,25,25,30,1,'ws','2026-03-17 12:12:43'),
(317859,'065440',1,'202603171128',2420,2420,2415,2415,2415,0,0,NULL,1,'ws','2026-03-17 11:29:06'),
(317860,'035510',1,'202603171128',22600,22600,22600,22600,1732,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317861,'412350',1,'202603171128',6430,6430,6430,6430,310,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317862,'005380',3,'202603171127',530500,531000,530000,531000,1746,50,75,62.5,1,'ws','2026-03-18 08:25:06'),
(317863,'005930',1,'202603171129',196600,196700,196500,196700,10083,50,66.67,37.5,1,'ws','2026-03-17 12:12:19'),
(317864,'005380',15,'202603171115',529000,531000,528000,531000,15952,33.33,60,43.75,1,'ws','2026-03-18 08:25:08'),
(317865,'069500',3,'202603171127',85560,85650,85560,85625,47368,28.57,59.02,58.23,1,'ws','2026-03-17 20:18:03'),
(317866,'069500',15,'202603171115',85560,85730,85465,85625,353428,56.52,83.87,86.41,1,'ws','2026-03-18 08:25:20'),
(317867,'005930',3,'202603171127',196700,196700,196700,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 11:30:02'),
(317868,'005930',15,'202603171115',196700,197000,196400,196700,332361,0,71.43,64.29,1,'ws','2026-03-18 08:25:09'),
(317869,'131970',3,'202603171127',86600,86800,85700,86000,20141,0,0,0,1,'ws','2026-03-17 13:06:40'),
(317870,'131970',15,'202603171115',88500,88900,85700,86000,120028,55.74,71.28,71.96,1,'ws','2026-03-17 12:16:28'),
(317871,'229200',3,'202603171127',20000,20025,19995,20025,95056,85.71,91.67,73.33,1,'ws','2026-03-17 13:06:43'),
(317872,'229200',15,'202603171115',19985,20025,19950,20025,436855,100,100,58.33,1,'ws','2026-03-18 08:25:22'),
(317873,'065170',3,'202603171127',5070,5070,4970,5000,155995,0,54.72,70,1,'ws','2026-03-17 13:06:37'),
(317874,'065170',15,'202603171115',4860,5170,4860,5000,1600615,100,100,88.66,1,'ws','2026-03-17 13:06:37'),
(317875,'000660',3,'202603171127',998000,999000,998000,999000,4186,50,50,75,1,'ws','2026-03-18 08:25:00'),
(317876,'000660',15,'202603171115',998000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 11:30:02'),
(317877,'034020',3,'202603171127',105600,106000,105300,105700,68999,100,100,66.67,1,'ws','2026-03-17 12:12:26'),
(317878,'034020',15,'202603171115',105500,106000,105000,105700,185426,40,40,50,1,'ws','2026-03-18 08:25:14'),
(317879,'267260',3,'202603171127',942000,943000,942000,942000,111,100,0,66.67,1,'ws','2026-03-18 08:25:23'),
(317880,'267260',15,'202603171115',940000,946000,940000,942000,2178,100,100,55.56,1,'ws','2026-03-17 12:12:48'),
(317881,'065440',3,'202603171127',2415,2425,2410,2425,15637,100,100,69.23,1,'ws','2026-03-17 11:45:28'),
(317883,'069500',1,'202603171129',85590,85635,85580,85625,8779,100,100,29.41,1,'ws','2026-03-17 12:16:22'),
(317884,'000660',1,'202603171129',999000,999000,998000,999000,1437,50,66.67,50,1,'ws','2026-03-17 12:12:12'),
(317885,'229200',1,'202603171129',20015,20025,20010,20025,21492,100,100,80,1,'ws','2026-03-17 12:16:31'),
(317886,'034020',1,'202603171129',106000,106000,105600,105700,9217,66.67,54.55,58.33,1,'ws','2026-03-17 12:12:26'),
(317887,'131970',1,'202603171129',86100,86200,85800,86000,3548,50,12.5,7.69,1,'ws','2026-03-17 12:16:27'),
(317888,'065170',1,'202603171129',4995,5040,4995,5000,36851,100,18.18,24,1,'ws','2026-03-17 12:16:20'),
(317889,'267260',1,'202603171129',942000,943000,942000,942000,42,100,100,100,1,'ws','2026-03-17 12:12:47'),
(317890,'065440',1,'202603171129',2415,2425,2415,2425,2415,100,66.67,NULL,1,'ws','2026-03-17 11:30:02'),
(317909,'412350',3,'202603171127',6430,6430,6430,6430,11406,100,100,100,1,'ws','2026-03-18 08:25:27'),
(317910,'412350',15,'202603171115',6430,6430,6430,6430,49969,100,100,100,1,'ws','2026-03-18 13:35:26'),
(317911,'222800',3,'202603171127',57500,57500,57200,57300,3176,0,50,75,1,'ws','2026-03-17 13:06:42'),
(317912,'222800',15,'202603171115',56900,57600,56900,57300,34206,100,100,88.89,1,'ws','2026-03-17 13:06:42'),
(317913,'412350',1,'202603171129',6430,6430,6430,6430,11024,100,100,100,1,'ws','2026-03-17 12:16:35'),
(317914,'222800',1,'202603171129',57400,57400,57300,57300,580,100,25,33.33,1,'ws','2026-03-17 12:12:43'),
(317919,'035510',3,'202603171127',22600,22600,22600,22600,3089,100,100,100,1,'ws','2026-03-18 08:25:15'),
(317920,'035510',15,'202603171115',22600,22600,22600,22600,13221,100,100,100,1,'ws','2026-03-17 20:18:00'),
(317921,'035510',1,'202603171129',22600,22600,22600,22600,808,100,100,100,1,'ws','2026-03-17 12:16:12'),
(317975,'001550',3,'202603171124',16380,16440,16360,16360,2138,0,0,29.55,1,'rest','2026-03-17 20:17:57'),
(317976,'001550',3,'202603171127',16370,16440,16370,16440,644,80,61.54,20.51,1,'rest','2026-03-17 20:17:57'),
(317977,'001550',3,'202603171130',16440,16450,16370,16380,1180,57.14,50,30.77,1,'rest','2026-03-17 20:17:57'),
(318086,'001550',15,'202603160900',17700,19080,17700,18100,538090,100,88.89,84.03,1,'rest','2026-03-18 08:25:03'),
(318087,'001550',15,'202603160915',18030,19270,18000,18790,300633,100,100,93.37,1,'rest','2026-03-18 08:25:03'),
(318088,'001550',15,'202603160930',18800,18860,18050,18180,146934,53.08,71.5,69.33,1,'rest','2026-03-18 08:25:03'),
(318089,'001550',15,'202603160945',18180,18200,18010,18050,52189,0,48.25,69.04,1,'rest','2026-03-18 08:25:03'),
(318090,'001550',15,'202603161000',18050,18450,18050,18280,34770,63.89,23.71,70.4,1,'rest','2026-03-18 08:25:03'),
(318091,'001550',15,'202603161015',18270,18380,18070,18290,30950,100,64.86,55.69,1,'rest','2026-03-18 08:25:03'),
(318092,'001550',15,'202603161030',18290,19460,18250,19170,307537,100,100,60.22,1,'rest','2026-03-18 08:25:03'),
(318093,'001550',15,'202603161045',19170,19730,18530,18590,545981,60.27,60.54,61.2,1,'rest','2026-03-18 08:25:03'),
(318094,'001550',15,'202603161100',18580,18770,18430,18570,102703,0,59.46,65.12,1,'rest','2026-03-18 08:25:03'),
(318095,'001550',15,'202603161115',18540,18570,18300,18340,46972,0,0,51.74,1,'rest','2026-03-18 08:25:03'),
(318096,'001550',15,'202603161130',18350,18460,18180,18220,30419,0,0,48.09,1,'rest','2026-03-18 08:25:03'),
(318097,'001550',15,'202603161145',18220,18340,18100,18100,31589,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318098,'001550',15,'202603161200',18100,18220,18000,18080,26066,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318099,'001550',15,'202603161215',18060,18120,18000,18010,20595,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318100,'001550',15,'202603161230',18010,18090,17970,18000,19787,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318101,'001550',15,'202603161245',18020,18020,17600,17740,47830,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318102,'001550',15,'202603161300',17740,17780,17510,17690,31893,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318103,'001550',15,'202603161315',17690,17690,17430,17530,23598,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318104,'001550',15,'202603161330',17520,17600,17370,17380,26380,0,0,0,1,'rest','2026-03-18 08:25:03'),
(318105,'001550',15,'202603161345',17400,17630,17400,17550,11382,53.12,35.42,21.52,1,'rest','2026-03-18 08:25:03'),
(318106,'001550',15,'202603161400',17550,17850,17550,17580,16582,100,57.14,35.71,1,'rest','2026-03-18 08:25:03'),
(318107,'001550',15,'202603161415',17570,17700,17500,17530,11100,37.5,80,35.71,1,'rest','2026-03-18 08:25:03'),
(318108,'001550',15,'202603161430',17525,17540,17280,17280,21927,0,9.09,30.77,1,'rest','2026-03-18 08:25:03'),
(318109,'001550',15,'202603161445',17270,17430,17260,17320,17699,13.79,11.76,44.44,1,'rest','2026-03-18 08:25:03'),
(318110,'001550',15,'202603161500',17320,17480,17210,17240,26027,33.33,10.81,15.56,1,'rest','2026-03-18 08:25:03'),
(318111,'001550',15,'202603161515',17280,17350,17230,17310,13653,46.67,57.89,22.45,1,'rest','2026-03-18 08:25:03'),
(318112,'001550',15,'202603161530',17450,17450,17450,17450,10312,100,72.41,43.1,1,'rest','2026-03-18 08:25:03'),
(318113,'001550',15,'202603170900',16590,16960,16000,16030,140633,8.97,12.88,14.29,1,'rest','2026-03-18 08:25:03'),
(318114,'001550',15,'202603170915',16060,16140,15870,15970,81642,0,8.64,11.86,1,'rest','2026-03-18 08:25:03'),
(318115,'001550',15,'202603170930',15970,16050,15880,16030,34612,50,3.9,15.43,1,'rest','2026-03-18 08:25:03'),
(318116,'001550',15,'202603170945',16010,16410,16010,16310,40410,100,85,24.49,1,'rest','2026-03-18 08:25:03'),
(318117,'001550',15,'202603171000',16310,16370,16140,16170,20880,66.67,70.83,17.35,1,'rest','2026-03-18 08:25:03'),
(318118,'001550',15,'202603171015',16180,16400,16180,16280,14928,44,73.58,69.23,1,'rest','2026-03-18 08:25:03'),
(318119,'001550',15,'202603171030',16280,16390,16250,16330,14205,100,53.33,78.12,1,'rest','2026-03-18 08:25:03'),
(318120,'001550',15,'202603171045',16330,16670,16310,16670,27619,100,100,84.78,1,'rest','2026-03-18 08:25:03'),
(318121,'001550',15,'202603171115',16610,16630,16360,16440,14005,0,59.65,68.49,1,'rest','2026-03-18 08:25:03'),
(318122,'001550',15,'202603171130',16440,16450,16100,16150,31790,0,0,42.86,1,'rest','2026-03-18 08:25:03'),
(318124,'298060',1,'202603171127',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:30:39'),
(318125,'298060',3,'202603171127',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:30:41'),
(318126,'298060',15,'202603171115',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:30:41'),
(318129,'069500',1,'202603171130',85630,85665,85615,85660,24671,100,100,53.12,1,'ws','2026-03-17 12:16:22'),
(318130,'229200',1,'202603171130',20025,20030,20020,20025,21404,100,100,75,1,'ws','2026-03-17 12:16:31'),
(318131,'131970',1,'202603171130',86000,86500,85900,86100,6687,50,66.67,14.29,1,'ws','2026-03-17 12:16:27'),
(318132,'065170',1,'202603171130',5010,5065,4995,5050,29335,100,100,55,1,'ws','2026-03-17 12:16:20'),
(318133,'222800',1,'202603171130',57300,57500,57300,57400,936,100,100,40,1,'ws','2026-03-17 12:12:43'),
(318134,'412350',1,'202603171130',6430,6430,6430,6430,434,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318135,'065440',1,'202603171130',2425,2430,2425,2430,2425,100,100,75,1,'ws','2026-03-17 11:31:08'),
(318136,'035510',1,'202603171130',22600,22600,22600,22600,539,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318137,'001550',1,'202603171130',16440,16450,16440,16440,30,100,100,57.14,1,'ws','2026-03-17 12:45:21'),
(318138,'005930',1,'202603171131',196700,196900,196700,196900,18271,100,100,80,1,'ws','2026-03-17 12:12:19'),
(318139,'000660',1,'202603171131',998000,1000000,998000,1000000,3387,100,100,75,1,'ws','2026-03-17 12:12:12'),
(318140,'069500',1,'202603171131',85655,85750,85655,85745,114511,100,100,100,1,'ws','2026-03-17 12:16:22'),
(318141,'034020',1,'202603171131',105700,106000,105600,106000,7500,80,50,62.5,1,'ws','2026-03-17 12:12:26'),
(318142,'267260',1,'202603171131',941000,943000,941000,942000,198,50,50,50,1,'ws','2026-03-17 12:12:47'),
(318143,'131970',1,'202603171131',86000,86200,85800,86100,3766,100,50,22.22,1,'ws','2026-03-17 12:16:27'),
(318144,'065440',1,'202603171131',2425,2430,2425,2430,2425,100,100,75,1,'ws','2026-03-17 11:32:02'),
(318145,'005380',1,'202603171131',530000,531000,530000,531000,410,50,66.67,57.14,1,'ws','2026-03-17 12:12:17'),
(318146,'065170',1,'202603171131',5060,5090,4975,4980,81313,41.67,44,30.43,1,'ws','2026-03-17 12:16:20'),
(318147,'229200',1,'202603171131',20025,20050,20025,20050,50642,100,100,100,1,'ws','2026-03-17 12:16:31'),
(318148,'222800',1,'202603171131',57400,57400,57300,57300,700,50,50,33.33,1,'ws','2026-03-17 12:12:43'),
(318149,'001550',1,'202603171131',16400,16400,16400,16400,102,0,50,66.67,1,'ws','2026-03-17 12:45:21'),
(318150,'035510',1,'202603171131',22600,22600,22600,22600,651,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318151,'412350',1,'202603171131',6430,6430,6430,6430,3034,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318152,'229200',1,'202603171132',20050,20050,20030,20030,18219,55.56,55.56,71.43,1,'ws','2026-03-17 12:16:31'),
(318153,'005930',3,'202603171130',196900,196950,196900,196950,196900,NULL,NULL,NULL,1,'ws','2026-03-17 11:33:02'),
(318154,'229200',3,'202603171130',20025,20050,20020,20030,90265,100,87.5,85.71,1,'ws','2026-03-17 13:06:43'),
(318155,'005930',1,'202603171132',196900,197000,196900,196950,38251,100,100,77.78,1,'ws','2026-03-17 12:12:19'),
(318156,'069500',1,'202603171132',85745,85790,85705,85715,71774,73.91,80,85,1,'ws','2026-03-17 12:16:22'),
(318157,'069500',3,'202603171130',85630,85790,85615,85715,210956,100,52.83,71.91,1,'ws','2026-03-17 20:18:03'),
(318158,'005380',1,'202603171132',531000,532000,531000,532000,2694,100,66.67,75,1,'ws','2026-03-17 12:12:17'),
(318159,'005380',3,'202603171130',530500,532000,530000,532000,3582,100,75,87.5,1,'ws','2026-03-18 08:25:06'),
(318160,'034020',1,'202603171132',106000,106000,105900,106000,1629,100,80,71.43,1,'ws','2026-03-17 12:12:26'),
(318161,'034020',3,'202603171130',105600,106000,105600,106000,11379,100,100,77.78,1,'ws','2026-03-17 12:12:26'),
(318162,'131970',1,'202603171132',86100,86500,85900,85900,4285,0,33.33,40,1,'ws','2026-03-17 12:16:27'),
(318163,'131970',3,'202603171130',86000,86500,85800,85900,14738,0,0,0,1,'ws','2026-03-17 13:06:40'),
(318164,'065170',1,'202603171132',4980,5020,4930,4930,74664,0,29.41,36.84,1,'ws','2026-03-17 12:16:20'),
(318165,'065170',3,'202603171130',5010,5090,4930,4930,185312,0,0,44.12,1,'ws','2026-03-17 13:06:37'),
(318166,'035510',1,'202603171132',22600,22600,22600,22600,93,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318167,'035510',3,'202603171130',22600,22600,22600,22600,1283,100,100,100,1,'ws','2026-03-18 08:25:15'),
(318168,'065440',1,'202603171132',2430,2430,2405,2405,2405,0,16.67,37.5,1,'ws','2026-03-17 11:33:02'),
(318169,'065440',3,'202603171130',2425,2430,2405,2405,15706,20,42.86,69.23,1,'ws','2026-03-17 11:45:28'),
(318171,'000660',3,'202603171130',999000,1000000,998000,999000,9768,100,50,75,1,'ws','2026-03-18 08:25:00'),
(318180,'222800',1,'202603171132',57300,57400,57200,57200,2049,0,33.33,50,1,'ws','2026-03-17 12:12:43'),
(318181,'222800',3,'202603171130',57300,57500,57200,57200,3685,0,0,62.5,1,'ws','2026-03-17 13:06:42'),
(318182,'001550',1,'202603171132',16390,16390,16370,16380,1048,0,0,53.85,1,'ws','2026-03-17 12:45:21'),
(318186,'412350',1,'202603171132',6430,6430,6430,6430,580,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318187,'412350',3,'202603171130',6430,6430,6430,6430,4048,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:21'),
(318189,'229200',1,'202603171133',20030,20035,20020,20025,11432,0,50,61.54,1,'ws','2026-03-17 12:16:31'),
(318190,'131970',1,'202603171133',86000,86200,85500,85600,5587,0,0,14.29,1,'ws','2026-03-17 12:16:27'),
(318191,'005930',1,'202603171133',196950,197000,196900,196900,10134,50,83.33,87.5,1,'ws','2026-03-17 12:12:19'),
(318192,'069500',1,'202603171133',85710,85730,85685,85705,12915,0,68,80.95,1,'ws','2026-03-17 12:16:22'),
(318193,'034020',1,'202603171133',106000,106000,105900,106000,3753,100,100,50,1,'ws','2026-03-17 12:12:26'),
(318194,'065170',1,'202603171133',4930,4975,4925,4960,27180,37.5,20,41.46,1,'ws','2026-03-17 12:16:20'),
(318195,'412350',1,'202603171133',6430,6430,6430,6430,396,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318196,'222800',1,'202603171133',57200,57400,57200,57200,294,0,0,33.33,1,'ws','2026-03-17 12:12:43'),
(318197,'035510',1,'202603171133',22600,22600,22600,22600,319,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318198,'001550',1,'202603171133',16380,16440,16370,16440,70,75,50,62.5,1,'ws','2026-03-17 12:45:21'),
(318199,'065440',1,'202603171133',2405,2415,2405,2415,2405,28.57,28.57,50,1,'ws','2026-03-17 11:34:30'),
(318200,'131970',1,'202603171134',85500,85800,85400,85800,5109,40,28.57,37.5,1,'ws','2026-03-17 12:16:27'),
(318201,'005930',1,'202603171134',197000,197000,196900,197000,6480,66.67,75,87.5,1,'ws','2026-03-17 12:12:19'),
(318202,'069500',1,'202603171134',85705,85765,85700,85755,32886,83.33,55.56,80.95,1,'ws','2026-03-17 12:16:22'),
(318203,'005380',1,'202603171134',532000,532000,531000,531500,859,0,66.67,57.14,1,'ws','2026-03-17 12:12:17'),
(318204,'000660',1,'202603171134',999000,1000000,998000,999000,3471,100,0,50,1,'ws','2026-03-17 12:12:12'),
(318205,'034020',1,'202603171134',106000,106100,106000,106100,3991,100,100,83.33,1,'ws','2026-03-17 12:12:26'),
(318206,'065170',1,'202603171134',4960,4975,4860,4890,75990,30,20,29.63,1,'ws','2026-03-17 12:16:20'),
(318207,'229200',1,'202603171134',20025,20030,20020,20030,18402,50,16.67,54.55,1,'ws','2026-03-17 12:16:31'),
(318208,'222800',1,'202603171134',57200,57200,57000,57200,551,100,0,33.33,1,'ws','2026-03-17 12:12:43'),
(318209,'065440',1,'202603171134',2405,2425,2405,2425,2400,100,44.44,50,1,'ws','2026-03-17 11:35:06'),
(318210,'035510',1,'202603171134',22600,22600,22600,22600,44,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318211,'412350',1,'202603171134',6430,6430,6430,6430,895,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318263,'036170',3,'202603171039',5100,5100,5050,5080,18994,0,0,40.91,1,'rest','2026-03-17 14:10:24'),
(318264,'036170',3,'202603171042',5080,5100,5040,5070,15604,0,0,0,1,'rest','2026-03-17 14:10:24'),
(318265,'036170',3,'202603171045',5070,5090,5020,5090,19004,66.67,40,14.29,1,'rest','2026-03-17 14:10:24'),
(318266,'036170',3,'202603171048',5090,5140,5070,5140,14846,100,87.5,58.33,1,'rest','2026-03-17 14:10:24'),
(318267,'036170',3,'202603171051',5140,5140,5090,5100,14350,55.56,63.64,50,1,'rest','2026-03-17 14:10:24'),
(318268,'036170',3,'202603171054',5100,5120,5090,5110,8485,20,60,61.54,1,'rest','2026-03-17 14:10:24'),
(318269,'036170',3,'202603171057',5110,5170,5080,5160,17939,100,60,76.47,1,'rest','2026-03-17 14:10:24'),
(318270,'036170',3,'202603171109',5090,5100,5080,5080,11556,0,25,41.18,1,'rest','2026-03-17 14:10:24'),
(318271,'036170',3,'202603171112',5080,5080,5020,5020,28173,0,0,11.11,1,'rest','2026-03-17 14:10:24'),
(318272,'036170',3,'202603171115',5030,5100,5010,5060,12373,40,40,33.33,1,'rest','2026-03-17 14:10:24'),
(318273,'036170',3,'202603171118',5055,5080,5010,5070,13800,100,45.45,29.41,1,'rest','2026-03-17 14:10:24'),
(318274,'036170',3,'202603171121',5070,5080,5030,5080,10390,100,100,50,1,'rest','2026-03-17 14:10:24'),
(318275,'036170',3,'202603171124',5050,5075,5050,5070,2040,50,66.67,46.15,1,'rest','2026-03-17 14:10:24'),
(318276,'036170',3,'202603171127',5080,5100,5070,5090,6489,66.67,75,88.89,1,'rest','2026-03-17 14:10:24'),
(318277,'036170',3,'202603171130',5090,5150,5080,5100,13347,100,75,83.33,1,'rest','2026-03-17 14:10:24'),
(318278,'036170',3,'202603171133',5140,5150,5100,5140,6007,100,100,88.89,1,'rest','2026-03-17 14:10:24'),
(318363,'036170',15,'202603171115',5030,5100,5010,5090,45092,33.33,53.33,34.04,1,'rest','2026-03-17 13:50:24'),
(318364,'036170',15,'202603171130',5090,5260,5080,5250,72210,100,62.16,53.33,1,'rest','2026-03-17 13:50:24'),
(318462,'465770',15,'202603171115',7800,8070,7620,7710,220296,0,57.92,64.35,1,'rest','2026-03-17 11:35:25'),
(318463,'465770',15,'202603171130',7880,8130,7810,8030,8030,NULL,NULL,NULL,1,'rest','2026-03-17 11:45:04'),
(318512,'001550',1,'202603171134',16400,16440,16400,16440,10,100,75,50,1,'ws','2026-03-17 12:45:21'),
(318513,'000660',3,'202603171133',998000,1001000,998000,1000000,17169,100,100,66.67,1,'ws','2026-03-18 08:25:00'),
(318514,'000660',1,'202603171135',999500,1001000,999000,1000000,12683,100,100,66.67,1,'ws','2026-03-17 12:12:12'),
(318515,'005930',3,'202603171133',197100,197200,197100,197100,197100,NULL,NULL,NULL,1,'ws','2026-03-17 11:36:02'),
(318516,'005380',3,'202603171133',531500,533000,531000,532500,4907,100,100,85.71,1,'ws','2026-03-18 08:25:06'),
(318517,'069500',3,'202603171133',85710,85845,85685,85825,123515,100,100,75.25,1,'ws','2026-03-17 20:18:03'),
(318518,'034020',3,'202603171133',106000,106100,105800,105900,15375,75,80,87.5,1,'ws','2026-03-17 12:12:26'),
(318519,'010120',3,'202603171133',766000,767000,766000,767000,340,100,75,83.33,1,'ws','2026-03-17 12:12:24'),
(318520,'065170',3,'202603171133',4930,4975,4825,4845,182389,0,0,34.52,1,'ws','2026-03-17 13:06:37'),
(318521,'465770',3,'202603171133',7820,7950,7750,7920,37200,100,80.77,45.65,1,'ws','2026-03-17 11:55:30'),
(318522,'229200',3,'202603171133',20030,20035,20015,20025,44407,50,87.5,85.71,1,'ws','2026-03-17 13:06:43'),
(318523,'069500',1,'202603171135',85765,85845,85755,85825,77714,100,92.31,83.67,1,'ws','2026-03-17 12:16:22'),
(318524,'010120',1,'202603171135',767000,767000,767000,767000,766000,NULL,NULL,NULL,1,'ws','2026-03-17 11:36:02'),
(318525,'005380',1,'202603171135',532000,533000,531000,532500,3330,100,66.67,85.71,1,'ws','2026-03-17 12:12:17'),
(318526,'005930',1,'202603171135',196950,197200,196900,197100,115618,100,80,90,1,'ws','2026-03-17 12:12:19'),
(318527,'465770',1,'202603171135',7880,7930,7880,7920,7910,NULL,NULL,NULL,1,'ws','2026-03-17 11:36:02'),
(318528,'065170',1,'202603171135',4900,4900,4825,4845,79219,0,20.69,11.32,1,'ws','2026-03-17 12:16:20'),
(318529,'229200',1,'202603171135',20030,20035,20015,20025,14573,50,33.33,50,1,'ws','2026-03-17 12:16:31'),
(318530,'131970',1,'202603171135',85700,86100,85700,85900,3646,100,50,37.5,1,'ws','2026-03-17 12:16:27'),
(318531,'131970',3,'202603171133',86000,86200,85400,85900,14342,0,0,0,1,'ws','2026-03-17 13:06:40'),
(318540,'001550',3,'202603171133',16380,16440,16370,16390,136,14.29,60,45,1,'ws','2026-03-17 20:17:57'),
(318542,'001550',1,'202603171135',16390,16390,16390,16390,56,0,54.55,35.29,1,'ws','2026-03-17 12:45:21'),
(318544,'035510',3,'202603171133',22600,22600,22600,22600,1153,100,100,100,1,'ws','2026-03-18 08:25:15'),
(318545,'035510',1,'202603171135',22600,22600,22600,22600,790,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318548,'036170',1,'202603171135',5140,5150,5130,5140,1218,0,83.33,72.73,1,'ws','2026-03-17 12:16:14'),
(318550,'412350',3,'202603171133',6430,6430,6430,6430,8105,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:21'),
(318551,'412350',1,'202603171135',6430,6430,6430,6430,6814,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318553,'069500',1,'202603171136',85832,85895,85730,85735,51157,43.75,57.14,48,1,'ws','2026-03-17 12:16:22'),
(318554,'005380',1,'202603171136',533000,533000,532000,532000,1622,66.67,66.67,66.67,1,'ws','2026-03-17 12:12:17'),
(318555,'131970',1,'202603171136',86000,86000,85800,85900,2002,100,100,37.5,1,'ws','2026-03-17 12:16:27'),
(318556,'005930',1,'202603171136',197100,197400,197000,197100,110875,100,100,83.33,1,'ws','2026-03-17 12:12:19'),
(318557,'000660',1,'202603171136',1000000,1001000,998000,999000,7528,50,50,33.33,1,'ws','2026-03-17 12:12:12'),
(318558,'229200',1,'202603171136',20025,20040,20020,20020,22518,0,33.33,12.5,1,'ws','2026-03-17 12:16:31'),
(318559,'065170',1,'202603171136',4845,4890,4840,4870,46398,35.71,17.86,25,1,'ws','2026-03-17 12:16:20'),
(318560,'034020',1,'202603171136',105900,106100,105800,105900,22708,0,33.33,33.33,1,'ws','2026-03-17 12:12:26'),
(318561,'466930',1,'202603171136',21700,21710,21685,21685,155,33.33,50,69.23,1,'ws','2026-03-17 12:12:57'),
(318562,'035510',1,'202603171136',22600,22600,22600,22600,115,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318563,'001550',1,'202603171136',16390,16390,16290,16300,9442,0,0,27.27,1,'ws','2026-03-17 12:45:21'),
(318564,'465770',1,'202603171136',7920,7920,7840,7860,7850,NULL,NULL,NULL,1,'ws','2026-03-17 11:37:04'),
(318565,'412350',1,'202603171136',6430,6430,6430,6430,58,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318566,'036170',1,'202603171136',5130,5130,5110,5110,1816,0,0,45.45,1,'ws','2026-03-17 12:16:14'),
(318567,'005930',1,'202603171137',197100,197200,197000,197100,14346,100,100,80,1,'ws','2026-03-17 12:12:19'),
(318568,'131970',1,'202603171137',86000,86000,85800,85800,2057,0,50,42.86,1,'ws','2026-03-17 12:16:27'),
(318569,'000660',1,'202603171137',999000,1000000,998000,1000000,1876,50,66.67,66.67,1,'ws','2026-03-17 12:12:12'),
(318570,'065170',1,'202603171137',4870,4880,4840,4850,16777,55.56,27.78,28.95,1,'ws','2026-03-17 12:16:20'),
(318571,'005380',1,'202603171137',532000,533000,532000,533000,414,66.67,80,66.67,1,'ws','2026-03-17 12:12:17'),
(318572,'069500',1,'202603171137',85735,85805,85730,85780,19575,33.33,56.1,62.26,1,'ws','2026-03-17 12:16:22'),
(318573,'035510',1,'202603171137',22600,22600,22600,22600,672,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318574,'465770',1,'202603171137',7880,7890,7810,7810,7810,0,NULL,NULL,1,'ws','2026-03-17 11:38:02'),
(318575,'001550',1,'202603171137',16300,16300,16270,16270,1615,0,0,26.09,1,'ws','2026-03-17 12:45:21'),
(318576,'229200',1,'202603171137',20025,20030,20010,20015,37345,0,0,20,1,'ws','2026-03-17 12:16:31'),
(318577,'036170',1,'202603171137',5110,5120,5110,5120,904,25,25,60,1,'ws','2026-03-17 12:16:14'),
(318578,'412350',1,'202603171137',6430,6430,6430,6430,735,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318579,'000660',3,'202603171136',1000000,1001000,998000,1000500,14124,100,100,71.43,1,'ws','2026-03-18 08:25:00'),
(318580,'005930',1,'202603171138',197200,197200,197100,197200,12600,100,100,100,1,'ws','2026-03-17 12:12:19'),
(318581,'005930',3,'202603171136',197200,197200,197200,197200,197100,NULL,NULL,NULL,1,'ws','2026-03-17 11:39:02'),
(318582,'005380',3,'202603171136',533000,533000,532000,532500,2891,100,100,80,1,'ws','2026-03-18 08:25:06'),
(318583,'229200',3,'202603171136',20025,20040,20010,20020,67296,0,33.33,70,1,'ws','2026-03-17 13:06:43'),
(318584,'069500',3,'202603171136',85832,85895,85730,85805,90325,84.62,90.91,63.29,1,'ws','2026-03-17 20:18:03'),
(318585,'267260',3,'202603171136',944000,945000,942000,944000,747,66.67,75,75,1,'ws','2026-03-18 08:25:23'),
(318586,'065170',3,'202603171136',4845,4890,4840,4875,80573,26.09,16.22,9.84,1,'ws','2026-03-17 13:06:37'),
(318587,'229200',1,'202603171138',20015,20025,20010,20020,7433,50,33.33,40,1,'ws','2026-03-17 12:16:31'),
(318588,'069500',1,'202603171138',85775,85815,85770,85805,19593,100,43.75,67.86,1,'ws','2026-03-17 12:16:22'),
(318589,'065170',1,'202603171138',4870,4880,4855,4875,17398,55.56,71.43,27.03,1,'ws','2026-03-17 12:16:20'),
(318594,'131970',3,'202603171136',86000,86000,85600,85800,6531,0,0,0,1,'ws','2026-03-17 13:06:40'),
(318595,'131970',1,'202603171138',85800,85900,85600,85800,2472,0,0,75,1,'ws','2026-03-17 12:16:27'),
(318597,'001550',3,'202603171136',16390,16390,16260,16330,12716,14.29,7.69,39.13,1,'ws','2026-03-17 20:17:57'),
(318598,'001550',1,'202603171138',16280,16350,16260,16330,1659,66.67,33.33,26.09,1,'ws','2026-03-17 12:45:21'),
(318599,'412350',3,'202603171136',6430,6430,6430,6430,931,100,NULL,NULL,1,'ws','2026-03-18 10:00:21'),
(318600,'412350',1,'202603171138',6430,6430,6430,6430,138,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318603,'035510',3,'202603171136',22600,22600,22600,22600,941,100,100,100,1,'ws','2026-03-18 08:25:15'),
(318604,'465770',3,'202603171136',7920,7920,7800,7850,19821,58.82,75,42.86,1,'ws','2026-03-17 11:55:30'),
(318605,'035510',1,'202603171138',22600,22600,22600,22600,154,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318606,'465770',1,'202603171138',7810,7840,7810,7840,7820,37.5,21.43,NULL,1,'ws','2026-03-17 11:39:11'),
(318609,'036170',3,'202603171136',5130,5130,5110,5110,5286,57.14,62.5,63.64,1,'ws','2026-03-17 14:10:24'),
(318610,'036170',1,'202603171138',5120,5120,5110,5110,2566,50,20,16.67,1,'ws','2026-03-17 12:16:14'),
(318612,'298060',1,'202603171130',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:39:54'),
(318613,'298060',3,'202603171130',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:39:56'),
(318615,'005930',1,'202603171139',197200,197300,197100,197300,16617,100,100,100,1,'ws','2026-03-17 12:12:19'),
(318616,'069500',1,'202603171139',85795,85820,85785,85815,8490,100,100,62.5,1,'ws','2026-03-17 12:16:22'),
(318617,'005380',1,'202603171139',532500,533000,532000,533000,1323,50,75,71.43,1,'ws','2026-03-17 12:12:17'),
(318618,'131970',1,'202603171139',85800,85900,85600,85800,1949,100,0,50,1,'ws','2026-03-17 12:16:27'),
(318619,'065170',1,'202603171139',4870,4880,4840,4840,39871,41.67,31.25,33.33,1,'ws','2026-03-17 12:16:20'),
(318620,'034020',1,'202603171139',105900,106000,105800,105900,2729,33.33,50,33.33,1,'ws','2026-03-17 12:12:26'),
(318621,'229200',1,'202603171139',20025,20030,20020,20025,9263,100,66.67,40,1,'ws','2026-03-17 12:16:31'),
(318622,'001550',1,'202603171139',16330,16330,16290,16290,23,60,46.15,22.22,1,'ws','2026-03-17 12:45:21'),
(318623,'412350',1,'202603171139',6430,6430,6430,6430,282,100,100,100,1,'ws','2026-03-17 12:16:35'),
(318624,'036170',1,'202603171139',5120,5130,5110,5130,8394,66.67,75,42.86,1,'ws','2026-03-17 12:16:14'),
(318625,'465770',1,'202603171139',7840,7890,7820,7865,7850,100,52.38,NULL,1,'ws','2026-03-17 11:40:06'),
(318626,'035510',1,'202603171139',22600,22600,22600,22600,403,100,100,100,1,'ws','2026-03-17 12:16:12'),
(318678,'222800',3,'202603171133',57200,57500,57000,57500,2006,75,50,62.5,1,'rest','2026-03-17 13:06:42'),
(318679,'222800',3,'202603171136',57300,57500,57300,57500,1353,100,75,50,1,'rest','2026-03-17 13:06:42'),
(318680,'222800',3,'202603171139',57500,57500,57400,57400,1891,0,75,42.86,1,'rest','2026-03-17 13:06:42'),
(318789,'222800',15,'202603160900',51500,55100,51100,54000,146086,100,100,88.46,1,'rest','2026-03-17 13:06:42'),
(318790,'222800',15,'202603160915',54000,54200,53100,53300,38545,75,75,69.7,1,'rest','2026-03-17 13:06:42'),
(318791,'222800',15,'202603160930',53400,54100,53300,53700,15067,36.36,78.12,79.41,1,'rest','2026-03-17 13:06:42'),
(318792,'222800',15,'202603160945',53700,54400,53300,53800,18135,100,41.67,78.79,1,'rest','2026-03-17 13:06:42'),
(318793,'222800',15,'202603161000',53700,53900,53200,53550,15439,28.57,66.67,73.24,1,'rest','2026-03-17 13:06:42'),
(318794,'222800',15,'202603161015',53550,53600,52750,52900,16136,0,10,23.81,1,'rest','2026-03-17 13:06:42'),
(318795,'222800',15,'202603161030',53000,53100,52400,52650,18545,0,0,30.3,1,'rest','2026-03-17 13:06:42'),
(318796,'222800',15,'202603161045',52700,53400,52600,53000,9468,58.33,28,28.12,1,'rest','2026-03-17 13:06:42'),
(318797,'222800',15,'202603161100',53000,53000,52700,52700,6406,53.85,38.89,19.44,1,'rest','2026-03-17 13:06:42'),
(318798,'222800',15,'202603161115',52700,52800,52500,52700,6694,0,53.85,22.58,1,'rest','2026-03-17 13:06:42'),
(318799,'222800',15,'202603161130',52700,53100,52400,52800,8838,100,25,45,1,'rest','2026-03-17 13:06:42'),
(318800,'222800',15,'202603161145',52800,53300,52600,53200,5783,100,100,73.91,1,'rest','2026-03-17 13:06:42'),
(318801,'222800',15,'202603161200',53200,53500,53100,53200,5367,100,100,62.5,1,'rest','2026-03-17 13:06:42'),
(318802,'222800',15,'202603161215',53200,53500,53000,53500,6032,100,100,100,1,'rest','2026-03-17 13:06:42'),
(318803,'222800',15,'202603161230',53500,54300,53400,54100,21257,100,100,100,1,'rest','2026-03-17 13:06:42'),
(318804,'222800',15,'202603161245',54100,54300,53600,53800,9026,66.67,75,81.25,1,'rest','2026-03-17 13:06:42'),
(318805,'222800',15,'202603161300',53800,55700,53700,55000,121115,80,85.71,87.5,1,'rest','2026-03-17 13:06:42'),
(318806,'222800',15,'202603161315',55000,55000,54600,54900,27062,92.31,75,84,1,'rest','2026-03-17 13:06:42'),
(318807,'222800',15,'202603161330',54800,56300,54800,56000,128018,91.67,95.83,87.88,1,'rest','2026-03-17 13:06:42'),
(318808,'222800',15,'202603161345',56000,56400,55400,55600,82625,73.33,68.75,74.19,1,'rest','2026-03-17 13:06:42'),
(318809,'222800',15,'202603161400',55700,56000,55500,55600,41319,0,73.33,82.14,1,'rest','2026-03-17 13:06:42'),
(318810,'222800',15,'202603161415',55600,55700,55100,55400,43044,0,0,61.11,1,'rest','2026-03-17 13:06:42'),
(318811,'222800',15,'202603161430',55300,55800,55200,55600,33645,50,50,68.42,1,'rest','2026-03-17 13:06:42'),
(318812,'222800',15,'202603161445',55500,56000,55400,55900,46020,100,71.43,45.45,1,'rest','2026-03-17 13:06:42'),
(318813,'222800',15,'202603161500',55800,56000,55700,55900,43336,100,100,71.43,1,'rest','2026-03-17 13:06:42'),
(318814,'222800',15,'202603161515',55900,56100,55800,56000,20698,100,100,75,1,'rest','2026-03-17 13:06:42'),
(318815,'222800',15,'202603161530',56000,56000,56000,56000,27251,100,100,100,1,'rest','2026-03-17 13:06:42'),
(318816,'222800',15,'202603170900',58700,58800,55700,56400,205504,100,100,100,1,'rest','2026-03-17 13:06:42'),
(318817,'222800',15,'202603170915',56400,56800,56000,56300,60118,80,80,83.33,1,'rest','2026-03-17 13:06:42'),
(318818,'222800',15,'202603170930',56400,57300,56200,56900,36491,85.71,90.91,91.67,1,'rest','2026-03-17 13:06:42'),
(318819,'222800',15,'202603170945',56900,57400,56200,56900,37784,100,85.71,90.91,1,'rest','2026-03-17 13:06:42'),
(318820,'222800',15,'202603171000',56800,57000,56400,56600,24723,0,66.67,71.43,1,'rest','2026-03-17 13:06:42'),
(318821,'222800',15,'202603171015',56500,57000,56200,56600,20294,0,0,60,1,'rest','2026-03-17 13:06:42'),
(318822,'222800',15,'202603171030',56600,56900,56500,56500,13865,0,0,60,1,'rest','2026-03-17 13:06:42'),
(318823,'222800',15,'202603171045',56600,56700,56300,56600,15255,50,50,20,1,'rest','2026-03-17 13:06:42'),
(318824,'222800',15,'202603171100',56500,56900,56500,56900,11767,100,80,50,1,'rest','2026-03-17 13:06:42'),
(318825,'222800',15,'202603171130',57300,57800,57000,57800,16719,100,100,92.86,1,'rest','2026-03-17 13:06:42'),
(318878,'307180',3,'202603171054',4975,4975,4970,4975,10613,6.67,39.13,33.33,1,'rest','2026-03-17 14:05:26'),
(318879,'307180',3,'202603171057',4975,4990,4930,4970,48064,50,6.25,37.5,1,'rest','2026-03-17 14:05:26'),
(318880,'307180',3,'202603171100',4990,4990,4955,4970,4966,0,50,37.5,1,'rest','2026-03-17 14:05:26'),
(318881,'307180',3,'202603171103',4965,4970,4935,4940,4957,0,0,4.55,1,'rest','2026-03-17 14:05:26'),
(318882,'307180',3,'202603171106',4940,4995,4940,4945,24880,14.29,14.29,22.22,1,'rest','2026-03-17 14:05:26'),
(318883,'307180',3,'202603171109',4945,4970,4935,4945,9757,100,14.29,12.5,1,'rest','2026-03-17 14:05:26'),
(318884,'307180',3,'202603171112',4935,4940,4890,4925,37236,0,20,9.09,1,'rest','2026-03-17 14:05:26'),
(318885,'307180',3,'202603171115',4930,4970,4900,4905,39400,0,0,6.67,1,'rest','2026-03-17 14:05:26'),
(318886,'307180',3,'202603171118',4905,4920,4895,4905,16254,0,0,11.11,1,'rest','2026-03-17 14:05:26'),
(318887,'307180',3,'202603171121',4910,4985,4910,4975,13472,100,77.78,63.64,1,'rest','2026-03-17 14:05:26'),
(318888,'307180',3,'202603171124',4980,5020,4970,5020,16286,100,100,74.19,1,'rest','2026-03-17 14:05:26'),
(318889,'307180',3,'202603171127',5020,5020,4960,4960,11414,42.86,65.71,58.97,1,'rest','2026-03-17 14:05:26'),
(318890,'307180',3,'202603171130',4970,5020,4960,5010,12083,45.45,61.29,73.33,1,'rest','2026-03-17 14:05:26'),
(318891,'307180',3,'202603171133',5020,5040,4990,5040,33203,100,57.14,76.47,1,'rest','2026-03-17 14:05:26'),
(318892,'307180',3,'202603171136',5040,5080,5010,5040,29157,100,100,67.57,1,'rest','2026-03-17 14:05:26'),
(318893,'307180',3,'202603171139',5030,5080,4980,5020,72590,0,60,50,1,'rest','2026-03-17 14:05:27'),
(318978,'307180',15,'202603171100',4990,4995,4890,4925,81796,0,0,56.25,1,'rest','2026-03-17 14:05:27'),
(318979,'307180',15,'202603171115',4930,5020,4895,4960,96826,43.75,31.82,35.19,1,'rest','2026-03-17 14:05:27'),
(318980,'307180',15,'202603171130',4970,5080,4960,5020,165943,100,67.86,35.19,1,'rest','2026-03-17 14:05:27'),
(319027,'229200',1,'202603171140',20025,20025,20020,20020,5917,50,66.67,40,1,'ws','2026-03-17 12:16:31'),
(319028,'465770',1,'202603171140',7865,7920,7850,7920,7910,100,100,50,1,'ws','2026-03-17 11:41:02'),
(319029,'010120',1,'202603171140',768000,768000,768000,768000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 11:41:02'),
(319030,'307180',1,'202603171140',5080,5080,5030,5050,30845,57.14,50,55.56,1,'ws','2026-03-17 12:16:33'),
(319031,'034020',1,'202603171140',105900,105900,105800,105900,1665,100,33.33,50,1,'ws','2026-03-17 12:12:26'),
(319032,'005930',1,'202603171140',197300,197300,197200,197300,18365,100,100,100,1,'ws','2026-03-17 12:12:19'),
(319033,'131970',1,'202603171140',85800,86700,85700,86700,4332,100,100,90,1,'ws','2026-03-17 12:16:27'),
(319034,'000660',1,'202603171140',1000000,1001000,1000000,1000000,1202,0,50,50,1,'ws','2026-03-17 12:12:12'),
(319035,'069500',1,'202603171140',85810,85850,85810,85820,18802,100,100,48.57,1,'ws','2026-03-17 12:16:22'),
(319036,'005380',1,'202603171140',532000,533000,532000,532000,1291,33.33,25,42.86,1,'ws','2026-03-17 12:12:17'),
(319037,'412350',1,'202603171140',6430,6430,6430,6430,843,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319038,'065170',1,'202603171140',4840,4880,4840,4870,23452,46.15,61.11,59.26,1,'ws','2026-03-17 12:16:20'),
(319039,'036170',1,'202603171140',5130,5160,5130,5160,4377,100,83.33,60,1,'ws','2026-03-17 12:16:14'),
(319040,'035510',1,'202603171140',22600,22600,22600,22600,1424,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319041,'222800',1,'202603171140',57400,57500,57400,57500,879,100,100,50,1,'ws','2026-03-17 12:12:43'),
(319042,'412350',3,'202603171139',6430,6430,6430,6430,1854,100,100,NULL,1,'ws','2026-03-18 10:00:21'),
(319043,'069500',1,'202603171141',85815,85820,85735,85740,14791,5.88,15.79,51.52,1,'ws','2026-03-17 12:16:22'),
(319044,'035510',3,'202603171139',22600,22600,22600,22600,2213,100,100,100,1,'ws','2026-03-18 08:25:15'),
(319045,'005930',3,'202603171139',197100,197100,197100,197100,197000,NULL,NULL,NULL,1,'ws','2026-03-17 11:42:02'),
(319046,'069500',3,'202603171139',85795,85850,85735,85740,42083,0,56.41,74.63,1,'ws','2026-03-17 20:18:03'),
(319047,'131970',3,'202603171139',85800,86900,85600,86550,10578,88.24,88.24,48.39,1,'ws','2026-03-17 13:06:40'),
(319048,'465770',3,'202603171139',7840,8040,7820,8020,26388,70.83,79.41,76,1,'ws','2026-03-17 11:55:30'),
(319049,'000660',3,'202603171139',1000500,1001000,999000,999000,8900,25,50,62.5,1,'ws','2026-03-18 08:25:00'),
(319050,'034020',3,'202603171139',105900,106000,105700,105900,9497,50,33.33,71.43,1,'ws','2026-03-17 12:12:26'),
(319051,'229200',3,'202603171139',20025,20030,20005,20015,24491,0,0,70,1,'ws','2026-03-17 13:06:43'),
(319052,'065170',3,'202603171139',4870,4880,4840,4855,87948,60,22.22,10.91,1,'ws','2026-03-17 13:06:37'),
(319053,'036170',3,'202603171139',5120,5180,5110,5180,16061,70,78.57,82.35,1,'ws','2026-03-17 14:10:24'),
(319055,'035510',1,'202603171141',22600,22600,22600,22600,386,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319056,'131970',1,'202603171141',86700,86900,86400,86550,4297,85.71,85.71,78.26,1,'ws','2026-03-17 12:16:27'),
(319057,'465770',1,'202603171141',7920,8040,7880,8030,8030,100,100,81.48,1,'ws','2026-03-17 11:42:02'),
(319058,'412350',1,'202603171141',6430,6430,6430,6430,729,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319059,'005930',1,'202603171141',197300,197300,197000,197100,41820,0,33.33,50,1,'ws','2026-03-17 12:12:19'),
(319060,'000660',1,'202603171141',1000000,1001000,999000,999000,4177,0,0,50,1,'ws','2026-03-17 12:12:12'),
(319061,'034020',1,'202603171141',105900,105900,105700,105900,5103,100,100,50,1,'ws','2026-03-17 12:12:26'),
(319062,'065170',1,'202603171141',4865,4870,4850,4855,24625,66.67,37.5,44,1,'ws','2026-03-17 12:16:20'),
(319063,'229200',1,'202603171141',20020,20025,20005,20015,9311,0,33.33,40,1,'ws','2026-03-17 12:16:31'),
(319064,'036170',1,'202603171141',5160,5180,5150,5180,3290,100,100,88.89,1,'ws','2026-03-17 12:16:14'),
(319065,'222800',1,'202603171141',57500,57500,57400,57400,723,0,0,50,1,'ws','2026-03-17 12:12:43'),
(319078,'010120',3,'202603171139',768000,768000,766000,767000,364,100,100,75,1,'ws','2026-03-17 12:12:24'),
(319080,'307180',1,'202603171141',5040,5050,4980,5020,19536,0,40,36.36,1,'ws','2026-03-17 12:16:33'),
(319082,'229200',1,'202603171142',20010,20020,20010,20020,6879,50,33.33,60,1,'ws','2026-03-17 12:16:31'),
(319083,'005930',1,'202603171142',197100,197200,197000,197100,39371,0,0,50,1,'ws','2026-03-17 12:12:19'),
(319084,'069500',1,'202603171142',85740,85755,85710,85725,10375,0,5,29.63,1,'ws','2026-03-17 12:16:22'),
(319085,'465770',1,'202603171142',8040,8090,8010,8090,8080,100,100,100,1,'ws','2026-03-17 11:43:02'),
(319086,'065170',1,'202603171142',4855,4860,4805,4820,75467,0,37.5,39.29,1,'ws','2026-03-17 12:16:20'),
(319087,'307180',1,'202603171142',5040,5040,5010,5010,2187,0,0,33.33,1,'ws','2026-03-17 12:16:33'),
(319088,'131970',1,'202603171142',86600,86650,86200,86200,2198,0,64.29,64.29,1,'ws','2026-03-17 12:16:27'),
(319089,'222800',1,'202603171142',57500,57500,57400,57400,54,0,0,0,1,'ws','2026-03-17 12:12:43'),
(319090,'412350',1,'202603171142',6430,6430,6430,6430,715,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319091,'005380',1,'202603171142',532000,533000,532000,532500,616,100,33.33,40,1,'ws','2026-03-17 12:12:17'),
(319092,'036170',1,'202603171142',5180,5190,5160,5190,8481,100,100,88.89,1,'ws','2026-03-17 12:16:14'),
(319093,'035510',1,'202603171142',22600,22600,22600,22600,1452,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319094,'298060',3,'202603171139',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:43:59'),
(319095,'298060',1,'202603171139',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:43:57'),
(319097,'005930',1,'202603171143',197100,197100,197000,197100,12898,100,0,33.33,1,'ws','2026-03-17 12:12:19'),
(319098,'069500',1,'202603171143',85720,85740,85690,85702,12623,0,0,11.28,1,'ws','2026-03-17 12:16:22'),
(319099,'005380',1,'202603171143',532500,532500,532000,532000,751,50,50,40,1,'ws','2026-03-17 12:12:17'),
(319100,'465770',1,'202603171143',8080,8130,7990,8070,8070,75,89.47,92.59,1,'ws','2026-03-17 11:44:01'),
(319101,'036170',1,'202603171143',5190,5200,5180,5200,2998,100,100,100,1,'ws','2026-03-17 12:16:14'),
(319102,'065170',1,'202603171143',4835,4850,4820,4830,14958,22.22,16.67,32,1,'ws','2026-03-17 12:16:20'),
(319103,'412350',1,'202603171143',6430,6430,6430,6430,2769,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319104,'000660',1,'202603171143',999500,1000000,999000,999000,992,100,0,0,1,'ws','2026-03-17 12:12:12'),
(319105,'131970',1,'202603171143',86200,86300,85800,86200,3219,0,0,64.29,1,'ws','2026-03-17 12:16:27'),
(319106,'222800',1,'202603171143',57400,57800,57400,57700,6553,100,75,75,1,'ws','2026-03-17 12:12:43'),
(319107,'229200',1,'202603171143',20020,20020,20005,20005,15293,25,20,28.57,1,'ws','2026-03-17 12:16:31'),
(319108,'307180',1,'202603171143',5010,5050,5010,5030,9378,66.67,33.33,46.15,1,'ws','2026-03-17 12:16:33'),
(319109,'298060',1,'202603171143',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:44:07'),
(319110,'035510',1,'202603171143',22600,22600,22600,22600,342,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319111,'005930',3,'202603171142',197000,197100,197000,197100,197000,NULL,NULL,NULL,1,'ws','2026-03-17 11:45:02'),
(319112,'005930',1,'202603171144',197100,197100,197000,197100,5732,100,100,0,1,'ws','2026-03-17 12:12:19'),
(319113,'005930',15,'202603171130',196700,197400,196600,197100,472463,100,66.67,86.67,1,'ws','2026-03-18 08:25:09'),
(319114,'069500',3,'202603171142',85740,85755,85685,85715,33240,0,0,64.52,1,'ws','2026-03-17 20:18:03'),
(319115,'069500',15,'202603171130',85630,85895,85615,85715,500119,100,75.61,87.95,1,'ws','2026-03-18 08:25:20'),
(319116,'000660',3,'202603171142',999000,1000000,999000,999000,5894,0,25,50,1,'ws','2026-03-18 08:25:00'),
(319117,'000660',15,'202603171130',999000,999000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-17 11:45:02'),
(319118,'005380',3,'202603171142',532000,533000,531500,531500,3054,0,0,60,1,'ws','2026-03-18 08:25:06'),
(319119,'005380',15,'202603171130',530500,533000,530000,531500,18333,100,42.86,66.67,1,'ws','2026-03-18 08:25:08'),
(319120,'065170',3,'202603171142',4855,4880,4805,4860,120703,20,63.64,16.67,1,'ws','2026-03-17 13:06:37'),
(319121,'065170',15,'202603171130',5010,5090,4805,4860,656925,53.33,70.53,75.44,1,'ws','2026-03-17 13:06:37'),
(319122,'131970',3,'202603171142',86600,86650,85800,86400,9913,83.33,75,68.18,1,'ws','2026-03-17 13:06:40'),
(319123,'131970',15,'202603171130',86000,86900,85400,86400,56102,12.9,58.46,70.3,1,'ws','2026-03-17 12:16:28'),
(319124,'034020',3,'202603171142',105800,105900,105700,105800,3839,50,33.33,57.14,1,'ws','2026-03-17 12:12:26'),
(319125,'034020',15,'202603171130',105600,106100,105600,105800,67246,100,50,31.58,1,'ws','2026-03-18 08:25:14'),
(319126,'010120',3,'202603171142',767000,767000,765000,767000,433,100,100,100,1,'ws','2026-03-17 12:12:24'),
(319127,'010120',15,'202603171130',764000,768000,763000,767000,4596,100,100,81.82,1,'ws','2026-03-18 08:25:13'),
(319128,'229200',3,'202603171142',20010,20020,20005,20005,27426,0,0,16.67,1,'ws','2026-03-17 13:06:43'),
(319129,'229200',15,'202603171130',20025,20050,20005,20005,253885,63.64,69.23,66.67,1,'ws','2026-03-18 08:25:22'),
(319130,'000660',1,'202603171144',999500,1000000,999000,999000,4073,100,100,0,1,'ws','2026-03-17 12:12:12'),
(319131,'069500',1,'202603171144',85702,85740,85685,85715,10242,36.11,25.49,13.24,1,'ws','2026-03-17 12:16:22'),
(319132,'005380',1,'202603171144',532000,533000,531500,531500,1687,0,33.33,20,1,'ws','2026-03-17 12:12:17'),
(319133,'065170',1,'202603171144',4830,4880,4830,4860,30278,100,53.33,58.33,1,'ws','2026-03-17 12:16:20'),
(319134,'131970',1,'202603171144',86200,86600,86100,86400,4496,100,36.36,68.75,1,'ws','2026-03-17 12:16:27'),
(319135,'034020',1,'202603171144',105700,105800,105700,105800,1031,100,0,0,1,'ws','2026-03-17 12:12:26'),
(319136,'010120',1,'202603171144',767000,767000,767000,767000,765000,NULL,NULL,NULL,1,'ws','2026-03-17 11:45:02'),
(319137,'229200',1,'202603171144',20005,20015,20005,20005,5254,0,25,16.67,1,'ws','2026-03-17 12:16:31'),
(319156,'465770',3,'202603171142',8040,8130,7970,8030,81443,100,72,84.78,1,'ws','2026-03-17 11:55:30'),
(319158,'465770',1,'202603171144',8070,8080,7970,8030,8030,0,50,78.95,1,'ws','2026-03-17 11:45:04'),
(319161,'222800',3,'202603171142',57500,57800,57400,57800,7784,80,80,77.78,1,'ws','2026-03-17 13:06:42'),
(319162,'036170',3,'202603171142',5180,5260,5160,5250,31509,100,82.35,86.36,1,'ws','2026-03-17 14:10:24'),
(319165,'222800',1,'202603171144',57700,57800,57700,57800,1177,100,100,80,1,'ws','2026-03-17 12:12:43'),
(319166,'036170',1,'202603171144',5200,5260,5190,5250,20030,100,100,100,1,'ws','2026-03-17 12:16:14'),
(319171,'412350',3,'202603171142',6430,6430,6430,6430,3690,100,100,NULL,1,'ws','2026-03-18 10:00:21'),
(319172,'412350',15,'202603171130',6430,6430,6430,6430,18628,100,100,100,1,'ws','2026-03-18 13:35:26'),
(319173,'412350',1,'202603171144',6430,6430,6430,6430,206,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319176,'307180',3,'202603171142',5040,5050,4995,5020,18910,0,0,80,1,'ws','2026-03-17 14:05:27'),
(319178,'307180',1,'202603171144',5040,5050,4995,5020,7345,66.67,50,20,1,'ws','2026-03-17 12:16:33'),
(319181,'035510',1,'202603171144',22600,22600,22600,22600,67,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319182,'035510',3,'202603171142',22600,22600,22600,22600,1861,100,100,100,1,'ws','2026-03-18 08:25:15'),
(319183,'035510',15,'202603171130',22600,22600,22600,22600,7451,100,100,100,1,'ws','2026-03-17 20:18:00'),
(319237,'005880',3,'202603171124',2475,2475,2450,2465,1875723,0,0,28,1,'rest','2026-03-17 11:45:26'),
(319238,'005880',3,'202603171127',2465,2465,2435,2460,1161324,0,0,31.82,1,'rest','2026-03-17 11:45:26'),
(319239,'005880',3,'202603171130',2460,2475,2450,2470,753066,66.67,50,11.76,1,'rest','2026-03-17 11:45:26'),
(319240,'005880',3,'202603171133',2470,2490,2450,2485,676925,100,83.33,32.47,1,'rest','2026-03-17 11:45:26'),
(319241,'005880',3,'202603171136',2485,2485,2455,2470,571093,50,62.5,50,1,'rest','2026-03-17 11:45:26'),
(319242,'005880',3,'202603171139',2470,2500,2465,2495,522603,62.5,72.73,71.43,1,'rest','2026-03-17 11:45:26'),
(319243,'005880',3,'202603171142',2495,2520,2490,2500,1479080,100,66.67,78.57,1,'rest','2026-03-17 11:45:26'),
(319244,'005880',3,'202603171145',2495,2495,2470,2475,2475,0,16.67,42.86,1,'rest','2026-03-17 11:48:02'),
(319287,'041020',3,'202603161336',5200,5220,5120,5150,277908,0,20,13.89,1,'rest','2026-03-17 11:45:26'),
(319288,'041020',3,'202603161339',5150,5160,5100,5130,147517,0,0,12.5,1,'rest','2026-03-17 11:45:26'),
(319289,'041020',3,'202603161342',5130,5210,5130,5210,79062,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:34'),
(319290,'041020',3,'202603161345',5200,5210,5130,5140,59057,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:19'),
(319291,'041020',3,'202603161348',5140,5150,5110,5110,79979,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:19'),
(319292,'041020',3,'202603161351',5120,5160,5100,5150,102685,57.14,NULL,NULL,1,'rest','2026-03-17 12:16:19'),
(319293,'041020',3,'202603161354',5140,5150,5050,5050,253752,28.57,23.53,NULL,1,'rest','2026-03-17 12:16:19'),
(319294,'041020',3,'202603161357',5050,5070,5000,5020,236167,0,23.53,NULL,1,'rest','2026-03-17 12:16:19'),
(319295,'041020',3,'202603161400',5020,5100,5020,5100,71512,72.73,38.1,42.86,1,'rest','2026-03-17 12:16:19'),
(319296,'041020',3,'202603161403',5100,5150,5090,5110,117815,100,75,50,1,'rest','2026-03-17 12:16:19'),
(319297,'041020',3,'202603161406',5110,5120,5020,5050,74657,14.29,60,32.14,1,'rest','2026-03-17 12:16:19'),
(319298,'041020',3,'202603161409',5040,5130,5040,5120,51933,53.85,57.14,64,1,'rest','2026-03-17 12:16:19'),
(319299,'041020',3,'202603161412',5120,5140,5070,5070,39431,58.33,38.89,59.26,1,'rest','2026-03-17 12:16:19'),
(319300,'041020',3,'202603161415',5070,5100,5010,5090,104676,28.57,64.29,47.62,1,'rest','2026-03-17 12:16:19'),
(319301,'041020',3,'202603161418',5080,5140,5070,5130,49886,100,54.55,54.17,1,'rest','2026-03-17 12:16:19'),
(319302,'041020',3,'202603161421',5140,5140,5070,5070,36243,40,50,54.17,1,'rest','2026-03-17 12:16:19'),
(319303,'041020',3,'202603161424',5070,5080,5040,5050,34307,0,33.33,31.58,1,'rest','2026-03-17 12:16:19'),
(319304,'041020',3,'202603161427',5050,5060,5030,5050,33946,0,0,42.86,1,'rest','2026-03-17 12:16:19'),
(319305,'041020',3,'202603161430',5050,5050,5000,5000,172762,0,0,23.53,1,'rest','2026-03-17 12:16:19'),
(319306,'041020',3,'202603161433',4995,5060,4990,5030,36648,37.5,37.5,18.75,1,'rest','2026-03-17 12:16:19'),
(319307,'041020',3,'202603161436',5030,5030,5000,5000,38162,50,27.27,23.08,1,'rest','2026-03-17 12:16:19'),
(319308,'041020',3,'202603161439',5000,5005,4945,4950,114594,0,27.27,18.75,1,'rest','2026-03-17 12:16:19'),
(319309,'041020',3,'202603161442',4955,4965,4920,4945,146349,0,0,18.18,1,'rest','2026-03-17 12:16:19'),
(319310,'041020',3,'202603161445',4940,4955,4920,4940,61705,0,0,25,1,'rest','2026-03-17 12:16:19'),
(319311,'041020',3,'202603161448',4940,4945,4915,4925,55331,0,0,0,1,'rest','2026-03-17 12:16:19'),
(319312,'041020',3,'202603161451',4925,4945,4910,4910,74428,0,0,0,1,'rest','2026-03-17 12:16:19'),
(319313,'041020',3,'202603161454',4910,4945,4900,4920,96375,40,25,20,1,'rest','2026-03-17 12:16:19'),
(319314,'041020',3,'202603161457',4920,4925,4900,4910,55527,50,28.57,18.18,1,'rest','2026-03-17 12:16:19'),
(319315,'041020',3,'202603161500',4910,4945,4900,4935,66502,NULL,NULL,NULL,1,'rest','2026-03-17 13:30:22'),
(319316,'041020',3,'202603161503',4935,4945,4920,4930,28033,NULL,NULL,NULL,1,'rest','2026-03-17 13:30:22'),
(319317,'041020',3,'202603161506',4930,4940,4915,4930,36967,0,NULL,NULL,1,'rest','2026-03-17 13:30:22'),
(319318,'041020',3,'202603161509',4930,4950,4920,4930,40354,100,0,NULL,1,'rest','2026-03-17 13:30:22'),
(319319,'041020',3,'202603161512',4935,4935,4905,4905,41990,0,0,NULL,1,'rest','2026-03-17 13:30:22'),
(319320,'041020',3,'202603161515',4905,4930,4900,4900,64391,0,0,0,1,'rest','2026-03-17 13:30:22'),
(319321,'041020',3,'202603161518',4900,4915,4900,4900,55223,0,0,0,1,'rest','2026-03-17 13:30:22'),
(319322,'041020',3,'202603161530',4890,4890,4890,4890,130040,0,0,0,1,'rest','2026-03-17 13:30:22'),
(319323,'041020',3,'202603161533',4890,4890,4890,4890,24629,0,0,0,1,'rest','2026-03-17 13:30:22'),
(319324,'041020',3,'202603170900',5010,5110,4970,5040,445839,100,93.75,90.91,1,'rest','2026-03-17 13:30:22'),
(319325,'041020',3,'202603170903',5030,5040,4905,4915,203241,54.55,54.55,52.63,1,'rest','2026-03-17 13:30:22'),
(319326,'041020',3,'202603170906',4915,4950,4890,4940,149596,16.67,58.33,56.45,1,'rest','2026-03-17 13:30:22'),
(319327,'041020',3,'202603170909',4945,4950,4870,4877,88461,28.41,11.74,48.21,1,'rest','2026-03-17 13:30:22'),
(319328,'041020',3,'202603170912',4877,4910,4870,4895,73538,22.22,40.57,50.66,1,'rest','2026-03-17 13:30:22'),
(319329,'041020',3,'202603170915',4895,4900,4805,4850,168807,28.57,14.29,15.58,1,'rest','2026-03-17 13:30:22'),
(319330,'041020',3,'202603170918',4840,4925,4835,4925,39400,62.5,67.39,52.21,1,'rest','2026-03-17 13:30:22'),
(319337,'041020',3,'202603170921',4925,4930,4855,4860,41548,53.57,40.54,34.96,1,'rest','2026-03-17 13:30:22'),
(319338,'041020',3,'202603170924',4865,4950,4850,4950,56757,58.06,71.74,62.46,1,'rest','2026-03-17 13:30:22'),
(319339,'041020',3,'202603170927',4945,5050,4930,5020,97085,100,71.11,68.12,1,'rest','2026-03-17 13:30:22'),
(319340,'041020',3,'202603170930',5010,5020,4960,4970,50744,58.33,76.19,67.14,1,'rest','2026-03-17 13:30:22'),
(319341,'041020',3,'202603170933',4980,5010,4975,5000,41634,37.5,66.67,62.3,1,'rest','2026-03-17 13:30:22'),
(319342,'041020',3,'202603170936',4990,4990,4945,4975,39398,54.55,28.57,71.7,1,'rest','2026-03-17 13:30:22'),
(319343,'041020',3,'202603170939',4975,4985,4925,4955,22553,0,40,51.28,1,'rest','2026-03-17 13:30:22'),
(319344,'041020',3,'202603170942',4955,4990,4925,4980,20201,55.56,35.71,36.67,1,'rest','2026-03-17 13:30:22'),
(319345,'041020',3,'202603170945',4980,4990,4935,4975,27239,83.33,50,52.38,1,'rest','2026-03-17 13:30:22'),
(319346,'041020',3,'202603170948',4970,4975,4945,4945,12893,0,41.67,23.81,1,'rest','2026-03-17 13:30:22'),
(319347,'041020',3,'202603170951',4950,4980,4950,4960,13417,33.33,30,42.11,1,'rest','2026-03-17 13:30:22'),
(319348,'041020',3,'202603170954',4955,4960,4945,4950,10839,60,27.27,47.06,1,'rest','2026-03-17 13:30:22'),
(319349,'041020',3,'202603170957',4950,4950,4910,4915,19675,0,25,15.79,1,'rest','2026-03-17 13:30:22'),
(319350,'041020',3,'202603171000',4915,4930,4905,4910,13638,0,0,15.79,1,'rest','2026-03-17 13:30:22'),
(319351,'041020',3,'202603171003',4915,4940,4910,4940,11912,85.71,42.86,47.37,1,'rest','2026-03-17 13:30:22'),
(319352,'041020',3,'202603171006',4940,4940,4905,4925,13281,66.67,60,31.58,1,'rest','2026-03-17 13:30:22'),
(319353,'041020',3,'202603171009',4930,4995,4925,4950,30878,62.5,78.57,50,1,'rest','2026-03-17 13:30:22'),
(319354,'041020',3,'202603171012',4945,4975,4935,4940,15530,71.43,50,64.71,1,'rest','2026-03-17 13:30:22'),
(319355,'041020',3,'202603171015',4940,4965,4935,4945,6262,33.33,75,70.59,1,'rest','2026-03-17 13:30:22'),
(319356,'041020',3,'202603171018',4940,4945,4905,4905,26804,11.11,9.09,31.58,1,'rest','2026-03-17 13:30:22'),
(319357,'041020',3,'202603171021',4905,4905,4860,4870,37541,0,6.25,26.09,1,'rest','2026-03-17 13:30:22'),
(319358,'041020',3,'202603171024',4875,4890,4860,4870,25951,0,0,5.56,1,'rest','2026-03-17 13:30:22'),
(319359,'041020',3,'202603171027',4870,4885,4855,4860,25584,0,0,5.56,1,'rest','2026-03-17 13:30:22'),
(319360,'041020',3,'202603171030',4865,4880,4862,4875,14529,60,60,15,1,'rest','2026-03-17 13:30:22'),
(319361,'041020',3,'202603171033',4870,4875,4855,4860,20861,50,37.5,20,1,'rest','2026-03-17 13:30:22'),
(319362,'041020',3,'202603171036',4865,4870,4855,4855,16069,0,42.86,33.33,1,'rest','2026-03-17 13:30:22'),
(319363,'041020',3,'202603171039',4855,4860,4850,4860,12738,50,20,40,1,'rest','2026-03-17 13:30:22'),
(319364,'041020',3,'202603171042',4850,4870,4850,4860,7866,100,50,50,1,'rest','2026-03-17 13:30:22'),
(319365,'041020',3,'202603171045',4865,4870,4850,4855,12741,0,50,16.67,1,'rest','2026-03-17 13:30:22'),
(319366,'041020',3,'202603171048',4855,4855,4835,4835,16829,0,0,14.29,1,'rest','2026-03-17 13:30:22'),
(319367,'041020',3,'202603171051',4835,4855,4815,4845,28587,33.33,28.57,37.5,1,'rest','2026-03-17 13:30:22'),
(319368,'041020',3,'202603171054',4835,4840,4810,4830,48543,40,22.22,20,1,'rest','2026-03-17 13:30:22'),
(319369,'041020',3,'202603171057',4830,4840,4820,4820,20684,0,28.57,16.67,1,'rest','2026-03-17 13:30:22'),
(319370,'041020',3,'202603171100',4835,4850,4830,4845,12446,71.43,50,43.75,1,'rest','2026-03-17 13:30:22'),
(319371,'041020',3,'202603171103',4845,4855,4835,4835,10211,71.43,55.56,50,1,'rest','2026-03-17 13:30:22'),
(319372,'041020',3,'202603171106',4835,4850,4830,4840,5505,33.33,75,46.15,1,'rest','2026-03-17 13:30:22'),
(319373,'041020',3,'202603171109',4840,4845,4835,4845,888,100,50,63.64,1,'rest','2026-03-17 13:30:22'),
(319374,'041020',3,'202603171112',4845,4845,4805,4805,45054,11.11,20,41.18,1,'rest','2026-03-17 13:30:22'),
(319375,'041020',3,'202603171115',4820,4860,4800,4840,50677,46.67,50,47.37,1,'rest','2026-03-17 13:30:22'),
(319376,'041020',3,'202603171118',4840,4850,4825,4850,9707,100,52.94,57.89,1,'rest','2026-03-17 13:30:22'),
(319377,'041020',3,'202603171121',4850,4860,4845,4855,21584,100,100,57.89,1,'rest','2026-03-17 13:30:22'),
(319378,'041020',3,'202603171124',4855,4900,4855,4895,33015,100,100,69.23,1,'rest','2026-03-17 13:30:22'),
(319379,'041020',3,'202603171127',4895,4915,4890,4900,26288,100,100,100,1,'rest','2026-03-17 13:30:22'),
(319380,'041020',3,'202603171130',4900,4905,4870,4870,17077,14.29,60,66.67,1,'rest','2026-03-17 13:30:22'),
(319381,'041020',3,'202603171133',4880,4890,4865,4865,8198,0,12.5,58.82,1,'rest','2026-03-17 13:30:22'),
(319382,'041020',3,'202603171136',4875,4880,4865,4875,8149,66.67,22.22,61.11,1,'rest','2026-03-17 13:30:22'),
(319383,'041020',3,'202603171139',4880,5080,4875,5070,132850,100,97.62,85.71,1,'rest','2026-03-17 13:30:22'),
(319384,'041020',3,'202603171142',5070,5300,5010,5170,1358754,100,100,89.71,1,'rest','2026-03-17 13:30:22'),
(319385,'041020',3,'202603171145',5180,5360,5150,5350,1502776,100,100,98.98,1,'rest','2026-03-17 13:30:22'),
(319476,'041020',60,'202603161300',5460,5460,5000,5020,3742920,33.33,32.35,45.24,1,'rest','2026-03-17 13:30:25'),
(319477,'041020',60,'202603161400',5020,5150,4900,4910,1466287,0,28.57,29.63,1,'rest','2026-03-17 13:30:25'),
(319478,'041020',60,'202603161500',4910,4950,4890,4890,488129,0,0,27.16,1,'rest','2026-03-17 13:30:25'),
(319479,'041020',60,'202603170900',5010,5110,4805,4915,1622865,55.56,16.13,30.06,1,'rest','2026-03-17 13:30:25'),
(319480,'041020',60,'202603171000',4915,4995,4810,4820,406828,20.83,17.86,3.62,1,'rest','2026-03-17 13:30:25'),
(319481,'041020',60,'202603171100',4835,5510,4800,5490,7043550,87.58,87.97,75.54,1,'rest','2026-03-17 13:30:25'),
(319537,'065440',3,'202603171133',2405,2425,2400,2410,9211,20,33.33,55.56,1,'rest','2026-03-17 11:45:28'),
(319538,'065440',3,'202603171136',2420,2420,2405,2410,3749,100,20,50,1,'rest','2026-03-17 11:45:28'),
(319539,'065440',3,'202603171139',2405,2410,2405,2410,9765,100,100,33.33,1,'rest','2026-03-17 11:45:28'),
(319540,'065440',3,'202603171142',2405,2420,2400,2420,7655,100,100,42.86,1,'rest','2026-03-17 11:45:28'),
(319541,'065440',3,'202603171145',2410,2420,2400,2410,2400,0,50,50,1,'rest','2026-03-17 11:48:04'),
(319637,'065440',15,'202603171130',2425,2430,2400,2420,46086,83.33,55.56,41.67,1,'rest','2026-03-17 11:45:30'),
(319638,'065440',15,'202603171145',2410,2410,2410,2410,4090,0,62.5,35.71,1,'rest','2026-03-17 11:45:30'),
(319686,'005930',1,'202603171145',197000,197200,197000,197200,18759,100,100,33.33,1,'ws','2026-03-17 12:12:19'),
(319687,'041020',1,'202603171145',5180,5350,5150,5290,664292,70.59,82.76,89.69,1,'ws','2026-03-17 12:16:18'),
(319688,'005880',1,'202603171145',2495,2495,2480,2480,2480,NULL,NULL,NULL,1,'ws','2026-03-17 11:46:02'),
(319689,'065170',1,'202603171145',4855,4855,4820,4825,20672,46.15,53.33,32,1,'ws','2026-03-17 12:16:20'),
(319690,'005380',1,'202603171145',531500,533000,531000,532500,2014,66.67,50,60,1,'ws','2026-03-17 12:12:17'),
(319691,'034020',1,'202603171145',105800,105800,105700,105700,1918,0,0,0,1,'ws','2026-03-17 12:12:26'),
(319692,'465770',1,'202603171145',8030,8050,7910,7930,7930,0,0,51.52,1,'ws','2026-03-17 11:46:02'),
(319693,'000660',1,'202603171145',999500,1000000,999000,1000000,2908,100,100,50,1,'ws','2026-03-17 12:12:12'),
(319694,'069500',1,'202603171145',85715,85745,85710,85745,6682,100,65.15,26.71,1,'ws','2026-03-17 12:16:22'),
(319695,'131970',1,'202603171145',86400,86600,86300,86400,1669,100,100,28.57,1,'ws','2026-03-17 12:16:27'),
(319696,'036170',1,'202603171145',5250,5270,5240,5260,10933,100,100,100,1,'ws','2026-03-17 12:16:14'),
(319697,'229200',1,'202603171145',20015,20025,20010,20025,9825,100,57.14,55.56,1,'ws','2026-03-17 12:16:31'),
(319698,'222800',1,'202603171145',57700,57800,57600,57600,1492,33.33,66.67,57.14,1,'ws','2026-03-17 12:12:43'),
(319699,'412350',1,'202603171145',6430,6430,6430,6430,454,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319700,'065440',1,'202603171145',2410,2420,2405,2405,2405,NULL,NULL,NULL,1,'ws','2026-03-17 11:46:25'),
(319701,'035510',1,'202603171145',22600,22600,22600,22600,1181,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319702,'298060',3,'202603171142',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:47:00'),
(319703,'298060',1,'202603171144',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:46:58'),
(319704,'298060',15,'202603171130',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:47:00'),
(319705,'005930',1,'202603171146',197150,197200,197100,197100,10037,50,50,50,1,'ws','2026-03-17 12:12:19'),
(319706,'000660',1,'202603171146',1000000,1000000,999000,999000,936,50,50,50,1,'ws','2026-03-17 12:12:12'),
(319707,'069500',1,'202603171146',85745,85785,85735,85785,7972,100,100,68.6,1,'ws','2026-03-17 12:16:22'),
(319708,'005380',1,'202603171146',532500,533000,531500,532000,2547,66.67,50,50,1,'ws','2026-03-17 12:12:17'),
(319709,'041020',1,'202603171146',5300,5350,5230,5280,483630,92.31,66.67,81.82,1,'ws','2026-03-17 12:16:18'),
(319712,'131970',1,'202603171146',86400,86900,86000,86900,5089,100,100,66.67,1,'ws','2026-03-17 12:16:27'),
(319713,'065170',1,'202603171146',4835,4845,4810,4815,11962,0,40,33.33,1,'ws','2026-03-17 12:16:20'),
(319714,'229200',1,'202603171146',20025,20025,20010,20020,5124,80,80,55.56,1,'ws','2026-03-17 12:16:31'),
(319715,'005880',1,'202603171146',2475,2485,2470,2485,2480,NULL,NULL,NULL,1,'ws','2026-03-17 11:47:02'),
(319716,'222800',1,'202603171146',57600,57700,57600,57700,694,33.33,50,71.43,1,'ws','2026-03-17 12:12:43'),
(319717,'065440',1,'202603171146',2410,2410,2400,2400,2400,NULL,NULL,NULL,1,'ws','2026-03-17 11:47:04'),
(319718,'465770',1,'202603171146',7930,7940,7880,7900,7900,0,0,24,1,'ws','2026-03-17 11:47:04'),
(319719,'036170',1,'202603171146',5260,5280,5230,5270,7528,100,100,100,1,'ws','2026-03-17 12:16:14'),
(319720,'412350',1,'202603171146',6430,6430,6430,6430,242,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319721,'035510',1,'202603171146',22600,22600,22600,22600,31,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319722,'005930',1,'202603171147',197200,197200,196900,197000,33698,0,33.33,33.33,1,'ws','2026-03-17 12:12:19'),
(319723,'005930',3,'202603171145',197100,197100,197000,197000,196900,NULL,NULL,NULL,1,'ws','2026-03-17 11:48:02'),
(319724,'000660',1,'202603171147',1000000,1000000,998000,999000,4891,0,50,50,1,'ws','2026-03-17 12:12:12'),
(319725,'000660',3,'202603171145',999500,1000000,998000,999000,8735,100,0,50,1,'ws','2026-03-18 08:25:00'),
(319726,'229200',1,'202603171147',20025,20030,20005,20005,8045,0,50,36.36,1,'ws','2026-03-17 12:16:31'),
(319727,'229200',3,'202603171145',20015,20030,20005,20005,22994,0,0,0,1,'ws','2026-03-17 13:06:43'),
(319728,'041020',1,'202603171147',5280,5360,5250,5350,354854,87.5,95,83.78,1,'ws','2026-03-17 12:16:18'),
(319729,'131970',1,'202603171147',86900,87000,86600,86900,4650,100,100,100,1,'ws','2026-03-17 12:16:27'),
(319730,'131970',3,'202603171145',86400,87000,86000,86900,11408,76.92,89.29,83.33,1,'ws','2026-03-17 13:06:40'),
(319731,'005880',1,'202603171147',2485,2485,2470,2475,2475,33.33,NULL,NULL,1,'ws','2026-03-17 11:48:02'),
(319732,'069500',1,'202603171147',85785,85795,85670,85680,13716,27.59,40,39.34,1,'ws','2026-03-17 12:16:22'),
(319733,'069500',3,'202603171145',85715,85795,85670,85680,28370,0,0,43.14,1,'ws','2026-03-17 20:18:03'),
(319734,'010120',1,'202603171147',768000,768000,767000,767000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 11:48:02'),
(319735,'010120',3,'202603171145',766000,768000,765000,767000,485,100,100,100,1,'ws','2026-03-17 12:12:24'),
(319736,'222800',1,'202603171147',57700,57800,57600,57800,610,100,50,75,1,'ws','2026-03-17 12:12:43'),
(319737,'222800',3,'202603171145',57700,57800,57600,57800,2796,100,80,87.5,1,'ws','2026-03-17 13:06:42'),
(319738,'005380',1,'202603171147',532000,533000,531000,532000,1733,0,66.67,40,1,'ws','2026-03-17 12:12:17'),
(319739,'005380',3,'202603171145',531500,533000,531000,532000,6294,50,33.33,50,1,'ws','2026-03-18 08:25:06'),
(319740,'065170',1,'202603171147',4815,4840,4810,4820,16034,33.33,10,50,1,'ws','2026-03-17 12:16:20'),
(319741,'065170',3,'202603171145',4855,4855,4810,4820,48668,11.11,7.69,19.44,1,'ws','2026-03-17 13:06:37'),
(319742,'034020',1,'202603171147',105800,106000,105700,105800,5762,100,50,50,1,'ws','2026-03-17 12:12:26'),
(319743,'034020',3,'202603171145',105800,106000,105700,105800,9185,0,50,25,1,'ws','2026-03-17 12:12:26'),
(319744,'036170',1,'202603171147',5270,5290,5250,5270,13387,100,100,100,1,'ws','2026-03-17 12:16:14'),
(319745,'036170',3,'202603171145',5250,5290,5230,5270,31848,100,100,86.96,1,'ws','2026-03-17 14:10:24'),
(319760,'065440',1,'202603171147',2400,2410,2400,2410,2400,66.67,NULL,NULL,1,'ws','2026-03-17 11:48:04'),
(319763,'465770',1,'202603171147',7880,7910,7860,7900,7890,0,0,0,1,'ws','2026-03-17 11:48:06'),
(319764,'465770',3,'202603171145',8030,8050,7850,7900,32289,7.14,58.06,58.33,1,'ws','2026-03-17 11:55:30'),
(319766,'412350',3,'202603171145',6430,6430,6430,6430,1317,100,100,100,1,'ws','2026-03-18 10:00:21'),
(319767,'412350',1,'202603171147',6430,6430,6430,6430,621,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319768,'035510',3,'202603171145',22600,22600,22600,22600,1812,100,100,100,1,'ws','2026-03-18 08:25:15'),
(319769,'035510',1,'202603171147',22600,22600,22600,22600,600,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319772,'005930',1,'202603171148',197000,197100,196900,197100,24086,50,33.33,50,1,'ws','2026-03-17 12:12:19'),
(319773,'005380',1,'202603171148',532000,532000,531000,532000,225,100,0,50,1,'ws','2026-03-17 12:12:17'),
(319774,'069500',1,'202603171148',85675,85725,85665,85720,7226,27.59,43.24,53.95,1,'ws','2026-03-17 12:16:22'),
(319775,'041020',1,'202603171148',5340,5420,5330,5410,720407,100,92.86,80.65,1,'ws','2026-03-17 12:16:18'),
(319776,'005880',1,'202603171148',2475,2500,2470,2470,2470,0,25,NULL,1,'ws','2026-03-17 11:49:02'),
(319777,'000660',1,'202603171148',998000,1000000,998000,999000,2362,100,0,50,1,'ws','2026-03-17 12:12:12'),
(319778,'034020',1,'202603171148',105800,105900,105700,105800,3759,100,100,50,1,'ws','2026-03-17 12:12:26'),
(319779,'010120',1,'202603171148',767000,767000,767000,767000,766000,NULL,NULL,NULL,1,'ws','2026-03-17 11:49:02'),
(319780,'131970',1,'202603171148',86800,86900,86300,86500,4152,0,55.56,63.64,1,'ws','2026-03-17 12:16:27'),
(319781,'065170',1,'202603171148',4830,4865,4820,4850,10629,100,77.78,59.09,1,'ws','2026-03-17 12:16:20'),
(319782,'229200',1,'202603171148',20015,20015,20005,20010,1917,25,20,55.56,1,'ws','2026-03-17 12:16:31'),
(319783,'465770',1,'202603171148',7900,7990,7890,7910,7900,100,25,5.56,1,'ws','2026-03-17 11:49:02'),
(319784,'222800',1,'202603171148',57700,57800,57700,57700,415,50,66.67,50,1,'ws','2026-03-17 12:12:43'),
(319785,'036170',1,'202603171148',5270,5280,5240,5240,10408,0,25,70,1,'ws','2026-03-17 12:16:14'),
(319786,'035510',1,'202603171148',22600,22600,22600,22600,128,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319787,'412350',1,'202603171148',6430,6430,6430,6430,544,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319788,'065440',1,'202603171148',2410,2410,2400,2410,2400,100,66.67,NULL,1,'ws','2026-03-17 11:49:15'),
(319789,'298060',1,'202603171146',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:49:37'),
(319790,'298060',3,'202603171145',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:49:39'),
(319792,'069500',1,'202603171149',85720,85720,85690,85700,3807,66.67,24.24,46.81,1,'ws','2026-03-17 12:16:22'),
(319793,'229200',1,'202603171149',20015,20015,20010,20010,6945,100,25,55.56,1,'ws','2026-03-17 12:16:31'),
(319794,'041020',1,'202603171149',5410,5450,5380,5430,602710,100,100,96.43,1,'ws','2026-03-17 12:16:18'),
(319795,'465770',1,'202603171149',7910,7910,7840,7870,7860,20,20,5.56,1,'ws','2026-03-17 11:50:02'),
(319796,'005880',1,'202603171149',2470,2475,2460,2460,2460,0,0,NULL,1,'ws','2026-03-17 11:50:02'),
(319797,'222800',1,'202603171149',57700,57800,57700,57700,44,0,50,40,1,'ws','2026-03-17 12:12:43'),
(319798,'065170',1,'202603171149',4840,4870,4835,4865,7535,100,100,52.63,1,'ws','2026-03-17 12:16:20'),
(319799,'131970',1,'202603171149',86500,86700,86200,86200,2178,0,0,41.67,1,'ws','2026-03-17 12:16:27'),
(319800,'036170',1,'202603171149',5240,5260,5230,5260,5301,40,40,57.14,1,'ws','2026-03-17 12:16:14'),
(319801,'065440',1,'202603171149',2400,2405,2395,2395,2390,0,40,NULL,1,'ws','2026-03-17 11:50:06'),
(319802,'412350',1,'202603171149',6430,6430,6430,6430,249,100,100,100,1,'ws','2026-03-17 12:16:35'),
(319803,'035510',1,'202603171149',22600,22600,22600,22600,120,100,100,100,1,'ws','2026-03-17 12:16:12'),
(319805,'039980',3,'202603161339',2040,2040,2005,2030,738066,0,0,15.15,1,'rest','2026-03-17 11:50:28'),
(319806,'039980',3,'202603161342',2030,2110,2025,2110,620441,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:32'),
(319807,'039980',3,'202603161345',2110,2130,2075,2107,653315,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:32'),
(319808,'039980',3,'202603161348',2107,2115,2060,2075,277782,0,NULL,NULL,1,'rest','2026-03-17 12:12:32'),
(319809,'039980',3,'202603161351',2075,2085,2050,2065,262121,0,0,NULL,1,'rest','2026-03-17 12:12:32'),
(319810,'039980',3,'202603161354',2065,2070,2030,2045,283076,0,0,NULL,1,'rest','2026-03-17 12:12:32'),
(319811,'039980',3,'202603161357',2045,2050,2025,2030,211499,0,0,0,1,'rest','2026-03-17 12:12:32'),
(319812,'039980',3,'202603161400',2035,2090,2025,2085,399193,78.57,61.11,41.67,1,'rest','2026-03-17 12:12:32'),
(319813,'039980',3,'202603161403',2085,2100,2055,2065,317946,73.33,61.11,45.83,1,'rest','2026-03-17 12:12:32'),
(319814,'039980',3,'202603161406',2070,2070,2025,2035,291529,0,52.38,39.29,1,'rest','2026-03-17 12:12:32'),
(319815,'039980',3,'202603161409',2045,2050,2005,2005,399247,0,0,36.67,1,'rest','2026-03-17 12:12:32'),
(319816,'039980',3,'202603161412',2005,2040,2005,2020,210550,33.33,20,46.67,1,'rest','2026-03-17 12:12:32'),
(319817,'039980',3,'202603161415',2020,2045,2010,2040,201682,100,53.85,30.43,1,'rest','2026-03-17 12:12:32'),
(319818,'039980',3,'202603161418',2045,2070,2040,2065,299144,100,100,50,1,'rest','2026-03-17 12:12:32'),
(319819,'039980',3,'202603161421',2065,2065,2010,2015,281381,33.33,47.37,42.86,1,'rest','2026-03-17 12:12:32'),
(319820,'039980',3,'202603161424',2015,2030,2010,2030,115453,23.08,44.44,60,1,'rest','2026-03-17 12:12:32'),
(319821,'039980',3,'202603161427',2030,2055,2010,2015,135115,50,18.75,48,1,'rest','2026-03-17 12:12:32'),
(319822,'039980',3,'202603161430',2010,2045,2010,2015,120499,0,50,38.1,1,'rest','2026-03-17 12:12:32'),
(319823,'039980',3,'202603161433',2015,2035,2015,2020,79534,100,25,23.53,1,'rest','2026-03-17 12:12:32'),
(319824,'039980',3,'202603161436',2015,2020,2000,2000,182025,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:35'),
(319825,'039980',3,'202603161439',2005,2010,1971,1972,437376,NULL,NULL,NULL,1,'rest','2026-03-17 13:06:35'),
(319826,'039980',3,'202603161442',1972,1983,1970,1982,185641,26.32,NULL,NULL,1,'rest','2026-03-17 13:06:35'),
(319827,'039980',3,'202603161445',1979,1979,1950,1950,305842,23.81,14.29,NULL,1,'rest','2026-03-17 13:06:35'),
(319828,'039980',3,'202603161448',1950,1965,1942,1962,216670,27.27,40.74,NULL,1,'rest','2026-03-17 13:06:35'),
(319829,'039980',3,'202603161451',1960,1968,1947,1947,140551,44.44,20.34,22.68,1,'rest','2026-03-17 13:06:35'),
(319830,'039980',3,'202603161454',1948,1964,1943,1950,120790,16.67,50,34.72,1,'rest','2026-03-17 13:06:35'),
(319831,'039980',3,'202603161457',1950,1950,1942,1947,141247,50,14.29,23.08,1,'rest','2026-03-17 13:06:35'),
(319832,'039980',3,'202603161500',1947,1960,1946,1958,73275,78.57,82.35,59.09,1,'rest','2026-03-17 13:06:35'),
(319833,'039980',3,'202603161503',1958,1960,1948,1956,72183,84.62,68.75,41.18,1,'rest','2026-03-17 13:06:35'),
(319834,'039980',3,'202603161506',1956,1959,1945,1949,132675,0,55,53.85,1,'rest','2026-03-17 13:06:35'),
(319835,'039980',3,'202603161509',1945,1958,1943,1957,215856,53.33,47.06,61.29,1,'rest','2026-03-17 13:06:35'),
(319836,'039980',3,'202603161512',1957,1957,1942,1944,142176,38.1,28.57,46.34,1,'rest','2026-03-17 13:06:35'),
(319837,'039980',3,'202603161515',1943,1947,1941,1942,143960,0,34.78,25,1,'rest','2026-03-17 13:06:35'),
(319838,'039980',3,'202603161518',1944,1947,1939,1940,217130,0,0,25,1,'rest','2026-03-17 13:06:35'),
(319839,'039980',3,'202603161530',1936,1936,1936,1936,301756,0,0,27.59,1,'rest','2026-03-17 13:06:35'),
(319840,'039980',3,'202603161533',1936,1936,1936,1936,20342,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319841,'039980',3,'202603170900',1936,2005,1936,1992,607359,100,93.33,87.5,1,'rest','2026-03-17 13:06:35'),
(319842,'039980',3,'202603170903',1992,1995,1958,1959,293358,62.92,62.92,58.95,1,'rest','2026-03-17 13:06:35'),
(319843,'039980',3,'202603170906',1958,1963,1942,1946,220493,0,54.9,52.83,1,'rest','2026-03-17 13:06:35'),
(319844,'039980',3,'202603170909',1945,1969,1940,1946,178498,0,0,54.9,1,'rest','2026-03-17 13:06:35'),
(319845,'039980',3,'202603170912',1945,1950,1925,1941,275006,0,0,52.34,1,'rest','2026-03-17 13:06:35'),
(319846,'039980',3,'202603170915',1941,1941,1920,1920,166271,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319847,'039980',3,'202603170918',1922,1925,1915,1919,224706,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319848,'039980',3,'202603170921',1917,1925,1910,1912,140112,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319855,'039980',3,'202603170924',1911,1915,1905,1909,138410,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319856,'039980',3,'202603170927',1909,1910,1903,1908,118350,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319857,'039980',3,'202603170930',1910,1922,1907,1920,62645,92.31,75,50,1,'rest','2026-03-17 13:06:35'),
(319858,'039980',3,'202603170933',1919,1928,1910,1922,68420,100,93.33,56,1,'rest','2026-03-17 13:06:35'),
(319859,'039980',3,'202603170936',1921,1925,1918,1921,58012,66.67,93.33,73.68,1,'rest','2026-03-17 13:06:35'),
(319860,'039980',3,'202603170939',1921,1927,1909,1911,70704,0,15.38,53.85,1,'rest','2026-03-17 13:06:35'),
(319861,'039980',3,'202603170942',1911,1913,1905,1913,67506,16.67,15.38,59.26,1,'rest','2026-03-17 13:06:35'),
(319862,'039980',3,'202603170945',1911,1913,1902,1904,64814,18.18,9.52,16.67,1,'rest','2026-03-17 13:06:35'),
(319863,'039980',3,'202603170948',1904,1905,1902,1903,46726,0,16.67,8.7,1,'rest','2026-03-17 13:06:35'),
(319864,'039980',3,'202603170951',1902,1902,1893,1894,173779,0,0,6.45,1,'rest','2026-03-17 13:06:35'),
(319865,'039980',3,'202603170954',1893,1894,1884,1885,129645,0,0,6.67,1,'rest','2026-03-17 13:06:35'),
(319866,'039980',3,'202603170957',1885,1885,1880,1881,115614,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319867,'039980',3,'202603171000',1880,1881,1861,1863,182840,0,0,0,1,'rest','2026-03-17 13:06:35'),
(319868,'039980',3,'202603171003',1864,1878,1856,1872,155710,33.33,29.03,18.37,1,'rest','2026-03-17 13:06:35'),
(319869,'039980',3,'202603171006',1874,1875,1866,1867,91886,64.29,28.12,20,1,'rest','2026-03-17 13:06:35'),
(319870,'039980',3,'202603171009',1867,1880,1862,1876,124189,64.29,78.26,40,1,'rest','2026-03-17 13:06:35'),
(319871,'039980',3,'202603171012',1875,1877,1870,1875,31568,90,60,42.86,1,'rest','2026-03-17 13:06:35'),
(319872,'039980',3,'202603171015',1875,1875,1860,1869,30309,0,56.25,60,1,'rest','2026-03-17 13:06:35'),
(319873,'039980',3,'202603171018',1861,1869,1851,1853,112816,0,0,24.32,1,'rest','2026-03-17 13:06:35'),
(319874,'039980',3,'202603171021',1853,1853,1842,1843,115732,0,0,21.43,1,'rest','2026-03-17 13:06:35'),
(319875,'039980',3,'202603171024',1843,1843,1833,1842,90275,NULL,NULL,NULL,1,'rest','2026-03-17 20:18:00'),
(319876,'039980',3,'202603171027',1843,1847,1830,1831,118641,NULL,NULL,NULL,1,'rest','2026-03-17 20:18:00'),
(319877,'039980',3,'202603171030',1833,1837,1831,1835,71069,26.67,NULL,NULL,1,'rest','2026-03-17 20:18:00'),
(319878,'039980',3,'202603171033',1836,1836,1829,1829,63748,40,19.05,NULL,1,'rest','2026-03-17 20:18:00'),
(319879,'039980',3,'202603171036',1830,1838,1829,1837,40436,57.14,66.67,NULL,1,'rest','2026-03-17 20:18:00'),
(319880,'039980',3,'202603171039',1837,1837,1825,1829,42572,50,36.36,32.43,1,'rest','2026-03-17 20:18:00'),
(319881,'039980',3,'202603171042',1828,1830,1825,1828,33731,0,47.06,44.44,1,'rest','2026-03-17 20:18:00'),
(319882,'039980',3,'202603171045',1828,1829,1825,1827,32559,0,0,33.33,1,'rest','2026-03-17 20:18:00'),
(319883,'039980',3,'202603171048',1827,1827,1812,1813,93753,0,0,25,1,'rest','2026-03-17 20:18:00'),
(319884,'039980',3,'202603171051',1813,1820,1811,1817,155780,22.22,21.05,14.29,1,'rest','2026-03-17 20:18:00'),
(319885,'039980',3,'202603171054',1817,1828,1815,1827,36721,100,50,46.67,1,'rest','2026-03-17 20:18:00'),
(319886,'039980',3,'202603171057',1825,1826,1815,1815,51564,45.45,53.85,34.15,1,'rest','2026-03-17 20:18:00'),
(319887,'039980',3,'202603171100',1816,1831,1816,1830,92988,55.56,67.57,52.73,1,'rest','2026-03-17 20:18:00'),
(319888,'039980',3,'202603171103',1825,1830,1819,1822,32924,65.22,42.86,59.18,1,'rest','2026-03-17 20:18:00'),
(319889,'039980',3,'202603171106',1822,1825,1820,1824,17318,20,68,57.45,1,'rest','2026-03-17 20:18:00'),
(319890,'039980',3,'202603171109',1825,1828,1818,1818,74054,25,12.5,39.53,1,'rest','2026-03-17 20:18:00'),
(319891,'039980',3,'202603171112',1819,1820,1809,1809,150662,0,11.76,42.5,1,'rest','2026-03-17 20:18:00'),
(319892,'039980',3,'202603171115',1810,1815,1805,1810,53595,10,6.25,11.54,1,'rest','2026-03-17 20:18:00'),
(319893,'039980',3,'202603171118',1815,1815,1805,1808,75745,33.33,8.33,15,1,'rest','2026-03-17 20:18:00'),
(319894,'039980',3,'202603171121',1808,1809,1805,1806,64347,0,20,5,1,'rest','2026-03-17 20:18:00'),
(319895,'039980',3,'202603171124',1806,1814,1805,1813,54805,77.78,63.64,38.1,1,'rest','2026-03-17 20:18:00'),
(319896,'039980',3,'202603171127',1813,1816,1810,1816,44320,100,83.33,73.33,1,'rest','2026-03-17 20:18:00'),
(319897,'039980',3,'202603171130',1815,1831,1812,1829,36728,100,100,85.19,1,'rest','2026-03-17 20:18:00'),
(319898,'039980',3,'202603171133',1828,1838,1826,1837,35598,100,100,93.94,1,'rest','2026-03-17 20:18:00'),
(319899,'039980',3,'202603171136',1832,1836,1829,1831,27562,57.14,77.78,83.78,1,'rest','2026-03-17 20:18:00'),
(319900,'039980',3,'202603171139',1831,1872,1831,1865,324955,85,87.5,90.62,1,'rest','2026-03-17 20:18:00'),
(319901,'039980',3,'202603171142',1861,1909,1857,1879,725028,100,88.89,92,1,'rest','2026-03-17 20:18:00'),
(319902,'039980',3,'202603171145',1879,1920,1875,1919,481460,100,100,94.12,1,'rest','2026-03-17 20:18:00'),
(319903,'039980',3,'202603171148',1919,1966,1909,1955,1168589,100,100,95.38,1,'rest','2026-03-17 20:18:00'),
(319965,'039980',15,'202603161300',2145,2220,2050,2210,6082048,100,94.67,95.44,1,'rest','2026-03-18 08:25:18'),
(319966,'039980',15,'202603161330',2090,2140,2005,2110,3345443,16.67,40.48,64.97,1,'rest','2026-03-18 08:25:18'),
(319967,'039980',15,'202603161345',2110,2130,2025,2030,1687793,23.81,10.87,55.53,1,'rest','2026-03-18 08:25:18'),
(319968,'039980',15,'202603161400',2035,2100,2005,2020,1618465,0,21.74,28.33,1,'rest','2026-03-18 08:25:18'),
(319969,'039980',15,'202603161415',2020,2070,2010,2015,1032775,0,0,10.2,1,'rest','2026-03-18 08:25:18'),
(319970,'039980',15,'202603161430',2010,2045,1970,1982,1005075,0,0,16.34,1,'rest','2026-03-18 08:25:18'),
(319971,'039980',15,'202603161445',1979,1979,1942,1947,925100,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319972,'039980',15,'202603161500',1947,1960,1942,1944,636165,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319973,'039980',15,'202603161515',1943,1947,1939,1940,361090,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319974,'039980',15,'202603161530',1936,1936,1936,1936,322098,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319975,'039980',15,'202603170900',1936,2005,1925,1941,1574714,55.56,38.46,9.8,1,'rest','2026-03-18 08:25:18'),
(319976,'039980',15,'202603170915',1941,1941,1903,1908,787849,13.16,11.9,10.2,1,'rest','2026-03-18 08:25:18'),
(319977,'039980',15,'202603170930',1910,1928,1905,1913,327287,13.16,23.26,19.61,1,'rest','2026-03-18 08:25:18'),
(319978,'039980',15,'202603170945',1911,1913,1880,1881,530578,13.51,7.14,12.66,1,'rest','2026-03-18 08:25:18'),
(319979,'039980',15,'202603171000',1880,1881,1856,1875,586193,0,11.63,12.35,1,'rest','2026-03-18 08:25:18'),
(319980,'039980',15,'202603171015',1875,1875,1830,1831,467773,0,0,4.17,1,'rest','2026-03-18 08:25:18'),
(319981,'039980',15,'202603171030',1833,1838,1825,1828,251556,0,0,5.56,1,'rest','2026-03-18 08:25:18'),
(319982,'039980',15,'202603171045',1828,1829,1811,1815,370377,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319983,'039980',15,'202603171100',1816,1831,1809,1809,367946,0,0,0,1,'rest','2026-03-18 08:25:18'),
(319984,'039980',15,'202603171115',1810,1816,1805,1816,292812,53.85,26.92,9.59,1,'rest','2026-03-18 08:25:18'),
(319985,'039980',15,'202603171130',1815,1909,1812,1879,1149871,100,92.11,76.09,1,'rest','2026-03-18 08:25:18'),
(319986,'039980',15,'202603171145',1879,2010,1875,2010,4695716,100,100,91.36,1,'rest','2026-03-18 08:25:18'),
(320055,'307180',3,'202603171145',5000,5080,5000,5050,15909,100,60,75,1,'rest','2026-03-17 14:05:27'),
(320056,'307180',3,'202603171148',5050,5070,5030,5030,4887,60,60,42.86,1,'rest','2026-03-17 14:05:27'),
(320155,'307180',15,'202603171145',5000,5080,4990,5000,45800,75,82.61,50,1,'rest','2026-03-17 14:05:27'),
(320204,'005380',3,'202603171148',532000,532000,530000,530500,9080,25,20,16.67,1,'ws','2026-03-18 08:25:06'),
(320205,'005930',1,'202603171150',197100,197100,196700,196800,42406,0,25,16.67,1,'ws','2026-03-17 12:12:19'),
(320206,'034020',3,'202603171148',105800,105900,105700,105800,6163,100,0,33.33,1,'ws','2026-03-17 12:12:26'),
(320207,'005930',3,'202603171148',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 11:51:02'),
(320208,'069500',3,'202603171148',85675,85725,85610,85650,34213,0,0,0,1,'ws','2026-03-17 20:18:03'),
(320209,'131970',3,'202603171148',86800,86900,86100,86100,7985,38.46,34.48,54.35,1,'ws','2026-03-17 13:06:40'),
(320210,'229200',3,'202603171148',20015,20015,19982,19995,37013,0,0,0,1,'ws','2026-03-17 13:06:43'),
(320211,'041020',3,'202603171148',5340,5470,5330,5460,1721064,100,100,100,1,'ws','2026-03-17 13:30:22'),
(320212,'010120',3,'202603171148',767000,767000,766000,766000,349,0,0,0,1,'ws','2026-03-17 12:12:24'),
(320213,'000660',3,'202603171148',998000,1000000,998000,998000,5010,0,0,16.67,1,'ws','2026-03-18 08:25:00'),
(320214,'065170',3,'202603171148',4830,4880,4820,4840,54564,33.33,38.46,47.83,1,'ws','2026-03-17 13:06:37'),
(320215,'035510',3,'202603171148',22600,22600,22600,22600,268,100,100,100,1,'ws','2026-03-18 08:25:15'),
(320216,'222800',3,'202603171148',57700,57800,57500,57700,2720,0,80,66.67,1,'ws','2026-03-17 13:06:42'),
(320218,'069500',1,'202603171150',85700,85705,85610,85650,23180,0,36.36,31.37,1,'ws','2026-03-17 12:16:22'),
(320219,'005380',1,'202603171150',531000,531000,530000,530500,1844,0,0,0,1,'ws','2026-03-17 12:12:17'),
(320220,'229200',1,'202603171150',20010,20010,19982,19995,28151,0,25,12.5,1,'ws','2026-03-17 12:16:31'),
(320221,'034020',1,'202603171150',105800,105800,105700,105800,1283,100,100,100,1,'ws','2026-03-17 12:12:26'),
(320222,'131970',1,'202603171150',86400,86400,86100,86100,1655,0,0,38.46,1,'ws','2026-03-17 12:16:27'),
(320223,'039980',1,'202603171150',1937,1966,1930,1955,569001,100,100,100,1,'ws','2026-03-17 12:16:16'),
(320224,'041020',1,'202603171150',5430,5470,5410,5460,397947,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:19'),
(320225,'065170',1,'202603171150',4860,4880,4835,4840,36400,37.5,64.29,58.82,1,'ws','2026-03-17 12:16:20'),
(320226,'000660',1,'202603171150',999000,999000,998000,998000,1329,0,0,0,1,'ws','2026-03-17 12:12:12'),
(320227,'035510',1,'202603171150',22600,22600,22600,22600,20,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320228,'222800',1,'202603171150',57800,57800,57500,57700,2261,100,0,66.67,1,'ws','2026-03-17 12:12:43'),
(320241,'412350',3,'202603171148',6430,6430,6430,6430,1139,100,100,100,1,'ws','2026-03-18 10:00:21'),
(320242,'412350',1,'202603171150',6430,6430,6430,6430,346,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320244,'036170',3,'202603171148',5270,5280,5230,5250,17034,50,81.82,76.19,1,'ws','2026-03-17 14:10:24'),
(320246,'036170',1,'202603171150',5260,5260,5250,5250,1325,66.67,33.33,42.86,1,'ws','2026-03-17 12:16:14'),
(320247,'307180',1,'202603171150',5060,5070,5030,5030,2103,50,25,16.67,1,'ws','2026-03-17 12:16:33'),
(320250,'005930',1,'202603171151',196800,196900,196700,196800,14899,0,0,20,1,'ws','2026-03-17 12:12:19'),
(320251,'000660',1,'202603171151',998500,999000,997000,997000,10778,0,0,0,1,'ws','2026-03-17 12:12:12'),
(320252,'041020',1,'202603171151',5460,5460,5370,5420,371706,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:19'),
(320253,'039980',1,'202603171151',1953,1959,1923,1942,461060,59.38,69.05,80,1,'ws','2026-03-17 12:16:16'),
(320254,'005380',1,'202603171151',530500,530500,529000,530000,2078,0,0,0,1,'ws','2026-03-17 12:12:17'),
(320255,'229200',1,'202603171151',19995,19995,19980,19980,14165,0,0,10,1,'ws','2026-03-17 12:16:31'),
(320256,'131970',1,'202603171151',86200,86300,85800,85900,2880,0,0,0,1,'ws','2026-03-17 12:16:27'),
(320257,'069500',1,'202603171151',85650,85650,85550,85555,21374,0,0,12.9,1,'ws','2026-03-17 12:16:22'),
(320258,'034020',1,'202603171151',105800,105800,105600,105700,9490,0,0,0,1,'ws','2026-03-17 12:12:26'),
(320259,'222800',1,'202603171151',57600,57700,57600,57700,669,100,100,50,1,'ws','2026-03-17 12:12:43'),
(320260,'065170',1,'202603171151',4835,4840,4810,4810,20533,0,21.43,47.62,1,'ws','2026-03-17 12:16:20'),
(320261,'010120',1,'202603171151',766000,766000,766000,766000,765000,NULL,NULL,NULL,1,'ws','2026-03-17 11:52:04'),
(320262,'412350',1,'202603171151',6430,6430,6430,6430,727,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320263,'307180',1,'202603171151',5050,5050,5030,5030,5067,0,50,16.67,1,'ws','2026-03-17 12:16:33'),
(320264,'036170',1,'202603171151',5250,5330,5250,5270,23670,66.67,80,50,1,'ws','2026-03-17 12:16:14'),
(320265,'035510',1,'202603171151',22600,22600,22600,22600,878,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320266,'005930',1,'202603171152',196800,196800,196500,196600,32770,0,0,16.67,1,'ws','2026-03-17 12:12:19'),
(320267,'229200',1,'202603171152',19975,19990,19970,19970,48787,0,0,11.11,1,'ws','2026-03-17 12:16:31'),
(320268,'035510',1,'202603171152',22600,22600,22600,22600,242,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320269,'222800',1,'202603171152',57600,57600,57500,57500,154,0,0,0,1,'ws','2026-03-17 12:12:43'),
(320270,'041020',1,'202603171152',5410,5460,5370,5460,255615,50,NULL,NULL,1,'ws','2026-03-17 13:30:19'),
(320271,'069500',1,'202603171152',85550,85580,85505,85530,31773,0,0,17.39,1,'ws','2026-03-17 12:16:22'),
(320272,'034020',1,'202603171152',105600,105700,105500,105550,5415,0,0,0,1,'ws','2026-03-17 12:12:26'),
(320273,'131970',1,'202603171152',85900,86100,85600,86100,4611,50,40,16.67,1,'ws','2026-03-17 12:16:27'),
(320274,'039980',1,'202603171152',1942,1959,1934,1951,258838,40.91,68.29,77.59,1,'ws','2026-03-17 12:16:16'),
(320275,'036170',1,'202603171152',5270,5360,5260,5360,17913,100,91.67,76.47,1,'ws','2026-03-17 12:16:14'),
(320276,'000660',1,'202603171152',997000,998000,996000,996000,3714,0,0,0,1,'ws','2026-03-17 12:12:12'),
(320277,'298040',1,'202603171152',2565000,2565000,2563000,2563000,30,0,0,0,1,'ws','2026-03-17 12:12:49'),
(320278,'065170',1,'202603171152',4815,4835,4810,4820,6968,25,15.38,50,1,'ws','2026-03-17 12:16:20'),
(320279,'307180',1,'202603171152',5030,5030,5000,5020,7108,0,0,20,1,'ws','2026-03-17 12:16:33'),
(320280,'412350',1,'202603171152',6430,6430,6430,6430,172,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320281,'041020',1,'202603171153',5450,5460,5380,5400,236242,40,28.57,NULL,1,'ws','2026-03-17 13:30:19'),
(320282,'000660',3,'202603171151',998500,999000,996000,996500,15484,0,0,0,1,'ws','2026-03-18 08:25:00'),
(320283,'041020',3,'202603171151',5460,5460,5370,5400,863563,64.71,82.86,90.7,1,'ws','2026-03-17 13:30:22'),
(320284,'131970',1,'202603171153',86100,86600,86000,86500,2002,100,75,50,1,'ws','2026-03-17 12:16:27'),
(320285,'131970',3,'202603171151',86200,86600,85600,86500,9493,33.33,52.94,63.46,1,'ws','2026-03-17 13:06:40'),
(320286,'039980',1,'202603171153',1951,1961,1937,1949,299251,81.82,37.5,71.7,1,'ws','2026-03-17 12:16:16'),
(320287,'039980',3,'202603171151',1953,1961,1923,1949,1019149,85.71,92.68,95.38,1,'ws','2026-03-17 20:18:00'),
(320288,'005930',1,'202603171153',196600,196700,196500,196550,11548,0,0,0,1,'ws','2026-03-17 12:12:19'),
(320289,'005930',3,'202603171151',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 11:54:02'),
(320290,'069500',1,'202603171153',85525,85545,85490,85505,17081,0,0,0,1,'ws','2026-03-17 12:16:22'),
(320291,'069500',3,'202603171151',85650,85650,85490,85505,70228,0,0,0,1,'ws','2026-03-17 20:18:03'),
(320292,'229200',1,'202603171153',19975,19980,19965,19975,39887,33.33,16.67,11.11,1,'ws','2026-03-17 12:16:31'),
(320293,'229200',3,'202603171151',19995,19995,19965,19975,102839,0,0,0,1,'ws','2026-03-17 13:06:43'),
(320294,'065170',1,'202603171153',4825,4835,4800,4815,22504,66.67,22.22,29.41,1,'ws','2026-03-17 12:16:20'),
(320295,'065170',3,'202603171151',4835,4840,4800,4815,50005,44.44,23.53,22.73,1,'ws','2026-03-17 13:06:37'),
(320296,'036170',1,'202603171153',5340,5360,5270,5320,25079,69.23,73.33,72.22,1,'ws','2026-03-17 12:16:14'),
(320297,'036170',3,'202603171151',5250,5360,5250,5320,66662,77.78,81.82,92,1,'ws','2026-03-17 14:10:24'),
(320298,'035510',1,'202603171153',22600,22600,22600,22600,637,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320299,'035510',3,'202603171151',22600,22600,22600,22600,1757,100,100,100,1,'ws','2026-03-18 08:25:15'),
(320300,'034020',3,'202603171151',105800,105800,105500,105500,17528,0,0,20,1,'ws','2026-03-17 12:12:26'),
(320301,'005380',3,'202603171151',530500,530500,529000,530000,3019,0,20,14.29,1,'ws','2026-03-18 08:25:06'),
(320311,'307180',1,'202603171153',5020,5020,5000,5000,1614,0,0,20,1,'ws','2026-03-17 12:16:33'),
(320312,'307180',3,'202603171151',5050,5050,5000,5000,13789,0,37.5,30,1,'ws','2026-03-17 14:05:27'),
(320314,'222800',1,'202603171153',57500,57500,57300,57300,1079,0,0,0,1,'ws','2026-03-17 12:12:43'),
(320315,'222800',3,'202603171151',57600,57700,57300,57300,1902,0,0,40,1,'ws','2026-03-17 13:06:42'),
(320317,'412350',3,'202603171151',6430,6430,6430,6430,1333,100,100,100,1,'ws','2026-03-18 10:00:21'),
(320318,'412350',1,'202603171153',6430,6430,6430,6430,434,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320320,'005930',1,'202603171154',196600,196800,196500,196700,15835,75,37.5,23.08,1,'ws','2026-03-17 12:12:19'),
(320321,'069500',1,'202603171154',85520,85590,85500,85560,11280,68.75,52.38,22,1,'ws','2026-03-17 12:16:22'),
(320322,'000660',1,'202603171154',997000,998000,996000,997000,2254,100,50,25,1,'ws','2026-03-17 12:12:12'),
(320323,'041020',1,'202603171154',5380,5440,5350,5380,195409,0,33.33,NULL,1,'ws','2026-03-17 13:30:19'),
(320324,'267260',1,'202603171154',941000,943000,941000,942000,283,100,66.67,40,1,'ws','2026-03-17 12:12:47'),
(320325,'039980',1,'202603171154',1949,1960,1943,1951,211416,50,84.62,66.67,1,'ws','2026-03-17 12:16:16'),
(320326,'065170',1,'202603171154',4815,4815,4745,4795,72806,0,28.57,11.11,1,'ws','2026-03-17 12:16:20'),
(320327,'229200',1,'202603171154',19975,19985,19970,19980,5940,100,50,20,1,'ws','2026-03-17 12:16:31'),
(320328,'131970',1,'202603171154',86400,86800,86200,86700,2642,100,100,72.73,1,'ws','2026-03-17 12:16:27'),
(320329,'036170',1,'202603171154',5330,5340,5250,5250,8649,0,45,47.83,1,'ws','2026-03-17 12:16:14'),
(320330,'035510',1,'202603171154',22600,22600,22600,22600,1468,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320331,'412350',1,'202603171154',6430,6430,6430,6430,219,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320332,'222800',1,'202603171154',57300,57500,57300,57500,147,50,33.33,33.33,1,'ws','2026-03-17 12:12:43'),
(320333,'307180',1,'202603171154',5000,5020,4997,5020,2637,50,40,33.33,1,'ws','2026-03-17 12:16:33'),
(320334,'298060',3,'202603171148',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:55:23'),
(320335,'298060',1,'202603171149',1066,1066,1066,1066,1066,100,100,100,1,'ws','2026-03-17 11:55:21'),
(320337,'437730',3,'202603161321',48150,48200,48150,48150,500,NULL,NULL,NULL,1,'rest','2026-03-17 11:55:28'),
(320338,'437730',3,'202603161324',48150,48200,48150,48200,208,NULL,NULL,NULL,1,'rest','2026-03-17 11:55:28'),
(320339,'437730',3,'202603161327',48200,48200,48150,48200,931,100,NULL,NULL,1,'rest','2026-03-17 11:55:28'),
(320340,'437730',3,'202603161330',48200,48200,48100,48100,784,0,33.33,NULL,1,'rest','2026-03-17 11:55:28'),
(320341,'437730',3,'202603161333',48150,48150,48100,48100,166,0,0,NULL,1,'rest','2026-03-17 11:55:28'),
(320342,'437730',3,'202603161336',48150,48150,48100,48150,41,NULL,NULL,NULL,1,'rest','2026-03-17 12:10:29'),
(320343,'437730',3,'202603161339',48150,48150,48150,48150,45,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:55'),
(320344,'437730',3,'202603161342',48150,48150,48000,48000,2618,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:55'),
(320345,'437730',3,'202603161345',48050,48050,48000,48050,103,25,NULL,NULL,1,'rest','2026-03-17 12:12:55'),
(320346,'437730',3,'202603161348',48000,48050,48000,48000,2627,50,20,NULL,1,'rest','2026-03-17 12:12:55'),
(320347,'437730',3,'202603161351',48000,48000,47950,48000,207,0,50,NULL,1,'rest','2026-03-17 12:12:55'),
(320348,'437730',3,'202603161354',48000,48000,47950,47950,675,0,0,16.67,1,'rest','2026-03-17 12:12:55'),
(320349,'437730',3,'202603161357',48000,48000,47950,48000,861,50,50,50,1,'rest','2026-03-17 12:12:55'),
(320350,'437730',3,'202603161400',48000,48000,47950,48000,721,100,50,33.33,1,'rest','2026-03-17 12:12:55'),
(320351,'437730',3,'202603161403',48000,48050,48000,48050,320,100,100,66.67,1,'rest','2026-03-17 12:12:55'),
(320352,'437730',3,'202603161406',48100,48100,48050,48100,88,100,100,75,1,'rest','2026-03-17 12:12:55'),
(320353,'437730',3,'202603161409',48050,48100,48050,48100,109,100,100,100,1,'rest','2026-03-17 12:12:55'),
(320354,'437730',3,'202603161412',48050,48100,48000,48050,932,0,50,66.67,1,'rest','2026-03-17 12:12:55'),
(320355,'437730',3,'202603161415',48100,48150,48050,48150,503,66.67,66.67,80,1,'rest','2026-03-17 12:12:55'),
(320356,'437730',3,'202603161418',48050,48100,48050,48100,285,66.67,50,60,1,'rest','2026-03-17 12:12:55'),
(320357,'437730',3,'202603161421',48100,48100,48000,48000,700,0,40,33.33,1,'rest','2026-03-17 12:12:55'),
(320358,'437730',3,'202603161424',48025,48050,48000,48050,40,33.33,25,42.86,1,'rest','2026-03-17 12:12:55'),
(320359,'437730',3,'202603161427',48050,48100,48000,48000,646,50,25,42.86,1,'rest','2026-03-17 12:12:55'),
(320360,'437730',3,'202603161430',48000,48100,48000,48000,726,0,50,20,1,'rest','2026-03-17 12:12:55'),
(320361,'437730',3,'202603161433',48050,48050,48000,48050,213,100,50,40,1,'rest','2026-03-17 12:12:55'),
(320362,'437730',3,'202603161436',48050,48050,48000,48050,763,100,100,66.67,1,'rest','2026-03-17 12:12:55'),
(320363,'437730',3,'202603161439',48000,48000,47950,48000,2101,0,50,33.33,1,'rest','2026-03-17 12:12:55'),
(320364,'437730',3,'202603161442',48000,48050,47950,48050,1501,50,50,66.67,1,'rest','2026-03-17 12:12:55'),
(320365,'437730',3,'202603161445',48000,48050,48000,48000,411,50,33.33,50,1,'rest','2026-03-17 12:12:55'),
(320366,'437730',3,'202603161448',48000,48200,48000,48050,1054,50,66.67,50,1,'rest','2026-03-17 12:12:55'),
(320367,'437730',3,'202603161451',48100,48300,48100,48150,1414,100,75,66.67,1,'rest','2026-03-17 12:12:55'),
(320368,'437730',3,'202603161454',48200,48250,48150,48200,439,100,100,83.33,1,'rest','2026-03-17 12:12:55'),
(320369,'437730',3,'202603161457',48250,48250,48150,48150,685,50,75,66.67,1,'rest','2026-03-17 12:12:55'),
(320370,'437730',3,'202603161500',48150,48200,48100,48150,915,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:28'),
(320371,'437730',3,'202603161503',48200,48250,48150,48250,377,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:28'),
(320372,'437730',3,'202603161506',48200,48200,48150,48150,963,50,NULL,NULL,1,'rest','2026-03-17 13:35:28'),
(320373,'437730',3,'202603161509',48150,48150,48050,48150,1227,0,50,NULL,1,'rest','2026-03-17 13:35:28'),
(320374,'437730',3,'202603161512',48150,48200,48100,48200,1019,100,33.33,NULL,1,'rest','2026-03-17 13:35:28'),
(320375,'437730',3,'202603161515',48200,48250,48100,48100,1533,33.33,33.33,42.86,1,'rest','2026-03-17 13:35:28'),
(320376,'437730',3,'202603161518',48100,48250,48050,48050,1713,0,25,16.67,1,'rest','2026-03-17 13:35:28'),
(320377,'437730',3,'202603161530',48050,48050,48050,48050,4494,0,0,25,1,'rest','2026-03-17 13:35:28'),
(320378,'437730',3,'202603170900',54100,54200,52800,53400,32514,100,99.07,97.3,1,'rest','2026-03-17 13:35:28'),
(320379,'437730',3,'202603170903',53300,53500,52100,52200,30007,81.68,81.68,79.85,1,'rest','2026-03-17 13:35:28'),
(320380,'437730',3,'202603170906',52200,53600,52100,52900,30835,36.84,83.45,82.88,1,'rest','2026-03-17 13:35:28'),
(320381,'437730',3,'202603170909',52900,54500,52700,52900,30374,100,36.84,83.45,1,'rest','2026-03-17 13:35:28'),
(320382,'437730',3,'202603170912',53000,53300,52800,52900,10924,100,100,83.45,1,'rest','2026-03-17 13:35:28'),
(320383,'437730',3,'202603170915',52900,52900,52200,52300,11799,0,0,28,1,'rest','2026-03-17 13:35:28'),
(320384,'437730',3,'202603170918',52300,52700,52100,52600,6919,33.33,33.33,62.5,1,'rest','2026-03-17 13:35:28'),
(320385,'437730',3,'202603170921',52500,52500,51700,51900,16399,30,18.75,18.75,1,'rest','2026-03-17 13:35:28'),
(320386,'437730',3,'202603170924',51900,52300,51700,51700,6374,0,25,16.67,1,'rest','2026-03-17 13:35:28'),
(320387,'437730',3,'202603170927',51800,52000,51700,51750,3660,20,5.26,18.92,1,'rest','2026-03-17 13:35:28'),
(320388,'437730',3,'202603170930',51800,52000,51750,52000,3615,100,60,40,1,'rest','2026-03-17 13:35:28'),
(320389,'437730',3,'202603170933',52000,52400,51900,52300,4066,100,100,40,1,'rest','2026-03-17 13:35:28'),
(320390,'437730',3,'202603170936',52300,52400,52100,52300,4726,100,100,75,1,'rest','2026-03-17 13:35:28'),
(320391,'437730',3,'202603170939',52300,52800,52300,52700,4128,100,100,100,1,'rest','2026-03-17 13:35:28'),
(320392,'437730',3,'202603170942',52600,53400,52600,53100,13644,100,100,100,1,'rest','2026-03-17 13:35:28'),
(320393,'437730',3,'202603170945',53100,53500,52900,53200,9540,100,100,100,1,'rest','2026-03-17 13:35:28'),
(320394,'437730',3,'202603170954',53100,53200,52600,52900,4196,0,33.33,57.14,1,'rest','2026-03-17 13:35:28'),
(320395,'437730',3,'202603170957',52900,53400,52900,53200,3695,60,33.33,53.85,1,'rest','2026-03-17 13:35:28'),
(320396,'437730',3,'202603171003',52800,53200,52700,52900,5384,0,50,25,1,'rest','2026-03-17 13:35:28'),
(320397,'437730',3,'202603171006',52900,53300,52700,53200,4762,100,50,54.55,1,'rest','2026-03-17 13:35:28'),
(320398,'437730',3,'202603171015',52250,52300,52000,52100,3759,0,0,21.43,1,'rest','2026-03-17 13:35:28'),
(320399,'437730',3,'202603171018',52100,52300,52000,52300,1690,50,25,31.25,1,'rest','2026-03-17 13:35:28'),
(320400,'437730',3,'202603171021',52300,52400,52100,52100,3283,50,33.33,13.33,1,'rest','2026-03-17 13:35:28'),
(320401,'437730',3,'202603171024',52100,52500,52100,52500,1691,66.67,75,42.86,1,'rest','2026-03-17 13:35:28'),
(320402,'437730',3,'202603171027',52500,53000,52500,52800,2263,NULL,NULL,NULL,1,'rest','2026-03-18 08:30:36'),
(320403,'437730',3,'202603171030',52800,52950,52600,52600,1509,NULL,NULL,NULL,1,'rest','2026-03-18 08:30:36'),
(320404,'437730',3,'202603171033',52600,52800,52500,52700,1295,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:14'),
(320405,'437730',3,'202603171036',52700,52700,52100,52100,2582,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:14'),
(320406,'437730',3,'202603171039',52100,52500,52100,52400,566,33.33,NULL,NULL,1,'rest','2026-03-18 09:05:14'),
(320407,'437730',3,'202603171042',52400,52500,52100,52200,1494,60,27.27,NULL,1,'rest','2026-03-18 09:05:14'),
(320408,'437730',3,'202603171045',52200,52300,52100,52300,1138,33.33,66.67,NULL,1,'rest','2026-03-18 09:05:14'),
(320409,'437730',3,'202603171048',52300,52300,52200,52300,595,100,33.33,33.33,1,'rest','2026-03-18 09:05:14'),
(320410,'437730',3,'202603171051',52250,52400,52100,52200,836,0,50,57.14,1,'rest','2026-03-18 09:05:14'),
(320411,'437730',3,'202603171054',52200,52200,52000,52100,3398,0,0,20,1,'rest','2026-03-18 09:05:14'),
(320412,'437730',3,'202603171057',52000,52200,52000,52100,681,0,0,33.33,1,'rest','2026-03-18 09:05:14'),
(320413,'437730',3,'202603171100',52100,52400,52000,52300,517,100,66.67,50,1,'rest','2026-03-18 09:05:14'),
(320414,'437730',3,'202603171103',52300,52400,52300,52300,707,100,100,50,1,'rest','2026-03-18 09:05:14'),
(320415,'437730',3,'202603171106',52300,52300,52100,52300,1831,100,100,66.67,1,'rest','2026-03-18 09:05:14'),
(320416,'437730',3,'202603171109',52200,52300,52100,52200,347,0,0,66.67,1,'rest','2026-03-18 09:05:14'),
(320417,'437730',3,'202603171112',52100,52100,52000,52000,856,0,0,40,1,'rest','2026-03-18 09:05:14'),
(320418,'437730',3,'202603171115',52000,52100,52000,52000,1223,0,0,0,1,'rest','2026-03-18 09:05:14'),
(320419,'437730',3,'202603171118',52000,52100,51900,52000,1087,100,0,0,1,'rest','2026-03-18 09:05:14'),
(320420,'437730',3,'202603171121',52000,52200,52000,52200,693,100,100,40,1,'rest','2026-03-18 09:05:14'),
(320421,'437730',3,'202603171124',52200,52300,52100,52300,653,100,100,60,1,'rest','2026-03-18 09:05:14'),
(320422,'437730',3,'202603171127',52200,52300,52200,52300,238,100,100,100,1,'rest','2026-03-18 09:05:14'),
(320423,'437730',3,'202603171130',52300,52500,52200,52500,851,100,100,100,1,'rest','2026-03-18 09:05:14'),
(320424,'437730',3,'202603171133',52500,52700,52400,52600,1398,100,100,100,1,'rest','2026-03-18 09:05:14'),
(320425,'437730',3,'202603171136',52600,52700,52550,52600,1005,100,100,100,1,'rest','2026-03-18 09:05:14'),
(320426,'437730',3,'202603171139',52600,52700,52500,52500,659,0,50,75,1,'rest','2026-03-18 09:05:14'),
(320427,'437730',3,'202603171142',52600,52600,52400,52500,578,0,0,75,1,'rest','2026-03-18 09:05:14'),
(320428,'437730',3,'202603171145',52500,53300,52500,53100,10774,100,85.71,87.5,1,'rest','2026-03-18 09:05:14'),
(320429,'437730',3,'202603171148',53100,53200,52700,52900,1857,75,75,66.67,1,'rest','2026-03-18 09:05:14'),
(320430,'437730',3,'202603171151',52900,53900,52800,53900,20807,83.33,88.89,84.21,1,'rest','2026-03-18 09:05:14'),
(320431,'437730',3,'202603171154',53900,55600,53800,54200,94152,100,86.67,90.48,1,'rest','2026-03-18 09:05:14'),
(320527,'437730',60,'202603160900',49850,50100,48800,49050,51361,0,12.12,15.38,1,'rest','2026-03-17 13:35:31'),
(320528,'437730',60,'202603161000',49050,49100,48150,48500,50193,0,0,8.33,1,'rest','2026-03-17 13:35:31'),
(320529,'437730',60,'202603161100',48500,48550,47800,48000,24856,0,0,7.41,1,'rest','2026-03-17 13:35:31'),
(320530,'437730',60,'202603161200',48000,48450,47950,48200,16866,28.57,16,7.41,1,'rest','2026-03-17 13:35:31'),
(320531,'437730',60,'202603161300',48200,48200,47950,48000,15109,50,22.22,6.9,1,'rest','2026-03-17 13:35:31'),
(320532,'437730',60,'202603161400',48000,48300,47950,48150,13651,42.86,63.64,21.88,1,'rest','2026-03-17 13:35:31'),
(320533,'437730',60,'202603161500',48150,48250,48050,48050,12241,60,33.33,30.43,1,'rest','2026-03-17 13:35:31'),
(320534,'437730',60,'202603170900',54100,54500,51700,53200,245094,98.1,98.15,94.83,1,'rest','2026-03-17 13:35:31'),
(320535,'437730',60,'202603171000',53200,53300,52000,52100,52061,82.4,81.1,79.1,1,'rest','2026-03-17 13:35:31'),
(320536,'437730',60,'202603171100',52100,55600,51900,53800,161848,60.71,86.16,85.37,1,'rest','2026-03-17 13:35:31'),
(320588,'465770',3,'202603171124',7910,7920,7720,7760,40192,0,0,36.36,1,'rest','2026-03-17 11:55:30'),
(320589,'465770',3,'202603171127',7750,7760,7620,7710,50990,0,0,42.55,1,'rest','2026-03-17 11:55:30'),
(320590,'465770',3,'202603171130',7710,7870,7710,7820,25900,68.75,34.38,28.95,1,'rest','2026-03-17 11:55:30'),
(320591,'465770',3,'202603171148',7900,8020,7780,7800,33222,0,4.17,37.5,1,'rest','2026-03-17 11:55:30'),
(320592,'465770',3,'202603171151',7800,7930,7770,7880,12809,44.44,25.81,53.06,1,'rest','2026-03-17 11:55:30'),
(320593,'465770',3,'202603171154',7890,7900,7850,7880,7860,NULL,NULL,NULL,1,'rest','2026-03-17 11:57:08'),
(320688,'465770',60,'202603171100',7890,7900,7760,7840,7790,NULL,NULL,NULL,1,'rest','2026-03-17 12:00:02'),
(320737,'005930',1,'202603171155',196700,196800,196600,196800,10422,100,83.33,50,1,'ws','2026-03-17 12:12:19'),
(320738,'069500',1,'202603171155',85560,85590,85535,85550,13170,84.62,61.11,26.19,1,'ws','2026-03-17 12:16:22'),
(320739,'041020',1,'202603171155',5370,5420,5360,5400,128945,50,20,33.33,1,'ws','2026-03-17 13:30:19'),
(320740,'065170',1,'202603171155',4800,4820,4795,4810,23118,42.86,37.5,31.25,1,'ws','2026-03-17 12:16:20'),
(320741,'000660',1,'202603171155',998000,998000,997000,997500,958,100,100,42.86,1,'ws','2026-03-17 12:12:12'),
(320742,'034020',1,'202603171155',105500,105600,105500,105600,1810,100,66.67,25,1,'ws','2026-03-17 12:12:26'),
(320743,'039980',1,'202603171155',1952,1952,1943,1946,124923,28.57,22.22,35.48,1,'ws','2026-03-17 12:16:16'),
(320744,'222800',1,'202603171155',57400,57700,57300,57500,2022,100,50,33.33,1,'ws','2026-03-17 12:12:43'),
(320745,'229200',1,'202603171155',19985,19990,19975,19975,6506,50,66.67,25,1,'ws','2026-03-17 12:16:31'),
(320746,'131970',1,'202603171155',86600,86700,86000,86300,2570,33.33,60,57.14,1,'ws','2026-03-17 12:16:27'),
(320747,'005380',1,'202603171155',530500,531000,530000,530500,824,66.67,66.67,50,1,'ws','2026-03-17 12:12:17'),
(320748,'437730',1,'202603171155',54800,55200,54500,54900,54800,NULL,NULL,NULL,1,'ws','2026-03-17 11:56:02'),
(320749,'307180',1,'202603171155',5020,5030,5000,5030,1638,100,60,50,1,'ws','2026-03-17 12:16:33'),
(320750,'035510',1,'202603171155',22600,22600,22600,22600,1818,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320751,'267260',1,'202603171155',942000,943000,942000,942000,39,100,100,40,1,'ws','2026-03-17 12:12:47'),
(320752,'036170',1,'202603171155',5250,5300,5250,5290,3327,36.36,26.67,57.69,1,'ws','2026-03-17 12:16:14'),
(320753,'412350',1,'202603171155',6430,6430,6430,6430,502,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320754,'465770',1,'202603171155',7890,7900,7860,7860,7860,NULL,NULL,NULL,1,'ws','2026-03-17 11:56:10'),
(320755,'005930',1,'202603171156',196700,196800,196500,196600,22064,33.33,55.56,35.71,1,'ws','2026-03-17 12:12:19'),
(320756,'005930',3,'202603171154',196700,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 11:57:02'),
(320757,'005380',1,'202603171156',530500,530500,530000,530000,578,0,50,50,1,'ws','2026-03-17 12:12:17'),
(320758,'005380',3,'202603171154',530000,531000,529000,530000,3365,0,0,16.67,1,'ws','2026-03-18 08:25:06'),
(320759,'437730',1,'202603171156',54900,55100,54200,54200,18375,NULL,NULL,NULL,1,'ws','2026-03-17 13:35:22'),
(320760,'131970',1,'202603171156',86400,86600,86300,86400,1417,20,42.86,69.23,1,'ws','2026-03-17 12:16:27'),
(320761,'131970',3,'202603171154',86400,86800,86000,86400,6629,80,30.77,46.15,1,'ws','2026-03-17 13:06:40'),
(320762,'069500',1,'202603171156',85545,85545,85500,85525,13016,0,61.11,39.29,1,'ws','2026-03-17 12:16:22'),
(320763,'069500',3,'202603171154',85520,85590,85500,85525,37466,12.12,10.26,7.84,1,'ws','2026-03-17 20:18:03'),
(320764,'041020',1,'202603171156',5400,5470,5400,5460,277933,100,80,60,1,'ws','2026-03-17 13:30:19'),
(320765,'041020',3,'202603171154',5380,5470,5350,5460,602287,50,73.91,88.24,1,'ws','2026-03-17 13:30:22'),
(320766,'039980',1,'202603171156',1945,1965,1943,1964,298554,78.26,80,80.56,1,'ws','2026-03-17 12:16:16'),
(320767,'039980',3,'202603171154',1949,1965,1943,1964,634893,71.43,89.47,94.59,1,'ws','2026-03-17 20:18:00'),
(320768,'065170',1,'202603171156',4805,4810,4780,4785,25609,37.5,25,33.33,1,'ws','2026-03-17 12:16:20'),
(320769,'065170',3,'202603171154',4815,4820,4745,4785,121533,0,26.67,20.83,1,'ws','2026-03-17 13:06:37'),
(320770,'000660',1,'202603171156',997000,997500,996000,997000,3364,50,66.67,50,1,'ws','2026-03-17 12:12:12'),
(320771,'000660',3,'202603171154',997000,998000,996000,997000,6576,25,16.67,16.67,1,'ws','2026-03-18 08:25:00'),
(320772,'229200',1,'202603171156',19975,19980,19970,19975,4298,0,50,40,1,'ws','2026-03-17 12:16:31'),
(320773,'229200',3,'202603171154',19975,19990,19970,19975,16744,0,0,0,1,'ws','2026-03-17 13:06:43'),
(320774,'222800',1,'202603171156',57500,57500,57300,57400,220,0,66.67,28.57,1,'ws','2026-03-17 12:12:43'),
(320775,'222800',3,'202603171154',57300,57700,57300,57400,2389,20,16.67,50,1,'ws','2026-03-17 13:06:42'),
(320778,'036170',3,'202603171154',5330,5340,5250,5280,13090,63.64,53.85,72.73,1,'ws','2026-03-17 14:10:24'),
(320789,'036170',1,'202603171156',5300,5300,5280,5280,1114,80,33.33,52,1,'ws','2026-03-17 12:16:14'),
(320790,'466930',1,'202603171156',21635,21635,21635,21635,213,50,60,50,1,'ws','2026-03-17 12:12:57'),
(320791,'466930',3,'202603171154',21635,21635,21635,21635,21635,NULL,NULL,NULL,1,'ws','2026-03-17 11:57:04'),
(320795,'465770',1,'202603171156',7860,7890,7850,7880,7860,NULL,NULL,NULL,1,'ws','2026-03-17 11:57:06'),
(320796,'035510',3,'202603171154',22600,22600,22600,22600,3573,100,100,100,1,'ws','2026-03-18 08:25:15'),
(320797,'035510',1,'202603171156',22600,22600,22600,22600,287,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320800,'307180',3,'202603171154',5000,5030,4995,5020,5479,40,28.57,50,1,'ws','2026-03-17 14:05:27'),
(320801,'307180',1,'202603171156',5020,5030,4995,5020,1204,NULL,NULL,NULL,1,'ws','2026-03-17 13:35:19'),
(320803,'412350',3,'202603171154',6430,6430,6430,6430,2360,100,100,100,1,'ws','2026-03-18 10:00:21'),
(320804,'412350',1,'202603171156',6430,6430,6430,6430,1639,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320806,'005930',1,'202603171157',196700,196700,196600,196700,6151,33.33,50,58.33,1,'ws','2026-03-17 12:12:19'),
(320807,'000660',1,'202603171157',996500,998000,996000,996500,4881,0,33.33,60,1,'ws','2026-03-17 12:12:12'),
(320808,'437730',1,'202603171157',54200,54400,54000,54100,7266,NULL,NULL,NULL,1,'ws','2026-03-17 13:35:22'),
(320809,'069500',1,'202603171157',85525,85595,85515,85520,10651,0,0,45.83,1,'ws','2026-03-17 12:16:22'),
(320810,'229200',1,'202603171157',19975,19985,19970,19975,25224,100,0,66.67,1,'ws','2026-03-17 12:16:31'),
(320811,'039980',1,'202603171157',1961,1982,1951,1976,450735,100,85.71,82.05,1,'ws','2026-03-17 12:16:16'),
(320812,'465770',1,'202603171157',7860,7860,7800,7800,7800,20,NULL,NULL,1,'ws','2026-03-17 11:58:02'),
(320813,'065170',1,'202603171157',4790,4800,4780,4790,11528,16.67,44.44,28.57,1,'ws','2026-03-17 12:16:20'),
(320814,'131970',1,'202603171157',86500,86800,86300,86700,1643,100,50,71.43,1,'ws','2026-03-17 12:16:27'),
(320815,'412350',1,'202603171157',6430,6430,6430,6430,74,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320816,'307180',1,'202603171157',5020,5020,4990,4990,2865,NULL,NULL,NULL,1,'ws','2026-03-17 13:35:19'),
(320817,'222800',1,'202603171157',57400,57500,57400,57400,259,0,0,40,1,'ws','2026-03-17 12:12:43'),
(320818,'036170',1,'202603171157',5280,5280,5250,5270,2732,0,66.67,23.53,1,'ws','2026-03-17 12:16:14'),
(320819,'035510',1,'202603171157',22600,22600,22600,22600,1440,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320820,'069500',1,'202603171158',85520,85545,85500,85505,4586,0,0,50,1,'ws','2026-03-17 12:16:22'),
(320821,'229200',1,'202603171158',19970,19985,19970,19970,18570,0,0,33.33,1,'ws','2026-03-17 12:16:31'),
(320822,'039980',1,'202603171158',1976,1990,1975,1990,407986,100,100,90.2,1,'ws','2026-03-17 12:16:16'),
(320823,'437730',1,'202603171158',54100,54500,53600,54300,6907,66.67,NULL,NULL,1,'ws','2026-03-17 13:35:22'),
(320824,'131970',1,'202603171158',86700,86800,86600,86700,1856,100,100,60,1,'ws','2026-03-17 12:16:27'),
(320825,'065170',1,'202603171158',4800,4865,4790,4835,32038,100,66.67,59.09,1,'ws','2026-03-17 12:16:20'),
(320826,'465770',1,'202603171158',7800,7800,7760,7770,7770,0,15.38,NULL,1,'ws','2026-03-17 11:59:02'),
(320827,'307180',1,'202603171158',4990,5020,4990,5020,2069,50,NULL,NULL,1,'ws','2026-03-17 13:35:19'),
(320828,'036170',1,'202603171158',5270,5270,5270,5270,591,0,0,30.77,1,'ws','2026-03-17 12:16:14'),
(320829,'222800',1,'202603171158',57400,57400,57300,57400,448,100,0,66.67,1,'ws','2026-03-17 12:12:43'),
(320830,'412350',1,'202603171158',6430,6430,6430,6430,434,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320831,'035510',1,'202603171158',22600,22600,22600,22600,736,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320832,'041020',1,'202603171157',5460,5510,5450,5510,375299,100,100,61.9,1,'ws','2026-03-17 13:30:19'),
(320833,'000660',1,'202603171159',997000,997000,996000,996500,2701,50,33.33,40,1,'ws','2026-03-17 12:12:12'),
(320834,'005930',3,'202603171157',196600,196600,196500,196500,196500,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:00'),
(320835,'000660',3,'202603171157',996500,998000,996000,996500,8435,50,20,14.29,1,'ws','2026-03-18 08:25:00'),
(320836,'000660',15,'202603171145',996500,996500,996000,996500,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320837,'000660',60,'202603171100',999000,1001000,995000,996500,225867,44.44,90.91,95.05,1,'ws','2026-03-18 08:25:02'),
(320838,'267260',1,'202603171159',942000,942000,940000,940000,178,0,0,0,1,'ws','2026-03-17 12:12:47'),
(320839,'267260',3,'202603171157',941000,942000,940000,940000,221,50,20,28.57,1,'ws','2026-03-18 08:25:23'),
(320840,'267260',15,'202603171145',943000,943000,940000,940000,1291,25,50,50,1,'ws','2026-03-17 12:12:48'),
(320841,'267260',60,'202603171100',940000,946000,940000,940000,6377,0,90.7,87.76,1,'ws','2026-03-18 08:25:25'),
(320842,'005930',1,'202603171159',196650,196700,196500,196600,25673,0,50,40,1,'ws','2026-03-17 12:12:19'),
(320843,'005930',15,'202603171145',197000,197200,196500,196600,278237,44.44,44.44,56.25,1,'ws','2026-03-18 08:25:09'),
(320844,'005930',60,'202603171100',196900,197400,196400,196600,1419354,75,96.47,96.46,1,'ws','2026-03-18 08:25:10'),
(320845,'069500',1,'202603171159',85500,85510,85440,85460,34994,0,0,0,1,'ws','2026-03-17 12:16:22'),
(320846,'069500',3,'202603171157',85525,85595,85440,85460,50231,23.53,8.7,6.78,1,'ws','2026-03-17 20:18:03'),
(320847,'069500',15,'202603171145',85715,85795,85440,85460,220508,26.09,37.8,53.44,1,'ws','2026-03-18 08:25:20'),
(320848,'069500',60,'202603171100',85620,85895,85440,85460,1285185,61.54,94.59,93.4,1,'ws','2026-03-17 12:16:24'),
(320849,'005380',1,'202603171159',530000,530000,529000,529000,1944,0,25,16.67,1,'ws','2026-03-17 12:12:17'),
(320850,'005380',3,'202603171157',530500,531000,529000,529000,4723,0,0,14.29,1,'ws','2026-03-18 08:25:06'),
(320851,'005380',15,'202603171145',531500,533000,529000,529000,26481,16.67,37.5,43.75,1,'ws','2026-03-18 08:25:08'),
(320852,'005380',60,'202603171100',529000,529500,529000,529000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320853,'229200',1,'202603171159',19970,19975,19950,19960,78666,0,0,0,1,'ws','2026-03-17 12:16:31'),
(320854,'229200',3,'202603171157',19975,19985,19950,19960,122460,0,0,0,1,'ws','2026-03-17 13:06:43'),
(320855,'229200',15,'202603171145',20015,20030,19950,19960,302050,0,35,51.85,1,'ws','2026-03-18 08:25:22'),
(320856,'229200',60,'202603171100',19980,20050,19950,19960,1315062,0,89.02,92.56,1,'ws','2026-03-17 20:18:09'),
(320857,'041020',1,'202603171159',5490,5510,5450,5490,238158,71.43,84.62,76.47,1,'ws','2026-03-17 13:30:19'),
(320858,'041020',3,'202603171157',5460,5510,5450,5490,613457,100,60,86.36,1,'ws','2026-03-17 13:30:22'),
(320859,'041020',15,'202603171145',5180,5510,5150,5490,5303147,100,100,92.57,1,'ws','2026-03-17 13:30:23'),
(320860,'131970',1,'202603171159',86700,86800,86200,86200,2222,0,37.5,30.77,1,'ws','2026-03-17 12:16:27'),
(320861,'131970',3,'202603171157',86500,86800,86200,86200,5721,0,57.14,45,1,'ws','2026-03-17 13:06:40'),
(320862,'131970',15,'202603171145',86400,87000,85600,86200,41236,66.67,12.12,71,1,'ws','2026-03-17 12:16:28'),
(320863,'131970',60,'202603171100',85200,88900,84600,86200,444576,100,100,100,1,'ws','2026-03-17 13:06:41'),
(320864,'039980',1,'202603171159',1989,2010,1983,2010,532904,100,100,92.75,1,'ws','2026-03-17 12:16:16'),
(320865,'039980',3,'202603171157',1961,2010,1951,2010,1391625,100,91.04,95.8,1,'ws','2026-03-17 20:18:00'),
(320866,'039980',60,'202603171100',1816,2010,1805,2010,6506345,74.71,61.71,47.56,1,'ws','2026-03-17 20:18:01'),
(320867,'065170',1,'202603171159',4830,4860,4810,4825,25014,81.82,83.33,65,1,'ws','2026-03-17 12:16:20'),
(320868,'065170',3,'202603171157',4790,4865,4780,4825,68580,57.14,42.11,38.71,1,'ws','2026-03-17 13:06:37'),
(320869,'065170',15,'202603171145',4855,4880,4745,4825,343350,0,47.76,71.07,1,'ws','2026-03-17 13:06:37'),
(320870,'065170',60,'202603171100',4665,5170,4665,4825,3253086,100,100,89.47,1,'ws','2026-03-17 12:12:38'),
(320871,'034020',1,'202603171159',105500,105500,105400,105400,3071,0,0,0,1,'ws','2026-03-17 12:12:26'),
(320872,'034020',3,'202603171157',105600,105600,105400,105400,5659,0,0,0,1,'ws','2026-03-17 12:12:26'),
(320873,'034020',15,'202603171145',105800,106000,105400,105400,47308,20,42.86,30,1,'ws','2026-03-18 08:25:14'),
(320874,'034020',60,'202603171100',105500,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320875,'437730',1,'202603171159',54400,54400,53600,53800,7442,28.57,25,NULL,1,'ws','2026-03-17 13:35:22'),
(320876,'437730',3,'202603171157',54200,54500,53600,53800,21615,42.86,76.47,76,1,'ws','2026-03-18 09:05:14'),
(320877,'437730',15,'202603171145',52500,55600,52500,53800,149205,100,100,90,1,'ws','2026-03-17 13:35:25'),
(320878,'222800',1,'202603171159',57400,57600,57300,57500,1251,100,100,50,1,'ws','2026-03-17 12:12:43'),
(320879,'222800',3,'202603171157',57400,57600,57300,57500,1958,100,33.33,28.57,1,'ws','2026-03-17 13:06:42'),
(320880,'222800',15,'202603171145',57700,57800,57300,57500,11765,62.5,75,81.25,1,'ws','2026-03-17 13:06:42'),
(320885,'010120',3,'202603171157',764000,765000,763000,764000,242,0,0,0,1,'ws','2026-03-17 12:12:24'),
(320886,'010120',15,'202603171145',766000,768000,763000,764000,1659,50,66.67,69.23,1,'ws','2026-03-18 08:25:13'),
(320887,'010120',60,'202603171100',758000,768000,758000,764000,12492,60,89.74,90.24,1,'ws','2026-03-17 12:12:25'),
(320888,'298040',3,'202603171157',2564000,2566000,2563000,2564000,47,75,37.5,21.43,1,'ws','2026-03-18 08:25:25'),
(320889,'298040',15,'202603171145',2571000,2572000,2562000,2564000,331,0,45,67.65,1,'ws','2026-03-17 12:12:50'),
(320890,'298040',60,'202603171100',2563000,2564000,2563000,2564000,2563000,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320929,'465770',1,'202603171159',7770,7850,7770,7840,7790,70,38.89,NULL,1,'ws','2026-03-17 12:00:02'),
(320930,'465770',3,'202603171157',7860,7860,7760,7840,7790,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320931,'465770',15,'202603171145',7890,7900,7760,7840,7790,NULL,NULL,NULL,1,'ws','2026-03-17 12:00:02'),
(320932,'035510',1,'202603171159',22600,22600,22600,22600,225,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320933,'035510',3,'202603171157',22600,22600,22600,22600,2401,100,100,100,1,'ws','2026-03-18 08:25:15'),
(320934,'035510',15,'202603171145',22600,22600,22600,22600,9811,100,100,100,1,'ws','2026-03-17 20:18:00'),
(320935,'035510',60,'202603171100',22600,22600,22600,22600,50728,100,100,100,1,'ws','2026-03-18 08:25:16'),
(320936,'307180',1,'202603171159',5020,5020,5000,5000,802,60,37.5,NULL,1,'ws','2026-03-17 13:35:19'),
(320937,'307180',3,'202603171157',5020,5020,4990,5000,5736,50,28.57,41.67,1,'ws','2026-03-17 14:05:27'),
(320938,'307180',60,'202603171100',4990,5080,4890,5000,390365,100,100,100,1,'ws','2026-03-17 14:05:29'),
(320942,'036170',1,'202603171159',5270,5270,5250,5260,5056,0,0,57.14,1,'ws','2026-03-17 12:16:14'),
(320943,'036170',3,'202603171157',5280,5280,5250,5260,8379,0,53.85,52.94,1,'ws','2026-03-17 14:10:24'),
(320944,'036170',15,'202603171145',5250,5360,5230,5260,137013,100,100,70.21,1,'ws','2026-03-17 13:50:24'),
(320945,'036170',60,'202603171100',5140,5360,5010,5260,319970,50,52.38,5.34,1,'ws','2026-03-17 14:10:27'),
(320946,'412350',1,'202603171159',6430,6430,6430,6430,21,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320947,'412350',3,'202603171157',6430,6430,6430,6430,529,100,100,100,1,'ws','2026-03-18 10:00:21'),
(320948,'412350',15,'202603171145',6430,6430,6430,6430,6678,100,100,100,1,'ws','2026-03-18 13:35:26'),
(320949,'412350',60,'202603171100',6430,6430,6430,6430,477287,100,100,100,1,'ws','2026-03-18 13:35:28'),
(320950,'005930',1,'202603171200',196600,196600,196500,196500,7978,0,0,20,1,'ws','2026-03-17 12:12:19'),
(320952,'041020',1,'202603171200',5500,5590,5490,5560,766292,77.78,85.71,90.91,1,'ws','2026-03-17 13:30:19'),
(320953,'131970',1,'202603171200',86300,86400,85600,86200,5627,0,0,44.44,1,'ws','2026-03-17 12:16:27'),
(320954,'039980',1,'202603171200',2010,2035,2005,2025,638653,100,100,100,1,'ws','2026-03-17 12:16:16'),
(320955,'069500',1,'202603171200',85460,85500,85445,85485,10240,35.71,29.41,21.74,1,'ws','2026-03-17 12:16:22'),
(320956,'005380',1,'202603171200',529000,530000,529000,529000,786,100,0,20,1,'ws','2026-03-17 12:12:17'),
(320957,'034020',1,'202603171200',105400,105500,105400,105500,1726,100,50,33.33,1,'ws','2026-03-17 12:12:26'),
(320958,'065170',1,'202603171200',4810,4825,4800,4805,4001,0,60,47.62,1,'ws','2026-03-17 12:16:20'),
(320959,'229200',1,'202603171200',19955,19965,19955,19955,22068,0,0,0,1,'ws','2026-03-17 12:16:31'),
(320960,'036170',1,'202603171200',5260,5260,5260,5260,2536,0,0,0,1,'ws','2026-03-17 12:16:14'),
(320961,'437730',1,'202603171200',53700,54000,53700,53900,2007,16.67,37.5,NULL,1,'ws','2026-03-17 13:35:22'),
(320962,'035510',1,'202603171200',22600,22600,22600,22600,147,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320968,'222800',1,'202603171200',57500,57700,57500,57700,2114,100,100,75,1,'ws','2026-03-17 12:12:43'),
(320969,'307180',1,'202603171200',5010,5030,5010,5030,3709,60,75,NULL,1,'ws','2026-03-17 13:35:19'),
(320973,'412350',1,'202603171200',6430,6430,6430,6430,175,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320977,'000660',1,'202603171201',995000,996000,995000,995500,885,0,33.33,20,1,'ws','2026-03-17 12:12:12'),
(320978,'034020',1,'202603171201',105500,105600,105400,105500,4379,100,100,50,1,'ws','2026-03-17 12:12:26'),
(320979,'005930',1,'202603171201',196500,196700,196500,196600,17653,50,50,50,1,'ws','2026-03-17 12:12:19'),
(320980,'069500',1,'202603171201',85485,85535,85485,85502,16048,100,48.28,39.25,1,'ws','2026-03-17 12:16:22'),
(320981,'229200',1,'202603171201',19960,19970,19955,19965,34398,66.67,40,33.33,1,'ws','2026-03-17 12:16:31'),
(320982,'041020',1,'202603171201',5550,5600,5530,5560,408814,100,77.78,90,1,'ws','2026-03-17 13:30:19'),
(320983,'039980',1,'202603171201',2025,2075,2020,2070,741551,100,100,100,1,'ws','2026-03-17 12:16:16'),
(320984,'065170',1,'202603171201',4805,4830,4775,4825,24182,50,40,70,1,'ws','2026-03-17 12:16:20'),
(320985,'437730',1,'202603171201',53700,54000,53500,53800,3734,50,14.29,30,1,'ws','2026-03-17 13:35:22'),
(320986,'131970',1,'202603171201',86300,86400,86100,86100,865,0,0,33.33,1,'ws','2026-03-17 12:16:27'),
(320987,'035510',1,'202603171201',22600,22600,22600,22600,261,100,100,100,1,'ws','2026-03-17 12:16:12'),
(320988,'307180',1,'202603171201',5030,5050,5030,5040,1445,100,66.67,58.33,1,'ws','2026-03-17 13:35:19'),
(320989,'036170',1,'202603171201',5270,5290,5250,5290,2793,100,75,60,1,'ws','2026-03-17 12:16:14'),
(320990,'222800',1,'202603171201',57600,57700,57600,57700,232,100,100,100,1,'ws','2026-03-17 12:12:43'),
(320991,'412350',1,'202603171201',6430,6430,6430,6430,367,100,100,100,1,'ws','2026-03-17 12:16:35'),
(320992,'065170',1,'202603171202',4810,4870,4800,4855,39983,100,71.43,76,1,'ws','2026-03-17 12:16:20'),
(320993,'065170',3,'202603171200',4810,4870,4775,4855,68166,100,70,62.07,1,'ws','2026-03-17 13:06:37'),
(320994,'005930',1,'202603171202',196700,196700,196500,196600,11026,100,50,33.33,1,'ws','2026-03-17 12:12:19'),
(320995,'005930',3,'202603171200',196600,196600,196500,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 12:03:02'),
(320996,'069500',1,'202603171202',85505,85515,85465,85495,18971,70.83,85.71,38.53,1,'ws','2026-03-17 12:16:22'),
(320997,'069500',3,'202603171200',85460,85535,85445,85495,45259,35,45.83,18.64,1,'ws','2026-03-17 20:18:03'),
(320998,'005380',1,'202603171202',530000,530000,529000,529500,486,66.67,66.67,33.33,1,'ws','2026-03-17 12:12:17'),
(320999,'005380',3,'202603171200',529000,530000,529000,529500,1784,33.33,33.33,14.29,1,'ws','2026-03-18 08:25:06'),
(321000,'041020',1,'202603171202',5560,5580,5500,5560,276324,100,100,85.71,1,'ws','2026-03-17 13:30:19'),
(321001,'041020',3,'202603171200',5500,5600,5490,5560,1451430,100,100,81.82,1,'ws','2026-03-17 13:30:22'),
(321002,'131970',1,'202603171202',86300,86300,85900,85900,1599,0,0,0,1,'ws','2026-03-17 12:16:27'),
(321003,'131970',3,'202603171200',86300,86400,85600,85900,8091,0,0,22.22,1,'ws','2026-03-17 13:06:40'),
(321004,'039980',1,'202603171202',2075,2110,2045,2105,1171253,100,100,100,1,'ws','2026-03-17 12:16:16'),
(321005,'039980',3,'202603171200',2010,2110,2005,2105,2551457,100,100,96.97,1,'ws','2026-03-17 20:18:00'),
(321006,'000660',1,'202603171202',996000,996000,995000,996000,3332,50,33.33,40,1,'ws','2026-03-17 12:12:12'),
(321007,'000660',3,'202603171200',996500,996500,995000,996000,9801,0,33.33,12.5,1,'ws','2026-03-18 08:25:00'),
(321008,'437730',1,'202603171202',53800,54000,53800,54000,2782,66.67,75,45.45,1,'ws','2026-03-17 13:35:22'),
(321009,'437730',3,'202603171200',53700,54000,53500,54000,8523,33.33,55.56,71.43,1,'ws','2026-03-18 09:05:14'),
(321010,'035510',1,'202603171202',22600,22600,22600,22600,412,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321011,'035510',3,'202603171200',22600,22600,22600,22600,820,100,100,100,1,'ws','2026-03-18 08:25:15'),
(321013,'034020',3,'202603171200',105400,105600,105400,105600,9830,66.67,66.67,33.33,1,'ws','2026-03-17 12:12:26'),
(321023,'222800',1,'202603171202',57700,57700,57600,57700,231,100,100,100,1,'ws','2026-03-17 12:12:43'),
(321024,'222800',3,'202603171200',57500,57700,57500,57700,2577,100,100,44.44,1,'ws','2026-03-17 13:06:42'),
(321025,'229200',1,'202603171202',19970,19995,19965,19990,68891,100,87.5,63.64,1,'ws','2026-03-17 12:16:31'),
(321026,'229200',3,'202603171200',19955,19995,19955,19990,125357,66.67,66.67,40,1,'ws','2026-03-17 13:06:43'),
(321029,'036170',1,'202603171202',5290,5290,5260,5270,3879,60,60,50,1,'ws','2026-03-17 12:16:14'),
(321030,'036170',3,'202603171200',5260,5290,5250,5270,9208,33.33,14.29,50,1,'ws','2026-03-17 14:10:24'),
(321031,'412350',1,'202603171202',6430,6430,6430,6430,559,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321032,'412350',3,'202603171200',6430,6430,6430,6430,1101,100,100,100,1,'ws','2026-03-18 10:00:21'),
(321035,'307180',3,'202603171200',5010,5050,5010,5020,6060,50,66.67,36.36,1,'ws','2026-03-17 14:05:27'),
(321036,'307180',1,'202603171202',5040,5040,5020,5020,906,33.33,66.67,63.64,1,'ws','2026-03-17 13:35:19'),
(321038,'005930',1,'202603171203',196600,196800,196500,196500,28816,0,50,33.33,1,'ws','2026-03-17 12:12:19'),
(321039,'005380',1,'202603171203',529500,529500,529000,529500,717,0,66.67,66.67,1,'ws','2026-03-17 12:12:17'),
(321040,'039980',1,'202603171203',2105,2105,2065,2065,682702,46.67,66.67,74.19,1,'ws','2026-03-17 12:16:16'),
(321041,'069500',1,'202603171203',85495,85535,85445,85510,35831,68.18,82.05,52.29,1,'ws','2026-03-17 12:16:22'),
(321042,'041020',1,'202603171203',5560,5570,5510,5520,194053,0,0,53.85,1,'ws','2026-03-17 13:30:19'),
(321043,'298040',1,'202603171203',2563000,2566000,2563000,2566000,25,100,100,50,1,'ws','2026-03-17 12:12:49'),
(321044,'065170',1,'202603171203',4870,4870,4805,4830,31062,54.55,66.67,47.62,1,'ws','2026-03-17 12:16:20'),
(321045,'437730',1,'202603171203',54000,54200,53900,53900,4535,66.67,50,30,1,'ws','2026-03-17 13:35:22'),
(321046,'229200',1,'202603171203',19995,20000,19985,20000,19165,100,100,75,1,'ws','2026-03-17 12:16:31'),
(321047,'034020',1,'202603171203',105500,105700,105500,105600,3510,100,100,100,1,'ws','2026-03-17 12:12:26'),
(321048,'131970',1,'202603171203',86000,86200,85900,86100,1236,50,40,20,1,'ws','2026-03-17 12:16:27'),
(321049,'222800',1,'202603171203',57700,57700,57600,57600,71,0,0,75,1,'ws','2026-03-17 12:12:43'),
(321050,'412350',1,'202603171203',6430,6430,6430,6430,240,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321051,'307180',1,'202603171203',5030,5040,5030,5030,2350,33.33,50,55.56,1,'ws','2026-03-17 13:35:19'),
(321052,'036170',1,'202603171203',5280,5280,5270,5270,452,0,60,50,1,'ws','2026-03-17 12:16:14'),
(321053,'035510',1,'202603171203',22600,22600,22600,22600,231,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321054,'000660',1,'202603171204',995500,997000,995000,997000,2318,66.67,71.43,55.56,1,'ws','2026-03-17 12:12:12'),
(321055,'065170',1,'202603171204',4835,4840,4795,4825,23656,0,50,50,1,'ws','2026-03-17 12:16:20'),
(321056,'005930',1,'202603171204',196600,196800,196500,196700,16501,66.67,66.67,60,1,'ws','2026-03-17 12:12:19'),
(321057,'041020',1,'202603171204',5520,5530,5460,5470,251531,0,0,43.75,1,'ws','2026-03-17 13:30:19'),
(321058,'039980',1,'202603171204',2070,2070,2005,2015,624759,0,28,51.35,1,'ws','2026-03-17 12:16:16'),
(321059,'069500',1,'202603171204',85510,85570,85510,85555,24134,100,89.55,93.58,1,'ws','2026-03-17 12:16:22'),
(321060,'222800',1,'202603171204',57600,57800,57600,57800,2360,66.67,66.67,80,1,'ws','2026-03-17 12:12:43'),
(321061,'005380',1,'202603171204',529000,530000,529000,530000,1057,100,50,75,1,'ws','2026-03-17 12:12:17'),
(321062,'229200',1,'202603171204',20000,20025,19995,20020,49340,100,100,92.86,1,'ws','2026-03-17 12:16:31'),
(321063,'131970',1,'202603171204',86100,86300,86000,86300,1014,100,66.67,57.14,1,'ws','2026-03-17 12:16:27'),
(321064,'412350',1,'202603171204',6430,6430,6430,6430,128,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321065,'437730',1,'202603171204',53800,53900,53600,53700,1555,0,40,42.86,1,'ws','2026-03-17 13:35:22'),
(321066,'035510',1,'202603171204',22600,22600,22600,22600,3651,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321067,'036170',1,'202603171204',5280,5300,5270,5300,6100,100,60,75,1,'ws','2026-03-17 12:16:14'),
(321068,'307180',1,'202603171204',5030,5050,5030,5050,3508,100,60,77.78,1,'ws','2026-03-17 13:35:19'),
(321069,'089030',3,'202603161333',64000,64200,63900,64100,5151,NULL,NULL,NULL,1,'rest','2026-03-17 12:05:27'),
(321070,'089030',3,'202603161336',64100,64200,63900,64000,5263,NULL,NULL,NULL,1,'rest','2026-03-17 12:05:27'),
(321071,'089030',3,'202603161339',64000,64500,63950,64300,24464,75,NULL,NULL,1,'rest','2026-03-17 12:05:27'),
(321072,'089030',3,'202603161342',64300,64300,63700,63700,12215,33.33,30,NULL,1,'rest','2026-03-17 12:05:27'),
(321073,'089030',3,'202603161345',63700,63900,63500,63600,9377,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(321074,'089030',3,'202603161348',63600,63600,63200,63200,11174,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(321075,'089030',3,'202603161351',63200,63600,63100,63400,5437,33.33,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(321076,'089030',3,'202603161354',63400,63500,63200,63400,5326,100,33.33,NULL,1,'rest','2026-03-17 12:16:25'),
(321077,'089030',3,'202603161357',63400,63600,63300,63500,4669,100,100,NULL,1,'rest','2026-03-17 12:16:25'),
(321078,'089030',3,'202603161400',63400,63600,63400,63600,1573,100,100,50,1,'rest','2026-03-17 12:16:25'),
(321079,'089030',3,'202603161403',63600,63700,63400,63500,4573,50,66.67,80,1,'rest','2026-03-17 12:16:25'),
(321080,'089030',3,'202603161406',63500,63650,63500,63600,1927,50,66.67,75,1,'rest','2026-03-17 12:16:25'),
(321081,'089030',3,'202603161409',63600,63700,63500,63600,3798,100,50,75,1,'rest','2026-03-17 12:16:25'),
(321082,'089030',3,'202603161412',63600,63800,63500,63700,4403,100,100,75,1,'rest','2026-03-17 12:16:25'),
(321083,'089030',3,'202603161415',63700,63800,63500,63500,3687,33.33,33.33,40,1,'rest','2026-03-17 12:16:25'),
(321084,'089030',3,'202603161418',63500,63500,63100,63200,11159,0,16.67,28.57,1,'rest','2026-03-17 12:16:25'),
(321085,'089030',3,'202603161421',63200,63400,63100,63400,4536,40,28.57,37.5,1,'rest','2026-03-17 12:16:25'),
(321086,'089030',3,'202603161424',63400,63800,63300,63800,4480,100,66.67,58.33,1,'rest','2026-03-17 12:16:25'),
(321087,'089030',3,'202603161427',63800,63800,63400,63600,4685,66.67,75,46.15,1,'rest','2026-03-17 12:16:25'),
(321088,'089030',3,'202603161430',63600,63600,63200,63300,5093,0,44.44,42.86,1,'rest','2026-03-17 12:16:25'),
(321089,'089030',3,'202603161433',63300,63400,63200,63300,3104,0,0,54.55,1,'rest','2026-03-17 12:16:25'),
(321090,'089030',3,'202603161436',63300,63400,63300,63300,2077,100,0,44.44,1,'rest','2026-03-17 12:16:25'),
(321091,'089030',3,'202603161439',63300,63500,63200,63500,14937,100,100,28.57,1,'rest','2026-03-17 12:16:25'),
(321092,'089030',3,'202603161442',63500,63500,63300,63500,4135,100,100,40,1,'rest','2026-03-17 12:16:25'),
(321093,'089030',3,'202603161445',63500,63700,63400,63600,11671,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321094,'089030',3,'202603161448',63700,64100,63600,64000,24096,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321095,'089030',3,'202603161451',64000,64100,63800,63800,11390,66.67,71.43,77.78,1,'rest','2026-03-17 12:16:25'),
(321096,'089030',3,'202603161454',63800,63900,63600,63800,6201,0,66.67,71.43,1,'rest','2026-03-17 12:16:25'),
(321097,'089030',3,'202603161457',63800,63900,63600,63800,8561,100,0,71.43,1,'rest','2026-03-17 12:16:25'),
(321098,'089030',3,'202603161500',63800,64300,63700,64100,19973,100,100,77.78,1,'rest','2026-03-17 12:16:25'),
(321099,'089030',3,'202603161503',64100,64300,64000,64100,12956,100,100,60,1,'rest','2026-03-17 12:16:25'),
(321100,'089030',3,'202603161506',64200,64200,64100,64100,7497,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321101,'089030',3,'202603161509',64200,64200,64000,64100,17628,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321102,'089030',3,'202603161512',64100,64200,64000,64200,10850,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321103,'089030',3,'202603161515',64200,64200,64100,64100,15043,50,50,50,1,'rest','2026-03-17 12:16:25'),
(321104,'089030',3,'202603161518',64200,64200,64000,64200,10690,50,66.67,66.67,1,'rest','2026-03-17 12:16:25'),
(321105,'089030',3,'202603161530',64100,64100,64100,64100,20544,50,33.33,50,1,'rest','2026-03-17 12:16:25'),
(321106,'089030',3,'202603161533',64100,64100,64100,64100,3245,0,50,50,1,'rest','2026-03-17 12:16:25'),
(321107,'089030',3,'202603170900',66000,66100,63800,64100,245327,100,0,33.33,1,'rest','2026-03-17 12:16:25'),
(321108,'089030',3,'202603170903',64200,64900,63600,63600,72735,0,0,14.29,1,'rest','2026-03-17 12:16:25'),
(321109,'089030',3,'202603170906',63600,63900,62800,63200,78623,0,0,0,1,'rest','2026-03-17 12:16:25'),
(321110,'089030',3,'202603170909',63400,63600,62600,62800,59125,0,0,0,1,'rest','2026-03-17 12:16:25'),
(321111,'089030',3,'202603170912',62750,62800,62100,62200,65491,0,0,0,1,'rest','2026-03-17 12:16:25'),
(321112,'089030',3,'202603170915',62200,62900,62200,62600,32410,40,28.57,17.39,1,'rest','2026-03-17 12:16:25'),
(321113,'089030',3,'202603170918',62600,62800,62300,62400,28117,66.67,33.33,20,1,'rest','2026-03-17 12:16:25'),
(321114,'089030',3,'202603170921',62300,62400,61500,61600,94106,0,28.57,16.67,1,'rest','2026-03-17 12:16:25'),
(321115,'089030',3,'202603170924',61600,62000,61500,61900,44719,27.27,23.08,30.43,1,'rest','2026-03-17 12:16:25'),
(321116,'089030',3,'202603170927',61800,62200,61800,61900,27563,100,27.27,41.18,1,'rest','2026-03-17 12:16:25'),
(321117,'089030',3,'202603170930',62000,62300,61900,62200,12034,100,100,37.5,1,'rest','2026-03-17 12:16:25'),
(321118,'089030',3,'202603170933',62200,62200,61800,62000,24758,60,60,37.5,1,'rest','2026-03-17 12:16:25'),
(321119,'089030',3,'202603170936',61900,62400,61800,62400,13840,66.67,77.78,83.33,1,'rest','2026-03-17 12:16:25'),
(321120,'089030',3,'202603170939',62400,62500,62000,62100,21412,57.14,44.44,58.33,1,'rest','2026-03-17 12:16:25'),
(321121,'089030',3,'202603170942',62100,62300,62000,62200,7253,25,62.5,61.54,1,'rest','2026-03-17 12:16:25'),
(321122,'089030',3,'202603170945',62200,62500,62100,62400,9849,100,50,58.33,1,'rest','2026-03-17 12:16:25'),
(321123,'089030',3,'202603170948',62400,62400,62200,62300,10699,66.67,75,63.64,1,'rest','2026-03-17 12:16:25'),
(321124,'089030',3,'202603170951',62400,62400,62100,62100,13070,0,40,33.33,1,'rest','2026-03-17 12:16:25'),
(321125,'089030',3,'202603170954',62100,62300,62000,62200,12775,33.33,25,57.14,1,'rest','2026-03-17 12:16:25'),
(321126,'089030',3,'202603170957',62200,62600,62100,62400,9195,100,60,62.5,1,'rest','2026-03-17 12:16:25'),
(321127,'089030',3,'202603171000',62500,62600,62400,62500,5904,100,100,57.14,1,'rest','2026-03-17 12:16:25'),
(321128,'089030',3,'202603171003',62600,62700,62100,62200,13427,25,50,44.44,1,'rest','2026-03-17 12:16:25'),
(321129,'089030',3,'202603171006',62200,62300,62000,62100,9808,0,20,50,1,'rest','2026-03-17 12:16:25'),
(321130,'089030',3,'202603171009',62100,62200,62000,62000,6715,0,0,37.5,1,'rest','2026-03-17 12:16:25'),
(321131,'089030',3,'202603171012',62000,62400,62000,62300,6686,75,60,44.44,1,'rest','2026-03-17 12:16:25'),
(321132,'089030',3,'202603171015',62300,62300,62000,62100,5244,60,50,30,1,'rest','2026-03-17 12:16:25'),
(321133,'089030',3,'202603171018',62000,62100,62000,62000,4773,0,50,37.5,1,'rest','2026-03-17 12:16:25'),
(321134,'089030',3,'202603171021',62100,62100,62000,62000,6694,0,0,42.86,1,'rest','2026-03-17 12:16:25'),
(321135,'089030',3,'202603171024',62000,62200,61900,62000,9406,100,0,50,1,'rest','2026-03-17 12:16:25'),
(321136,'089030',3,'202603171027',62100,62200,62000,62000,5387,100,100,0,1,'rest','2026-03-17 12:16:25'),
(321137,'089030',3,'202603171030',62000,62200,62000,62100,3662,100,100,50,1,'rest','2026-03-17 12:16:25'),
(321138,'089030',3,'202603171033',62100,62500,62000,62500,8699,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321139,'089030',3,'202603171036',62500,62800,62500,62700,25631,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321140,'089030',3,'202603171039',62700,62700,62400,62400,10722,40,66.67,70,1,'rest','2026-03-17 12:16:25'),
(321141,'089030',3,'202603171042',62400,62500,62300,62400,3629,0,40,70,1,'rest','2026-03-17 12:16:25'),
(321142,'089030',3,'202603171045',62400,62500,62300,62400,3892,100,0,66.67,1,'rest','2026-03-17 12:16:25'),
(321143,'089030',3,'202603171048',62300,62400,62100,62200,7143,0,0,28.57,1,'rest','2026-03-17 12:16:25'),
(321144,'089030',3,'202603171051',62100,62200,62000,62200,8153,0,0,0,1,'rest','2026-03-17 12:16:25'),
(321145,'089030',3,'202603171054',62100,62300,62100,62200,5072,100,0,0,1,'rest','2026-03-17 12:16:25'),
(321146,'089030',3,'202603171057',62200,62400,62100,62400,9979,100,100,50,1,'rest','2026-03-17 12:16:25'),
(321147,'089030',3,'202603171100',62400,62600,62300,62500,4871,100,100,60,1,'rest','2026-03-17 12:16:25'),
(321148,'089030',3,'202603171103',62500,62700,62500,62700,5491,100,100,100,1,'rest','2026-03-17 12:16:25'),
(321149,'089030',3,'202603171106',62600,62700,62400,62400,5692,40,50,62.5,1,'rest','2026-03-17 12:16:25'),
(321150,'089030',3,'202603171109',62400,62800,62400,62600,6271,40,57.14,70,1,'rest','2026-03-17 12:16:25'),
(321151,'089030',3,'202603171112',62600,63000,62500,62800,11976,100,57.14,70,1,'rest','2026-03-17 12:16:25'),
(321152,'089030',3,'202603171115',62800,63000,62700,62700,3688,66.67,80,60,1,'rest','2026-03-17 12:16:25'),
(321153,'089030',3,'202603171118',62700,63000,62400,62700,19534,0,66.67,50,1,'rest','2026-03-17 12:16:25'),
(321154,'089030',3,'202603171121',62900,63300,62800,63300,15048,100,85.71,90.91,1,'rest','2026-03-17 12:16:25'),
(321155,'089030',3,'202603171124',63200,63400,63200,63300,12301,100,100,88.89,1,'rest','2026-03-17 12:16:25'),
(321156,'089030',3,'202603171127',63300,63300,62900,63000,9957,0,66.67,60,1,'rest','2026-03-17 12:16:25'),
(321157,'089030',3,'202603171130',63000,63300,63000,63200,5917,40,40,72.73,1,'rest','2026-03-17 12:16:25'),
(321158,'089030',3,'202603171133',63200,63300,63000,63100,7614,66.67,33.33,66.67,1,'rest','2026-03-17 12:16:25'),
(321159,'089030',3,'202603171136',63100,63200,63000,63100,4223,0,66.67,33.33,1,'rest','2026-03-17 12:16:25'),
(321160,'089030',3,'202603171139',63100,63100,62900,62950,4133,0,0,26.67,1,'rest','2026-03-17 12:16:25'),
(321161,'089030',3,'202603171142',63000,63000,62900,62900,2087,0,0,40,1,'rest','2026-03-17 12:16:25'),
(321162,'089030',3,'202603171145',62900,63100,62900,63100,4879,80,50,40,1,'rest','2026-03-17 12:16:25'),
(321163,'089030',3,'202603171148',63000,63100,62900,62900,3175,50,44.44,33.33,1,'rest','2026-03-17 12:16:25'),
(321164,'089030',3,'202603171151',62900,62950,62700,62700,8583,0,33.33,25,1,'rest','2026-03-17 12:16:25'),
(321165,'089030',3,'202603171154',62700,62900,62700,62900,4078,50,33.33,47.06,1,'rest','2026-03-17 12:16:25'),
(321166,'089030',3,'202603171157',62900,63700,62900,63500,27825,100,80,71.43,1,'rest','2026-03-17 12:16:25'),
(321167,'089030',3,'202603171200',63500,64100,63400,63900,37864,100,100,75,1,'rest','2026-03-17 12:16:25'),
(321168,'089030',3,'202603171203',63850,64000,63700,63900,12075,100,100,85.71,1,'rest','2026-03-17 12:16:25'),
(321258,'089030',60,'202603160900',63300,66300,62600,62800,829961,0,0,37.5,1,'rest','2026-03-17 12:16:26'),
(321259,'089030',60,'202603161000',62800,63300,62100,63000,210441,28.57,22.22,11.76,1,'rest','2026-03-17 12:16:26'),
(321260,'089030',60,'202603161100',63000,63100,62300,62900,85607,66.67,25,14.29,1,'rest','2026-03-17 12:16:26'),
(321261,'089030',60,'202603161200',62900,63800,62400,63200,91899,75,83.33,38.46,1,'rest','2026-03-17 12:16:26'),
(321262,'089030',60,'202603161300',63100,64500,63100,63500,203629,100,85.71,57.14,1,'rest','2026-03-17 12:16:26'),
(321263,'089030',60,'202603161400',63400,64100,63100,63800,136086,100,100,91.67,1,'rest','2026-03-17 12:16:26'),
(321264,'089030',60,'202603161500',63800,64300,63700,64100,118426,100,100,92.31,1,'rest','2026-03-17 12:16:26'),
(321265,'089030',60,'202603170900',66000,66100,61500,62400,883101,15,26.09,41.38,1,'rest','2026-03-17 12:16:26'),
(321266,'089030',60,'202603171000',62500,62800,61900,62400,160626,0,15,34.62,1,'rest','2026-03-17 12:16:26'),
(321267,'089030',60,'202603171100',62400,63700,62300,63500,167343,100,39.29,50,1,'rest','2026-03-17 12:16:26'),
(321268,'089030',60,'202603171200',63500,64500,63400,64300,98663,100,100,56.41,1,'rest','2026-03-17 12:16:26'),
(321269,'039980',1,'202603171205',2015,2065,2005,2065,531681,50,35.71,59.09,1,'ws','2026-03-17 12:16:16'),
(321270,'005930',3,'202603171203',196700,196800,196550,196600,196500,NULL,NULL,NULL,1,'ws','2026-03-17 12:06:02'),
(321271,'039980',3,'202603171203',2105,2105,2005,2065,1839142,70.37,77.9,77.23,1,'ws','2026-03-17 20:18:00'),
(321272,'005930',1,'202603171205',196700,196800,196550,196600,26896,66.67,50,60,1,'ws','2026-03-17 12:12:19'),
(321273,'010120',1,'202603171205',766000,766000,765000,766000,765000,NULL,NULL,NULL,1,'ws','2026-03-17 12:06:02'),
(321274,'010120',3,'202603171203',765000,766000,765000,766000,164,100,66.67,50,1,'ws','2026-03-17 12:12:24'),
(321275,'005380',1,'202603171205',529000,530000,529000,529000,688,33.33,33.33,50,1,'ws','2026-03-17 12:12:17'),
(321276,'005380',3,'202603171203',529500,530000,529000,529000,2462,50,25,20,1,'ws','2026-03-18 08:25:06'),
(321277,'036170',1,'202603171205',5320,5330,5300,5330,7440,100,100,81.82,1,'ws','2026-03-17 12:16:14'),
(321278,'036170',3,'202603171203',5280,5330,5270,5330,13992,100,77.78,70,1,'ws','2026-03-17 14:10:24'),
(321279,'065170',1,'202603171205',4810,4840,4795,4830,24074,50,14.29,64.71,1,'ws','2026-03-17 12:16:20'),
(321280,'065170',3,'202603171203',4870,4870,4795,4830,78792,54.55,73.68,46.67,1,'ws','2026-03-17 13:06:37'),
(321281,'041020',1,'202603171205',5470,5480,5420,5470,247248,0,0,0,1,'ws','2026-03-17 13:30:19'),
(321282,'041020',3,'202603171203',5560,5570,5420,5470,692832,43.75,52.63,51.61,1,'ws','2026-03-17 13:30:22'),
(321283,'034020',1,'202603171205',105600,105700,105600,105700,2780,100,100,100,1,'ws','2026-03-17 12:12:26'),
(321284,'034020',3,'202603171203',105500,105700,105500,105700,10719,100,75,42.86,1,'ws','2026-03-17 12:12:26'),
(321285,'229200',1,'202603171205',20020,20025,20000,20010,38409,66.67,75,86.67,1,'ws','2026-03-17 12:16:31'),
(321286,'229200',3,'202603171203',19995,20025,19985,20010,106914,100,76.92,58.82,1,'ws','2026-03-17 13:06:43'),
(321287,'000660',1,'202603171205',997000,997000,995000,996000,4968,66.67,50,50,1,'ws','2026-03-17 12:12:12'),
(321288,'000660',3,'202603171203',995000,997000,994000,996000,16329,0,0,16.67,1,'ws','2026-03-18 08:25:00'),
(321299,'069500',1,'202603171205',85565,85575,85505,85515,33249,52.94,60,62.1,1,'ws','2026-03-17 12:16:22'),
(321300,'069500',3,'202603171203',85495,85575,85445,85515,93214,100,45.83,26.32,1,'ws','2026-03-17 20:18:03'),
(321301,'089030',1,'202603171205',63900,64000,63900,63900,3557,100,50,50,1,'ws','2026-03-17 12:16:25'),
(321302,'412350',1,'202603171205',6430,6430,6430,6430,1231,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321303,'412350',3,'202603171203',6430,6430,6430,6430,1599,100,100,100,1,'ws','2026-03-18 10:00:21'),
(321304,'131970',1,'202603171205',86300,86400,85900,86100,599,50,66.67,44.44,1,'ws','2026-03-17 12:16:27'),
(321305,'131970',3,'202603171203',86000,86400,85900,86100,2849,40,28.57,50,1,'ws','2026-03-17 13:06:40'),
(321311,'307180',1,'202603171205',5050,5050,5010,5040,11990,66.67,75,57.14,1,'ws','2026-03-17 13:35:19'),
(321312,'307180',3,'202603171203',5030,5050,5010,5040,17848,100,66.67,54.55,1,'ws','2026-03-17 14:05:27'),
(321314,'035510',1,'202603171205',22600,22600,22600,22600,534,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321315,'035510',3,'202603171203',22600,22600,22600,22600,4416,100,100,100,1,'ws','2026-03-18 08:25:15'),
(321317,'222800',1,'202603171205',57700,57800,57700,57700,1148,66.67,50,50,1,'ws','2026-03-17 12:12:43'),
(321318,'222800',3,'202603171203',57700,57800,57600,57700,3579,100,100,50,1,'ws','2026-03-17 13:06:42'),
(321320,'005930',1,'202603171206',196600,196600,196500,196600,10281,0,66.67,50,1,'ws','2026-03-17 12:12:19'),
(321321,'034020',1,'202603171206',105600,105700,105500,105600,4443,50,50,66.67,1,'ws','2026-03-17 12:12:26'),
(321322,'069500',1,'202603171206',85515,85515,85475,85490,15995,0,40.91,45.45,1,'ws','2026-03-17 12:16:22'),
(321323,'041020',1,'202603171206',5470,5480,5390,5460,252501,0,0,0,1,'ws','2026-03-17 13:30:19'),
(321324,'089030',1,'202603171206',63900,63900,63700,63700,2863,0,33.33,25,1,'ws','2026-03-17 12:16:25'),
(321325,'131970',1,'202603171206',86100,86100,85700,85700,2395,0,25,33.33,1,'ws','2026-03-17 12:16:27'),
(321326,'039980',1,'202603171206',2060,2115,2050,2095,1247369,100,61.54,56.1,1,'ws','2026-03-17 12:16:16'),
(321327,'036170',1,'202603171206',5310,5390,5300,5380,12980,100,100,84.62,1,'ws','2026-03-17 12:16:14'),
(321328,'065170',1,'202603171206',4810,4825,4800,4820,13918,33.33,25,46.67,1,'ws','2026-03-17 12:16:20'),
(321329,'000660',1,'202603171206',996000,997000,996000,997000,827,50,75,63.64,1,'ws','2026-03-17 12:12:12'),
(321330,'222800',1,'202603171206',57700,57800,57600,57700,1089,0,66.67,50,1,'ws','2026-03-17 12:12:43'),
(321331,'229200',1,'202603171206',20010,20015,19995,20015,34483,33.33,71.43,85.71,1,'ws','2026-03-17 12:16:31'),
(321332,'412350',1,'202603171206',6430,6430,6430,6430,1250,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321333,'307180',1,'202603171206',5040,5060,5030,5050,11235,50,75,57.14,1,'ws','2026-03-17 13:35:19'),
(321334,'035510',1,'202603171206',22600,22600,22600,22600,1409,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321335,'005930',1,'202603171207',196600,196750,196450,196500,33425,0,0,40,1,'ws','2026-03-17 12:12:19'),
(321336,'041020',1,'202603171207',5450,5460,5380,5440,155201,0,0,0,1,'ws','2026-03-17 13:30:19'),
(321337,'089030',1,'202603171207',63700,63900,63600,63800,3257,33.33,33.33,40,1,'ws','2026-03-17 12:16:25'),
(321338,'131970',1,'202603171207',85800,86100,85700,86000,3191,42.86,33.33,53.85,1,'ws','2026-03-17 12:16:27'),
(321339,'036170',1,'202603171207',5370,5400,5320,5340,30013,55.56,66.67,73.33,1,'ws','2026-03-17 12:16:14'),
(321340,'065170',1,'202603171207',4825,4835,4795,4800,21006,0,14.29,7.69,1,'ws','2026-03-17 12:16:20'),
(321341,'000660',1,'202603171207',996000,997000,996000,997000,1007,100,50,60,1,'ws','2026-03-17 12:12:12'),
(321342,'069500',1,'202603171207',85490,85540,85465,85515,10141,50,27.78,56.67,1,'ws','2026-03-17 12:16:22'),
(321343,'035510',1,'202603171207',22600,22600,22600,22600,1278,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321344,'039980',1,'202603171207',2090,2115,2065,2115,691098,100,100,52.63,1,'ws','2026-03-17 12:16:16'),
(321345,'222800',1,'202603171207',57700,57800,57700,57800,1675,100,50,60,1,'ws','2026-03-17 12:12:43'),
(321346,'034020',1,'202603171207',105600,105700,105500,105600,8073,0,50,50,1,'ws','2026-03-17 12:12:26'),
(321347,'412350',1,'202603171207',6430,6430,6430,6430,516,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321348,'229200',1,'202603171207',20010,20030,20005,20020,28138,100,50,80,1,'ws','2026-03-17 12:16:31'),
(321349,'307180',1,'202603171207',5050,5060,5040,5060,1086,100,66.67,83.33,1,'ws','2026-03-17 13:35:19'),
(321350,'000660',3,'202603171206',996000,998000,995000,996000,9469,100,0,33.33,1,'ws','2026-03-18 08:25:00'),
(321351,'005930',1,'202603171208',196600,196600,196500,196550,8987,33.33,33.33,55.56,1,'ws','2026-03-17 12:12:19'),
(321352,'005930',3,'202603171206',196600,196600,196550,196550,196500,NULL,NULL,NULL,1,'ws','2026-03-17 12:09:02'),
(321353,'222800',3,'202603171206',57700,57800,57600,57800,2986,100,100,100,1,'ws','2026-03-17 13:06:42'),
(321354,'065170',3,'202603171206',4810,4835,4775,4795,63612,0,33.33,43.75,1,'ws','2026-03-17 13:06:37'),
(321355,'036170',3,'202603171206',5310,5430,5300,5410,85011,100,100,71.43,1,'ws','2026-03-17 14:10:24'),
(321356,'041020',3,'202603171206',5470,5490,5380,5480,563638,10,47.06,65.38,1,'ws','2026-03-17 13:30:22'),
(321357,'089030',3,'202603171206',63900,63900,63600,63800,8388,0,80,92.31,1,'ws','2026-03-17 12:16:25'),
(321358,'307180',3,'202603171206',5040,5070,5030,5070,21107,100,100,81.82,1,'ws','2026-03-17 14:05:27'),
(321359,'069500',3,'202603171206',85515,85540,85465,85495,32224,50,73.33,46.88,1,'ws','2026-03-17 20:18:03'),
(321360,'034020',3,'202603171206',105600,105700,105500,105600,13063,50,75,60,1,'ws','2026-03-17 12:12:26'),
(321361,'229200',3,'202603171206',20010,20045,19995,20045,108450,100,100,85,1,'ws','2026-03-17 13:06:43'),
(321362,'005380',3,'202603171206',530000,530000,528000,528000,5477,0,25,16.67,1,'ws','2026-03-18 08:25:06'),
(321363,'000660',1,'202603171208',997000,998000,995000,996000,7635,0,50,60,1,'ws','2026-03-17 12:12:12'),
(321364,'036170',1,'202603171208',5380,5430,5340,5410,42018,63.64,75,81.82,1,'ws','2026-03-17 12:16:14'),
(321365,'041020',1,'202603171208',5440,5490,5420,5480,155936,66.67,57.14,33.33,1,'ws','2026-03-17 13:30:19'),
(321366,'089030',1,'202603171208',63800,63900,63700,63800,2268,100,33.33,50,1,'ws','2026-03-17 12:16:25'),
(321367,'222800',1,'202603171208',57800,57800,57700,57800,222,100,100,75,1,'ws','2026-03-17 12:12:43'),
(321368,'065170',1,'202603171208',4795,4815,4775,4795,28688,0,0,11.11,1,'ws','2026-03-17 12:16:20'),
(321369,'307180',1,'202603171208',5060,5070,5050,5070,8786,100,100,83.33,1,'ws','2026-03-17 13:35:19'),
(321370,'069500',1,'202603171208',85520,85540,85490,85495,6088,55.56,35.71,45.16,1,'ws','2026-03-17 12:16:22'),
(321371,'229200',1,'202603171208',20020,20045,20015,20045,45829,100,100,84.62,1,'ws','2026-03-17 12:16:31'),
(321372,'131970',1,'202603171208',86000,86200,86000,86100,1591,100,50,50,1,'ws','2026-03-17 12:16:27'),
(321373,'131970',3,'202603171206',86100,86200,85700,86100,7177,100,40,25,1,'ws','2026-03-17 13:06:40'),
(321384,'035510',3,'202603171206',22600,22600,22600,22600,2838,100,100,100,1,'ws','2026-03-18 08:25:15'),
(321386,'035510',1,'202603171208',22600,22600,22600,22600,151,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321388,'412350',3,'202603171206',6430,6430,6430,6430,1816,100,100,100,1,'ws','2026-03-18 10:00:21'),
(321389,'412350',1,'202603171208',6430,6430,6430,6430,50,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321391,'005930',1,'202603171209',196550,196600,196500,196600,7443,100,50,33.33,1,'ws','2026-03-17 12:12:19'),
(321392,'005380',1,'202603171209',529000,529000,528000,529000,1926,50,50,33.33,1,'ws','2026-03-17 12:12:17'),
(321393,'041020',1,'202603171209',5470,5660,5470,5660,744686,100,91.67,88,1,'ws','2026-03-17 13:30:19'),
(321394,'065170',1,'202603171209',4785,4800,4750,4750,39967,0,0,5.88,1,'ws','2026-03-17 12:16:20'),
(321395,'000660',1,'202603171209',997000,997000,996000,996000,619,0,0,33.33,1,'ws','2026-03-17 12:12:12'),
(321396,'229200',1,'202603171209',20040,20095,20040,20085,182339,100,100,88.24,1,'ws','2026-03-17 12:16:31'),
(321397,'034020',1,'202603171209',105500,105600,105500,105500,2129,0,0,33.33,1,'ws','2026-03-17 12:12:26'),
(321398,'069500',1,'202603171209',85495,85535,85490,85515,5534,50,69.23,34.62,1,'ws','2026-03-17 12:16:22'),
(321399,'036170',1,'202603171209',5430,5450,5330,5400,50590,87.5,58.33,75,1,'ws','2026-03-17 12:16:14'),
(321400,'222800',1,'202603171209',57700,57900,57700,57800,1813,100,100,50,1,'ws','2026-03-17 12:12:43'),
(321401,'307180',1,'202603171209',5060,5090,5060,5080,8318,100,100,80,1,'ws','2026-03-17 13:35:19'),
(321402,'131970',1,'202603171209',86100,86300,85900,86000,1240,50,80,36.36,1,'ws','2026-03-17 12:16:27'),
(321403,'412350',1,'202603171209',6430,6430,6430,6430,618,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321404,'089030',1,'202603171209',63800,63950,63800,63900,3856,100,100,50,1,'ws','2026-03-17 12:16:25'),
(321405,'035510',1,'202603171209',22600,22600,22600,22600,201,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321457,'437730',3,'202603171203',54000,54200,53400,53600,9146,33.33,20,65.22,1,'rest','2026-03-18 09:05:14'),
(321458,'437730',3,'202603171206',53500,54300,53300,54000,10918,50,60,52.94,1,'rest','2026-03-18 09:05:14'),
(321459,'437730',3,'202603171209',53900,54000,53600,53900,4052,80,44.44,40,1,'rest','2026-03-18 09:05:14'),
(321566,'437730',15,'202603160900',49850,50100,49300,49400,18817,0,7.14,13.33,1,'rest','2026-03-17 13:35:25'),
(321567,'437730',15,'202603160915',49350,49500,48800,48900,16895,0,0,10,1,'rest','2026-03-17 13:35:25'),
(321568,'437730',15,'202603160930',48900,49350,48900,49250,8085,41.18,17.95,20,1,'rest','2026-03-17 13:35:25'),
(321569,'437730',15,'202603160945',49250,49300,49000,49050,7564,63.64,33.33,14.89,1,'rest','2026-03-17 13:35:25'),
(321570,'437730',15,'202603161000',49050,49100,48850,48900,8573,0,50,15.22,1,'rest','2026-03-17 13:35:25'),
(321571,'437730',15,'202603161015',48900,48900,48500,48550,13051,0,0,22.58,1,'rest','2026-03-17 13:35:25'),
(321572,'437730',15,'202603161030',48500,48550,48200,48250,14273,0,0,25.93,1,'rest','2026-03-17 13:35:25'),
(321573,'437730',15,'202603161045',48250,48650,48150,48500,14296,45.45,27.78,20,1,'rest','2026-03-17 13:35:25'),
(321574,'437730',15,'202603161100',48500,48550,48300,48400,4369,71.43,38.46,21.74,1,'rest','2026-03-17 13:35:25'),
(321575,'437730',15,'202603161115',48350,48400,48000,48050,9438,0,35.71,18.52,1,'rest','2026-03-17 13:35:25'),
(321576,'437730',15,'202603161130',48050,48100,47800,47850,7326,0,0,20.83,1,'rest','2026-03-17 13:35:25'),
(321577,'437730',15,'202603161145',47900,48000,47850,48000,3723,42.86,21.43,38.1,1,'rest','2026-03-17 13:35:25'),
(321578,'437730',15,'202603161200',48000,48200,48000,48100,1744,100,55.56,27.78,1,'rest','2026-03-17 13:35:25'),
(321579,'437730',15,'202603161215',48100,48150,47950,47950,3942,40,62.5,26.32,1,'rest','2026-03-17 13:35:25'),
(321580,'437730',15,'202603161230',47950,48350,47950,48350,8000,72.73,76.92,65,1,'rest','2026-03-17 13:35:25'),
(321581,'437730',15,'202603161245',48350,48450,48150,48200,3180,72.73,57.14,68.42,1,'rest','2026-03-17 13:35:25'),
(321582,'437730',15,'202603161300',48200,48200,48050,48100,4161,0,61.54,55.56,1,'rest','2026-03-17 13:35:25'),
(321583,'437730',15,'202603161315',48100,48200,48075,48200,2821,50,28.57,55.56,1,'rest','2026-03-17 13:35:25'),
(321584,'437730',15,'202603161330',48200,48200,48000,48000,3654,33.33,25,52.63,1,'rest','2026-03-17 13:35:25'),
(321585,'437730',15,'202603161345',48050,48050,47950,48000,4473,0,33.33,18.18,1,'rest','2026-03-17 13:35:25'),
(321586,'437730',15,'202603161400',48000,48100,47950,48050,2170,100,20,33.33,1,'rest','2026-03-17 13:35:25'),
(321587,'437730',15,'202603161415',48100,48150,48000,48000,2174,50,50,37.5,1,'rest','2026-03-17 13:35:25'),
(321588,'437730',15,'202603161430',48000,48100,47950,48050,5304,50,66.67,28.57,1,'rest','2026-03-17 13:35:25'),
(321589,'437730',15,'202603161445',48000,48300,48000,48150,4003,100,75,80,1,'rest','2026-03-17 13:35:25'),
(321590,'437730',15,'202603161500',48150,48250,48050,48200,4501,100,100,83.33,1,'rest','2026-03-17 13:35:25'),
(321591,'437730',15,'202603161515',48200,48250,48050,48050,3246,25,50,50,1,'rest','2026-03-17 13:35:25'),
(321592,'437730',15,'202603161530',48050,48050,48050,48050,4494,0,25,57.14,1,'rest','2026-03-17 13:35:25'),
(321593,'437730',15,'202603170900',54100,54500,52100,52900,134654,100,97,97.09,1,'rest','2026-03-17 13:35:25'),
(321594,'437730',15,'202603170915',52900,52900,51700,51750,45151,80.83,80.83,79.03,1,'rest','2026-03-17 13:35:25'),
(321595,'437730',15,'202603170930',51800,53400,51750,53100,30179,54,84.35,82.67,1,'rest','2026-03-17 13:35:25'),
(321596,'437730',15,'202603170945',53100,53800,52600,53200,35110,100,55.77,84.56,1,'rest','2026-03-17 13:35:25'),
(321597,'437730',15,'202603171015',52250,53000,52000,52800,12686,35.71,40,48.75,1,'rest','2026-03-17 13:35:25'),
(321598,'437730',15,'202603171030',52800,52950,52100,52200,7446,45.45,25,56.52,1,'rest','2026-03-17 13:35:25'),
(321599,'437730',15,'202603171045',52200,52400,52000,52100,6648,0,41.67,27.27,1,'rest','2026-03-17 13:35:25'),
(321600,'437730',15,'202603171100',52100,52400,52000,52000,4258,0,0,22.73,1,'rest','2026-03-17 13:35:25'),
(321601,'437730',15,'202603171115',52000,52300,51900,52300,3894,75,60,50,1,'rest','2026-03-17 13:35:25'),
(321602,'437730',15,'202603171130',52300,52700,52200,52500,4491,100,83.33,38.46,1,'rest','2026-03-17 13:35:25'),
(321603,'437730',15,'202603171200',53700,54300,53300,53700,35576,92.86,93.75,90,1,'rest','2026-03-17 13:35:25'),
(321606,'039980',1,'202603171208',2115,2125,2110,2125,527823,100,100,68.75,1,'ws','2026-03-17 12:16:16'),
(321607,'039980',3,'202603171206',2060,2125,2050,2125,2466290,60,79.49,84.38,1,'ws','2026-03-17 20:18:00'),
(321609,'000660',1,'202603171210',996000,998000,996000,997000,2422,100,50,66.67,1,'ws','2026-03-17 12:12:12'),
(321610,'036170',1,'202603171210',5400,5400,5300,5360,16591,0,58.33,57.14,1,'ws','2026-03-17 12:16:14'),
(321611,'005380',1,'202603171210',528000,529000,528000,528000,2172,50,33.33,33.33,1,'ws','2026-03-17 12:12:17'),
(321612,'041020',1,'202603171210',5660,5660,5590,5590,388609,72,75.86,68.75,1,'ws','2026-03-17 13:30:19'),
(321613,'437730',1,'202603171210',53800,53800,53600,53700,2476,0,0,55.56,1,'ws','2026-03-17 13:35:22'),
(321614,'039980',1,'202603171210',2145,2170,2145,2155,1084316,100,100,100,1,'ws','2026-03-17 12:16:16'),
(321615,'065170',1,'202603171210',4760,4785,4740,4780,27404,40,37.5,27.27,1,'ws','2026-03-17 12:16:20'),
(321616,'005930',1,'202603171210',196600,196700,196500,196600,20169,100,100,50,1,'ws','2026-03-17 12:12:19'),
(321617,'069500',1,'202603171210',85510,85570,85500,85560,21877,100,76.47,66.67,1,'ws','2026-03-17 12:16:22'),
(321618,'034020',1,'202603171210',105500,105600,105500,105500,1516,0,0,0,1,'ws','2026-03-17 12:12:26'),
(321619,'229200',1,'202603171210',20085,20105,20080,20100,106533,100,100,100,1,'ws','2026-03-17 12:16:31'),
(321620,'131970',1,'202603171210',85900,86100,85700,85800,1129,0,25,36.36,1,'ws','2026-03-17 12:16:27'),
(321621,'307180',1,'202603171210',5080,5090,5070,5070,3476,50,66.67,80,1,'ws','2026-03-17 13:35:19'),
(321622,'412350',1,'202603171210',6430,6430,6430,6430,2469,100,100,100,1,'ws','2026-03-17 12:16:35'),
(321623,'222800',1,'202603171210',57800,57900,57700,57700,1326,0,0,50,1,'ws','2026-03-17 12:12:43'),
(321624,'035510',1,'202603171210',22600,22600,22600,22600,8614,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321625,'000660',3,'202603171209',997000,998000,996000,997000,3641,100,100,50,1,'ws','2026-03-18 08:25:00'),
(321626,'005380',1,'202603171211',529000,529000,528000,529000,425,50,66.67,50,1,'ws','2026-03-17 12:12:17'),
(321627,'005930',3,'202603171209',196700,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:12:02'),
(321628,'065170',3,'202603171209',4785,4800,4740,4800,75230,12.5,7.69,55.56,1,'ws','2026-03-17 13:06:37'),
(321629,'039980',3,'202603171209',2145,2215,2145,2205,2930061,100,77.78,87.54,1,'ws','2026-03-17 20:18:00'),
(321630,'041020',3,'202603171209',5470,5680,5470,5670,1566534,100,68.97,76.92,1,'ws','2026-03-17 13:30:22'),
(321631,'005380',3,'202603171209',529000,529000,528000,529000,4523,50,40,37.5,1,'ws','2026-03-18 08:25:06'),
(321632,'131970',3,'202603171209',86100,86300,85600,85600,3556,0,28.57,16.67,1,'ws','2026-03-17 13:06:40'),
(321633,'229200',3,'202603171209',20040,20105,20040,20087,325654,100,100,89.44,1,'ws','2026-03-17 13:06:43'),
(321634,'069500',3,'202603171209',85495,85570,85490,85545,38506,71.43,77.78,55.26,1,'ws','2026-03-17 20:18:03'),
(321635,'034020',3,'202603171209',105500,105600,105500,105500,4755,0,33.33,50,1,'ws','2026-03-17 12:12:26'),
(321636,'307180',3,'202603171209',5060,5090,5060,5080,15490,100,100,80,1,'ws','2026-03-17 14:05:27'),
(321637,'035510',3,'202603171209',22600,22600,22600,22600,8973,100,100,100,1,'ws','2026-03-18 08:25:15'),
(321638,'041020',1,'202603171211',5590,5680,5570,5670,433239,53.33,78.79,76.92,1,'ws','2026-03-17 13:30:19'),
(321639,'131970',1,'202603171211',85800,85900,85600,85600,1187,0,0,44.44,1,'ws','2026-03-17 12:16:27'),
(321640,'039980',1,'202603171211',2155,2215,2145,2205,1845745,100,100,100,1,'ws','2026-03-17 12:16:16'),
(321641,'065170',1,'202603171211',4785,4800,4780,4800,7859,100,52.63,41.67,1,'ws','2026-03-17 12:16:20'),
(321642,'229200',1,'202603171211',20100,20100,20080,20087,36782,53.57,80.88,86.73,1,'ws','2026-03-17 12:16:31'),
(321643,'069500',1,'202603171211',85560,85560,85525,85545,11095,75,81.25,72,1,'ws','2026-03-17 12:16:22'),
(321644,'035510',1,'202603171211',22600,22600,22600,22600,158,100,100,100,1,'ws','2026-03-17 12:16:12'),
(321645,'307180',1,'202603171211',5080,5090,5070,5080,3696,50,66.67,80,1,'ws','2026-03-17 13:35:19'),
(321655,'036170',3,'202603171209',5430,5450,5300,5350,73537,57.14,70,65.22,1,'ws','2026-03-17 14:10:24'),
(321656,'036170',1,'202603171211',5310,5360,5310,5350,6356,0,0,41.18,1,'ws','2026-03-17 12:16:14'),
(321658,'222800',3,'202603171209',57700,57900,57700,57700,3426,50,50,80,1,'ws','2026-03-17 13:06:42'),
(321659,'222800',1,'202603171211',57750,57800,57700,57700,287,0,0,50,1,'ws','2026-03-17 12:12:43'),
(321662,'000660',1,'202603171040',999000,1000000,998000,998500,6187,0,0,0,1,'rest','2026-03-17 12:12:12'),
(321663,'000660',1,'202603171043',998000,999000,997500,998000,5492,75,42.86,33.33,1,'rest','2026-03-17 12:12:12'),
(321664,'000660',1,'202603171044',998000,1000000,998000,999000,2330,66.67,83.33,50,1,'rest','2026-03-17 12:12:12'),
(321665,'000660',1,'202603171046',997000,997000,994000,995000,11722,0,20,35.71,1,'rest','2026-03-17 12:12:12'),
(321666,'000660',1,'202603171102',999000,999000,998000,998000,4057,0,33.33,30,1,'rest','2026-03-17 12:12:12'),
(321667,'000660',1,'202603171103',998000,999000,997000,999000,4431,50,33.33,55.56,1,'rest','2026-03-17 12:12:12'),
(321668,'000660',1,'202603171105',998000,999000,998000,999000,776,100,100,33.33,1,'rest','2026-03-17 12:12:12'),
(321669,'000660',1,'202603171106',998000,999000,997000,997500,2998,0,0,28.57,1,'rest','2026-03-17 12:12:12'),
(321670,'000660',1,'202603171107',997500,998000,996000,997000,4772,0,0,33.33,1,'rest','2026-03-17 12:12:12'),
(321671,'000660',1,'202603171108',997000,998000,997000,997000,650,0,0,0,1,'rest','2026-03-17 12:12:12'),
(321672,'000660',1,'202603171111',999000,999000,996000,998000,4657,100,100,66.67,1,'rest','2026-03-17 12:12:12'),
(321673,'000660',1,'202603171114',998000,998000,997000,997000,1669,100,0,0,1,'rest','2026-03-17 12:12:12'),
(321712,'000660',1,'202603171127',998000,999000,998000,999000,1756,100,50,40,1,'rest','2026-03-17 12:12:12'),
(321713,'000660',1,'202603171130',999000,999000,998000,999000,549,100,50,66.67,1,'rest','2026-03-17 12:12:12'),
(321714,'000660',1,'202603171132',1000000,1000000,998000,999000,5832,50,50,50,1,'rest','2026-03-17 12:12:12'),
(321715,'000660',1,'202603171133',998000,999000,998000,999000,1015,0,50,66.67,1,'rest','2026-03-17 12:12:12'),
(321716,'000660',1,'202603171138',999000,1001000,999000,1000500,4720,100,60,71.43,1,'rest','2026-03-17 12:12:12'),
(321717,'000660',1,'202603171139',1000500,1001000,1000000,1000000,3521,50,75,62.5,1,'rest','2026-03-17 12:12:12'),
(321718,'000660',1,'202603171142',999000,1000000,999000,999000,829,0,0,25,1,'rest','2026-03-17 12:12:12'),
(321719,'000660',1,'202603171149',999000,1000000,999000,999000,1319,100,100,50,1,'rest','2026-03-17 12:12:12'),
(321720,'000660',1,'202603171153',997000,997000,996000,996500,992,33.33,20,14.29,1,'rest','2026-03-17 12:12:12'),
(321721,'000660',1,'202603171158',996500,997000,996000,996000,853,0,0,40,1,'rest','2026-03-17 12:12:12'),
(321722,'000660',1,'202603171200',996500,996500,995000,996000,5584,50,33.33,20,1,'rest','2026-03-17 12:12:12'),
(321723,'000660',1,'202603171203',995000,997000,994000,995000,9043,33.33,25,33.33,1,'rest','2026-03-17 12:12:12'),
(321724,'000660',1,'202603171211',997000,998000,997000,997000,600,100,100,50,1,'rest','2026-03-17 12:12:12'),
(321725,'000660',1,'202603171212',997500,998000,997000,997000,114,100,100,50,1,'rest','2026-03-17 12:12:12'),
(321762,'412350',3,'202603171209',6430,6430,6430,6430,3225,100,100,100,1,'ws','2026-03-18 10:00:21'),
(321813,'000660',60,'202603171200',996500,999000,987000,989000,259751,0,16.67,75,1,'rest','2026-03-18 08:25:02'),
(321863,'002240',3,'202603161333',20850,20950,20850,20900,121,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:15'),
(321864,'002240',3,'202603161336',20850,20950,20850,20950,26,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:15'),
(321865,'002240',3,'202603161339',20900,20950,20900,20950,7,100,NULL,NULL,1,'rest','2026-03-17 12:12:15'),
(321866,'002240',3,'202603161342',20900,20950,20900,20900,51,0,50,NULL,1,'rest','2026-03-17 12:12:15'),
(321867,'002240',3,'202603161345',20900,20950,20900,20950,5,50,50,NULL,1,'rest','2026-03-17 12:12:15'),
(321868,'002240',3,'202603161348',20900,20900,20850,20900,509,50,33.33,50,1,'rest','2026-03-17 12:12:15'),
(321869,'002240',3,'202603161351',20850,21050,20800,20850,758,0,33.33,25,1,'rest','2026-03-17 12:12:15'),
(321870,'002240',3,'202603161354',20950,21150,20800,20900,1403,50,33.33,40,1,'rest','2026-03-17 12:12:15'),
(321871,'002240',3,'202603161357',20850,21000,20800,20850,182,50,33.33,40,1,'rest','2026-03-17 12:12:15'),
(321872,'002240',3,'202603161400',20800,21200,20800,21100,87,83.33,85.71,66.67,1,'rest','2026-03-17 12:12:15'),
(321873,'002240',3,'202603161403',20950,21100,20950,21050,47,83.33,71.43,66.67,1,'rest','2026-03-17 12:12:15'),
(321874,'002240',3,'202603161406',20800,20950,20800,20950,15,0,62.5,60,1,'rest','2026-03-17 12:12:15'),
(321875,'002240',3,'202603161409',20850,20850,20850,20850,76,0,0,45.45,1,'rest','2026-03-17 12:12:15'),
(321876,'002240',3,'202603161415',20850,20850,20800,20850,212,0,0,50,1,'rest','2026-03-17 12:12:15'),
(321877,'002240',3,'202603161418',20750,20800,20700,20750,886,0,0,0,1,'rest','2026-03-17 12:12:15'),
(321878,'002240',3,'202603161421',20800,20850,20750,20850,380,50,50,25,1,'rest','2026-03-17 12:12:15'),
(321879,'002240',3,'202603161424',20850,20850,20850,20850,126,100,50,33.33,1,'rest','2026-03-17 12:12:15'),
(321880,'002240',3,'202603161427',20900,20900,20850,20850,13,100,100,50,1,'rest','2026-03-17 12:12:15'),
(321881,'002240',3,'202603161430',20850,20850,20850,20850,10,100,100,50,1,'rest','2026-03-17 12:12:15'),
(321882,'002240',3,'202603161433',20850,20850,20700,20750,140,0,0,50,1,'rest','2026-03-17 12:12:15'),
(321883,'002240',3,'202603161436',20850,20900,20800,20800,26,33.33,33.33,33.33,1,'rest','2026-03-17 12:12:15'),
(321884,'002240',3,'202603161439',20850,20900,20750,20900,89,100,60,60,1,'rest','2026-03-17 12:12:15'),
(321885,'002240',3,'202603161445',20750,20900,20750,20850,25,66.67,75,50,1,'rest','2026-03-17 12:12:15'),
(321886,'002240',3,'202603161448',20900,20900,20900,20900,2,50,75,57.14,1,'rest','2026-03-17 12:12:15'),
(321887,'002240',3,'202603161451',20850,20850,20800,20800,111,33.33,25,57.14,1,'rest','2026-03-17 12:12:15'),
(321888,'002240',3,'202603161454',20850,20850,20850,20850,25,33.33,50,57.14,1,'rest','2026-03-17 12:12:15'),
(321889,'002240',3,'202603161457',20850,20900,20800,20850,116,100,33.33,40,1,'rest','2026-03-17 12:12:15'),
(321890,'002240',3,'202603161500',20850,20850,20850,20850,7,100,100,50,1,'rest','2026-03-17 12:12:15'),
(321891,'002240',3,'202603161503',20850,20850,20850,20850,10,100,100,33.33,1,'rest','2026-03-17 12:12:15'),
(321892,'002240',3,'202603161506',20850,20900,20850,20900,41,100,100,100,1,'rest','2026-03-17 12:12:15'),
(321893,'002240',3,'202603161509',20850,20900,20800,20900,76,100,100,100,1,'rest','2026-03-17 12:12:15'),
(321894,'002240',3,'202603161512',20850,20950,20850,20850,875,0,50,50,1,'rest','2026-03-17 12:12:15'),
(321895,'002240',3,'202603161515',20800,20900,20800,20850,64,0,0,50,1,'rest','2026-03-17 12:12:15'),
(321896,'002240',3,'202603161518',20900,21200,20800,20800,504,0,0,33.33,1,'rest','2026-03-17 12:12:15'),
(321897,'002240',3,'202603161530',21050,21050,21050,21050,193,83.33,83.33,71.43,1,'rest','2026-03-17 12:12:15'),
(321898,'002240',3,'202603170909',21300,21300,21250,21250,168,0,33.33,84.62,1,'rest','2026-03-17 12:12:15'),
(321899,'002240',3,'202603170912',21250,21250,21250,21250,110,0,0,75,1,'rest','2026-03-17 12:12:15'),
(321900,'002240',3,'202603170918',21250,21300,21250,21300,328,100,100,33.33,1,'rest','2026-03-17 12:12:15'),
(321901,'002240',3,'202603170921',21250,21300,21250,21300,3,100,100,50,1,'rest','2026-03-17 12:12:15'),
(321902,'002240',3,'202603170924',21250,21250,21250,21250,426,0,0,50,1,'rest','2026-03-17 12:12:15'),
(321903,'002240',3,'202603170927',21250,21300,21200,21300,185,50,50,66.67,1,'rest','2026-03-17 12:12:15'),
(321904,'002240',3,'202603170930',21200,21350,21200,21350,296,100,66.67,66.67,1,'rest','2026-03-17 12:12:15'),
(321905,'002240',3,'202603170933',21250,21300,21250,21300,55,50,66.67,50,1,'rest','2026-03-17 12:12:15'),
(321906,'002240',3,'202603170936',21250,21300,21250,21300,19,0,50,50,1,'rest','2026-03-17 12:12:15'),
(321907,'002240',3,'202603170939',21300,21300,21250,21300,24,100,0,66.67,1,'rest','2026-03-17 12:12:15'),
(321908,'002240',3,'202603170942',21250,21250,21200,21200,54,0,0,25,1,'rest','2026-03-17 12:12:15'),
(321913,'002240',3,'202603170945',21250,21250,21200,21250,25,33.33,33.33,25,1,'rest','2026-03-17 12:12:15'),
(321914,'002240',3,'202603170948',21200,21200,21200,21200,18,50,25,25,1,'rest','2026-03-17 12:12:15'),
(321915,'002240',3,'202603170951',21250,21250,21200,21250,14,50,66.67,40,1,'rest','2026-03-17 12:12:15'),
(321916,'002240',3,'202603170954',21200,21250,21200,21200,6,50,33.33,33.33,1,'rest','2026-03-17 12:12:15'),
(321917,'002240',3,'202603170957',21200,21200,21150,21150,93,0,33.33,40,1,'rest','2026-03-17 12:12:15'),
(321918,'002240',3,'202603171000',21150,21200,21150,21150,354,0,0,25,1,'rest','2026-03-17 12:12:15'),
(321919,'002240',3,'202603171003',21150,21200,21150,21200,6,100,50,50,1,'rest','2026-03-17 12:12:15'),
(321920,'002240',3,'202603171006',21150,21200,21150,21200,34,100,100,33.33,1,'rest','2026-03-17 12:12:15'),
(321921,'002240',3,'202603171009',21150,21200,21150,21200,39,100,100,50,1,'rest','2026-03-17 12:12:15'),
(321922,'002240',3,'202603171012',21150,21200,21150,21150,53,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:04'),
(321923,'002240',3,'202603171018',21150,21200,21150,21150,8,50,NULL,NULL,1,'rest','2026-03-18 08:25:04'),
(321924,'002240',3,'202603171021',21150,21200,21150,21200,38,50,66.67,NULL,1,'rest','2026-03-18 08:25:04'),
(321925,'002240',3,'202603171024',21150,21200,21150,21200,83,100,50,NULL,1,'rest','2026-03-18 08:25:04'),
(321926,'002240',3,'202603171027',21250,21250,21200,21200,2,100,100,66.67,1,'rest','2026-03-18 08:25:04'),
(321927,'002240',3,'202603171030',21200,21200,21200,21200,20,100,100,50,1,'rest','2026-03-18 08:25:04'),
(321928,'002240',3,'202603171033',21200,21200,21200,21200,103,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321929,'002240',3,'202603171036',21200,21250,21200,21250,6,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321930,'002240',3,'202603171039',21250,21250,21200,21250,115,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321931,'002240',3,'202603171042',21250,21250,21250,21250,2,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321932,'002240',3,'202603171045',21250,21250,21250,21250,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321933,'002240',3,'202603171048',21250,21250,21250,21250,2,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321934,'002240',3,'202603171051',21250,21250,21250,21250,4,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321935,'002240',3,'202603171054',21250,21250,21200,21200,42,0,0,0,1,'rest','2026-03-18 08:25:04'),
(321936,'002240',3,'202603171057',21250,21250,21250,21250,49,50,50,50,1,'rest','2026-03-18 08:25:04'),
(321937,'002240',3,'202603171100',21250,21250,21250,21250,37,100,50,50,1,'rest','2026-03-18 08:25:04'),
(321938,'002240',3,'202603171103',21250,21250,21250,21250,5,100,100,50,1,'rest','2026-03-18 08:25:04'),
(321939,'002240',3,'202603171106',21250,21300,21250,21300,89,100,100,66.67,1,'rest','2026-03-18 08:25:04'),
(321940,'002240',3,'202603171109',21250,21300,21250,21300,22,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321941,'002240',3,'202603171112',21250,21300,21250,21300,7,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321942,'002240',3,'202603171115',21300,21400,21300,21300,754,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321943,'002240',3,'202603171118',21250,21300,21250,21300,141,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321944,'002240',3,'202603171121',21300,21300,21300,21300,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321945,'002240',3,'202603171124',21300,21300,21300,21300,42,100,100,100,1,'rest','2026-03-18 08:25:04'),
(321946,'002240',3,'202603171127',21250,21250,21250,21250,1,0,0,0,1,'rest','2026-03-18 08:25:04'),
(321947,'002240',3,'202603171130',21200,21250,21200,21250,13,0,0,0,1,'rest','2026-03-18 08:25:04'),
(321948,'002240',3,'202603171133',21250,21250,21250,21250,1,100,0,0,1,'rest','2026-03-18 08:25:04'),
(321949,'002240',3,'202603171136',21250,21300,21250,21300,25,100,100,50,1,'rest','2026-03-18 08:25:04'),
(321950,'002240',3,'202603171139',21300,21300,21250,21250,84,50,50,33.33,1,'rest','2026-03-18 08:25:04'),
(321951,'002240',3,'202603171142',21250,21250,21250,21250,2,0,50,50,1,'rest','2026-03-18 08:25:04'),
(321952,'002240',3,'202603171145',21250,21350,21250,21350,29,100,66.67,75,1,'rest','2026-03-18 08:25:04'),
(321953,'002240',3,'202603171148',21250,21300,21250,21300,4,66.67,66.67,60,1,'rest','2026-03-18 08:25:04'),
(321954,'002240',3,'202603171151',21250,21250,21250,21250,1,0,50,40,1,'rest','2026-03-18 08:25:04'),
(321955,'002240',3,'202603171154',21250,21250,21250,21250,2,0,0,50,1,'rest','2026-03-18 08:25:04'),
(321956,'002240',3,'202603171157',21250,21250,21250,21250,1,100,0,50,1,'rest','2026-03-18 08:25:04'),
(321957,'002240',3,'202603171200',21250,21250,21250,21250,205,100,100,0,1,'rest','2026-03-18 08:25:04'),
(321958,'002240',3,'202603171203',21250,21300,21250,21300,26,100,100,50,1,'rest','2026-03-18 08:25:04'),
(321959,'002240',3,'202603171206',21250,21250,21250,21250,12,50,50,50,1,'rest','2026-03-18 08:25:04'),
(321960,'002240',3,'202603171209',21250,21250,21250,21250,1,0,50,50,1,'rest','2026-03-18 08:25:04'),
(321961,'002240',3,'202603171212',21250,21250,21200,21250,14,100,0,50,1,'rest','2026-03-18 08:25:04'),
(322013,'002240',15,'202603170900',21550,21700,21250,21250,4546,100,90,81.82,1,'rest','2026-03-17 12:12:16'),
(322014,'002240',15,'202603170915',21250,21300,21200,21300,1021,100,100,90.91,1,'rest','2026-03-17 12:12:16'),
(322015,'002240',15,'202603170930',21200,21350,21200,21200,448,33.33,71.43,76.92,1,'rest','2026-03-17 12:12:16'),
(322016,'002240',15,'202603170945',21250,21250,21150,21150,156,0,25,76.92,1,'rest','2026-03-17 12:12:16'),
(322017,'002240',15,'202603171000',21150,21200,21150,21150,486,0,0,62.5,1,'rest','2026-03-17 12:12:16'),
(322018,'002240',15,'202603171015',21150,21250,21150,21200,152,100,50,40,1,'rest','2026-03-17 12:12:16'),
(322019,'002240',15,'202603171030',21200,21250,21200,21250,246,100,100,40,1,'rest','2026-03-17 12:12:16'),
(322020,'002240',15,'202603171045',21250,21250,21200,21250,98,100,100,66.67,1,'rest','2026-03-17 12:12:16'),
(322021,'002240',15,'202603171100',21250,21300,21250,21300,160,100,100,100,1,'rest','2026-03-17 12:12:16'),
(322022,'002240',15,'202603171115',21300,21400,21250,21250,939,50,50,75,1,'rest','2026-03-17 12:12:16'),
(322023,'002240',15,'202603171130',21200,21300,21200,21250,125,0,50,66.67,1,'rest','2026-03-17 12:12:16'),
(322024,'002240',15,'202603171145',21250,21350,21250,21250,37,100,0,50,1,'rest','2026-03-17 12:12:16'),
(322025,'002240',15,'202603171200',21250,21300,21250,21250,245,100,100,50,1,'rest','2026-03-17 12:12:16'),
(322152,'002240',60,'202603160900',21500,21550,20950,21100,4033,80,80,50,1,'rest','2026-03-18 08:25:06'),
(322153,'002240',60,'202603161000',21100,21200,20950,21000,2991,66.67,57.14,50,1,'rest','2026-03-18 08:25:06'),
(322154,'002240',60,'202603161100',20950,21100,20850,20900,5922,0,50,44.44,1,'rest','2026-03-18 08:25:06'),
(322155,'002240',60,'202603161200',20900,21100,20850,20950,2518,33.33,20,50,1,'rest','2026-03-18 08:25:06'),
(322156,'002240',60,'202603161300',20950,21150,20800,20850,3835,33.33,20,45.45,1,'rest','2026-03-18 08:25:06'),
(322157,'002240',60,'202603161400',20800,21200,20700,20850,2386,0,33.33,14.29,1,'rest','2026-03-18 08:25:06'),
(322158,'002240',60,'202603161500',20850,21200,20800,21050,1770,100,66.67,55.56,1,'rest','2026-03-18 08:25:06'),
(322159,'002240',60,'202603170900',21550,21700,21150,21150,6171,100,100,77.78,1,'rest','2026-03-18 08:25:06'),
(322160,'002240',60,'202603171000',21150,21250,21150,21250,982,100,100,80,1,'rest','2026-03-18 08:25:06'),
(322161,'002240',60,'202603171100',21250,21400,21200,21250,1261,100,100,100,1,'rest','2026-03-18 08:25:06'),
(322162,'002240',60,'202603171200',21250,21450,21150,21200,1303,0,66.67,88.89,1,'rest','2026-03-18 08:25:06'),
(322163,'005380',1,'202603171040',532500,533000,532000,532000,1438,0,0,33.33,1,'rest','2026-03-17 12:12:17'),
(322164,'005380',1,'202603171043',530500,531000,530000,531000,1310,50,25,20,1,'rest','2026-03-17 12:12:17'),
(322165,'005380',1,'202603171044',530000,531000,530000,530000,659,33.33,25,14.29,1,'rest','2026-03-17 12:12:17'),
(322166,'005380',1,'202603171046',529500,531000,528000,529000,9345,0,0,16.67,1,'rest','2026-03-17 12:12:17'),
(322167,'005380',1,'202603171055',530500,531000,530000,530500,880,0,66.67,40,1,'rest','2026-03-17 12:12:17'),
(322168,'005380',1,'202603171102',531000,531000,530000,531000,986,0,0,16.67,1,'rest','2026-03-17 12:12:17'),
(322169,'005380',1,'202603171105',530000,531000,530000,530000,573,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322170,'005380',1,'202603171106',531000,531000,530000,531000,583,100,50,50,1,'rest','2026-03-17 12:12:17'),
(322171,'005380',1,'202603171107',531000,531000,530000,530000,782,50,50,33.33,1,'rest','2026-03-17 12:12:17'),
(322172,'005380',1,'202603171110',530000,531000,530000,530000,739,100,100,50,1,'rest','2026-03-17 12:12:17'),
(322173,'005380',1,'202603171111',531000,531000,529000,529500,2093,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322174,'005380',1,'202603171115',529000,530000,529000,530000,532,100,100,50,1,'rest','2026-03-17 12:12:17'),
(322175,'005380',1,'202603171118',529500,530000,528000,528000,1135,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322213,'005380',1,'202603171123',530500,531000,530000,531000,1271,100,100,100,1,'rest','2026-03-17 12:12:17'),
(322214,'005380',1,'202603171127',530500,530500,530000,530000,737,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322215,'005380',1,'202603171128',530000,531000,530000,530000,773,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322216,'005380',1,'202603171129',530000,531000,530000,531000,236,100,66.67,50,1,'rest','2026-03-17 12:12:17'),
(322217,'005380',1,'202603171130',530500,531000,530000,530000,478,50,50,33.33,1,'rest','2026-03-17 12:12:17'),
(322218,'005380',1,'202603171133',531500,532000,531000,531500,718,66.67,80,66.67,1,'rest','2026-03-17 12:12:17'),
(322219,'005380',1,'202603171138',533000,533000,532000,532500,855,66.67,50,66.67,1,'rest','2026-03-17 12:12:17'),
(322220,'005380',1,'202603171141',532500,533000,532000,532000,1285,0,33.33,50,1,'rest','2026-03-17 12:12:17'),
(322221,'005380',1,'202603171149',532000,532000,530000,531000,7011,0,0,40,1,'rest','2026-03-17 12:12:17'),
(322222,'005380',1,'202603171152',529500,530000,529000,530000,497,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322223,'005380',1,'202603171153',529000,530000,529000,530000,444,100,0,0,1,'rest','2026-03-17 12:12:17'),
(322224,'005380',1,'202603171154',530000,531000,529000,531000,1963,100,100,50,1,'rest','2026-03-17 12:12:17'),
(322225,'005380',1,'202603171157',530500,531000,530000,530500,365,50,33.33,60,1,'rest','2026-03-17 12:12:17'),
(322226,'005380',1,'202603171158',530000,531000,529000,529000,2414,25,20,37.5,1,'rest','2026-03-17 12:12:17'),
(322227,'005380',1,'202603171201',530000,530000,529000,530000,512,100,100,50,1,'rest','2026-03-17 12:12:17'),
(322228,'005380',1,'202603171206',530000,530000,529000,529000,411,0,33.33,25,1,'rest','2026-03-17 12:12:17'),
(322229,'005380',1,'202603171207',529500,530000,528000,529000,3618,100,0,33.33,1,'rest','2026-03-17 12:12:17'),
(322230,'005380',1,'202603171208',528500,529000,528000,528000,1448,0,0,20,1,'rest','2026-03-17 12:12:17'),
(322231,'005380',1,'202603171212',528000,529000,528000,528000,244,50,33.33,40,1,'rest','2026-03-17 12:12:17'),
(322263,'005380',3,'202603170936',538000,539000,535000,535000,13977,0,0,50,1,'rest','2026-03-17 12:12:17'),
(322313,'005380',3,'202603170948',535500,536000,535000,535000,8012,0,0,33.33,1,'rest','2026-03-17 12:12:17'),
(322314,'005380',3,'202603170954',534000,534000,531000,531000,15163,0,0,0,1,'rest','2026-03-17 12:12:17'),
(322315,'005380',3,'202603171100',531000,532000,530000,531000,2988,0,50,71.43,1,'rest','2026-03-18 08:25:06'),
(322316,'005380',3,'202603171139',532500,533000,532000,532000,3899,0,50,80,1,'rest','2026-03-18 08:25:06'),
(322317,'005380',3,'202603171212',528000,529000,528000,528500,2660,66.67,40,42.86,1,'rest','2026-03-18 08:25:06'),
(322413,'005380',15,'202603171200',529000,530000,528000,528500,16906,0,14.29,23.08,1,'rest','2026-03-18 08:25:08'),
(322463,'005930',1,'202603171043',196400,196400,196100,196300,52888,100,40,33.33,1,'rest','2026-03-17 12:12:19'),
(322464,'005930',1,'202603171105',196800,196800,196700,196800,29773,50,66.67,40,1,'rest','2026-03-17 12:12:19'),
(322465,'005930',1,'202603171106',196800,196800,196700,196800,7342,100,50,66.67,1,'rest','2026-03-17 12:12:19'),
(322466,'005930',1,'202603171115',196700,196800,196700,196800,9355,50,66.67,40,1,'rest','2026-03-17 12:12:19'),
(322513,'005930',1,'202603171130',196700,196800,196600,196700,11085,100,50,28.57,1,'rest','2026-03-17 12:12:19'),
(322514,'005930',1,'202603171149',197100,197100,197000,197050,4226,66.67,40,44.44,1,'rest','2026-03-17 12:12:19'),
(322515,'005930',1,'202603171158',196700,196700,196600,196600,5663,50,25,53.85,1,'rest','2026-03-17 12:12:19'),
(322516,'005930',1,'202603171211',196700,196700,196600,196600,4865,100,100,50,1,'rest','2026-03-17 12:12:19'),
(322517,'005930',1,'202603171212',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'rest','2026-03-17 12:13:01'),
(322613,'005930',15,'202603171200',196600,196800,196450,196700,240233,16.67,50,41.67,1,'rest','2026-03-18 08:25:09'),
(322713,'005930',60,'202603171200',196600,197000,195800,196300,1401249,0,60,92.13,1,'rest','2026-03-18 08:25:10'),
(322764,'010120',3,'202603161348',728000,729000,727000,727000,599,0,NULL,NULL,1,'rest','2026-03-17 12:12:24'),
(322765,'010120',3,'202603161400',731000,732000,731000,732000,119,50,66.67,75,1,'rest','2026-03-17 12:12:24'),
(322766,'010120',3,'202603161406',734000,735000,733000,733000,703,60,66.67,62.5,1,'rest','2026-03-17 12:12:24'),
(322767,'010120',3,'202603161409',733000,734000,732000,733000,275,0,60,57.14,1,'rest','2026-03-17 12:12:24'),
(322768,'010120',3,'202603161412',732000,733000,732000,733000,184,100,0,66.67,1,'rest','2026-03-17 12:12:24'),
(322769,'010120',3,'202603161415',732000,734000,732000,733000,916,100,100,60,1,'rest','2026-03-17 12:12:24'),
(322770,'010120',3,'202603161418',733000,733000,730000,730000,402,0,0,0,1,'rest','2026-03-17 12:12:24'),
(322771,'010120',3,'202603161424',730000,733000,730000,733000,925,100,50,50,1,'rest','2026-03-17 12:12:24'),
(322772,'010120',3,'202603161439',729000,731000,729000,730000,651,100,50,20,1,'rest','2026-03-17 12:12:24'),
(322773,'010120',3,'202603161442',730000,732000,730000,732000,316,100,100,60,1,'rest','2026-03-17 12:12:24'),
(322774,'010120',3,'202603161448',734000,734000,731000,733000,607,66.67,80,83.33,1,'rest','2026-03-17 12:12:24'),
(322775,'010120',3,'202603161451',731000,734000,731000,733000,614,0,66.67,83.33,1,'rest','2026-03-17 12:12:24'),
(322776,'010120',3,'202603161506',734000,735000,734000,735000,231,100,100,66.67,1,'rest','2026-03-17 12:12:24'),
(322777,'010120',3,'202603161518',737000,738000,737000,737000,262,100,100,100,1,'rest','2026-03-17 12:12:24'),
(322778,'010120',3,'202603161530',733000,733000,733000,733000,3858,0,0,33.33,1,'rest','2026-03-17 12:12:24'),
(322779,'010120',3,'202603161533',733000,733000,733000,733000,5,0,0,20,1,'rest','2026-03-17 12:12:24'),
(322780,'010120',3,'202603170903',757000,760000,755000,757000,1109,100,100,85.71,1,'rest','2026-03-17 12:12:24'),
(322781,'010120',3,'202603170909',754000,759000,754000,756000,544,40,40,89.66,1,'rest','2026-03-17 12:12:24'),
(322782,'010120',3,'202603170915',756000,757000,753000,754000,893,0,50,28.57,1,'rest','2026-03-17 12:12:24'),
(322783,'010120',3,'202603170921',756000,757000,754000,754000,428,50,40,50,1,'rest','2026-03-17 12:12:24'),
(322784,'010120',3,'202603170927',753000,754000,753000,753000,313,0,0,33.33,1,'rest','2026-03-17 12:12:24'),
(322785,'010120',3,'202603170933',758000,762000,758000,762000,3163,100,90,75,1,'rest','2026-03-17 12:12:24'),
(322786,'010120',3,'202603170936',762000,764000,760000,763000,2024,100,100,90.91,1,'rest','2026-03-17 12:12:24'),
(322787,'010120',3,'202603170942',759000,760000,759000,759000,327,0,20,71.43,1,'rest','2026-03-17 12:12:24'),
(322814,'010120',3,'202603170948',764000,764000,762000,763000,665,100,100,55.56,1,'rest','2026-03-17 12:12:24'),
(322815,'010120',3,'202603170954',764000,764000,760000,760000,1738,20,20,55.56,1,'rest','2026-03-17 12:12:24'),
(322816,'010120',3,'202603171000',762000,763000,760000,760000,369,50,25,33.33,1,'rest','2026-03-17 12:12:24'),
(322817,'010120',3,'202603171009',761000,764000,760000,761000,1679,75,75,58.33,1,'rest','2026-03-17 12:12:24'),
(322818,'010120',3,'202603171012',762000,762000,759000,760000,333,0,50,30,1,'rest','2026-03-17 12:12:24'),
(322819,'010120',3,'202603171015',760000,761000,755000,756000,539,0,0,21.43,1,'rest','2026-03-17 12:12:24'),
(322820,'010120',3,'202603171100',758000,759000,758000,758000,198,0,0,40,1,'rest','2026-03-17 12:12:24'),
(322821,'010120',3,'202603171106',758000,759000,758000,759000,207,100,100,33.33,1,'rest','2026-03-17 12:12:24'),
(322822,'010120',3,'202603171115',761000,762000,761000,762000,358,100,100,100,1,'rest','2026-03-17 12:12:24'),
(322823,'010120',3,'202603171124',764000,765000,764000,765000,624,100,100,100,1,'rest','2026-03-17 12:12:24'),
(322824,'010120',3,'202603171127',764000,765000,764000,764000,355,33.33,66.67,80,1,'rest','2026-03-17 12:12:24'),
(322825,'010120',3,'202603171130',764000,767000,763000,766000,2451,66.67,71.43,83.33,1,'rest','2026-03-17 12:12:24'),
(322826,'010120',3,'202603171136',766000,768000,766000,767000,1008,100,100,77.78,1,'rest','2026-03-17 12:12:24'),
(322827,'010120',3,'202603171151',766000,767000,764000,765000,226,0,0,0,1,'rest','2026-03-17 12:12:24'),
(322828,'010120',3,'202603171154',765000,766000,764000,765000,357,0,0,0,1,'rest','2026-03-17 12:12:24'),
(322829,'010120',3,'202603171200',763000,766000,763000,764000,300,0,0,0,1,'rest','2026-03-17 12:12:24'),
(322830,'010120',3,'202603171206',765000,766000,765000,766000,143,100,100,66.67,1,'rest','2026-03-17 12:12:24'),
(322831,'010120',3,'202603171209',766000,767000,765000,767000,445,100,100,75,1,'rest','2026-03-17 12:12:24'),
(322832,'010120',3,'202603171212',767000,767000,766000,767000,8,100,100,100,1,'rest','2026-03-17 12:12:24'),
(322914,'010120',60,'202603171200',763000,767000,763000,767000,1060,100,69.23,90.91,1,'rest','2026-03-17 12:12:25'),
(322915,'034020',1,'202603171033',106300,106300,106100,106100,3302,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:25'),
(322964,'034020',1,'202603171034',106100,106200,106100,106100,1287,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:25'),
(322965,'034020',1,'202603171038',106000,106000,105800,105900,4101,0,0,0,1,'rest','2026-03-17 12:12:25'),
(322966,'034020',1,'202603171039',105900,106000,105800,105900,3010,0,0,0,1,'rest','2026-03-17 12:12:25'),
(322967,'034020',1,'202603171040',105800,106000,105800,105900,3936,100,0,0,1,'rest','2026-03-17 12:12:25'),
(322968,'034020',1,'202603171043',105800,105800,105700,105750,1752,0,0,0,1,'rest','2026-03-17 12:12:25'),
(322969,'034020',1,'202603171044',105800,105800,105700,105800,3206,50,50,25,1,'rest','2026-03-17 12:12:25'),
(322970,'034020',1,'202603171055',105900,106000,105900,106000,2362,100,100,75,1,'rest','2026-03-17 12:12:25'),
(322971,'034020',1,'202603171059',105800,105900,105800,105800,1459,0,0,33.33,1,'rest','2026-03-17 12:12:25'),
(322972,'034020',1,'202603171105',105800,105900,105800,105900,1884,50,50,66.67,1,'rest','2026-03-17 12:12:25'),
(322973,'034020',1,'202603171106',105900,105900,105800,105800,4826,50,33.33,33.33,1,'rest','2026-03-17 12:12:25'),
(322974,'034020',1,'202603171112',105600,105700,105500,105550,5634,0,0,0,1,'rest','2026-03-17 12:12:25'),
(322975,'034020',1,'202603171114',105500,105600,105500,105500,4634,0,0,0,1,'rest','2026-03-17 12:12:25'),
(322976,'034020',1,'202603171123',105600,105600,105500,105500,2257,50,75,60,1,'rest','2026-03-17 12:12:25'),
(323014,'034020',1,'202603171126',105500,105600,105500,105600,1548,100,100,66.67,1,'rest','2026-03-17 12:12:26'),
(323015,'034020',1,'202603171130',105600,105700,105600,105600,2250,0,60,50,1,'rest','2026-03-17 12:12:26'),
(323016,'034020',1,'202603171135',106100,106100,105800,105900,7631,33.33,33.33,71.43,1,'rest','2026-03-17 12:12:26'),
(323017,'034020',1,'202603171137',105850,106000,105800,106000,1690,100,33.33,50,1,'rest','2026-03-17 12:12:26'),
(323018,'034020',1,'202603171138',105900,106000,105800,105800,2758,33.33,33.33,33.33,1,'rest','2026-03-17 12:12:26'),
(323019,'034020',1,'202603171142',105800,105900,105700,105800,1796,0,0,25,1,'rest','2026-03-17 12:12:26'),
(323020,'034020',1,'202603171143',105800,105800,105700,105800,1012,0,0,50,1,'rest','2026-03-17 12:12:26'),
(323021,'034020',1,'202603171146',105800,105800,105700,105800,1505,50,50,33.33,1,'rest','2026-03-17 12:12:26'),
(323022,'034020',1,'202603171149',105800,105900,105700,105800,1121,100,100,50,1,'rest','2026-03-17 12:12:26'),
(323023,'034020',1,'202603171153',105600,105650,105500,105500,2623,0,0,0,1,'rest','2026-03-17 12:12:26'),
(323024,'034020',1,'202603171154',105500,105600,105500,105600,2197,66.67,33.33,25,1,'rest','2026-03-17 12:12:26'),
(323025,'034020',1,'202603171156',105500,105600,105500,105500,4766,0,50,25,1,'rest','2026-03-17 12:12:26'),
(323026,'034020',1,'202603171157',105600,105600,105500,105500,1175,0,0,40,1,'rest','2026-03-17 12:12:26'),
(323027,'034020',1,'202603171158',105500,105500,105400,105400,1413,0,0,33.33,1,'rest','2026-03-17 12:12:26'),
(323028,'034020',1,'202603171202',105600,105600,105400,105600,3725,100,100,66.67,1,'rest','2026-03-17 12:12:26'),
(323029,'034020',1,'202603171204',105600,105700,105500,105600,4429,100,100,100,1,'rest','2026-03-17 12:12:26'),
(323030,'034020',1,'202603171208',105600,105600,105500,105600,547,100,0,50,1,'rest','2026-03-17 12:12:26'),
(323031,'034020',1,'202603171211',105500,105600,105500,105500,1110,100,0,0,1,'rest','2026-03-17 12:12:26'),
(323032,'034020',1,'202603171212',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'rest','2026-03-17 12:13:01'),
(323064,'034020',3,'202603170936',106700,106700,106100,106100,37120,0,30,37.5,1,'rest','2026-03-17 12:12:26'),
(323065,'034020',3,'202603170942',105700,106000,105700,106000,34708,42.86,25,35.29,1,'rest','2026-03-17 12:12:26'),
(323114,'034020',3,'202603171124',105500,105600,105500,105600,4990,100,60,50,1,'rest','2026-03-17 12:12:26'),
(323115,'034020',3,'202603171136',105900,106100,105800,105800,27156,0,60,71.43,1,'rest','2026-03-17 12:12:26'),
(323116,'034020',3,'202603171154',105500,105600,105500,105500,8773,0,0,0,1,'rest','2026-03-17 12:12:26'),
(323117,'034020',3,'202603171212',105400,105500,105400,105500,105400,NULL,NULL,NULL,1,'rest','2026-03-17 12:15:02'),
(323223,'034020',15,'202603161345',105800,106000,105700,105800,73918,0,0,26.32,1,'rest','2026-03-18 08:25:14'),
(323224,'034020',15,'202603161515',105800,105900,105700,105900,35719,100,83.33,58.33,1,'rest','2026-03-18 08:25:14'),
(323225,'034020',15,'202603170930',106400,106800,105700,106000,201847,58.33,61.54,56.25,1,'rest','2026-03-18 08:25:14'),
(323226,'034020',15,'202603171200',105400,105700,105400,105500,45808,20,33.33,36.36,1,'rest','2026-03-18 08:25:14'),
(323314,'035510',1,'202603171212',22600,22600,22600,22600,1189,100,100,100,1,'rest','2026-03-17 12:16:12'),
(323414,'035510',3,'202603171212',22600,22600,22600,22600,1680,100,100,100,1,'rest','2026-03-18 08:25:15'),
(323514,'035510',15,'202603171200',22600,22600,22600,22600,18727,100,100,100,1,'rest','2026-03-17 20:18:00'),
(323614,'035510',60,'202603171200',22600,22600,22600,22600,31596,100,100,100,1,'rest','2026-03-18 08:25:16'),
(323664,'036170',1,'202603171040',5090,5100,5050,5050,15087,0,0,NULL,1,'rest','2026-03-17 12:16:14'),
(323665,'036170',1,'202603171041',5090,5090,5050,5080,2871,46.15,37.5,NULL,1,'rest','2026-03-17 12:16:14'),
(323666,'036170',1,'202603171042',5080,5100,5050,5070,4064,75,40,33.33,1,'rest','2026-03-17 12:16:14'),
(323667,'036170',1,'202603171043',5090,5090,5060,5060,4732,0,60,30,1,'rest','2026-03-17 12:16:14'),
(323668,'036170',1,'202603171044',5060,5080,5040,5070,6808,50,33.33,42.11,1,'rest','2026-03-17 12:16:14'),
(323669,'036170',1,'202603171045',5070,5070,5020,5070,7548,100,50,66.67,1,'rest','2026-03-17 12:16:14'),
(323670,'036170',1,'202603171046',5070,5080,5060,5070,4452,100,100,33.33,1,'rest','2026-03-17 12:16:14'),
(323671,'036170',1,'202603171047',5070,5090,5050,5090,7004,100,100,75,1,'rest','2026-03-17 12:16:14'),
(323672,'036170',1,'202603171048',5090,5090,5070,5080,2224,66.67,66.67,75,1,'rest','2026-03-17 12:16:14'),
(323673,'036170',1,'202603171049',5080,5110,5080,5100,6035,66.67,80,80,1,'rest','2026-03-17 12:16:14'),
(323674,'036170',1,'202603171050',5100,5140,5100,5140,6587,100,85.71,88.89,1,'rest','2026-03-17 12:16:14'),
(323675,'036170',1,'202603171051',5140,5140,5130,5130,2122,80,85.71,80,1,'rest','2026-03-17 12:16:14'),
(323676,'036170',1,'202603171052',5120,5130,5100,5100,6465,0,50,54.55,1,'rest','2026-03-17 12:16:14'),
(323677,'036170',1,'202603171053',5100,5100,5090,5100,5763,0,0,60,1,'rest','2026-03-17 12:16:14'),
(323678,'036170',1,'202603171054',5100,5120,5090,5120,4743,100,40,60,1,'rest','2026-03-17 12:16:14'),
(323679,'036170',1,'202603171055',5100,5120,5100,5100,1794,50,50,25,1,'rest','2026-03-17 12:16:14'),
(323680,'036170',1,'202603171056',5100,5120,5100,5110,1948,33.33,60,37.5,1,'rest','2026-03-17 12:16:14'),
(323681,'036170',1,'202603171057',5110,5130,5090,5130,6650,100,60,71.43,1,'rest','2026-03-17 12:16:14'),
(323682,'036170',1,'202603171058',5130,5160,5080,5130,9645,100,100,71.43,1,'rest','2026-03-17 12:16:14'),
(323683,'036170',1,'202603171059',5130,5170,5130,5160,1644,100,100,75,1,'rest','2026-03-17 12:16:14'),
(323684,'036170',1,'202603171110',5090,5100,5080,5100,3692,100,33.33,25,1,'rest','2026-03-17 12:16:14'),
(323685,'036170',1,'202603171111',5100,5100,5080,5080,1696,33.33,50,22.22,1,'rest','2026-03-17 12:16:14'),
(323686,'036170',1,'202603171112',5080,5080,5050,5050,6956,0,16.67,18.18,1,'rest','2026-03-17 12:16:14'),
(323687,'036170',1,'202603171113',5050,5070,5050,5050,3198,0,0,28.57,1,'rest','2026-03-17 12:16:14'),
(323688,'036170',1,'202603171114',5060,5060,5020,5020,18019,0,0,11.11,1,'rest','2026-03-17 12:16:14'),
(323689,'036170',1,'202603171115',5030,5040,5010,5020,6193,0,0,0,1,'rest','2026-03-17 12:16:14'),
(323690,'036170',1,'202603171116',5020,5100,5020,5100,5789,100,72.73,57.14,1,'rest','2026-03-17 12:16:14'),
(323691,'036170',1,'202603171117',5040,5060,5030,5060,391,66.67,66.67,53.33,1,'rest','2026-03-17 12:16:14'),
(323692,'036170',1,'202603171118',5055,5060,5040,5050,2069,0,61.54,50,1,'rest','2026-03-17 12:16:14'),
(323693,'036170',1,'202603171119',5050,5050,5010,5050,9215,0,0,61.54,1,'rest','2026-03-17 12:16:14'),
(323694,'036170',1,'202603171120',5050,5080,5030,5070,2516,100,66.67,66.67,1,'rest','2026-03-17 12:16:14'),
(323695,'036170',1,'202603171121',5070,5080,5030,5080,3364,100,100,37.5,1,'rest','2026-03-17 12:16:14'),
(323696,'036170',1,'202603171122',5080,5080,5040,5070,5673,50,75,60,1,'rest','2026-03-17 12:16:14'),
(323697,'036170',1,'202603171123',5060,5080,5050,5080,1353,50,66.67,80,1,'rest','2026-03-17 12:16:14'),
(323714,'036170',1,'202603171124',5050,5070,5050,5060,267,33.33,25,57.14,1,'rest','2026-03-17 12:16:14'),
(323715,'036170',1,'202603171125',5075,5075,5050,5070,1217,33.33,50,50,1,'rest','2026-03-17 12:16:14'),
(323716,'036170',1,'202603171126',5060,5070,5060,5070,556,100,33.33,40,1,'rest','2026-03-17 12:16:14'),
(323717,'036170',1,'202603171127',5080,5100,5070,5090,1548,100,100,66.67,1,'rest','2026-03-17 12:16:14'),
(323718,'036170',1,'202603171128',5100,5100,5080,5090,1285,100,100,60,1,'rest','2026-03-17 12:16:14'),
(323719,'036170',1,'202603171129',5090,5090,5070,5090,3656,100,100,100,1,'rest','2026-03-17 12:16:14'),
(323720,'036170',1,'202603171130',5090,5100,5090,5090,1120,100,100,100,1,'rest','2026-03-17 12:16:14'),
(323721,'036170',1,'202603171131',5090,5120,5080,5120,2927,100,100,100,1,'rest','2026-03-17 12:16:14'),
(323722,'036170',1,'202603171132',5110,5150,5090,5100,9300,60,60,60,1,'rest','2026-03-17 12:16:14'),
(323723,'036170',1,'202603171133',5140,5150,5100,5150,3527,71.43,80,80,1,'rest','2026-03-17 12:16:14'),
(323724,'036170',1,'202603171134',5120,5150,5120,5140,1262,83.33,62.5,72.73,1,'rest','2026-03-17 12:16:14'),
(323725,'036170',1,'202603171212',5350,5390,5320,5370,3548,66.67,28.57,60,1,'rest','2026-03-17 12:16:14'),
(323814,'036170',3,'202603171212',5350,5390,5310,5360,10756,14.29,60,72.73,1,'rest','2026-03-17 14:10:24'),
(323914,'036170',15,'202603171200',5260,5450,5250,5360,192504,100,100,70.83,1,'rest','2026-03-17 13:50:24'),
(323915,'039980',1,'202603171032',1835,1836,1834,1835,34545,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:31'),
(323964,'039980',1,'202603171033',1836,1836,1834,1836,14733,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:31'),
(323965,'039980',1,'202603171034',1835,1836,1831,1834,17977,33.33,NULL,NULL,1,'rest','2026-03-17 12:12:31'),
(323966,'039980',1,'202603171035',1834,1834,1829,1829,31038,0,12.5,NULL,1,'rest','2026-03-17 12:12:31'),
(323967,'039980',1,'202603171036',1830,1830,1829,1829,17741,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:16'),
(323968,'039980',1,'202603171037',1829,1836,1829,1836,16018,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:16'),
(323969,'039980',1,'202603171038',1834,1838,1834,1837,6677,100,NULL,NULL,1,'rest','2026-03-17 12:16:16'),
(323970,'039980',1,'202603171039',1837,1837,1835,1836,7206,50,88.89,NULL,1,'rest','2026-03-17 12:16:16'),
(323971,'039980',1,'202603171040',1835,1835,1827,1828,17584,0,10,NULL,1,'rest','2026-03-17 12:16:16'),
(323972,'039980',1,'202603171041',1828,1829,1825,1829,17782,11.11,10,50,1,'rest','2026-03-17 12:16:16'),
(323973,'039980',1,'202603171042',1828,1829,1825,1829,13335,100,11.11,18.18,1,'rest','2026-03-17 12:16:16'),
(323974,'039980',1,'202603171043',1830,1830,1829,1829,8852,100,100,10,1,'rest','2026-03-17 12:16:16'),
(323975,'039980',1,'202603171044',1829,1829,1825,1828,11544,0,0,10,1,'rest','2026-03-17 12:16:16'),
(323976,'039980',1,'202603171045',1828,1829,1826,1827,7259,0,0,33.33,1,'rest','2026-03-17 12:16:16'),
(323977,'039980',1,'202603171046',1828,1828,1825,1827,20915,0,0,0,1,'rest','2026-03-17 12:16:16'),
(323978,'039980',1,'202603171047',1827,1828,1826,1827,4385,100,0,0,1,'rest','2026-03-17 12:16:16'),
(323979,'039980',1,'202603171048',1827,1827,1824,1824,12720,0,0,0,1,'rest','2026-03-17 12:16:16'),
(323980,'039980',1,'202603171049',1824,1825,1817,1819,47419,0,0,0,1,'rest','2026-03-17 12:16:16'),
(323981,'039980',1,'202603171050',1819,1819,1812,1813,33614,0,0,0,1,'rest','2026-03-17 12:16:16'),
(323982,'039980',1,'202603171051',1813,1816,1811,1816,104447,33.33,21.43,17.65,1,'rest','2026-03-17 12:16:16'),
(323983,'039980',1,'202603171052',1816,1816,1811,1813,28954,50,25,15,1,'rest','2026-03-17 12:16:16'),
(323984,'039980',1,'202603171053',1815,1820,1813,1817,22379,57.14,70,33.33,1,'rest','2026-03-17 12:16:16'),
(323985,'039980',1,'202603171054',1817,1824,1815,1824,15219,100,78.57,60.87,1,'rest','2026-03-17 12:16:16'),
(323986,'039980',1,'202603171055',1824,1825,1822,1822,8360,77.78,84.62,73.68,1,'rest','2026-03-17 12:16:16'),
(323987,'039980',1,'202603171056',1825,1828,1824,1827,13142,71.43,85.71,76.19,1,'rest','2026-03-17 12:16:16'),
(323988,'039980',1,'202603171057',1825,1826,1820,1820,16641,41.67,35.71,64,1,'rest','2026-03-17 12:16:16'),
(323989,'039980',1,'202603171058',1819,1823,1818,1819,13726,0,38.46,54.55,1,'rest','2026-03-17 12:16:16'),
(323990,'039980',1,'202603171059',1819,1820,1815,1815,21197,0,0,26.32,1,'rest','2026-03-17 12:16:16'),
(323991,'039980',1,'202603171100',1816,1819,1816,1818,11817,42.86,37.5,40,1,'rest','2026-03-17 12:16:16'),
(323992,'039980',1,'202603171101',1818,1831,1817,1828,55500,100,76.47,52,1,'rest','2026-03-17 12:16:16'),
(323993,'039980',1,'202603171102',1828,1831,1824,1830,25671,100,100,75,1,'rest','2026-03-17 12:16:16'),
(323994,'039980',1,'202603171103',1825,1830,1820,1820,17771,16.67,54.55,51.72,1,'rest','2026-03-17 12:16:16'),
(323995,'039980',1,'202603171104',1823,1823,1820,1820,9357,0,16.67,60,1,'rest','2026-03-17 12:16:16'),
(323996,'039980',1,'202603171105',1820,1823,1819,1822,5796,100,16.67,58.33,1,'rest','2026-03-17 12:16:16'),
(323997,'039980',1,'202603171106',1822,1822,1820,1821,3021,66.67,66.67,26.67,1,'rest','2026-03-17 12:16:16'),
(323998,'039980',1,'202603171107',1821,1824,1821,1823,6034,66.67,80,26.67,1,'rest','2026-03-17 12:16:16'),
(323999,'039980',1,'202603171108',1824,1825,1823,1824,8263,100,75,83.33,1,'rest','2026-03-17 12:16:16'),
(324000,'039980',1,'202603171109',1825,1828,1823,1827,21978,100,100,88.89,1,'rest','2026-03-17 12:16:16'),
(324001,'039980',1,'202603171110',1827,1827,1820,1820,39009,30,36.36,42.86,1,'rest','2026-03-17 12:16:16'),
(324002,'039980',1,'202603171111',1820,1820,1818,1818,13067,0,25,40,1,'rest','2026-03-17 12:16:16'),
(324003,'039980',1,'202603171112',1819,1820,1818,1818,7614,0,0,30.77,1,'rest','2026-03-17 12:16:16'),
(324004,'039980',1,'202603171113',1818,1819,1810,1811,82378,0,0,15.79,1,'rest','2026-03-17 12:16:16'),
(324005,'039980',1,'202603171114',1810,1813,1809,1809,60670,0,0,0,1,'rest','2026-03-17 12:16:16'),
(324006,'039980',1,'202603171115',1810,1810,1805,1809,41099,0,0,0,1,'rest','2026-03-17 12:16:16'),
(324007,'039980',1,'202603171116',1809,1810,1808,1809,7015,100,0,0,1,'rest','2026-03-17 12:16:16'),
(324008,'039980',1,'202603171117',1809,1815,1809,1810,5481,100,100,10,1,'rest','2026-03-17 12:16:16'),
(324009,'039980',1,'202603171118',1815,1815,1808,1808,12649,33.33,33.33,20,1,'rest','2026-03-17 12:16:16'),
(324010,'039980',1,'202603171119',1812,1812,1805,1807,57064,0,25,25,1,'rest','2026-03-17 12:16:16'),
(324011,'039980',1,'202603171120',1806,1808,1806,1808,6032,50,25,40,1,'rest','2026-03-17 12:16:16'),
(324012,'039980',1,'202603171121',1808,1809,1806,1807,10863,50,33.33,33.33,1,'rest','2026-03-17 12:16:16'),
(324013,'039980',1,'202603171122',1809,1809,1805,1809,32809,66.67,75,42.86,1,'rest','2026-03-17 12:16:16'),
(324014,'039980',1,'202603171123',1807,1809,1805,1806,20675,40,33.33,37.5,1,'rest','2026-03-17 12:16:16'),
(324015,'039980',1,'202603171124',1806,1812,1805,1810,47808,57.14,66.67,63.64,1,'rest','2026-03-17 12:16:16'),
(324016,'039980',1,'202603171125',1812,1813,1810,1811,4719,100,62.5,63.64,1,'rest','2026-03-17 12:16:16'),
(324017,'039980',1,'202603171126',1811,1814,1811,1813,2278,100,100,75,1,'rest','2026-03-17 12:16:16'),
(324018,'039980',1,'202603171127',1813,1813,1810,1811,14487,50,60,58.33,1,'rest','2026-03-17 12:16:16'),
(324019,'039980',1,'202603171128',1812,1814,1810,1814,18724,60,71.43,83.33,1,'rest','2026-03-17 12:16:16'),
(324020,'039980',1,'202603171129',1813,1816,1810,1816,11109,100,71.43,80,1,'rest','2026-03-17 12:16:16'),
(324021,'039980',1,'202603171130',1815,1816,1812,1816,3080,100,100,77.78,1,'rest','2026-03-17 12:16:16'),
(324022,'039980',1,'202603171131',1817,1830,1816,1829,22595,100,100,90,1,'rest','2026-03-17 12:16:16'),
(324023,'039980',1,'202603171132',1829,1831,1826,1829,11053,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324024,'039980',1,'202603171133',1828,1829,1826,1829,8660,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324025,'039980',1,'202603171134',1829,1837,1829,1837,9865,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324026,'039980',1,'202603171135',1834,1838,1830,1837,17073,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324027,'039980',1,'202603171136',1832,1835,1829,1830,8029,0,53.33,53.33,1,'rest','2026-03-17 12:16:16'),
(324028,'039980',1,'202603171137',1834,1836,1831,1834,9432,36.36,36.36,63.16,1,'rest','2026-03-17 12:16:16'),
(324029,'039980',1,'202603171138',1834,1835,1831,1831,10101,57.14,28.57,54.55,1,'rest','2026-03-17 12:16:16'),
(324030,'039980',1,'202603171139',1831,1868,1831,1859,76493,90.32,91.43,76.19,1,'rest','2026-03-17 12:16:16'),
(324031,'039980',1,'202603171140',1859,1872,1846,1852,185482,80,73.68,65.31,1,'rest','2026-03-17 12:16:16'),
(324032,'039980',1,'202603171141',1847,1865,1845,1865,62980,65,85.42,81.82,1,'rest','2026-03-17 12:16:16'),
(324033,'039980',1,'202603171142',1861,1888,1857,1884,182524,100,82.05,85.71,1,'rest','2026-03-17 12:16:16'),
(324034,'039980',1,'202603171143',1884,1894,1870,1878,251758,76,84.21,82.19,1,'rest','2026-03-17 12:16:16'),
(324035,'039980',1,'202603171144',1880,1909,1870,1879,290746,14.29,76.92,71.74,1,'rest','2026-03-17 12:16:16'),
(324036,'039980',1,'202603171145',1879,1905,1875,1900,154123,100,78.57,90,1,'rest','2026-03-17 12:16:16'),
(324037,'039980',1,'202603171146',1901,1910,1891,1903,188615,100,100,88,1,'rest','2026-03-17 12:16:16'),
(324038,'039980',1,'202603171147',1903,1920,1899,1919,138722,100,100,87.23,1,'rest','2026-03-17 12:16:16'),
(324039,'039980',1,'202603171148',1919,1927,1909,1926,267465,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324040,'039980',1,'202603171149',1925,1940,1920,1936,332123,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324041,'039980',1,'202603171212',2200,2230,2180,2205,1525541,100,100,100,1,'rest','2026-03-17 12:16:16'),
(324114,'039980',3,'202603171212',2200,2300,2180,2300,5575524,100,100,89.19,1,'rest','2026-03-17 20:18:00'),
(324115,'041020',1,'202603171032',4880,4880,4865,4875,2573,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:33'),
(324164,'041020',1,'202603171033',4870,4875,4865,4865,3379,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:33'),
(324165,'041020',1,'202603171034',4865,4870,4855,4855,10140,0,NULL,NULL,1,'rest','2026-03-17 12:12:33'),
(324166,'041020',1,'202603171035',4855,4870,4855,4860,7342,33.33,20,NULL,1,'rest','2026-03-17 12:12:33'),
(324167,'041020',1,'202603171036',4865,4870,4860,4865,1032,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:18'),
(324168,'041020',1,'202603171037',4865,4865,4855,4860,7519,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:18'),
(324169,'041020',1,'202603171038',4860,4860,4855,4855,7518,0,NULL,NULL,1,'rest','2026-03-17 12:16:18'),
(324170,'041020',1,'202603171039',4855,4860,4855,4855,7230,0,0,NULL,1,'rest','2026-03-17 12:16:18'),
(324171,'041020',1,'202603171040',4855,4860,4855,4855,3083,100,0,NULL,1,'rest','2026-03-17 12:16:18'),
(324172,'041020',1,'202603171041',4860,4860,4850,4860,2425,100,100,33.33,1,'rest','2026-03-17 12:16:18'),
(324173,'041020',1,'202603171042',4850,4865,4850,4855,3442,50,50,33.33,1,'rest','2026-03-17 12:16:18'),
(324174,'041020',1,'202603171043',4865,4865,4855,4865,608,66.67,75,75,1,'rest','2026-03-17 12:16:18'),
(324175,'041020',1,'202603171044',4865,4870,4860,4860,3816,66.67,50,60,1,'rest','2026-03-17 12:16:18'),
(324176,'041020',1,'202603171045',4865,4870,4865,4865,1527,50,75,66.67,1,'rest','2026-03-17 12:16:18'),
(324177,'041020',1,'202603171046',4865,4865,4850,4860,9838,50,33.33,50,1,'rest','2026-03-17 12:16:18'),
(324178,'041020',1,'202603171047',4860,4860,4855,4855,1376,0,33.33,50,1,'rest','2026-03-17 12:16:18'),
(324179,'041020',1,'202603171048',4855,4855,4845,4855,11102,0,0,25,1,'rest','2026-03-17 12:16:18'),
(324180,'041020',1,'202603171049',4845,4850,4845,4845,1258,0,0,20,1,'rest','2026-03-17 12:16:18'),
(324181,'041020',1,'202603171050',4845,4845,4835,4835,4469,0,0,0,1,'rest','2026-03-17 12:16:18'),
(324182,'041020',1,'202603171051',4835,4840,4820,4820,6280,0,0,0,1,'rest','2026-03-17 12:16:18'),
(324183,'041020',1,'202603171052',4820,4855,4815,4855,18994,70,58.33,50,1,'rest','2026-03-17 12:16:18'),
(324184,'041020',1,'202603171053',4850,4850,4830,4845,3313,77.78,58.33,43.75,1,'rest','2026-03-17 12:16:18'),
(324185,'041020',1,'202603171054',4835,4835,4830,4835,1703,0,63.64,43.75,1,'rest','2026-03-17 12:16:18'),
(324186,'041020',1,'202603171055',4840,4840,4810,4820,39409,0,0,41.18,1,'rest','2026-03-17 12:16:18'),
(324187,'041020',1,'202603171056',4830,4835,4815,4830,7431,40,28.57,56.25,1,'rest','2026-03-17 12:16:18'),
(324188,'041020',1,'202603171057',4830,4835,4825,4825,3697,66.67,33.33,20,1,'rest','2026-03-17 12:16:18'),
(324189,'041020',1,'202603171058',4830,4840,4820,4820,13513,0,50,22.22,1,'rest','2026-03-17 12:16:18'),
(324190,'041020',1,'202603171059',4835,4840,4820,4820,3474,0,0,28.57,1,'rest','2026-03-17 12:16:18'),
(324191,'041020',1,'202603171100',4835,4840,4830,4840,1303,100,80,75,1,'rest','2026-03-17 12:16:18'),
(324192,'041020',1,'202603171101',4840,4840,4835,4840,4115,100,100,66.67,1,'rest','2026-03-17 12:16:18'),
(324193,'041020',1,'202603171102',4835,4850,4830,4845,7028,100,100,83.33,1,'rest','2026-03-17 12:16:18'),
(324194,'041020',1,'202603171103',4845,4850,4845,4850,1694,100,100,100,1,'rest','2026-03-17 12:16:18'),
(324195,'041020',1,'202603171104',4845,4855,4840,4855,4010,100,100,100,1,'rest','2026-03-17 12:16:18'),
(324196,'041020',1,'202603171105',4855,4855,4835,4835,4507,20,33.33,42.86,1,'rest','2026-03-17 12:16:18'),
(324197,'041020',1,'202603171106',4835,4840,4830,4830,2195,0,16.67,37.5,1,'rest','2026-03-17 12:16:18'),
(324198,'041020',1,'202603171107',4830,4850,4830,4845,3268,75,37.5,50,1,'rest','2026-03-17 12:16:18'),
(324199,'041020',1,'202603171108',4845,4845,4840,4840,42,75,60,40,1,'rest','2026-03-17 12:16:18'),
(324200,'041020',1,'202603171109',4840,4840,4840,4840,370,0,75,33.33,1,'rest','2026-03-17 12:16:18'),
(324201,'041020',1,'202603171110',4840,4845,4835,4845,193,100,50,66.67,1,'rest','2026-03-17 12:16:18'),
(324202,'041020',1,'202603171111',4845,4845,4840,4845,325,100,100,80,1,'rest','2026-03-17 12:16:18'),
(324203,'041020',1,'202603171112',4845,4845,4845,4845,1029,100,100,50,1,'rest','2026-03-17 12:16:18'),
(324204,'041020',1,'202603171113',4845,4845,4825,4825,4370,0,0,20,1,'rest','2026-03-17 12:16:18'),
(324205,'041020',1,'202603171114',4825,4825,4805,4805,39655,0,0,11.11,1,'rest','2026-03-17 12:16:18'),
(324206,'041020',1,'202603171115',4820,4830,4800,4830,38745,55.56,38.46,38.46,1,'rest','2026-03-17 12:16:18'),
(324207,'041020',1,'202603171116',4830,4860,4810,4830,7850,100,55.56,38.46,1,'rest','2026-03-17 12:16:18'),
(324208,'041020',1,'202603171117',4830,4845,4820,4840,4082,100,100,46.67,1,'rest','2026-03-17 12:16:18'),
(324209,'041020',1,'202603171118',4840,4845,4825,4825,7335,40,40,50,1,'rest','2026-03-17 12:16:18'),
(324210,'041020',1,'202603171119',4840,4845,4835,4845,999,57.14,66.67,78.57,1,'rest','2026-03-17 12:16:18'),
(324211,'041020',1,'202603171120',4845,4850,4845,4850,1373,100,62.5,70,1,'rest','2026-03-17 12:16:18'),
(324212,'041020',1,'202603171121',4850,4855,4845,4855,3851,100,100,72.73,1,'rest','2026-03-17 12:16:18'),
(324213,'041020',1,'202603171122',4855,4860,4850,4860,3265,100,100,70,1,'rest','2026-03-17 12:16:18'),
(324214,'041020',1,'202603171123',4860,4860,4850,4855,14468,50,66.67,87.5,1,'rest','2026-03-17 12:16:18'),
(324215,'041020',1,'202603171124',4855,4885,4855,4885,14511,85.71,87.5,90,1,'rest','2026-03-17 12:16:18'),
(324216,'041020',1,'202603171125',4880,4890,4875,4890,6114,100,87.5,90,1,'rest','2026-03-17 12:16:18'),
(324217,'041020',1,'202603171126',4887,4900,4887,4895,12390,100,100,90,1,'rest','2026-03-17 12:16:18'),
(324218,'041020',1,'202603171127',4895,4905,4890,4895,12284,100,100,88.89,1,'rest','2026-03-17 12:16:18'),
(324219,'041020',1,'202603171128',4895,4910,4890,4910,4908,100,100,100,1,'rest','2026-03-17 12:16:18'),
(324220,'041020',1,'202603171129',4905,4915,4900,4900,9096,60,60,71.43,1,'rest','2026-03-17 12:16:18'),
(324221,'041020',1,'202603171130',4900,4905,4885,4905,6536,33.33,66.67,71.43,1,'rest','2026-03-17 12:16:18'),
(324222,'041020',1,'202603171131',4900,4905,4885,4885,3927,20,14.29,40,1,'rest','2026-03-17 12:16:18'),
(324223,'041020',1,'202603171132',4880,4885,4870,4870,6614,0,12.5,30.77,1,'rest','2026-03-17 12:16:18'),
(324224,'041020',1,'202603171133',4880,4890,4870,4890,3474,57.14,36.36,35.71,1,'rest','2026-03-17 12:16:18'),
(324225,'041020',1,'202603171134',4880,4880,4880,4880,930,66.67,44.44,35.71,1,'rest','2026-03-17 12:16:18'),
(324226,'041020',1,'202603171135',4885,4885,4865,4865,3794,0,44.44,25,1,'rest','2026-03-17 12:16:18'),
(324227,'041020',1,'202603171136',4875,4880,4865,4880,5714,50,37.5,46.67,1,'rest','2026-03-17 12:16:18'),
(324228,'041020',1,'202603171137',4880,4880,4865,4870,461,60,37.5,50,1,'rest','2026-03-17 12:16:18'),
(324229,'041020',1,'202603171138',4870,4875,4865,4875,1974,33.33,66.67,36.36,1,'rest','2026-03-17 12:16:18'),
(324230,'041020',1,'202603171139',4880,4900,4875,4900,4991,100,75,64.29,1,'rest','2026-03-17 12:16:18'),
(324231,'041020',1,'202603171140',4900,4905,4890,4905,3518,100,100,83.33,1,'rest','2026-03-17 12:16:18'),
(324232,'041020',1,'202603171141',4905,5080,4905,5070,124341,100,100,95.24,1,'rest','2026-03-17 12:16:18'),
(324233,'041020',1,'202603171142',5070,5140,5010,5100,376794,100,100,100,1,'rest','2026-03-17 12:16:18'),
(324234,'041020',1,'202603171143',5080,5240,5060,5220,487972,100,100,100,1,'rest','2026-03-17 12:16:18'),
(324235,'041020',1,'202603171144',5230,5300,5130,5170,493988,70.59,75,86.49,1,'rest','2026-03-17 12:16:18'),
(324236,'041020',1,'202603171212',5670,5670,5590,5650,276189,80,47.06,76.92,1,'rest','2026-03-17 13:30:19'),
(324314,'041020',3,'202603171212',5670,5670,5500,5520,900186,55.88,57.14,52.94,1,'rest','2026-03-17 13:30:22'),
(324423,'041020',15,'202603161330',5220,5300,5100,5210,736037,0,0,43.14,1,'rest','2026-03-17 13:30:23'),
(324424,'041020',15,'202603161345',5200,5210,5000,5020,731640,0,0,33.33,1,'rest','2026-03-17 13:30:23'),
(324425,'041020',15,'202603161400',5020,5150,5020,5070,355348,20.83,19.61,10.2,1,'rest','2026-03-17 13:30:23'),
(324426,'041020',15,'202603161415',5070,5140,5010,5050,259058,71.43,19.23,10.87,1,'rest','2026-03-17 13:30:23'),
(324427,'041020',15,'202603161430',5050,5060,4920,4945,508515,0,28.57,13.16,1,'rest','2026-03-17 13:30:23'),
(324428,'041020',15,'202603161445',4940,4955,4900,4910,343366,0,0,12.5,1,'rest','2026-03-17 13:30:23'),
(324429,'041020',15,'202603161500',4910,4950,4900,4905,213846,0,0,23.26,1,'rest','2026-03-17 13:30:23'),
(324430,'041020',15,'202603161515',4905,4930,4900,4900,119614,0,0,0,1,'rest','2026-03-17 13:30:23'),
(324431,'041020',15,'202603161530',4890,4890,4890,4890,154669,0,0,0,1,'rest','2026-03-17 13:30:23'),
(324432,'041020',15,'202603170900',5010,5110,4870,4895,960675,33.33,25,8.33,1,'rest','2026-03-17 13:30:23'),
(324433,'041020',15,'202603170915',4895,5050,4805,5020,403597,100,92.86,86.67,1,'rest','2026-03-17 13:30:23'),
(324434,'041020',15,'202603170930',5010,5020,4925,4980,174530,75.76,76.47,70.27,1,'rest','2026-03-17 13:30:23'),
(324435,'041020',15,'202603170945',4980,4990,4910,4915,84063,0,54.35,53.06,1,'rest','2026-03-17 13:30:23'),
(324436,'041020',15,'202603171000',4915,4995,4905,4940,85239,27.78,19.23,59.62,1,'rest','2026-03-17 13:30:23'),
(324437,'041020',15,'202603171015',4940,4965,4855,4860,122142,23.81,14.71,44.78,1,'rest','2026-03-17 13:30:23'),
(324438,'041020',15,'202603171030',4865,4880,4850,4860,72063,0,23.81,11.9,1,'rest','2026-03-17 13:30:23'),
(324439,'041020',15,'202603171045',4865,4870,4810,4820,127384,0,0,11.9,1,'rest','2026-03-17 13:30:23'),
(324440,'041020',15,'202603171100',4835,4855,4805,4805,74104,0,0,15.62,1,'rest','2026-03-17 13:30:23'),
(324441,'041020',15,'202603171115',4820,4915,4800,4900,141271,86.36,63.33,41.3,1,'rest','2026-03-17 13:30:23'),
(324442,'041020',15,'202603171130',4900,5300,4865,5170,1525028,100,96.05,86.9,1,'rest','2026-03-17 13:30:23'),
(324443,'041020',15,'202603171200',5500,5680,5380,5520,5174620,100,100,97.95,1,'rest','2026-03-17 13:30:23'),
(324444,'065170',1,'202603171033',4570,4600,4565,4590,18829,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:35'),
(324464,'065170',1,'202603171034',4585,4590,4560,4570,20953,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:35'),
(324465,'065170',1,'202603171035',4560,4590,4545,4545,44795,0,NULL,NULL,1,'rest','2026-03-17 12:12:35'),
(324466,'065170',1,'202603171036',4555,4555,4515,4515,62109,0,0,NULL,1,'rest','2026-03-17 12:12:35'),
(324467,'065170',1,'202603171037',4515,4530,4500,4525,51839,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:20'),
(324468,'065170',1,'202603171038',4510,4530,4505,4505,17700,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:20'),
(324469,'065170',1,'202603171039',4507,4515,4500,4515,21059,33.33,NULL,NULL,1,'rest','2026-03-17 12:16:20'),
(324470,'065170',1,'202603171040',4510,4550,4510,4550,10060,100,69.23,NULL,1,'rest','2026-03-17 12:16:20'),
(324471,'065170',1,'202603171041',4550,4550,4520,4520,10380,53.85,60,NULL,1,'rest','2026-03-17 12:16:20'),
(324472,'065170',1,'202603171042',4540,4540,4520,4530,7616,25,60,52.38,1,'rest','2026-03-17 12:16:20'),
(324473,'065170',1,'202603171043',4525,4550,4525,4535,6267,100,33.33,66.67,1,'rest','2026-03-17 12:16:20'),
(324474,'065170',1,'202603171044',4550,4570,4535,4570,14685,100,100,73.91,1,'rest','2026-03-17 12:16:20'),
(324475,'065170',1,'202603171045',4570,4630,4565,4615,34134,100,100,76,1,'rest','2026-03-17 12:16:20'),
(324476,'065170',1,'202603171046',4615,4615,4560,4560,35697,45,59.26,63.33,1,'rest','2026-03-17 12:16:20'),
(324477,'065170',1,'202603171047',4560,4575,4555,4565,5647,8.33,47.62,62.07,1,'rest','2026-03-17 12:16:20'),
(324478,'065170',1,'202603171048',4565,4575,4560,4570,4724,100,15.38,62.07,1,'rest','2026-03-17 12:16:20'),
(324479,'065170',1,'202603171049',4575,4620,4560,4620,15199,100,100,65.62,1,'rest','2026-03-17 12:16:20'),
(324514,'065170',1,'202603171212',4800,4840,4795,4840,31737,100,100,64.29,1,'rest','2026-03-17 12:16:20'),
(324614,'065170',15,'202603171200',4810,4870,4740,4810,376675,0,0,63.81,1,'rest','2026-03-17 13:06:37'),
(324752,'065170',60,'202603160900',4285,4480,4210,4270,1195769,100,69.23,64.22,1,'rest','2026-03-17 12:12:38'),
(324753,'065170',60,'202603161000',4260,4335,4170,4215,406776,47.62,62.07,68.85,1,'rest','2026-03-17 12:12:38'),
(324754,'065170',60,'202603161100',4210,4220,4100,4125,185508,0,25.64,32.73,1,'rest','2026-03-17 12:12:38'),
(324755,'065170',60,'202603161200',4125,4350,4105,4170,522397,33.33,23.68,48.21,1,'rest','2026-03-17 12:12:38'),
(324756,'065170',60,'202603161300',4180,4215,4115,4150,210316,69.23,29.03,36.54,1,'rest','2026-03-17 12:12:38'),
(324757,'065170',60,'202603161400',4145,4205,3995,4070,426726,0,31.03,15.52,1,'rest','2026-03-17 12:12:38'),
(324758,'065170',60,'202603161500',4070,4120,4025,4060,114936,0,0,18.37,1,'rest','2026-03-17 12:12:38'),
(324759,'065170',60,'202603171200',4845,5100,4805,5010,4980,NULL,NULL,NULL,1,'rest','2026-03-17 13:00:02'),
(324814,'069500',1,'202603171212',85545,85560,85525,85535,9625,0,64.29,59.09,1,'rest','2026-03-17 12:16:22'),
(324914,'069500',3,'202603171212',85545,85560,85475,85560,40186,100,76.47,85.71,1,'rest','2026-03-17 20:18:03'),
(325014,'069500',60,'202603171200',85655,85692,85235,85395,85365,43.43,33.33,86.85,1,'rest','2026-03-17 13:00:02'),
(325114,'131970',1,'202603171212',85600,85900,85600,85800,3171,50,33.33,37.5,1,'rest','2026-03-17 12:16:27'),
(325214,'131970',15,'202603171200',86300,86400,85600,85900,31221,0,44.44,54.29,1,'rest','2026-03-17 12:16:28'),
(325215,'222800',1,'202603171033',56600,56700,56600,56600,237,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:42'),
(325264,'222800',1,'202603171034',56600,56700,56600,56600,595,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:42'),
(325265,'222800',1,'202603171035',56700,56900,56600,56800,1812,100,NULL,NULL,1,'rest','2026-03-17 12:12:42'),
(325266,'222800',1,'202603171036',56800,56800,56700,56700,225,66.67,66.67,NULL,1,'rest','2026-03-17 12:12:42'),
(325267,'222800',1,'202603171037',56700,56900,56700,56800,1197,50,75,NULL,1,'rest','2026-03-17 12:12:42'),
(325268,'222800',1,'202603171038',56800,56800,56500,56500,1269,25,20,42.86,1,'rest','2026-03-17 12:12:42'),
(325269,'222800',1,'202603171039',56600,56700,56500,56700,1499,40,50,55.56,1,'rest','2026-03-17 12:12:42'),
(325270,'222800',1,'202603171040',56500,56800,56500,56700,998,100,40,42.86,1,'rest','2026-03-17 12:12:42'),
(325271,'222800',1,'202603171041',56600,56700,56600,56600,479,0,66.67,42.86,1,'rest','2026-03-17 12:12:42'),
(325272,'222800',1,'202603171042',56600,56600,56500,56500,1181,0,0,28.57,1,'rest','2026-03-17 12:12:42'),
(325273,'222800',1,'202603171043',56500,56600,56500,56500,772,0,0,50,1,'rest','2026-03-17 12:12:42'),
(325274,'222800',1,'202603171044',56600,56600,56500,56500,464,100,0,0,1,'rest','2026-03-17 12:12:42'),
(325275,'222800',1,'202603171045',56600,56700,56500,56600,1717,100,100,33.33,1,'rest','2026-03-17 12:12:42'),
(325276,'222800',1,'202603171046',56500,56600,56500,56500,388,50,50,33.33,1,'rest','2026-03-17 12:12:42'),
(325277,'222800',1,'202603171047',56500,56600,56500,56500,242,0,50,50,1,'rest','2026-03-17 12:12:42'),
(325278,'222800',1,'202603171048',56500,56600,56400,56500,1259,100,0,50,1,'rest','2026-03-17 12:12:42'),
(325279,'222800',1,'202603171049',56500,56600,56400,56400,823,0,0,33.33,1,'rest','2026-03-17 12:12:42'),
(325280,'222800',1,'202603171050',56400,56600,56400,56400,595,0,0,0,1,'rest','2026-03-17 12:12:42'),
(325281,'222800',1,'202603171051',56400,56500,56300,56300,1338,0,0,0,1,'rest','2026-03-17 12:12:42'),
(325282,'222800',1,'202603171052',56300,56400,56300,56400,2043,50,50,33.33,1,'rest','2026-03-17 12:12:42'),
(325283,'222800',1,'202603171053',56400,56600,56300,56400,1184,100,50,33.33,1,'rest','2026-03-17 12:12:42'),
(325284,'222800',1,'202603171054',56400,56600,56300,56400,914,100,100,50,1,'rest','2026-03-17 12:12:42'),
(325285,'222800',1,'202603171055',56400,56700,56300,56500,2922,100,100,66.67,1,'rest','2026-03-17 12:12:42'),
(325286,'222800',1,'202603171056',56400,56700,56400,56500,668,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325287,'222800',1,'202603171057',56500,56500,56300,56400,537,0,50,50,1,'rest','2026-03-17 12:12:42'),
(325288,'222800',1,'202603171058',56400,56600,56400,56500,335,50,50,66.67,1,'rest','2026-03-17 12:12:42'),
(325289,'222800',1,'202603171059',56500,56600,56500,56600,290,100,66.67,75,1,'rest','2026-03-17 12:12:42'),
(325290,'222800',1,'202603171100',56500,56700,56500,56700,925,100,100,75,1,'rest','2026-03-17 12:12:42'),
(325291,'222800',1,'202603171101',56700,56700,56500,56550,687,40,57.14,54.55,1,'rest','2026-03-17 12:12:42'),
(325292,'222800',1,'202603171102',56600,56700,56600,56650,145,40,57.14,72.73,1,'rest','2026-03-17 12:12:42'),
(325293,'222800',1,'202603171103',56600,56700,56600,56600,147,66.67,33.33,60,1,'rest','2026-03-17 12:12:42'),
(325294,'222800',1,'202603171104',56600,56700,56600,56600,204,0,66.67,50,1,'rest','2026-03-17 12:12:42'),
(325295,'222800',1,'202603171105',56600,56700,56600,56600,848,100,0,33.33,1,'rest','2026-03-17 12:12:42'),
(325296,'222800',1,'202603171106',56600,56800,56600,56700,1076,100,100,80,1,'rest','2026-03-17 12:12:42'),
(325297,'222800',1,'202603171107',56650,56700,56600,56650,122,66.67,66.67,50,1,'rest','2026-03-17 12:12:42'),
(325298,'222800',1,'202603171108',56650,56700,56600,56700,1479,50,75,75,1,'rest','2026-03-17 12:12:42'),
(325299,'222800',1,'202603171109',56600,56700,56600,56700,342,100,50,75,1,'rest','2026-03-17 12:12:42'),
(325300,'222800',1,'202603171110',56700,56800,56600,56800,1933,100,100,83.33,1,'rest','2026-03-17 12:12:42'),
(325301,'222800',1,'202603171111',56800,56800,56700,56700,527,50,50,50,1,'rest','2026-03-17 12:12:42'),
(325302,'222800',1,'202603171112',56700,56800,56700,56700,501,0,50,60,1,'rest','2026-03-17 12:12:42'),
(325303,'222800',1,'202603171113',56600,56800,56600,56800,1301,100,50,66.67,1,'rest','2026-03-17 12:12:42'),
(325304,'222800',1,'202603171114',56800,56900,56800,56900,1530,100,100,75,1,'rest','2026-03-17 12:12:42'),
(325305,'222800',1,'202603171115',56900,57000,56900,57000,4815,100,100,75,1,'rest','2026-03-17 12:12:42'),
(325306,'222800',1,'202603171116',57000,57000,56900,57000,2232,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325307,'222800',1,'202603171117',56900,57000,56900,57000,884,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325308,'222800',1,'202603171118',56900,57000,56900,57000,1469,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325309,'222800',1,'202603171119',57000,57100,57000,57000,997,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325310,'222800',1,'202603171120',57050,57300,57000,57300,4343,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325311,'222800',1,'202603171121',57300,57400,57200,57400,4018,100,100,100,1,'rest','2026-03-17 12:12:42'),
(325312,'222800',1,'202603171122',57300,57400,57300,57300,2380,50,80,80,1,'rest','2026-03-17 12:12:42'),
(325313,'222800',1,'202603171123',57300,57500,57300,57500,2007,66.67,75,85.71,1,'rest','2026-03-17 12:12:42'),
(325314,'222800',1,'202603171124',57500,57500,57400,57450,974,80,57.14,80,1,'rest','2026-03-17 12:12:43'),
(325315,'222800',1,'202603171135',57000,57500,57000,57500,1161,100,100,60,1,'rest','2026-03-17 12:12:43'),
(325316,'222800',1,'202603171136',57300,57500,57300,57400,216,75,75,60,1,'rest','2026-03-17 12:12:43'),
(325317,'222800',1,'202603171137',57400,57500,57350,57500,693,50,80,80,1,'rest','2026-03-17 12:12:43'),
(325318,'222800',1,'202603171138',57400,57500,57400,57500,444,100,50,80,1,'rest','2026-03-17 12:12:43'),
(325319,'222800',1,'202603171139',57500,57500,57400,57500,289,100,100,80,1,'rest','2026-03-17 12:12:43'),
(325320,'222800',1,'202603171212',57800,57800,57700,57700,57700,100,100,0,1,'rest','2026-03-17 12:13:07'),
(325414,'222800',15,'202603171200',57500,57900,57500,57800,15746,50,72.73,83.33,1,'rest','2026-03-17 13:06:42'),
(325514,'229200',1,'202603171212',20085,20120,20085,20110,111323,63.89,74.51,88.79,1,'rest','2026-03-17 12:16:31'),
(325614,'229200',15,'202603171200',19955,20145,19955,20140,985411,80,73.47,77.59,1,'rest','2026-03-18 08:25:22'),
(325714,'229200',60,'202603171200',19955,20165,19955,20055,2473443,82.61,67.86,91.18,1,'rest','2026-03-17 20:18:09'),
(325715,'267260',1,'202603171033',945000,945000,945000,945000,72,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:46'),
(325764,'267260',1,'202603171034',945000,946000,945000,945000,36,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:46'),
(325765,'267260',1,'202603171035',945000,947000,945000,946000,216,100,NULL,NULL,1,'rest','2026-03-17 12:12:46'),
(325766,'267260',1,'202603171036',946000,947000,946000,946000,82,100,100,NULL,1,'rest','2026-03-17 12:12:46'),
(325767,'267260',1,'202603171037',946000,946000,943000,943000,375,0,25,NULL,1,'rest','2026-03-17 12:12:46'),
(325768,'267260',1,'202603171038',944000,944000,943000,943000,70,0,0,25,1,'rest','2026-03-17 12:12:46'),
(325769,'267260',1,'202603171039',943000,943000,942000,943000,101,100,0,25,1,'rest','2026-03-17 12:12:46'),
(325770,'267260',1,'202603171040',942000,943000,942000,942000,58,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325771,'267260',1,'202603171042',941000,942000,940000,941000,57,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325772,'267260',1,'202603171043',941000,941000,940000,940000,11,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325773,'267260',1,'202603171044',940000,940500,940000,940000,50,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325774,'267260',1,'202603171045',940500,941000,938000,939000,457,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325775,'267260',1,'202603171046',938000,939000,937000,938000,417,0,0,0,1,'rest','2026-03-17 12:12:46'),
(325776,'267260',1,'202603171047',938000,940000,938000,939000,325,50,33.33,25,1,'rest','2026-03-17 12:12:46'),
(325777,'267260',1,'202603171048',938500,939000,938500,939000,4,100,50,33.33,1,'rest','2026-03-17 12:12:46'),
(325778,'267260',1,'202603171049',938000,940000,938000,939000,213,100,100,33.33,1,'rest','2026-03-17 12:12:46'),
(325779,'267260',1,'202603171050',939000,940000,938000,939000,71,100,100,50,1,'rest','2026-03-17 12:12:46'),
(325780,'267260',1,'202603171052',939000,940000,938000,939000,329,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325781,'267260',1,'202603171053',940000,940000,939000,940000,29,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325782,'267260',1,'202603171054',940000,941000,939000,940000,252,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325783,'267260',1,'202603171055',940000,941000,940000,940000,68,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325784,'267260',1,'202603171056',940000,941000,940000,941000,78,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325785,'267260',1,'202603171057',940000,941000,940000,940000,20,50,50,66.67,1,'rest','2026-03-17 12:12:46'),
(325786,'267260',1,'202603171058',940000,941000,940000,940000,71,0,50,50,1,'rest','2026-03-17 12:12:46'),
(325787,'267260',1,'202603171059',940000,941000,940000,940000,108,100,0,50,1,'rest','2026-03-17 12:12:46'),
(325788,'267260',1,'202603171100',940000,941000,940000,941000,27,100,100,66.67,1,'rest','2026-03-17 12:12:46'),
(325789,'267260',1,'202603171101',941000,941000,940000,940000,25,50,50,33.33,1,'rest','2026-03-17 12:12:46'),
(325790,'267260',1,'202603171102',940000,940000,940000,940000,9,0,50,50,1,'rest','2026-03-17 12:12:46'),
(325791,'267260',1,'202603171103',940000,941000,940000,940000,36,100,0,50,1,'rest','2026-03-17 12:12:46'),
(325792,'267260',1,'202603171104',940000,941000,940000,940000,7,100,100,50,1,'rest','2026-03-17 12:12:46'),
(325793,'267260',1,'202603171105',940000,941000,940000,940000,28,100,100,0,1,'rest','2026-03-17 12:12:46'),
(325794,'267260',1,'202603171106',941000,941000,940000,940000,17,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325795,'267260',1,'202603171107',940000,941000,940000,940000,26,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325796,'267260',1,'202603171108',941000,941000,940000,940000,23,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325797,'267260',1,'202603171109',940000,941000,940000,941000,60,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325798,'267260',1,'202603171111',941000,941000,940000,940000,115,0,50,50,1,'rest','2026-03-17 12:12:46'),
(325799,'267260',1,'202603171112',940000,941000,940000,940000,37,100,0,50,1,'rest','2026-03-17 12:12:46'),
(325800,'267260',1,'202603171113',940000,941000,940000,940000,35,100,100,50,1,'rest','2026-03-17 12:12:46'),
(325801,'267260',1,'202603171114',940000,941000,940000,940000,52,100,100,0,1,'rest','2026-03-17 12:12:46'),
(325802,'267260',1,'202603171115',940000,941000,940000,940000,26,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325803,'267260',1,'202603171116',941000,941000,940000,941000,28,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325804,'267260',1,'202603171117',940000,941000,940000,941000,47,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325805,'267260',1,'202603171118',941000,941000,940000,941000,16,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325806,'267260',1,'202603171119',941000,941000,940000,941000,32,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325807,'267260',1,'202603171120',941000,945000,940000,944000,555,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325808,'267260',1,'202603171122',945000,945000,944000,944000,110,100,100,100,1,'rest','2026-03-17 12:12:46'),
(325809,'267260',1,'202603171123',944000,945000,942000,942000,203,0,0,60,1,'rest','2026-03-17 12:12:46'),
(325814,'267260',1,'202603171124',942000,942000,942000,942000,26,0,0,60,1,'rest','2026-03-17 12:12:47'),
(325815,'267260',1,'202603171125',942000,943000,942000,942000,67,100,0,0,1,'rest','2026-03-17 12:12:47'),
(325816,'267260',1,'202603171126',942000,943000,942000,942000,71,100,100,0,1,'rest','2026-03-17 12:12:47'),
(325817,'267260',1,'202603171127',942000,943000,942000,942000,40,100,100,0,1,'rest','2026-03-17 12:12:47'),
(325818,'267260',1,'202603171128',942000,942000,942000,942000,29,100,100,100,1,'rest','2026-03-17 12:12:47'),
(325819,'267260',1,'202603171130',942000,943000,940000,941000,299,0,0,0,1,'rest','2026-03-17 12:12:47'),
(325820,'267260',1,'202603171132',942000,943000,942000,943000,146,100,66.67,66.67,1,'rest','2026-03-17 12:12:47'),
(325821,'267260',1,'202603171133',943000,944000,942000,943000,127,100,100,66.67,1,'rest','2026-03-17 12:12:47'),
(325822,'267260',1,'202603171134',944000,944000,943000,943000,5,100,100,66.67,1,'rest','2026-03-17 12:12:47'),
(325823,'267260',1,'202603171135',943000,945000,943000,945000,115,100,100,100,1,'rest','2026-03-17 12:12:47'),
(325824,'267260',1,'202603171136',944000,945000,942000,942000,670,40,40,50,1,'rest','2026-03-17 12:12:47'),
(325825,'267260',1,'202603171137',942000,944000,942000,943000,19,25,50,50,1,'rest','2026-03-17 12:12:47'),
(325826,'267260',1,'202603171138',943000,944000,943000,944000,58,100,40,57.14,1,'rest','2026-03-17 12:12:47'),
(325827,'267260',1,'202603171139',944000,944000,943000,943000,67,50,66.67,50,1,'rest','2026-03-17 12:12:47'),
(325828,'267260',1,'202603171140',944000,944000,943000,944000,69,50,66.67,42.86,1,'rest','2026-03-17 12:12:47'),
(325829,'267260',1,'202603171141',944000,944000,943000,944000,125,100,50,75,1,'rest','2026-03-17 12:12:47'),
(325830,'267260',1,'202603171142',944000,944000,943000,944000,153,100,100,66.67,1,'rest','2026-03-17 12:12:47'),
(325831,'267260',1,'202603171143',943000,944000,942000,942000,303,0,0,25,1,'rest','2026-03-17 12:12:47'),
(325832,'267260',1,'202603171144',943000,943000,942000,943000,40,33.33,33.33,50,1,'rest','2026-03-17 12:12:47'),
(325833,'267260',1,'202603171145',943000,943000,942000,943000,16,100,33.33,33.33,1,'rest','2026-03-17 12:12:47'),
(325834,'267260',1,'202603171146',942000,943000,942000,942000,3,0,50,25,1,'rest','2026-03-17 12:12:47'),
(325835,'267260',1,'202603171147',942000,943000,942000,942000,80,0,0,25,1,'rest','2026-03-17 12:12:47'),
(325836,'267260',1,'202603171148',942000,943000,942000,943000,70,100,50,66.67,1,'rest','2026-03-17 12:12:47'),
(325837,'267260',1,'202603171149',942000,943000,942000,943000,20,100,100,50,1,'rest','2026-03-17 12:12:47'),
(325838,'267260',1,'202603171150',942000,943000,942000,943000,105,100,100,50,1,'rest','2026-03-17 12:12:47'),
(325839,'267260',1,'202603171151',943000,943000,941000,941000,136,0,0,33.33,1,'rest','2026-03-17 12:12:47'),
(325840,'267260',1,'202603171152',941000,941000,940000,940000,49,0,0,25,1,'rest','2026-03-17 12:12:47'),
(325841,'267260',1,'202603171153',941000,941000,940000,940000,7,0,0,0,1,'rest','2026-03-17 12:12:47'),
(325842,'267260',1,'202603171156',942000,943000,940000,941000,262,0,66.67,50,1,'rest','2026-03-17 12:12:47'),
(325843,'267260',1,'202603171157',941000,942000,941000,941000,40,0,0,66.67,1,'rest','2026-03-17 12:12:47'),
(325844,'267260',1,'202603171158',941000,941000,941000,941000,3,100,0,66.67,1,'rest','2026-03-17 12:12:47'),
(325845,'267260',1,'202603171200',941000,941000,940000,941000,8,50,50,33.33,1,'rest','2026-03-17 12:12:47'),
(325846,'267260',1,'202603171201',941000,943000,941000,942000,274,100,66.67,66.67,1,'rest','2026-03-17 12:12:47'),
(325847,'267260',1,'202603171202',942000,942000,941000,941000,44,50,66.67,50,1,'rest','2026-03-17 12:12:47'),
(325848,'267260',1,'202603171203',941000,942000,941000,941000,65,0,50,50,1,'rest','2026-03-17 12:12:47'),
(325849,'267260',1,'202603171204',941000,941000,941000,941000,7,100,0,66.67,1,'rest','2026-03-17 12:12:47'),
(325850,'267260',1,'202603171205',942000,942000,942000,942000,12,100,100,66.67,1,'rest','2026-03-17 12:12:47'),
(325851,'267260',1,'202603171206',942000,942000,941000,941000,28,50,50,33.33,1,'rest','2026-03-17 12:12:47'),
(325852,'267260',1,'202603171207',942000,942000,941000,941000,2,0,50,50,1,'rest','2026-03-17 12:12:47'),
(325853,'267260',1,'202603171208',942000,942000,941000,942000,17,100,50,66.67,1,'rest','2026-03-17 12:12:47'),
(325854,'267260',1,'202603171209',941000,942000,941000,942000,36,100,100,66.67,1,'rest','2026-03-17 12:12:47'),
(325855,'267260',1,'202603171210',941000,942000,941000,942000,283,100,100,50,1,'rest','2026-03-17 12:12:47'),
(325856,'267260',1,'202603171211',942000,943000,942000,942000,20,100,100,100,1,'rest','2026-03-17 12:12:47'),
(325857,'267260',1,'202603171212',942000,943000,942000,943000,9,100,100,100,1,'rest','2026-03-17 12:12:47'),
(325864,'267260',3,'202603170915',940000,943000,937000,938000,1738,0,50,33.33,1,'rest','2026-03-17 12:12:47'),
(325865,'267260',3,'202603170924',940000,940000,937000,938000,905,0,50,40,1,'rest','2026-03-17 12:12:47'),
(325866,'267260',3,'202603170942',945000,946000,944000,944000,415,0,0,64.29,1,'rest','2026-03-17 12:12:47'),
(325914,'267260',3,'202603170948',947000,948000,946000,948000,664,100,100,44.44,1,'rest','2026-03-17 12:12:47'),
(325915,'267260',3,'202603170954',947000,947000,940000,940000,681,0,11.11,33.33,1,'rest','2026-03-17 12:12:47'),
(325916,'267260',3,'202603171009',942000,944000,942000,943000,480,50,75,63.64,1,'rest','2026-03-17 12:12:47'),
(325917,'267260',3,'202603171012',943000,944000,941000,941000,355,33.33,25,33.33,1,'rest','2026-03-17 12:12:47'),
(325918,'267260',3,'202603171015',943000,943000,939000,939000,467,0,20,37.5,1,'rest','2026-03-17 12:12:47'),
(325919,'267260',3,'202603171021',940000,942000,940000,941000,70,100,50,42.86,1,'rest','2026-03-17 12:12:47'),
(325920,'267260',3,'202603171030',945000,946000,944000,945000,510,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:23'),
(325921,'267260',3,'202603171033',945000,947000,945000,946000,324,100,NULL,NULL,1,'rest','2026-03-18 08:25:23'),
(325922,'267260',3,'202603171036',946000,947000,943000,943000,527,25,40,NULL,1,'rest','2026-03-18 08:25:23'),
(325923,'267260',3,'202603171045',940500,941000,937000,939000,1199,0,0,12.5,1,'rest','2026-03-18 08:25:23'),
(325924,'267260',3,'202603171048',938500,940000,938000,939000,288,0,0,0,1,'rest','2026-03-18 08:25:23'),
(325925,'267260',3,'202603171051',940000,940000,938000,940000,494,100,50,20,1,'rest','2026-03-18 08:25:23'),
(325926,'267260',3,'202603171054',940000,941000,939000,941000,398,100,100,50,1,'rest','2026-03-18 08:25:23'),
(325927,'267260',3,'202603171100',940000,941000,940000,940000,61,0,50,66.67,1,'rest','2026-03-18 08:25:23'),
(325928,'267260',3,'202603171103',940000,941000,940000,940000,71,100,0,66.67,1,'rest','2026-03-18 08:25:23'),
(325929,'267260',3,'202603171106',941000,941000,940000,940000,66,100,100,50,1,'rest','2026-03-18 08:25:23'),
(325930,'267260',3,'202603171115',940000,941000,940000,941000,101,100,100,100,1,'rest','2026-03-18 08:25:23'),
(325931,'267260',3,'202603171121',944000,946000,942000,942000,1199,60,66.67,66.67,1,'rest','2026-03-18 08:25:23'),
(325932,'267260',3,'202603171130',942000,943000,940000,943000,643,100,100,66.67,1,'rest','2026-03-18 08:25:23'),
(325933,'267260',3,'202603171133',943000,945000,942000,945000,247,100,100,60,1,'rest','2026-03-18 08:25:23'),
(325934,'267260',3,'202603171139',944000,944000,943000,944000,261,0,66.67,75,1,'rest','2026-03-18 08:25:23'),
(325935,'267260',3,'202603171142',944000,944000,942000,943000,496,0,0,60,1,'rest','2026-03-18 08:25:23'),
(325936,'267260',3,'202603171145',943000,943000,942000,942000,99,0,0,40,1,'rest','2026-03-18 08:25:23'),
(325937,'267260',3,'202603171148',942000,943000,942000,943000,195,50,33.33,25,1,'rest','2026-03-18 08:25:23'),
(325938,'267260',3,'202603171151',943000,943000,940000,940000,192,25,20,16.67,1,'rest','2026-03-18 08:25:23'),
(325939,'267260',3,'202603171154',941000,943000,940000,941000,584,25,40,28.57,1,'rest','2026-03-18 08:25:23'),
(325940,'267260',3,'202603171200',941000,943000,940000,941000,326,50,66.67,42.86,1,'rest','2026-03-18 08:25:23'),
(325941,'267260',3,'202603171203',941000,942000,941000,942000,84,100,66.67,42.86,1,'rest','2026-03-18 08:25:23'),
(325942,'267260',3,'202603171206',942000,942000,941000,942000,47,100,100,75,1,'rest','2026-03-18 08:25:23'),
(325943,'267260',3,'202603171209',941000,943000,941000,942000,339,100,100,66.67,1,'rest','2026-03-18 08:25:23'),
(325944,'267260',3,'202603171212',942000,943000,942000,942000,204,100,100,100,1,'rest','2026-03-18 08:25:23'),
(326023,'267260',15,'202603160900',920000,930000,914000,918000,9230,0,0,21.05,1,'rest','2026-03-17 12:12:48'),
(326024,'267260',15,'202603160915',918000,921000,913000,913000,4398,0,0,13.04,1,'rest','2026-03-17 12:12:48'),
(326025,'267260',15,'202603160945',914000,916000,908000,908000,7283,14.29,8.33,4,1,'rest','2026-03-17 12:12:48'),
(326026,'267260',15,'202603161015',904000,906000,896000,897000,7605,0,0,4.35,1,'rest','2026-03-17 12:12:48'),
(326027,'267260',15,'202603161030',897000,899000,892000,893500,4813,0,0,4.65,1,'rest','2026-03-17 12:12:48'),
(326028,'267260',15,'202603161200',894000,897000,894000,896000,2309,100,83.33,41.67,1,'rest','2026-03-17 12:12:48'),
(326029,'267260',15,'202603161315',903000,906000,903000,905000,1406,66.67,66.67,84.62,1,'rest','2026-03-17 12:12:48'),
(326030,'267260',15,'202603161330',905000,906000,902000,903000,2338,50,40,78.57,1,'rest','2026-03-17 12:12:48'),
(326031,'267260',15,'202603161400',903000,907000,902000,904000,2887,100,33.33,50,1,'rest','2026-03-17 12:12:48'),
(326032,'267260',15,'202603161430',896000,901000,892000,900000,7231,33.33,38.46,33.33,1,'rest','2026-03-17 12:12:48'),
(326033,'267260',15,'202603161515',908000,909000,905000,907000,1142,80,81.82,56.52,1,'rest','2026-03-17 12:12:48'),
(326034,'267260',15,'202603170930',940500,950000,940000,944000,7506,100,100,90.7,1,'rest','2026-03-17 12:12:48'),
(326035,'267260',15,'202603171000',944000,945000,940000,941000,2614,0,57.14,92.86,1,'rest','2026-03-17 12:12:48'),
(326036,'267260',15,'202603171130',942000,945000,940000,943000,2394,100,100,42.86,1,'rest','2026-03-17 12:12:48'),
(326037,'267260',15,'202603171200',942000,942000,942000,942000,942000,NULL,NULL,NULL,1,'rest','2026-03-17 12:15:04'),
(326064,'298040',1,'202603171034',2560000,2560000,2559000,2559000,52,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:48'),
(326065,'298040',1,'202603171035',2559000,2563000,2559000,2559000,26,0,NULL,NULL,1,'rest','2026-03-17 12:12:48'),
(326066,'298040',1,'202603171036',2559000,2564000,2559000,2563000,23,100,80,NULL,1,'rest','2026-03-17 12:12:48'),
(326067,'298040',1,'202603171038',2562000,2562000,2561000,2561000,10,0,66.67,57.14,1,'rest','2026-03-17 12:12:48'),
(326068,'298040',1,'202603171039',2561000,2561000,2559000,2560000,131,0,0,57.14,1,'rest','2026-03-17 12:12:48'),
(326069,'298040',1,'202603171040',2560000,2560000,2559000,2559000,22,0,0,50,1,'rest','2026-03-17 12:12:48'),
(326070,'298040',1,'202603171041',2559000,2559000,2555000,2555000,70,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326071,'298040',1,'202603171042',2556000,2556000,2553000,2553000,25,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326072,'298040',1,'202603171043',2553000,2553000,2552000,2552000,50,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326073,'298040',1,'202603171044',2552000,2552000,2551000,2552000,24,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326074,'298040',1,'202603171046',2547000,2548000,2546000,2546000,59,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326075,'298040',1,'202603171047',2546000,2546000,2543000,2544000,58,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326076,'298040',1,'202603171048',2543000,2544000,2543000,2543000,32,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326077,'298040',1,'202603171049',2544000,2545000,2543000,2543000,33,0,0,0,1,'rest','2026-03-17 12:12:48'),
(326078,'298040',1,'202603171050',2544000,2547000,2544000,2546000,26,100,75,37.5,1,'rest','2026-03-17 12:12:48'),
(326079,'298040',1,'202603171051',2546000,2547000,2545000,2547000,15,100,100,57.14,1,'rest','2026-03-17 12:12:48'),
(326080,'298040',1,'202603171052',2546000,2548000,2546000,2547000,69,100,100,80,1,'rest','2026-03-17 12:12:48'),
(326081,'298040',1,'202603171053',2548000,2551000,2547000,2551000,36,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326082,'298040',1,'202603171054',2552000,2553000,2551000,2553000,72,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326083,'298040',1,'202603171055',2553000,2554000,2553000,2554000,13,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326084,'298040',1,'202603171056',2554000,2558000,2553000,2557000,24,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326085,'298040',1,'202603171057',2554000,2555000,2554000,2554000,6,50,57.14,76.92,1,'rest','2026-03-17 12:12:48'),
(326086,'298040',1,'202603171058',2554000,2555000,2554000,2554000,12,0,50,66.67,1,'rest','2026-03-17 12:12:48'),
(326087,'298040',1,'202603171059',2555000,2555000,2554000,2555000,34,100,25,62.5,1,'rest','2026-03-17 12:12:48'),
(326088,'298040',1,'202603171100',2554000,2555000,2554000,2555000,19,100,100,57.14,1,'rest','2026-03-17 12:12:48'),
(326089,'298040',1,'202603171101',2554000,2557000,2554000,2557000,46,100,100,50,1,'rest','2026-03-17 12:12:48'),
(326090,'298040',1,'202603171102',2557000,2558000,2556000,2557000,14,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326091,'298040',1,'202603171103',2558000,2558000,2557000,2558000,29,100,100,100,1,'rest','2026-03-17 12:12:48'),
(326092,'298040',1,'202603171104',2558000,2558000,2557000,2557000,10,50,50,75,1,'rest','2026-03-17 12:12:48'),
(326093,'298040',1,'202603171105',2558000,2558000,2557000,2558000,21,50,66.67,80,1,'rest','2026-03-17 12:12:48'),
(326094,'298040',1,'202603171106',2558000,2558000,2557000,2557000,16,50,33.33,50,1,'rest','2026-03-17 12:12:48'),
(326095,'298040',1,'202603171107',2557000,2560000,2556000,2559000,117,66.67,75,66.67,1,'rest','2026-03-17 12:12:48'),
(326096,'298040',1,'202603171108',2559000,2563000,2559000,2562000,34,100,83.33,75,1,'rest','2026-03-17 12:12:48'),
(326097,'298040',1,'202603171109',2563000,2564000,2562000,2563000,15,100,100,87.5,1,'rest','2026-03-17 12:12:48'),
(326098,'298040',1,'202603171111',2562000,2563000,2561000,2562000,36,0,50,85.71,1,'rest','2026-03-17 12:12:48'),
(326099,'298040',1,'202603171112',2562000,2563000,2560000,2560000,15,0,0,57.14,1,'rest','2026-03-17 12:12:48'),
(326100,'298040',1,'202603171113',2561000,2564000,2561000,2563000,84,60,60,57.14,1,'rest','2026-03-17 12:12:48'),
(326101,'298040',1,'202603171114',2564000,2567000,2564000,2566000,81,100,75,66.67,1,'rest','2026-03-17 12:12:48'),
(326102,'298040',1,'202603171115',2566000,2566000,2565000,2566000,7,100,100,75,1,'rest','2026-03-17 12:12:48'),
(326103,'298040',1,'202603171116',2566000,2571000,2565000,2569000,131,100,100,81.82,1,'rest','2026-03-17 12:12:48'),
(326104,'298040',1,'202603171118',2569000,2569000,2568000,2568000,16,0,75,85.71,1,'rest','2026-03-17 12:12:48'),
(326105,'298040',1,'202603171119',2568000,2568000,2567000,2567000,11,0,0,60,1,'rest','2026-03-17 12:12:48'),
(326106,'298040',1,'202603171120',2568000,2580000,2567000,2579000,350,92.31,92.31,88.24,1,'rest','2026-03-17 12:12:48'),
(326107,'298040',1,'202603171121',2579000,2583000,2567000,2578000,162,92.31,85.71,80,1,'rest','2026-03-17 12:12:48'),
(326108,'298040',1,'202603171122',2577000,2578000,2576000,2576000,88,0,80,75,1,'rest','2026-03-17 12:12:48'),
(326109,'298040',1,'202603171123',2576000,2576000,2574000,2575000,29,0,0,70.59,1,'rest','2026-03-17 12:12:48'),
(326114,'298040',1,'202603171124',2574000,2575000,2570000,2570000,43,0,0,57.14,1,'rest','2026-03-17 12:12:49'),
(326115,'298040',1,'202603171125',2571000,2571000,2571000,2571000,9,16.67,14.29,10,1,'rest','2026-03-17 12:12:49'),
(326116,'298040',1,'202603171126',2572000,2574000,2572000,2573000,58,100,37.5,27.27,1,'rest','2026-03-17 12:12:49'),
(326117,'298040',1,'202603171128',2575000,2576000,2574000,2575000,18,100,100,50,1,'rest','2026-03-17 12:12:49'),
(326118,'298040',1,'202603171129',2575000,2576000,2575000,2575000,26,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326119,'298040',1,'202603171130',2575000,2576000,2575000,2575000,31,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326120,'298040',1,'202603171131',2575000,2576000,2575000,2575000,17,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326121,'298040',1,'202603171132',2575000,2575000,2575000,2575000,4,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326122,'298040',1,'202603171133',2575000,2576000,2574000,2574000,16,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326123,'298040',1,'202603171134',2574000,2575000,2574000,2574000,9,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326124,'298040',1,'202603171135',2574000,2576000,2574000,2575000,26,100,50,50,1,'rest','2026-03-17 12:12:49'),
(326125,'298040',1,'202603171136',2575000,2580000,2574000,2575000,84,100,100,50,1,'rest','2026-03-17 12:12:49'),
(326126,'298040',1,'202603171137',2575000,2575000,2572000,2573000,21,0,33.33,25,1,'rest','2026-03-17 12:12:49'),
(326127,'298040',1,'202603171138',2573000,2573000,2572000,2572000,3,0,0,25,1,'rest','2026-03-17 12:12:49'),
(326128,'298040',1,'202603171139',2573000,2573000,2572000,2572000,25,0,0,25,1,'rest','2026-03-17 12:12:49'),
(326129,'298040',1,'202603171140',2573000,2574000,2573000,2574000,16,100,66.67,40,1,'rest','2026-03-17 12:12:49'),
(326130,'298040',1,'202603171141',2574000,2575000,2573000,2574000,24,100,100,40,1,'rest','2026-03-17 12:12:49'),
(326131,'298040',1,'202603171142',2574000,2575000,2573000,2573000,11,0,66.67,50,1,'rest','2026-03-17 12:12:49'),
(326132,'298040',1,'202603171143',2573000,2573000,2572000,2572000,22,0,0,50,1,'rest','2026-03-17 12:12:49'),
(326133,'298040',1,'202603171144',2572000,2572000,2571000,2572000,17,0,0,50,1,'rest','2026-03-17 12:12:49'),
(326134,'298040',1,'202603171145',2571000,2572000,2571000,2571000,20,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326135,'298040',1,'202603171146',2571000,2572000,2570000,2570000,22,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326136,'298040',1,'202603171147',2570000,2571000,2570000,2570000,11,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326137,'298040',1,'202603171148',2570000,2570000,2568000,2569000,24,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326138,'298040',1,'202603171149',2568000,2568000,2567000,2567000,13,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326139,'298040',1,'202603171150',2567000,2567000,2566000,2566000,34,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326140,'298040',1,'202603171151',2565000,2566000,2565000,2565000,11,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326141,'298040',1,'202603171153',2564000,2564000,2562000,2562000,25,0,0,0,1,'rest','2026-03-17 12:12:49'),
(326142,'298040',1,'202603171154',2562000,2565000,2562000,2565000,56,75,50,37.5,1,'rest','2026-03-17 12:12:49'),
(326143,'298040',1,'202603171155',2565000,2566000,2564000,2565000,17,100,75,42.86,1,'rest','2026-03-17 12:12:49'),
(326144,'298040',1,'202603171156',2564000,2565000,2564000,2565000,21,100,100,50,1,'rest','2026-03-17 12:12:49'),
(326145,'298040',1,'202603171157',2564000,2565000,2564000,2565000,11,100,100,75,1,'rest','2026-03-17 12:12:49'),
(326146,'298040',1,'202603171158',2566000,2566000,2564000,2566000,7,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326147,'298040',1,'202603171159',2566000,2566000,2563000,2564000,29,33.33,33.33,33.33,1,'rest','2026-03-17 12:12:49'),
(326148,'298040',1,'202603171200',2563000,2564000,2563000,2564000,22,0,33.33,33.33,1,'rest','2026-03-17 12:12:49'),
(326149,'298040',1,'202603171201',2564000,2565000,2563000,2564000,19,100,0,33.33,1,'rest','2026-03-17 12:12:49'),
(326150,'298040',1,'202603171202',2564000,2564000,2563000,2564000,8,100,100,33.33,1,'rest','2026-03-17 12:12:49'),
(326151,'298040',1,'202603171204',2564000,2567000,2564000,2566000,16,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326152,'298040',1,'202603171205',2566000,2567000,2566000,2566000,8,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326153,'298040',1,'202603171206',2565000,2565000,2564000,2564000,10,0,0,50,1,'rest','2026-03-17 12:12:49'),
(326154,'298040',1,'202603171207',2564000,2568000,2564000,2568000,31,66.67,66.67,75,1,'rest','2026-03-17 12:12:49'),
(326155,'298040',1,'202603171208',2568000,2569000,2566000,2568000,12,100,66.67,66.67,1,'rest','2026-03-17 12:12:49'),
(326156,'298040',1,'202603171209',2568000,2569000,2567000,2569000,6,100,100,71.43,1,'rest','2026-03-17 12:12:49'),
(326157,'298040',1,'202603171210',2567000,2570000,2567000,2570000,19,100,100,75,1,'rest','2026-03-17 12:12:49'),
(326158,'298040',1,'202603171211',2570000,2570000,2570000,2570000,10,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326159,'298040',1,'202603171212',2570000,2571000,2569000,2571000,7,100,100,100,1,'rest','2026-03-17 12:12:49'),
(326164,'298040',3,'202603170909',2590000,2598000,2583000,2584000,787,85.71,86.96,95.89,1,'rest','2026-03-17 12:12:49'),
(326165,'298040',3,'202603170915',2579000,2590000,2575000,2578000,420,0,0,68.97,1,'rest','2026-03-17 12:12:49'),
(326166,'298040',3,'202603170918',2580000,2590000,2577000,2580000,361,100,25,68.97,1,'rest','2026-03-17 12:12:49'),
(326167,'298040',3,'202603170921',2585000,2585000,2570000,2570000,205,16.67,16.67,9.52,1,'rest','2026-03-17 12:12:49'),
(326168,'298040',3,'202603170924',2570000,2577000,2563000,2577000,213,41.18,47.37,36,1,'rest','2026-03-17 12:12:49'),
(326169,'298040',3,'202603170930',2574000,2580000,2566000,2577000,158,50,76.92,48,1,'rest','2026-03-17 12:12:49'),
(326170,'298040',3,'202603170936',2592000,2593000,2582000,2583000,248,62.5,66.67,67.57,1,'rest','2026-03-17 12:12:49'),
(326171,'298040',3,'202603170942',2582000,2582000,2578000,2578000,178,0,0,56.25,1,'rest','2026-03-17 12:12:49'),
(326214,'298040',3,'202603170948',2574000,2580000,2571000,2577000,111,42.86,27.27,14.29,1,'rest','2026-03-17 12:12:49'),
(326215,'298040',3,'202603170951',2573000,2573000,2563000,2567000,122,23.08,17.65,13.64,1,'rest','2026-03-17 12:12:49'),
(326216,'298040',3,'202603170954',2568000,2569000,2546000,2552000,393,0,10.71,8.33,1,'rest','2026-03-17 12:12:49'),
(326217,'298040',3,'202603171000',2560000,2560000,2548000,2549000,108,42.11,23.53,23.4,1,'rest','2026-03-17 12:12:49'),
(326218,'298040',3,'202603171003',2549000,2559000,2548000,2556000,151,38.89,57.69,29.41,1,'rest','2026-03-17 12:12:49'),
(326219,'298040',3,'202603171006',2556000,2571000,2554000,2560000,143,100,50,42.22,1,'rest','2026-03-17 12:12:49'),
(326220,'298040',3,'202603171009',2560000,2572000,2557000,2572000,127,100,100,73.81,1,'rest','2026-03-17 12:12:49'),
(326221,'298040',3,'202603171015',2564000,2565000,2555000,2555000,70,0,41.38,57.5,1,'rest','2026-03-17 12:12:49'),
(326222,'298040',3,'202603171021',2558000,2559000,2555000,2555000,61,50,25,43.24,1,'rest','2026-03-17 12:12:49'),
(326223,'298040',3,'202603171024',2557000,2558000,2556000,2557000,69,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:25'),
(326224,'298040',3,'202603171030',2557000,2560000,2557000,2559000,101,75,NULL,NULL,1,'rest','2026-03-18 08:25:25'),
(326225,'298040',3,'202603171033',2558000,2563000,2558000,2559000,107,100,75,NULL,1,'rest','2026-03-18 08:25:25'),
(326226,'298040',3,'202603171039',2561000,2561000,2555000,2555000,223,25,25,41.67,1,'rest','2026-03-18 08:25:25'),
(326227,'298040',3,'202603171042',2556000,2556000,2551000,2552000,99,0,18.18,35.71,1,'rest','2026-03-18 08:25:25'),
(326228,'298040',3,'202603171048',2543000,2547000,2543000,2546000,91,20,15.38,19.05,1,'rest','2026-03-18 08:25:25'),
(326229,'298040',3,'202603171051',2546000,2551000,2545000,2551000,120,100,46.67,29.17,1,'rest','2026-03-18 08:25:25'),
(326230,'298040',3,'202603171054',2552000,2558000,2551000,2557000,109,100,100,54.17,1,'rest','2026-03-18 08:25:25'),
(326231,'298040',3,'202603171100',2554000,2558000,2554000,2557000,79,50,80,88.24,1,'rest','2026-03-18 08:25:25'),
(326232,'298040',3,'202603171106',2558000,2563000,2556000,2562000,167,100,100,86.67,1,'rest','2026-03-18 08:25:25'),
(326233,'298040',3,'202603171109',2563000,2564000,2561000,2562000,91,100,100,77.78,1,'rest','2026-03-18 08:25:25'),
(326234,'298040',3,'202603171112',2562000,2567000,2560000,2566000,180,100,100,100,1,'rest','2026-03-18 08:25:25'),
(326235,'298040',3,'202603171118',2569000,2580000,2567000,2579000,377,100,100,100,1,'rest','2026-03-18 08:25:25'),
(326236,'298040',3,'202603171121',2579000,2583000,2567000,2575000,279,73.33,76.47,80.95,1,'rest','2026-03-18 08:25:25'),
(326237,'298040',3,'202603171124',2574000,2575000,2570000,2573000,110,0,64.71,73.91,1,'rest','2026-03-18 08:25:25'),
(326238,'298040',3,'202603171127',2573000,2576000,2573000,2575000,76,50,25,71.43,1,'rest','2026-03-18 08:25:25'),
(326239,'298040',3,'202603171130',2575000,2576000,2575000,2575000,52,100,50,68.42,1,'rest','2026-03-18 08:25:25'),
(326240,'298040',3,'202603171133',2575000,2576000,2574000,2575000,51,100,100,25,1,'rest','2026-03-18 08:25:25'),
(326241,'298040',3,'202603171136',2575000,2580000,2572000,2572000,108,0,0,28.57,1,'rest','2026-03-18 08:25:25'),
(326242,'298040',3,'202603171139',2573000,2575000,2572000,2574000,65,40,40,57.14,1,'rest','2026-03-18 08:25:25'),
(326243,'298040',3,'202603171142',2574000,2575000,2571000,2572000,50,50,28.57,28.57,1,'rest','2026-03-18 08:25:25'),
(326244,'298040',3,'202603171145',2571000,2572000,2570000,2570000,53,0,33.33,22.22,1,'rest','2026-03-18 08:25:25'),
(326245,'298040',3,'202603171148',2570000,2570000,2566000,2566000,71,0,0,15.38,1,'rest','2026-03-18 08:25:25'),
(326246,'298040',3,'202603171151',2565000,2566000,2562000,2562000,66,0,0,14.29,1,'rest','2026-03-18 08:25:25'),
(326247,'298040',3,'202603171154',2562000,2566000,2562000,2565000,94,42.86,27.27,20,1,'rest','2026-03-18 08:25:25'),
(326248,'298040',3,'202603171200',2563000,2565000,2563000,2564000,49,0,75,25,1,'rest','2026-03-18 08:25:25'),
(326249,'298040',3,'202603171203',2563000,2567000,2563000,2566000,49,100,66.67,50,1,'rest','2026-03-18 08:25:25'),
(326250,'298040',3,'202603171206',2565000,2569000,2564000,2568000,53,100,100,87.5,1,'rest','2026-03-18 08:25:25'),
(326251,'298040',3,'202603171209',2568000,2570000,2567000,2570000,35,100,100,85.71,1,'rest','2026-03-18 08:25:25'),
(326252,'298040',3,'202603171212',2570000,2571000,2568000,2568000,32,50,66.67,75,1,'rest','2026-03-18 08:25:25'),
(326314,'298040',15,'202603170930',2574000,2593000,2566000,2578000,1065,50,94.2,83.54,1,'rest','2026-03-17 12:12:50'),
(326315,'298040',15,'202603171030',2557000,2564000,2551000,2552000,574,0,21.43,19.44,1,'rest','2026-03-17 12:12:50'),
(326316,'298040',15,'202603171100',2554000,2567000,2554000,2566000,577,100,77.78,60.71,1,'rest','2026-03-17 12:12:50'),
(326317,'298040',15,'202603171115',2566000,2583000,2565000,2575000,998,100,100,67.65,1,'rest','2026-03-17 12:12:50'),
(326318,'298040',15,'202603171130',2575000,2580000,2571000,2572000,326,75,86.96,76.67,1,'rest','2026-03-17 12:12:50'),
(326319,'298040',15,'202603171200',2563000,2571000,2563000,2571000,193,46.67,38.89,71.05,1,'rest','2026-03-17 12:12:50'),
(326364,'307180',1,'202603171055',4975,4975,4970,4975,4794,100,14.29,6.67,1,'rest','2026-03-17 12:16:33'),
(326365,'307180',1,'202603171056',4970,4975,4970,4975,1839,100,100,9.09,1,'rest','2026-03-17 12:16:33'),
(326366,'307180',1,'202603171057',4975,4975,4930,4940,38334,0,12.5,7.14,1,'rest','2026-03-17 12:16:33'),
(326367,'307180',1,'202603171058',4950,4975,4950,4975,4752,50,50,53.33,1,'rest','2026-03-17 12:16:33'),
(326368,'307180',1,'202603171059',4975,4990,4970,4970,4978,87.5,46.67,50,1,'rest','2026-03-17 12:16:33'),
(326369,'307180',1,'202603171100',4990,4990,4955,4955,1200,0,63.64,38.89,1,'rest','2026-03-17 12:16:33'),
(326370,'307180',1,'202603171101',4955,4975,4955,4970,3558,50,42.86,47.62,1,'rest','2026-03-17 12:16:33'),
(326371,'307180',1,'202603171102',4970,4970,4970,4970,208,100,50,71.43,1,'rest','2026-03-17 12:16:33'),
(326372,'307180',1,'202603171103',4965,4970,4965,4970,270,100,100,42.86,1,'rest','2026-03-17 12:16:33'),
(326373,'307180',1,'202603171104',4970,4970,4950,4950,3100,0,0,30,1,'rest','2026-03-17 12:16:33'),
(326374,'307180',1,'202603171105',4950,4955,4935,4940,1587,0,0,33.33,1,'rest','2026-03-17 12:16:33'),
(326375,'307180',1,'202603171106',4940,4990,4940,4990,6542,83.33,62.5,62.5,1,'rest','2026-03-17 12:16:33'),
(326376,'307180',1,'202603171107',4995,4995,4950,4955,17321,58.82,52.63,43.48,1,'rest','2026-03-17 12:16:33'),
(326377,'307180',1,'202603171108',4950,4955,4940,4945,1017,0,52.63,40,1,'rest','2026-03-17 12:16:33'),
(326378,'307180',1,'202603171109',4945,4970,4940,4960,2274,60,25,54.17,1,'rest','2026-03-17 12:16:33'),
(326379,'307180',1,'202603171110',4970,4970,4950,4950,2845,60,42.86,54.17,1,'rest','2026-03-17 12:16:33'),
(326380,'307180',1,'202603171111',4970,4970,4935,4945,4638,0,50,20,1,'rest','2026-03-17 12:16:33'),
(326381,'307180',1,'202603171112',4935,4940,4890,4910,32217,0,0,20,1,'rest','2026-03-17 12:16:33'),
(326382,'307180',1,'202603171113',4910,4930,4910,4930,2899,36.36,33.33,41.18,1,'rest','2026-03-17 12:16:33'),
(326383,'307180',1,'202603171114',4930,4935,4925,4925,2120,80,33.33,26.67,1,'rest','2026-03-17 12:16:33'),
(326384,'307180',1,'202603171115',4930,4970,4930,4960,2593,87.5,91.67,55,1,'rest','2026-03-17 12:16:33'),
(326385,'307180',1,'202603171116',4960,4960,4925,4935,2956,58.33,53.85,45.83,1,'rest','2026-03-17 12:16:33'),
(326386,'307180',1,'202603171117',4935,4935,4900,4905,33851,0,38.89,47.83,1,'rest','2026-03-17 12:16:33'),
(326387,'307180',1,'202603171118',4905,4920,4900,4910,7189,14.29,8.33,40,1,'rest','2026-03-17 12:16:33'),
(326388,'307180',1,'202603171119',4910,4910,4900,4900,1013,33.33,11.11,38.1,1,'rest','2026-03-17 12:16:33'),
(326389,'307180',1,'202603171120',4905,4910,4895,4905,8052,33.33,50,13.33,1,'rest','2026-03-17 12:16:33'),
(326390,'307180',1,'202603171121',4910,4940,4910,4930,4683,100,75,46.67,1,'rest','2026-03-17 12:16:33'),
(326391,'307180',1,'202603171122',4940,4975,4930,4975,4391,100,100,88.89,1,'rest','2026-03-17 12:16:33'),
(326392,'307180',1,'202603171123',4975,4985,4975,4975,4398,100,100,88.24,1,'rest','2026-03-17 12:16:33'),
(326414,'307180',1,'202603171124',4980,4985,4970,4975,3904,100,100,100,1,'rest','2026-03-17 12:16:33'),
(326415,'307180',1,'202603171125',4975,5000,4970,5000,9294,100,100,100,1,'rest','2026-03-17 12:16:33'),
(326416,'307180',1,'202603171126',5000,5020,5000,5020,3088,100,100,100,1,'rest','2026-03-17 12:16:33'),
(326417,'307180',1,'202603171127',5020,5020,5000,5000,4992,50,69.23,69.23,1,'rest','2026-03-17 12:16:33'),
(326418,'307180',1,'202603171128',4995,4995,4980,4995,2735,0,44.44,64.29,1,'rest','2026-03-17 12:16:33'),
(326419,'307180',1,'202603171129',5000,5000,4960,4960,3687,0,0,42.86,1,'rest','2026-03-17 12:16:33'),
(326420,'307180',1,'202603171130',4970,4970,4960,4970,850,22.22,20,33.33,1,'rest','2026-03-17 12:16:33'),
(326421,'307180',1,'202603171131',4975,4995,4975,4990,1629,100,46.15,33.33,1,'rest','2026-03-17 12:16:33'),
(326422,'307180',1,'202603171132',4995,5020,4995,5010,9604,100,100,55.56,1,'rest','2026-03-17 12:16:33'),
(326423,'307180',1,'202603171133',5020,5020,5010,5010,1061,100,100,58.82,1,'rest','2026-03-17 12:16:33'),
(326424,'307180',1,'202603171134',5010,5010,4990,4995,5200,0,57.14,76.92,1,'rest','2026-03-17 12:16:33'),
(326425,'307180',1,'202603171135',5010,5040,4995,5040,26942,75,75,85,1,'rest','2026-03-17 12:16:33'),
(326426,'307180',1,'202603171136',5040,5050,5040,5050,4314,100,78.57,83.33,1,'rest','2026-03-17 12:16:33'),
(326427,'307180',1,'202603171137',5050,5080,5020,5050,15780,100,100,78.57,1,'rest','2026-03-17 12:16:33'),
(326428,'307180',1,'202603171138',5080,5080,5010,5040,9063,0,50,68.75,1,'rest','2026-03-17 12:16:33'),
(326429,'307180',1,'202603171139',5030,5080,5020,5080,22209,80,80,90.48,1,'rest','2026-03-17 12:16:33'),
(326430,'307180',1,'202603171145',5000,5070,5000,5070,6407,83.33,87.5,58.33,1,'rest','2026-03-17 12:16:33'),
(326431,'307180',1,'202603171146',5050,5080,5050,5070,7161,100,83.33,77.78,1,'rest','2026-03-17 12:16:33'),
(326432,'307180',1,'202603171147',5070,5070,5040,5050,2341,0,71.43,70,1,'rest','2026-03-17 12:16:33'),
(326433,'307180',1,'202603171148',5050,5050,5030,5030,292,0,0,50,1,'rest','2026-03-17 12:16:33'),
(326434,'307180',1,'202603171149',5040,5060,5030,5040,2492,33.33,20,60,1,'rest','2026-03-17 12:16:33'),
(326435,'307180',1,'202603171212',5080,5100,5070,5090,4775,100,66.67,80,1,'rest','2026-03-17 13:35:19'),
(326514,'307180',3,'202603171212',5080,5100,5050,5050,15269,25,57.14,72.73,1,'rest','2026-03-17 14:05:27'),
(326614,'307180',15,'202603171200',5010,5100,5010,5050,75774,71.43,84.62,69.05,1,'rest','2026-03-17 14:05:27'),
(326714,'412350',1,'202603171211',6430,6430,6430,6430,138,100,100,100,1,'rest','2026-03-17 12:16:35'),
(326715,'412350',1,'202603171212',6430,6430,6430,6430,454,100,100,100,1,'rest','2026-03-17 12:16:35'),
(326814,'412350',3,'202603171212',6430,6430,6430,6430,6463,100,100,100,1,'rest','2026-03-18 10:00:21'),
(326914,'412350',15,'202603171200',6430,6430,6430,6430,14204,100,100,100,1,'rest','2026-03-18 13:35:26'),
(327014,'412350',60,'202603171200',6430,6430,6430,6430,51465,100,100,100,1,'rest','2026-03-18 13:35:28'),
(327114,'437730',3,'202603171212',53800,53800,53600,53700,2937,0,57.14,46.15,1,'rest','2026-03-18 09:05:14'),
(327214,'437730',60,'202603171200',53700,54300,53000,53200,66367,73.91,50,79.19,1,'rest','2026-03-17 13:35:31'),
(327215,'466930',1,'202603171027',21615,21630,21615,21630,393,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:56'),
(327264,'466930',1,'202603171028',21615,21620,21600,21600,4401,NULL,NULL,NULL,1,'rest','2026-03-17 12:12:56'),
(327265,'466930',1,'202603171029',21615,21615,21615,21615,270,33.33,NULL,NULL,1,'rest','2026-03-17 12:12:56'),
(327266,'466930',1,'202603171031',21640,21655,21640,21655,13560,100,100,NULL,1,'rest','2026-03-17 12:12:56'),
(327267,'466930',1,'202603171032',21645,21670,21635,21670,240,100,100,70,1,'rest','2026-03-17 12:12:56'),
(327268,'466930',1,'202603171033',21670,21670,21655,21670,834,100,100,100,1,'rest','2026-03-17 12:12:56'),
(327269,'466930',1,'202603171034',21675,21705,21670,21705,4789,100,100,100,1,'rest','2026-03-17 12:12:56'),
(327270,'466930',1,'202603171036',21725,21730,21705,21730,109,100,100,100,1,'rest','2026-03-17 12:12:56'),
(327271,'466930',1,'202603171037',21730,21730,21730,21730,221,100,100,100,1,'rest','2026-03-17 12:12:56'),
(327272,'466930',1,'202603171039',21665,21690,21640,21685,20754,23.53,23.53,40.91,1,'rest','2026-03-17 12:12:56'),
(327273,'466930',1,'202603171040',21695,21695,21665,21670,5648,57.14,20,27.27,1,'rest','2026-03-17 12:12:56'),
(327274,'466930',1,'202603171041',21665,21665,21630,21630,5336,0,26.67,14.29,1,'rest','2026-03-17 12:12:56'),
(327275,'466930',1,'202603171042',21625,21650,21620,21650,11,33.33,26.67,25,1,'rest','2026-03-17 12:12:56'),
(327276,'466930',1,'202603171043',21645,21645,21630,21630,32,50,25,34.78,1,'rest','2026-03-17 12:12:56'),
(327277,'466930',1,'202603171044',21625,21630,21620,21630,1608,0,50,21.05,1,'rest','2026-03-17 12:12:56'),
(327278,'466930',1,'202603171045',21630,21630,21550,21550,1398,0,0,12.5,1,'rest','2026-03-17 12:12:56'),
(327279,'466930',1,'202603171046',21560,21600,21540,21580,13554,27.27,27.27,33.33,1,'rest','2026-03-17 12:12:56'),
(327280,'466930',1,'202603171047',21595,21615,21590,21610,794,100,42.86,37.5,1,'rest','2026-03-17 12:12:56'),
(327281,'466930',1,'202603171048',21605,21605,21590,21600,744,75,85.71,40,1,'rest','2026-03-17 12:12:56'),
(327282,'466930',1,'202603171049',21600,21620,21600,21620,893,66.67,83.33,47.06,1,'rest','2026-03-17 12:12:56'),
(327283,'466930',1,'202603171050',21615,21630,21615,21620,811,100,66.67,88.89,1,'rest','2026-03-17 12:12:56'),
(327284,'466930',1,'202603171052',21615,21615,21595,21600,1203,0,50,62.5,1,'rest','2026-03-17 12:12:56'),
(327285,'466930',1,'202603171053',21595,21610,21595,21610,1664,33.33,33.33,50,1,'rest','2026-03-17 12:12:56'),
(327286,'466930',1,'202603171054',21615,21630,21615,21630,1511,100,60,71.43,1,'rest','2026-03-17 12:12:56'),
(327287,'466930',1,'202603171055',21630,21630,21620,21630,22,100,100,60,1,'rest','2026-03-17 12:12:56'),
(327288,'466930',1,'202603171056',21630,21665,21630,21665,2934,100,100,76.47,1,'rest','2026-03-17 12:12:56'),
(327289,'466930',1,'202603171057',21655,21655,21655,21655,100,77.78,77.78,86.67,1,'rest','2026-03-17 12:12:56'),
(327290,'466930',1,'202603171059',21635,21635,21630,21635,1001,0,0,53.85,1,'rest','2026-03-17 12:12:56'),
(327291,'466930',1,'202603171100',21660,21660,21635,21635,165,100,0,53.85,1,'rest','2026-03-17 12:12:56'),
(327292,'466930',1,'202603171101',21645,21645,21645,21645,1,100,100,25,1,'rest','2026-03-17 12:12:56'),
(327293,'466930',1,'202603171102',21635,21650,21625,21640,192,66.67,66.67,28.57,1,'rest','2026-03-17 12:12:56'),
(327294,'466930',1,'202603171103',21640,21640,21625,21635,143,0,50,50,1,'rest','2026-03-17 12:12:56'),
(327295,'466930',1,'202603171104',21635,21640,21635,21635,960,0,0,50,1,'rest','2026-03-17 12:12:56'),
(327296,'466930',1,'202603171105',21630,21635,21630,21635,193,100,0,50,1,'rest','2026-03-17 12:12:56'),
(327297,'466930',1,'202603171106',21635,21635,21615,21615,3836,0,0,0,1,'rest','2026-03-17 12:12:56'),
(327298,'466930',1,'202603171107',21600,21610,21600,21610,230,0,0,0,1,'rest','2026-03-17 12:12:56'),
(327299,'466930',1,'202603171109',21600,21620,21600,21620,1649,66.67,28.57,28.57,1,'rest','2026-03-17 12:12:56'),
(327300,'466930',1,'202603171110',21620,21625,21620,21625,100,100,75,37.5,1,'rest','2026-03-17 12:12:56'),
(327301,'466930',1,'202603171111',21600,21600,21585,21585,10830,11.11,27.27,18.75,1,'rest','2026-03-17 12:12:56'),
(327302,'466930',1,'202603171112',21595,21595,21595,21595,1,20,27.27,35.71,1,'rest','2026-03-17 12:12:56'),
(327303,'466930',1,'202603171114',21595,21610,21595,21605,11,100,100,38.46,1,'rest','2026-03-17 12:12:56'),
(327304,'466930',1,'202603171115',21605,21605,21595,21595,165,33.33,50,28.57,1,'rest','2026-03-17 12:12:56'),
(327305,'466930',1,'202603171116',21600,21605,21595,21600,429,33.33,50,71.43,1,'rest','2026-03-17 12:12:56'),
(327306,'466930',1,'202603171117',21600,21600,21590,21595,69,50,25,50,1,'rest','2026-03-17 12:12:56'),
(327307,'466930',1,'202603171118',21600,21600,21585,21585,71,0,25,28.57,1,'rest','2026-03-17 12:12:56'),
(327308,'466930',1,'202603171119',21585,21590,21575,21580,355,0,0,14.29,1,'rest','2026-03-17 12:12:56'),
(327314,'466930',1,'202603171120',21580,21615,21580,21615,2591,87.5,70,66.67,1,'rest','2026-03-17 12:12:57'),
(327315,'466930',1,'202603171122',21630,21630,21610,21610,1675,87.5,77.78,58.33,1,'rest','2026-03-17 12:12:57'),
(327316,'466930',1,'202603171123',21635,21645,21635,21645,359,87.5,93.33,77.78,1,'rest','2026-03-17 12:12:57'),
(327317,'466930',1,'202603171124',21630,21630,21630,21630,9,70,63.64,73.68,1,'rest','2026-03-17 12:12:57'),
(327318,'466930',1,'202603171126',21630,21630,21630,21630,1780,0,70,77.78,1,'rest','2026-03-17 12:12:57'),
(327319,'466930',1,'202603171127',21630,21645,21630,21630,124,100,0,63.64,1,'rest','2026-03-17 12:12:57'),
(327320,'466930',1,'202603171128',21620,21645,21620,21645,765,100,100,76.92,1,'rest','2026-03-17 12:12:57'),
(327321,'466930',1,'202603171129',21635,21635,21635,21635,789,60,60,37.5,1,'rest','2026-03-17 12:12:57'),
(327322,'466930',1,'202603171130',21635,21645,21630,21645,640,50,71.43,71.43,1,'rest','2026-03-17 12:12:57'),
(327323,'466930',1,'202603171131',21645,21665,21645,21660,780,100,71.43,80,1,'rest','2026-03-17 12:12:57'),
(327324,'466930',1,'202603171132',21675,21685,21675,21675,4631,100,100,84.62,1,'rest','2026-03-17 12:12:57'),
(327325,'466930',1,'202603171133',21680,21685,21680,21685,274,100,100,83.33,1,'rest','2026-03-17 12:12:57'),
(327326,'466930',1,'202603171134',21685,21695,21685,21695,1181,100,100,100,1,'rest','2026-03-17 12:12:57'),
(327327,'466930',1,'202603171135',21700,21705,21700,21705,6202,100,100,100,1,'rest','2026-03-17 12:12:57'),
(327328,'466930',1,'202603171137',21680,21700,21680,21700,1031,42.86,55.56,69.23,1,'rest','2026-03-17 12:12:57'),
(327329,'466930',1,'202603171138',21695,21700,21695,21700,2070,100,42.86,63.64,1,'rest','2026-03-17 12:12:57'),
(327330,'466930',1,'202603171139',21695,21695,21680,21680,376,0,42.86,38.46,1,'rest','2026-03-17 12:12:57'),
(327331,'466930',1,'202603171140',21695,21705,21695,21705,198,55.56,55.56,50,1,'rest','2026-03-17 12:12:57'),
(327332,'466930',1,'202603171141',21695,21695,21690,21690,8,62.5,41.67,53.33,1,'rest','2026-03-17 12:12:57'),
(327333,'466930',1,'202603171142',21680,21680,21675,21680,438,0,50,35.71,1,'rest','2026-03-17 12:12:57'),
(327334,'466930',1,'202603171144',21680,21680,21665,21675,1026,0,0,33.33,1,'rest','2026-03-17 12:12:57'),
(327335,'466930',1,'202603171145',21680,21695,21680,21695,28,80,57.14,60,1,'rest','2026-03-17 12:12:57'),
(327336,'466930',1,'202603171146',21695,21705,21695,21695,24,100,80,40,1,'rest','2026-03-17 12:12:57'),
(327337,'466930',1,'202603171147',21700,21700,21695,21700,217,100,100,62.5,1,'rest','2026-03-17 12:12:57'),
(327338,'466930',1,'202603171148',21695,21695,21680,21685,291,25,25,55.56,1,'rest','2026-03-17 12:12:57'),
(327339,'466930',1,'202603171149',21680,21680,21670,21670,2020,0,14.29,45.45,1,'rest','2026-03-17 12:12:57'),
(327340,'466930',1,'202603171150',21675,21675,21655,21655,66,0,0,10,1,'rest','2026-03-17 12:12:57'),
(327341,'466930',1,'202603171151',21650,21650,21625,21635,1195,0,0,7.14,1,'rest','2026-03-17 12:12:57'),
(327342,'466930',1,'202603171152',21635,21635,21625,21630,49,0,0,0,1,'rest','2026-03-17 12:12:57'),
(327343,'466930',1,'202603171153',21630,21630,21625,21625,918,0,0,0,1,'rest','2026-03-17 12:12:57'),
(327344,'466930',1,'202603171154',21625,21645,21625,21635,286,66.67,50,18.18,1,'rest','2026-03-17 12:12:57'),
(327345,'466930',1,'202603171155',21635,21655,21630,21655,116,100,85.71,50,1,'rest','2026-03-17 12:12:57'),
(327346,'466930',1,'202603171157',21635,21660,21635,21660,347,55.56,69.23,68.75,1,'rest','2026-03-17 12:12:57'),
(327347,'466930',1,'202603171158',21630,21630,21630,21630,110,45.45,33.33,52.38,1,'rest','2026-03-17 12:12:57'),
(327348,'466930',1,'202603171159',21620,21620,21620,21620,7,0,38.46,42.86,1,'rest','2026-03-17 12:12:57'),
(327349,'466930',1,'202603171200',21620,21625,21620,21625,40,33.33,11.11,33.33,1,'rest','2026-03-17 12:12:57'),
(327350,'466930',1,'202603171201',21615,21650,21615,21650,377,100,75,57.89,1,'rest','2026-03-17 12:12:57'),
(327351,'466930',1,'202603171202',21625,21625,21625,21625,80,50,54.55,31.58,1,'rest','2026-03-17 12:12:57'),
(327352,'466930',1,'202603171203',21625,21625,21615,21615,536,0,41.67,40,1,'rest','2026-03-17 12:12:57'),
(327353,'466930',1,'202603171205',21640,21640,21625,21625,140,50,22.22,53.33,1,'rest','2026-03-17 12:12:57'),
(327354,'466930',1,'202603171206',21640,21640,21640,21640,2,100,71.43,58.82,1,'rest','2026-03-17 12:12:57'),
(327355,'466930',1,'202603171207',21620,21620,21610,21610,334,33.33,45.45,27.78,1,'rest','2026-03-17 12:12:57'),
(327356,'466930',1,'202603171208',21610,21610,21600,21600,140,0,27.27,33.33,1,'rest','2026-03-17 12:12:57'),
(327357,'466930',1,'202603171209',21605,21605,21600,21600,558,0,0,38.46,1,'rest','2026-03-17 12:12:57'),
(327358,'466930',1,'202603171210',21595,21600,21595,21600,83,100,0,27.27,1,'rest','2026-03-17 12:12:57'),
(327359,'466930',1,'202603171211',21600,21600,21595,21595,94,0,0,0,1,'rest','2026-03-17 12:12:57'),
(327360,'466930',1,'202603171212',21600,21600,21595,21595,64,0,0,0,1,'rest','2026-03-17 12:12:57'),
(327423,'466930',15,'202603170900',21700,22020,21635,21885,252918,96.02,96.21,96.57,1,'rest','2026-03-18 08:25:30'),
(327424,'466930',15,'202603170915',21885,21945,21685,21785,314688,90.61,87.33,88.14,1,'rest','2026-03-18 08:25:30'),
(327425,'466930',15,'202603170930',21797,21900,21775,21800,126131,13.04,90.74,88.03,1,'rest','2026-03-18 08:25:30'),
(327426,'466930',15,'202603170945',21795,21815,21605,21680,45118,11.11,6.38,79.03,1,'rest','2026-03-18 08:25:30'),
(327427,'466930',15,'202603171000',21695,21735,21605,21655,84629,0,9.38,80,1,'rest','2026-03-18 08:25:30'),
(327428,'466930',15,'202603171015',21655,21675,21565,21615,60067,0,0,5,1,'rest','2026-03-18 08:25:30'),
(327429,'466930',15,'202603171030',21620,21735,21615,21630,76954,27.27,18.75,13.95,1,'rest','2026-03-18 08:25:30'),
(327430,'466930',15,'202603171045',21630,21665,21540,21635,27852,100,33.33,9.76,1,'rest','2026-03-18 08:25:30'),
(327431,'466930',15,'202603171100',21660,21660,21585,21605,18399,14.29,40,17.39,1,'rest','2026-03-18 08:25:30'),
(327432,'466930',15,'202603171115',21605,21645,21575,21635,9181,50,53.85,41.67,1,'rest','2026-03-18 08:25:30'),
(327433,'466930',15,'202603171130',21635,21710,21630,21675,19010,100,70,75,1,'rest','2026-03-18 08:25:30'),
(327434,'466930',15,'202603171145',21680,21705,21620,21620,5887,42.11,56,46.88,1,'rest','2026-03-18 08:25:30'),
(327435,'466930',15,'202603171200',21620,21650,21580,21600,8590,0,34.78,40,1,'rest','2026-03-18 08:25:30'),
(327473,'437730',1,'202603171212',53800,53800,53600,53700,1536,50,33.33,25,1,'ws','2026-03-17 13:35:22'),
(327477,'005930',1,'202603171213',196650,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:14:00'),
(327478,'041020',1,'202603171213',5650,5660,5570,5570,222703,0,44.44,60.47,1,'ws','2026-03-17 13:30:19'),
(327479,'039980',1,'202603171213',2205,2255,2200,2245,1841387,100,100,100,1,'ws','2026-03-17 12:16:16'),
(327480,'065170',1,'202603171213',4835,4855,4830,4850,36638,100,100,68.97,1,'ws','2026-03-17 12:16:20'),
(327481,'131970',1,'202603171213',85800,86000,85600,85700,1534,66.67,40,25,1,'ws','2026-03-17 12:16:27'),
(327482,'069500',1,'202603171213',85535,85542,85475,85535,23055,0,0,72.22,1,'ws','2026-03-17 12:16:22'),
(327483,'005380',1,'202603171213',529000,529000,528000,529000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:14:02'),
(327484,'437730',1,'202603171213',53700,53800,53600,53700,529,0,50,28.57,1,'ws','2026-03-17 13:35:22'),
(327485,'000660',1,'202603171213',996500,996500,996000,996500,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:14:02'),
(327486,'229200',1,'202603171213',20115,20120,20095,20110,39262,100,63.89,85.71,1,'ws','2026-03-17 12:16:31'),
(327487,'307180',1,'202603171213',5080,5080,5060,5060,4185,25,40,42.86,1,'ws','2026-03-17 13:35:19'),
(327488,'036170',1,'202603171213',5360,5390,5350,5350,4501,50,40,20,1,'ws','2026-03-17 12:16:14'),
(327489,'034020',1,'202603171213',105500,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:14:02'),
(327490,'222800',1,'202603171213',57700,57900,57700,57800,57800,100,100,50,1,'ws','2026-03-17 12:14:02'),
(327491,'412350',1,'202603171213',6430,6430,6430,6430,1433,100,100,100,1,'ws','2026-03-17 12:16:35'),
(327492,'035510',1,'202603171213',22600,22600,22600,22600,200,100,100,100,1,'ws','2026-03-17 12:16:12'),
(327493,'005930',3,'202603171212',196700,196800,196700,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:15:00'),
(327494,'039980',1,'202603171214',2245,2300,2240,2300,2208596,100,100,100,1,'ws','2026-03-17 12:16:16'),
(327495,'069500',15,'202603171200',85460,85575,85445,85560,249389,28.17,42.7,45.54,1,'ws','2026-03-18 08:25:20'),
(327496,'222800',3,'202603171212',57750,57900,57700,57800,3178,50,66.67,80,1,'ws','2026-03-17 13:06:42'),
(327497,'065170',3,'202603171212',4800,4865,4795,4810,90875,100,30,42.86,1,'ws','2026-03-17 13:06:37'),
(327498,'039980',15,'202603171200',2010,2300,2005,2300,15362474,100,100,98.79,1,'ws','2026-03-18 08:25:18'),
(327499,'229200',3,'202603171212',20085,20145,20085,20140,319036,100,100,100,1,'ws','2026-03-17 13:06:43'),
(327500,'000660',3,'202603171212',997500,998000,996000,996000,3567,50,50,40,1,'ws','2026-03-18 08:25:00'),
(327501,'000660',15,'202603171200',997000,997000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:15:02'),
(327520,'069500',1,'202603171214',85532,85560,85520,85560,7506,100,71.43,73.68,1,'ws','2026-03-17 12:16:22'),
(327521,'041020',1,'202603171214',5580,5630,5500,5520,401294,0,0,26.67,1,'ws','2026-03-17 13:30:19'),
(327522,'222800',1,'202603171214',57800,57900,57700,57800,57800,100,100,100,1,'ws','2026-03-17 12:15:02'),
(327523,'065170',1,'202603171214',4855,4865,4795,4810,22500,20,55.56,71.43,1,'ws','2026-03-17 12:16:20'),
(327524,'229200',1,'202603171214',20110,20145,20110,20140,168451,100,100,83.95,1,'ws','2026-03-17 12:16:31'),
(327525,'307180',1,'202603171214',5060,5070,5050,5050,6309,0,20,28.57,1,'ws','2026-03-17 13:35:19'),
(327526,'437730',1,'202603171214',53700,53800,53600,53700,872,100,0,33.33,1,'ws','2026-03-17 13:35:22'),
(327527,'036170',1,'202603171214',5340,5360,5310,5360,2707,33.33,60,30,1,'ws','2026-03-17 12:16:14'),
(327546,'131970',3,'202603171212',85600,86100,85600,85900,9548,37.5,37.5,38.46,1,'ws','2026-03-17 13:06:40'),
(327550,'131970',1,'202603171214',85800,86100,85700,85900,4843,66.67,80,44.44,1,'ws','2026-03-17 12:16:27'),
(327554,'412350',1,'202603171214',6430,6430,6430,6430,4576,100,100,100,1,'ws','2026-03-17 12:16:35'),
(327560,'035510',1,'202603171214',22600,22600,22600,22600,291,100,100,100,1,'ws','2026-03-17 12:16:12'),
(327563,'089030',1,'202603171036',62500,62700,62500,62700,11104,NULL,NULL,NULL,1,'rest','2026-03-17 12:15:20'),
(327564,'089030',1,'202603171037',62600,62700,62500,62600,8758,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(327565,'089030',1,'202603171038',62500,62800,62500,62700,5769,NULL,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(327566,'089030',1,'202603171039',62700,62700,62500,62600,5557,50,NULL,NULL,1,'rest','2026-03-17 12:16:25'),
(327567,'089030',1,'202603171040',62600,62600,62400,62500,2729,0,33.33,NULL,1,'rest','2026-03-17 12:16:25'),
(327568,'089030',1,'202603171041',62400,62500,62400,62400,2436,0,0,NULL,1,'rest','2026-03-17 12:16:25'),
(327569,'089030',1,'202603171042',62400,62400,62300,62300,582,0,0,20,1,'rest','2026-03-17 12:16:25'),
(327570,'089030',1,'202603171043',62300,62400,62300,62400,760,50,33.33,20,1,'rest','2026-03-17 12:16:25'),
(327571,'089030',1,'202603171044',62300,62500,62300,62400,2287,100,50,25,1,'rest','2026-03-17 12:16:25'),
(327572,'089030',1,'202603171045',62400,62500,62300,62500,542,100,100,50,1,'rest','2026-03-17 12:16:25'),
(327573,'089030',1,'202603171046',62400,62500,62300,62300,2120,33.33,33.33,40,1,'rest','2026-03-17 12:16:25'),
(327574,'089030',1,'202603171047',62300,62400,62300,62400,1230,33.33,50,60,1,'rest','2026-03-17 12:16:25'),
(327575,'089030',1,'202603171048',62300,62400,62200,62300,3353,50,25,40,1,'rest','2026-03-17 12:16:25'),
(327576,'089030',1,'202603171049',62200,62300,62100,62100,2266,0,25,28.57,1,'rest','2026-03-17 12:16:25'),
(327577,'089030',1,'202603171050',62100,62200,62100,62200,1524,33.33,25,28.57,1,'rest','2026-03-17 12:16:25'),
(327578,'089030',1,'202603171051',62100,62200,62100,62200,2348,100,33.33,40,1,'rest','2026-03-17 12:16:25'),
(327579,'089030',1,'202603171052',62100,62200,62000,62100,2883,0,50,20,1,'rest','2026-03-17 12:16:25'),
(327580,'089030',1,'202603171053',62100,62200,62000,62200,2922,50,50,40,1,'rest','2026-03-17 12:16:25'),
(327581,'089030',1,'202603171054',62100,62300,62100,62200,3973,100,50,66.67,1,'rest','2026-03-17 12:16:25'),
(327582,'089030',1,'202603171055',62200,62300,62200,62300,388,100,100,66.67,1,'rest','2026-03-17 12:16:25'),
(327583,'089030',1,'202603171056',62300,62300,62200,62200,711,50,50,50,1,'rest','2026-03-17 12:16:25'),
(327584,'089030',1,'202603171057',62200,62300,62200,62250,996,33.33,60,71.43,1,'rest','2026-03-17 12:16:25'),
(327585,'089030',1,'202603171058',62200,62300,62100,62200,1847,50,25,50,1,'rest','2026-03-17 12:16:25'),
(327586,'089030',1,'202603171059',62200,62400,62100,62400,7136,80,83.33,70,1,'rest','2026-03-17 12:16:25'),
(327587,'089030',1,'202603171100',62400,62500,62300,62500,1713,100,85.71,70,1,'rest','2026-03-17 12:16:25'),
(327588,'089030',1,'202603171101',62400,62600,62400,62600,2212,100,100,90,1,'rest','2026-03-17 12:16:25'),
(327589,'089030',1,'202603171102',62500,62600,62500,62500,946,50,66.67,72.73,1,'rest','2026-03-17 12:16:25'),
(327590,'089030',1,'202603171103',62500,62700,62500,62600,3130,50,66.67,83.33,1,'rest','2026-03-17 12:16:25'),
(327591,'089030',1,'202603171104',62600,62700,62500,62600,1557,100,50,75,1,'rest','2026-03-17 12:16:25'),
(327592,'089030',1,'202603171105',62500,62700,62500,62700,804,100,100,75,1,'rest','2026-03-17 12:16:25'),
(327593,'089030',1,'202603171106',62600,62700,62600,62600,1124,50,50,50,1,'rest','2026-03-17 12:16:25'),
(327594,'089030',1,'202603171107',62600,62700,62500,62500,1151,0,33.33,50,1,'rest','2026-03-17 12:16:25'),
(327595,'089030',1,'202603171108',62600,62600,62400,62400,3417,0,0,25,1,'rest','2026-03-17 12:16:25'),
(327596,'089030',1,'202603171109',62400,62800,62400,62700,5223,75,60,57.14,1,'rest','2026-03-17 12:16:25'),
(327597,'089030',1,'202603171110',62800,62800,62600,62600,744,75,60,42.86,1,'rest','2026-03-17 12:16:25'),
(327598,'089030',1,'202603171111',62700,62700,62600,62600,304,0,75,50,1,'rest','2026-03-17 12:16:25'),
(327599,'089030',1,'202603171112',62600,62700,62600,62600,408,100,0,60,1,'rest','2026-03-17 12:16:25'),
(327600,'089030',1,'202603171113',62600,62800,62500,62700,2459,100,100,80,1,'rest','2026-03-17 12:16:25'),
(327601,'089030',1,'202603171114',62700,63000,62600,62800,9109,100,100,66.67,1,'rest','2026-03-17 12:16:25'),
(327602,'089030',1,'202603171115',62800,63000,62700,62900,1206,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327603,'089030',1,'202603171116',62800,62900,62800,62800,1348,50,66.67,75,1,'rest','2026-03-17 12:16:25'),
(327604,'089030',1,'202603171117',62900,62900,62700,62700,1134,0,33.33,60,1,'rest','2026-03-17 12:16:25'),
(327605,'089030',1,'202603171118',62700,62800,62700,62700,465,0,0,50,1,'rest','2026-03-17 12:16:25'),
(327606,'089030',1,'202603171119',62700,62800,62700,62800,1006,100,50,50,1,'rest','2026-03-17 12:16:25'),
(327607,'089030',1,'202603171120',62800,63000,62400,62700,18063,50,50,25,1,'rest','2026-03-17 12:16:25'),
(327608,'089030',1,'202603171121',62900,63100,62800,63100,3752,80,83.33,71.43,1,'rest','2026-03-17 12:16:25'),
(327609,'089030',1,'202603171122',63100,63300,63100,63300,7820,100,85.71,87.5,1,'rest','2026-03-17 12:16:25'),
(327610,'089030',1,'202603171123',63300,63300,63100,63300,3476,100,100,87.5,1,'rest','2026-03-17 12:16:25'),
(327611,'089030',1,'202603171124',63200,63400,63200,63400,5687,100,100,87.5,1,'rest','2026-03-17 12:16:25'),
(327612,'089030',1,'202603171125',63400,63400,63300,63300,4638,50,50,87.5,1,'rest','2026-03-17 12:16:25'),
(327613,'089030',1,'202603171126',63300,63300,63200,63300,1976,0,50,75,1,'rest','2026-03-17 12:16:25'),
(327614,'089030',1,'202603171127',63300,63300,63100,63100,5624,0,0,25,1,'rest','2026-03-17 12:16:25'),
(327615,'089030',1,'202603171128',63100,63200,63000,63000,2616,0,0,20,1,'rest','2026-03-17 12:16:25'),
(327616,'089030',1,'202603171129',63000,63100,62900,63000,1717,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327617,'089030',1,'202603171130',63000,63200,63000,63100,2226,100,50,25,1,'rest','2026-03-17 12:16:25'),
(327618,'089030',1,'202603171131',63100,63200,63000,63150,574,100,100,33.33,1,'rest','2026-03-17 12:16:25'),
(327619,'089030',1,'202603171132',63100,63300,63100,63200,3117,100,100,66.67,1,'rest','2026-03-17 12:16:25'),
(327620,'089030',1,'202603171133',63200,63300,63100,63100,3730,33.33,50,66.67,1,'rest','2026-03-17 12:16:25'),
(327621,'089030',1,'202603171134',63100,63200,63100,63200,559,50,60,75,1,'rest','2026-03-17 12:16:25'),
(327622,'089030',1,'202603171135',63100,63200,63000,63100,3325,50,33.33,50,1,'rest','2026-03-17 12:16:25'),
(327623,'089030',1,'202603171136',63100,63200,63000,63100,2906,0,50,42.86,1,'rest','2026-03-17 12:16:25'),
(327624,'089030',1,'202603171137',63100,63100,63000,63100,609,100,0,33.33,1,'rest','2026-03-17 12:16:25'),
(327625,'089030',1,'202603171138',63100,63100,63000,63100,708,100,100,50,1,'rest','2026-03-17 12:16:25'),
(327626,'089030',1,'202603171139',63100,63100,63000,63000,446,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327627,'089030',1,'202603171140',63000,63100,62900,63000,3276,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327628,'089030',1,'202603171141',63000,63000,62900,62950,411,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327629,'089030',1,'202603171142',63000,63000,62900,62900,344,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327630,'089030',1,'202603171143',63000,63000,62900,63000,571,66.67,50,33.33,1,'rest','2026-03-17 12:16:25'),
(327631,'089030',1,'202603171144',62900,63000,62900,62900,1172,50,40,33.33,1,'rest','2026-03-17 12:16:25'),
(327632,'089030',1,'202603171145',62900,63050,62900,63000,3143,50,66.67,50,1,'rest','2026-03-17 12:16:25'),
(327633,'089030',1,'202603171146',63000,63100,62900,63100,1342,100,66.67,66.67,1,'rest','2026-03-17 12:16:25'),
(327634,'089030',1,'202603171147',63100,63100,63000,63100,394,100,100,75,1,'rest','2026-03-17 12:16:25'),
(327635,'089030',1,'202603171148',63000,63100,63000,63000,500,0,50,50,1,'rest','2026-03-17 12:16:25'),
(327636,'089030',1,'202603171149',63000,63050,63000,63000,820,0,0,66.67,1,'rest','2026-03-17 12:16:25'),
(327637,'089030',1,'202603171150',63000,63050,62900,62900,1855,0,0,33.33,1,'rest','2026-03-17 12:16:25'),
(327638,'089030',1,'202603171151',62900,62950,62900,62900,2732,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327639,'089030',1,'202603171152',62900,62900,62700,62750,4847,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327640,'089030',1,'202603171153',62700,62750,62700,62700,1004,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327641,'089030',1,'202603171154',62700,62750,62700,62700,833,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327642,'089030',1,'202603171155',62700,62900,62700,62800,2229,100,66.67,33.33,1,'rest','2026-03-17 12:16:25'),
(327643,'089030',1,'202603171156',62800,62900,62800,62900,1016,100,100,50,1,'rest','2026-03-17 12:16:25'),
(327644,'089030',1,'202603171157',62900,63100,62900,63100,2174,100,100,88.89,1,'rest','2026-03-17 12:16:25'),
(327645,'089030',1,'202603171158',63100,63600,63100,63600,16815,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327646,'089030',1,'202603171159',63500,63700,63100,63500,8836,83.33,87.5,90,1,'rest','2026-03-17 12:16:25'),
(327647,'089030',1,'202603171200',63500,64100,63400,63900,24926,80,90,92.31,1,'rest','2026-03-17 12:16:25'),
(327648,'089030',1,'202603171201',63900,64000,63700,63900,8713,100,80,91.67,1,'rest','2026-03-17 12:16:25'),
(327649,'089030',1,'202603171202',63900,63900,63700,63900,4225,100,100,90,1,'rest','2026-03-17 12:16:25'),
(327650,'089030',1,'202603171203',63850,63900,63800,63800,2625,0,0,66.67,1,'rest','2026-03-17 12:16:25'),
(327651,'089030',1,'202603171204',63800,64000,63700,63900,5893,50,50,83.33,1,'rest','2026-03-17 12:16:25'),
(327652,'089030',1,'202603171210',63900,64000,63800,63900,2290,100,100,50,1,'rest','2026-03-17 12:16:25'),
(327653,'089030',1,'202603171211',64000,64000,63900,63900,1402,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327654,'089030',1,'202603171212',63900,64000,63900,63900,1396,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327655,'089030',1,'202603171213',63900,64000,63900,64000,1406,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327656,'089030',1,'202603171214',64000,64100,63900,64100,5121,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327657,'089030',1,'202603171215',64050,64500,64050,64300,22215,100,100,100,1,'rest','2026-03-17 12:16:25'),
(327714,'089030',3,'202603171209',63800,64000,63800,63900,7548,50,50,91.67,1,'rest','2026-03-17 12:16:25'),
(327715,'089030',3,'202603171212',63900,64100,63900,64100,7923,100,75,87.5,1,'rest','2026-03-17 12:16:25'),
(327716,'089030',3,'202603171215',64300,64800,64200,64800,64700,100,100,90.91,1,'rest','2026-03-17 12:18:02'),
(327922,'089030',15,'202603160900',63300,64900,63100,64000,239368,100,90,71.43,1,'rest','2026-03-17 12:16:25'),
(327923,'089030',15,'202603160915',64100,66300,63700,63800,371343,77.78,81.82,60,1,'rest','2026-03-17 12:16:25'),
(327924,'089030',15,'202603160930',63800,64500,62900,63100,121206,0,43.75,47.37,1,'rest','2026-03-17 12:16:25'),
(327925,'089030',15,'202603160945',63200,64100,62600,62800,98044,0,0,42.86,1,'rest','2026-03-17 12:16:25'),
(327926,'089030',15,'202603161000',62800,63300,62500,62700,67398,0,0,35,1,'rest','2026-03-17 12:16:25'),
(327927,'089030',15,'202603161015',62600,63100,62300,62500,46583,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327928,'089030',15,'202603161030',62600,63000,62100,62200,55690,0,0,0,1,'rest','2026-03-17 12:16:25'),
(327929,'089030',15,'202603161045',62200,63200,62200,63000,40770,72.73,61.54,47.06,1,'rest','2026-03-17 12:16:25'),
(327930,'089030',15,'202603161100',63000,63100,62500,62700,19699,72.73,57.14,47.06,1,'rest','2026-03-17 12:16:25'),
(327931,'089030',15,'202603161115',62700,62800,62300,62700,24061,0,72.73,50,1,'rest','2026-03-17 12:16:25'),
(327932,'089030',15,'202603161130',62700,62800,62400,62800,20401,100,25,60,1,'rest','2026-03-17 12:16:25'),
(327933,'089030',15,'202603161145',62800,63000,62500,62900,21446,100,100,76.92,1,'rest','2026-03-17 12:16:25'),
(327934,'089030',15,'202603161200',62900,62900,62400,62500,17134,20,33.33,22.22,1,'rest','2026-03-17 12:16:25'),
(327935,'089030',15,'202603161215',62500,62700,62400,62700,9944,33.33,42.86,50,1,'rest','2026-03-17 12:16:25'),
(327936,'089030',15,'202603161230',62600,63800,62600,63600,39072,100,73.33,76.47,1,'rest','2026-03-17 12:16:25'),
(327937,'089030',15,'202603161245',63600,63700,63100,63200,25749,69.23,73.33,60,1,'rest','2026-03-17 12:16:25'),
(327938,'089030',15,'202603161300',63100,64400,63100,64000,65616,66.67,80.95,70.37,1,'rest','2026-03-17 12:16:25'),
(327939,'089030',15,'202603161315',63900,64200,63800,64000,42012,100,66.67,82.61,1,'rest','2026-03-17 12:16:25'),
(327940,'089030',15,'202603161330',63900,64500,63700,63700,60018,0,72.73,70.83,1,'rest','2026-03-17 12:16:25'),
(327941,'089030',15,'202603161345',63700,63900,63100,63500,35983,0,0,47.06,1,'rest','2026-03-17 12:16:25'),
(327942,'089030',15,'202603161400',63400,63800,63400,63700,16274,50,28.57,66.67,1,'rest','2026-03-17 12:16:25');
INSERT INTO `ws_candles` VALUES
(327943,'089030',15,'202603161415',63700,63800,63100,63600,28547,66.67,40,25,1,'rest','2026-03-17 12:16:25'),
(327944,'089030',15,'202603161430',63600,63600,63200,63500,29346,0,50,22.22,1,'rest','2026-03-17 12:16:25'),
(327945,'089030',15,'202603161445',63500,64100,63400,63800,61919,75,60,55.56,1,'rest','2026-03-17 12:16:25'),
(327946,'089030',15,'202603161500',63800,64300,63700,64200,68904,100,87.5,81.82,1,'rest','2026-03-17 12:16:25'),
(327947,'089030',15,'202603161515',64200,64200,64000,64200,25733,100,100,77.78,1,'rest','2026-03-17 12:16:25'),
(327948,'089030',15,'202603161530',64100,64100,64100,64100,23789,0,80,77.78,1,'rest','2026-03-17 12:16:25'),
(327949,'089030',15,'202603170900',66000,66100,62100,62200,521301,0,0,25.93,1,'rest','2026-03-17 12:16:25'),
(327950,'089030',15,'202603170915',62200,62900,61500,61900,226915,0,0,14.81,1,'rest','2026-03-17 12:16:25'),
(327951,'089030',15,'202603170930',62000,62500,61800,62200,79297,50,12,11.54,1,'rest','2026-03-17 12:16:25'),
(327952,'089030',15,'202603170945',62200,62600,62000,62400,55588,100,62.5,17.86,1,'rest','2026-03-17 12:16:25'),
(327953,'089030',15,'202603171000',62500,62700,62000,62300,42540,66.67,83.33,17.86,1,'rest','2026-03-17 12:16:25'),
(327954,'089030',15,'202603171015',62300,62300,61900,62000,31504,0,33.33,41.67,1,'rest','2026-03-17 12:16:25'),
(327955,'089030',15,'202603171030',62000,62800,62000,62400,52343,57.14,50,69.23,1,'rest','2026-03-17 12:16:25'),
(327956,'089030',15,'202603171045',62400,62500,62000,62400,34239,100,57.14,60,1,'rest','2026-03-17 12:16:25'),
(327957,'089030',15,'202603171100',62400,63000,62300,62800,34301,100,100,66.67,1,'rest','2026-03-17 12:16:25'),
(327958,'089030',15,'202603171115',62800,63400,62400,63000,60528,100,100,76.92,1,'rest','2026-03-17 12:16:25'),
(327959,'089030',15,'202603171130',63000,63300,62900,62900,23974,66.67,85.71,90.91,1,'rest','2026-03-17 12:16:25'),
(327960,'089030',15,'202603171145',62900,63700,62700,63500,48540,85.71,88.89,92.31,1,'rest','2026-03-17 12:16:25'),
(327961,'089030',15,'202603171200',63500,64100,63400,64100,73798,100,92.31,94.74,1,'rest','2026-03-17 12:16:25'),
(327962,'089030',15,'202603171215',64300,64800,63800,64200,64100,66.67,88.89,87.5,1,'rest','2026-03-17 12:30:04'),
(327963,'069500',1,'202603171215',85555,85645,85555,85595,23998,100,100,70.59,1,'ws','2026-03-17 12:16:22'),
(327964,'041020',1,'202603171215',5510,5580,5500,5530,232292,16.67,7.14,37.5,1,'ws','2026-03-17 13:30:19'),
(327965,'065170',1,'202603171215',4795,4865,4795,4850,12919,50,55.56,73.33,1,'ws','2026-03-17 12:16:20'),
(327966,'005930',1,'202603171215',196800,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:16:02'),
(327967,'131970',1,'202603171215',86000,86100,85700,85800,1318,66.67,50,50,1,'ws','2026-03-17 12:16:27'),
(327968,'039980',1,'202603171215',2300,2335,2285,2300,2006602,100,100,100,1,'ws','2026-03-17 12:16:16'),
(327969,'229200',1,'202603171215',20140,20165,20120,20120,142050,60,60,61.63,1,'ws','2026-03-17 12:16:31'),
(327970,'307180',1,'202603171215',5060,5080,5050,5080,9110,75,42.86,55.56,1,'ws','2026-03-17 13:35:19'),
(327971,'036170',1,'202603171215',5360,5360,5310,5320,3748,20,14.29,30,1,'ws','2026-03-17 12:16:14'),
(327972,'222800',1,'202603171215',57900,58400,57800,58200,58000,100,100,100,1,'ws','2026-03-17 12:16:02'),
(327974,'412350',1,'202603171215',6430,6430,6430,6430,35,100,100,100,1,'ws','2026-03-17 12:16:35'),
(328025,'035510',1,'202603171215',22600,22600,22600,22600,732,100,100,100,1,'rest','2026-03-17 12:16:12'),
(328125,'035510',3,'202603171215',22600,22600,22600,22600,759,100,100,100,1,'rest','2026-03-18 08:25:15'),
(328325,'036170',1,'202603171216',5320,5330,5270,5270,5270,0,0,8.33,1,'rest','2026-03-17 12:17:02'),
(328425,'036170',3,'202603171215',5360,5360,5260,5270,28603,10,6.25,50,1,'rest','2026-03-17 14:10:24'),
(328534,'036170',15,'202603171215',5360,5360,5260,5320,72808,71.43,73.33,89.47,1,'rest','2026-03-17 13:50:24'),
(328664,'036170',60,'202603160900',5740,6840,5620,6810,1996604,94.33,94.59,94.94,1,'rest','2026-03-17 14:10:27'),
(328665,'036170',60,'202603161000',6820,7000,6520,6820,803542,100,94.37,94.9,1,'rest','2026-03-17 14:10:27'),
(328666,'036170',60,'202603161100',6830,6950,6750,6910,217764,100,100,94.94,1,'rest','2026-03-17 14:10:27'),
(328667,'036170',60,'202603161200',6910,7000,6810,6960,372893,100,100,94.87,1,'rest','2026-03-17 14:10:27'),
(328668,'036170',60,'202603161300',6960,7120,6890,7100,678248,100,100,100,1,'rest','2026-03-17 14:10:27'),
(328669,'036170',60,'202603161400',7090,7100,6330,6770,1073985,29.79,36.54,46.77,1,'rest','2026-03-17 14:10:27'),
(328670,'036170',60,'202603161500',6770,6780,5050,5250,1656557,0,7.04,13.15,1,'rest','2026-03-17 14:10:27'),
(328671,'036170',60,'202603171000',5260,5330,5020,5160,458589,9.09,0.61,7.14,1,'rest','2026-03-17 14:10:27'),
(328672,'036170',60,'202603171200',5260,5450,5250,5290,359858,100,56.52,7.95,1,'rest','2026-03-17 14:10:27'),
(328725,'039980',1,'202603171216',2270,2300,2250,2290,2285,45,45,71.79,1,'rest','2026-03-17 12:17:02'),
(328834,'039980',15,'202603171215',2300,2395,2245,2355,16052837,100,100,100,1,'rest','2026-03-18 08:25:18'),
(328964,'039980',60,'202603161400',2035,2100,1942,1947,4581415,0,49.5,47.95,1,'rest','2026-03-17 20:18:01'),
(328965,'039980',60,'202603161500',1947,1960,1936,1936,1319353,0,0,44.12,1,'rest','2026-03-17 20:18:01'),
(328966,'039980',60,'202603170900',1936,2005,1880,1881,3220428,0,0,42.52,1,'rest','2026-03-17 20:18:01'),
(328967,'039980',60,'202603171000',1880,1881,1811,1815,1675899,0,0,0,1,'rest','2026-03-17 20:18:01'),
(328968,'039980',60,'202603171200',2010,2395,2005,2350,49761250,100,89.02,80.21,1,'rest','2026-03-17 20:18:01'),
(329025,'041020',1,'202603171216',5530,5550,5460,5500,260809,25,11.11,5.26,1,'rest','2026-03-17 13:30:19'),
(329125,'041020',3,'202603171215',5510,5580,5460,5550,698332,16.67,59.46,48.94,1,'rest','2026-03-17 13:30:22'),
(329234,'041020',15,'202603171215',5510,5630,5360,5390,3123025,18.75,72.92,84.62,1,'rest','2026-03-17 13:30:23'),
(329325,'065170',1,'202603171216',4845,4860,4835,4855,4855,57.14,80,56,1,'rest','2026-03-17 12:17:02'),
(329425,'065170',3,'202603171215',4795,4895,4795,4870,58928,100,100,55.56,1,'rest','2026-03-17 13:06:37'),
(329525,'069500',1,'202603171216',85655,85692,85640,85680,85680,100,100,100,1,'rest','2026-03-17 12:17:02'),
(329634,'069500',15,'202603171215',85555,85692,85545,85600,250575,100,35.44,53.64,1,'rest','2026-03-18 08:25:20'),
(329825,'089030',1,'202603171216',64300,64600,64200,64400,64400,100,100,100,1,'rest','2026-03-17 12:17:02'),
(330225,'131970',1,'202603171216',86000,86100,85800,86000,85900,100,66.67,66.67,1,'rest','2026-03-17 12:17:02'),
(330334,'131970',15,'202603171215',86000,86400,85600,86000,86000,14.29,14.29,15.79,1,'rest','2026-03-17 12:30:02'),
(330464,'131970',60,'202603171200',86300,86500,84900,86000,128037,81.82,95.56,98.57,1,'rest','2026-03-17 13:06:41'),
(330525,'222800',3,'202603171215',57900,58400,57800,58200,21974,100,83.33,85.71,1,'rest','2026-03-17 13:06:42'),
(330634,'222800',15,'202603171215',57900,58400,57800,58000,43205,100,62.5,82.35,1,'rest','2026-03-17 13:06:42'),
(330764,'222800',60,'202603171200',57500,58400,57400,57600,102912,100,76.92,86.96,1,'rest','2026-03-17 13:06:43'),
(330825,'229200',1,'202603171216',20135,20135,20105,20110,20110,0,0,50,1,'rest','2026-03-17 12:17:02'),
(330934,'229200',15,'202603171215',20140,20165,20085,20110,680938,85.71,70.59,69.35,1,'rest','2026-03-18 08:25:22'),
(331125,'307180',1,'202603171216',5050,5080,5050,5070,359,75,60,44.44,1,'rest','2026-03-17 13:35:19'),
(331225,'307180',3,'202603171215',5060,5080,5050,5070,10785,40,50,72.73,1,'rest','2026-03-17 14:05:27'),
(331334,'307180',15,'202603171215',5060,5080,5010,5080,48009,100,80,89.74,1,'rest','2026-03-17 14:05:27'),
(331464,'307180',60,'202603171200',5010,5100,4975,4985,235086,66.67,89.29,98.18,1,'rest','2026-03-17 14:05:29'),
(331525,'412350',1,'202603171216',6430,6430,6430,6430,6430,100,100,100,1,'rest','2026-03-17 12:17:14'),
(331625,'412350',3,'202603171215',6430,6430,6430,6430,1588,100,100,100,1,'rest','2026-03-18 10:00:21'),
(331734,'412350',15,'202603171215',6430,6430,6430,6430,8489,100,100,100,1,'rest','2026-03-18 13:35:26'),
(331775,'005930',1,'202603171216',196900,196900,196850,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:17:00'),
(331776,'222800',1,'202603171216',58200,58200,58100,58200,58100,NULL,NULL,NULL,1,'ws','2026-03-17 12:17:02'),
(331777,'034020',1,'202603171216',105450,105450,105450,105450,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:17:02'),
(331778,'035510',1,'202603171216',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:17:02'),
(331779,'000660',1,'202603171216',999000,999000,998000,999000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 12:17:02'),
(331780,'005380',1,'202603171216',530000,530000,530000,530000,529000,NULL,NULL,NULL,1,'ws','2026-03-17 12:17:02'),
(331790,'034020',3,'202603171215',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331791,'034020',1,'202603171217',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:00'),
(331792,'039980',1,'202603171217',2290,2345,2290,2330,2325,100,60.71,71.79,1,'ws','2026-03-17 12:18:02'),
(331793,'039980',3,'202603171215',2300,2350,2245,2330,5560080,100,100,86.89,1,'ws','2026-03-17 20:18:00'),
(331794,'005930',1,'202603171217',197000,197000,196900,196900,196900,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331795,'005930',3,'202603171215',196900,196950,196900,196900,196900,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331796,'000660',1,'202603171217',999000,999000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331797,'000660',3,'202603171215',997000,999000,996000,998000,8995,66.67,75,75,1,'ws','2026-03-18 08:25:00'),
(331798,'229200',1,'202603171217',20110,20135,20110,20125,20125,100,60,60,1,'ws','2026-03-17 12:18:02'),
(331799,'229200',3,'202603171215',20140,20165,20105,20125,225148,77.94,86.36,90.91,1,'ws','2026-03-17 13:06:43'),
(331800,'089030',1,'202603171217',64500,64800,64400,64800,64700,100,100,100,1,'ws','2026-03-17 12:18:02'),
(331801,'065170',1,'202603171217',4860,4895,4850,4870,4870,100,70,57.69,1,'ws','2026-03-17 12:18:02'),
(331802,'010120',1,'202603171217',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331803,'010120',3,'202603171215',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331804,'041020',1,'202603171217',5500,5570,5490,5550,205231,62.5,66.67,27.27,1,'ws','2026-03-17 13:30:19'),
(331805,'267260',1,'202603171217',943000,943000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:02'),
(331806,'267260',3,'202603171215',942000,944000,942000,943000,519,100,100,100,1,'ws','2026-03-18 08:25:23'),
(331807,'131970',1,'202603171217',85900,86400,85900,86200,86200,100,100,85.71,1,'ws','2026-03-17 12:18:02'),
(331808,'131970',3,'202603171215',86000,86400,85700,86200,5660,100,54.55,61.54,1,'ws','2026-03-17 13:06:40'),
(331809,'069500',1,'202603171217',85675,85685,85640,85680,85665,100,100,100,1,'ws','2026-03-17 12:18:02'),
(331810,'069500',3,'202603171215',85555,85692,85555,85680,97526,100,100,91.11,1,'ws','2026-03-17 20:18:03'),
(331811,'036170',1,'202603171217',5280,5280,5260,5270,5270,0,0,10,1,'ws','2026-03-17 12:18:02'),
(331812,'035510',1,'202603171217',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:18:02'),
(331819,'005380',3,'202603171215',528500,530000,528500,529000,3523,50,75,42.86,1,'ws','2026-03-18 08:25:06'),
(331834,'222800',1,'202603171217',58200,58300,58150,58200,58200,NULL,NULL,NULL,1,'ws','2026-03-17 12:18:04'),
(331836,'412350',1,'202603171217',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:18:06'),
(331839,'005930',1,'202603171218',196900,196950,196900,196950,196900,NULL,NULL,NULL,1,'ws','2026-03-17 12:19:00'),
(331840,'041020',1,'202603171218',5550,5580,5520,5580,134534,100,72.73,52.94,1,'ws','2026-03-17 13:30:19'),
(331841,'039980',1,'202603171218',2325,2335,2295,2325,2320,88.89,94.44,58.62,1,'ws','2026-03-17 12:19:02'),
(331842,'065170',1,'202603171218',4880,4895,4840,4855,4845,50,70,71.43,1,'ws','2026-03-17 12:19:02'),
(331843,'089030',1,'202603171218',64700,64800,64400,64700,64600,80,83.33,87.5,1,'ws','2026-03-17 12:19:02'),
(331844,'069500',1,'202603171218',85670,85687,85655,85680,85670,100,100,100,1,'ws','2026-03-17 12:19:02'),
(331845,'229200',1,'202603171218',20125,20140,20120,20125,20125,100,100,33.33,1,'ws','2026-03-17 12:19:02'),
(331846,'222800',1,'202603171218',58200,58300,58100,58100,58100,0,NULL,NULL,1,'ws','2026-03-17 12:19:02'),
(331847,'131970',1,'202603171218',86300,86400,86100,86350,86300,100,100,84.62,1,'ws','2026-03-17 12:19:02'),
(331848,'036170',1,'202603171218',5260,5320,5260,5290,5290,100,28.57,18.18,1,'ws','2026-03-17 12:19:04'),
(331849,'412350',1,'202603171218',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:19:08'),
(331850,'035510',1,'202603171218',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:19:17'),
(331851,'005930',1,'202603171219',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:20:00'),
(331852,'005380',1,'202603171219',529500,529500,529000,529500,529000,NULL,NULL,NULL,1,'ws','2026-03-17 12:20:02'),
(331853,'065170',1,'202603171219',4845,4865,4840,4840,4840,0,33.33,43.75,1,'ws','2026-03-17 12:20:02'),
(331854,'000660',1,'202603171219',996000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:20:02'),
(331855,'041020',1,'202603171219',5580,5630,5550,5630,405241,100,100,82.35,1,'ws','2026-03-17 13:30:19'),
(331856,'131970',1,'202603171219',86400,86400,86100,86100,86100,37.5,58.33,68.75,1,'ws','2026-03-17 12:20:02'),
(331857,'069500',1,'202603171219',85672,85680,85615,85630,85625,0,0,62.96,1,'ws','2026-03-17 12:20:02'),
(331858,'229200',1,'202603171219',20130,20130,20105,20120,20115,0,75,50,1,'ws','2026-03-17 12:20:02'),
(331859,'089030',1,'202603171219',64600,64700,64300,64500,64500,0,57.14,62.5,1,'ws','2026-03-17 12:20:02'),
(331860,'034020',1,'202603171219',105400,105400,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:20:02'),
(331861,'267260',1,'202603171219',942000,942000,942000,942000,942000,NULL,NULL,NULL,1,'ws','2026-03-17 12:20:02'),
(331862,'222800',1,'202603171219',58200,58300,58100,58200,58200,50,50,NULL,1,'ws','2026-03-17 12:20:04'),
(331863,'412350',1,'202603171219',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:20:06'),
(331864,'035510',1,'202603171219',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:20:08'),
(331865,'036170',1,'202603171219',5280,5320,5280,5310,5310,100,100,44.44,1,'ws','2026-03-17 12:20:08'),
(331866,'005930',3,'202603171218',196800,196850,196800,196850,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331867,'005930',1,'202603171220',196800,196850,196800,196850,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:00'),
(331868,'041020',3,'202603171218',5550,5630,5520,5570,762212,100,25,62.5,1,'ws','2026-03-17 13:30:22'),
(331869,'065170',3,'202603171218',4880,4895,4835,4835,65052,63.16,66.67,51.72,1,'ws','2026-03-17 13:06:37'),
(331870,'069500',3,'202603171218',85670,85687,85610,85635,33436,72.73,75,74,1,'ws','2026-03-17 20:18:03'),
(331871,'229200',3,'202603171218',20125,20140,20105,20115,155643,0,67.95,83.87,1,'ws','2026-03-17 13:06:43'),
(331872,'089030',3,'202603171218',64700,64800,64300,64500,64400,62.5,70,76.92,1,'ws','2026-03-17 12:21:02'),
(331873,'222800',3,'202603171218',58200,58300,58100,58200,5724,100,100,85.71,1,'ws','2026-03-17 13:06:42'),
(331874,'041020',1,'202603171220',5620,5630,5550,5570,222437,45.45,57.14,59.09,1,'ws','2026-03-17 13:30:19'),
(331875,'065170',1,'202603171220',4845,4850,4835,4845,4835,25,14.29,57.14,1,'ws','2026-03-17 12:21:02'),
(331876,'229200',1,'202603171220',20120,20125,20105,20115,20105,0,0,60,1,'ws','2026-03-17 12:21:02'),
(331877,'069500',1,'202603171220',85635,85652,85615,85645,85635,23.08,23.08,23.08,1,'ws','2026-03-17 12:21:02'),
(331878,'010120',1,'202603171220',768000,768000,768000,768000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331879,'010120',3,'202603171218',768000,768000,768000,768000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331880,'034020',1,'202603171220',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331881,'034020',3,'202603171218',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331882,'089030',1,'202603171220',64550,64600,64400,64500,64400,0,0,62.5,1,'ws','2026-03-17 12:21:02'),
(331883,'000660',1,'202603171220',998000,999000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331884,'000660',3,'202603171218',999000,999000,996000,998000,11496,100,66.67,75,1,'ws','2026-03-18 08:25:00'),
(331885,'222800',1,'202603171220',58300,58300,58200,58200,58200,100,50,NULL,1,'ws','2026-03-17 12:21:02'),
(331886,'298040',1,'202603171220',2571000,2571000,2571000,2571000,2570000,NULL,NULL,NULL,1,'ws','2026-03-17 12:21:02'),
(331887,'298040',3,'202603171218',2573000,2574000,2571000,2571000,70,71.43,55.56,69.23,1,'ws','2026-03-18 08:25:25'),
(331895,'035510',3,'202603171218',22600,22600,22600,22600,2503,100,100,100,1,'ws','2026-03-18 08:25:15'),
(331896,'131970',3,'202603171218',86300,86400,85700,86000,5801,60,75,46.15,1,'ws','2026-03-17 13:06:40'),
(331897,'412350',3,'202603171218',6430,6430,6430,6430,1035,100,100,100,1,'ws','2026-03-18 10:00:21'),
(331898,'035510',1,'202603171220',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:21:04'),
(331899,'131970',1,'202603171220',86100,86100,85700,85950,85900,0,27.27,46.67,1,'ws','2026-03-17 12:21:04'),
(331900,'412350',1,'202603171220',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:21:04'),
(331904,'036170',3,'202603171218',5260,5320,5260,5280,6409,10,18.18,40,1,'ws','2026-03-17 14:10:24'),
(331905,'036170',1,'202603171220',5310,5310,5270,5280,5270,40,57.14,33.33,1,'ws','2026-03-17 12:21:06'),
(331907,'307180',3,'202603171218',5070,5070,5010,5010,16750,25,18.18,40,1,'ws','2026-03-17 14:05:27'),
(331908,'039980',1,'202603171219',2320,2355,2320,2355,2350,85.71,93.33,65.71,1,'ws','2026-03-17 12:21:56'),
(331909,'039980',3,'202603171218',2325,2355,2295,2355,2065001,100,100,100,1,'ws','2026-03-17 20:18:00'),
(331911,'005930',1,'202603171221',196800,196800,196700,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:22:00'),
(331912,'089030',1,'202603171221',64400,64500,64300,64300,64300,0,0,44.44,1,'ws','2026-03-17 12:22:02'),
(331913,'039980',1,'202603171221',2355,2365,2355,2365,2360,100,88.89,96.15,1,'ws','2026-03-17 12:22:02'),
(331914,'065170',1,'202603171221',4845,4850,4835,4840,4835,50,20,36.36,1,'ws','2026-03-17 12:22:02'),
(331915,'412350',1,'202603171221',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:22:02'),
(331916,'041020',1,'202603171221',5570,5590,5550,5570,126866,0,45.45,68.42,1,'ws','2026-03-17 13:30:19'),
(331917,'131970',1,'202603171221',86000,86000,85700,85800,85700,0,0,38.89,1,'ws','2026-03-17 12:22:02'),
(331918,'229200',1,'202603171221',20107,20115,20090,20100,20090,0,0,37.5,1,'ws','2026-03-17 12:22:02'),
(331919,'034020',1,'202603171221',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:22:02'),
(331920,'000660',1,'202603171221',998000,998000,998000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 12:22:02'),
(331921,'069500',1,'202603171221',85642,85657,85605,85612,85605,31.25,15.31,15.31,1,'ws','2026-03-17 12:22:02'),
(331922,'005380',1,'202603171221',529500,529500,529500,529500,529000,NULL,NULL,NULL,1,'ws','2026-03-17 12:22:02'),
(331923,'036170',1,'202603171221',5270,5270,5270,5270,5270,0,33.33,50,1,'ws','2026-03-17 12:22:02'),
(331924,'035510',1,'202603171221',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:22:04'),
(331925,'222800',1,'202603171221',58200,58300,58100,58100,58100,0,50,33.33,1,'ws','2026-03-17 12:22:06'),
(331926,'089030',1,'202603171222',64300,64400,64200,64300,64200,0,0,0,1,'ws','2026-03-17 12:23:00'),
(331927,'065170',1,'202603171222',4840,4840,4805,4820,4815,0,16.67,8.33,1,'ws','2026-03-17 12:23:02'),
(331928,'131970',1,'202603171222',85800,85800,85600,85700,85700,0,0,18.75,1,'ws','2026-03-17 12:23:02'),
(331929,'039980',1,'202603171222',2360,2385,2350,2375,2375,100,100,94.74,1,'ws','2026-03-17 12:23:02'),
(331930,'229200',1,'202603171222',20092,20100,20090,20095,20095,0,0,0,1,'ws','2026-03-17 12:23:02'),
(331931,'041020',1,'202603171222',5570,5610,5550,5590,195372,100,25,62.5,1,'ws','2026-03-17 13:30:19'),
(331932,'069500',1,'202603171222',85620,85630,85575,85597,85590,0,23.81,13.27,1,'ws','2026-03-17 12:23:02'),
(331933,'035510',1,'202603171222',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:23:02'),
(331934,'222800',1,'202603171222',58100,58100,57900,57900,57900,0,0,20,1,'ws','2026-03-17 12:23:04'),
(331935,'036170',1,'202603171222',5270,5300,5270,5300,5280,75,42.86,63.64,1,'ws','2026-03-17 12:23:06'),
(331936,'412350',1,'202603171222',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:23:21'),
(331937,'005930',1,'202603171223',196900,196900,196800,196800,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:24:00'),
(331938,'005930',3,'202603171221',196900,196900,196800,196800,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:24:02'),
(331939,'000660',1,'202603171223',999000,999000,998000,998000,998000,NULL,NULL,NULL,1,'ws','2026-03-17 12:24:02'),
(331940,'000660',3,'202603171221',998000,999000,997000,999000,5492,100,100,80,1,'ws','2026-03-18 08:25:00'),
(331941,'229200',1,'202603171223',20095,20120,20095,20120,20110,83.33,55.56,45.45,1,'ws','2026-03-17 12:24:02'),
(331942,'229200',3,'202603171221',20107,20120,20085,20120,147891,33.33,16.67,80,1,'ws','2026-03-17 13:06:43'),
(331943,'131970',1,'202603171223',85800,86000,85600,85900,85900,66.67,44.44,23.53,1,'ws','2026-03-17 12:24:02'),
(331944,'131970',3,'202603171221',86000,86000,85600,85900,5009,0,50,42.86,1,'ws','2026-03-17 13:06:40'),
(331945,'065170',1,'202603171223',4820,4840,4810,4820,4820,0,0,11.11,1,'ws','2026-03-17 12:24:02'),
(331946,'065170',3,'202603171221',4845,4850,4805,4820,49118,0,54.55,60,1,'ws','2026-03-17 13:06:37'),
(331947,'069500',1,'202603171223',85597,85670,85595,85660,85655,80.77,56.76,44.32,1,'ws','2026-03-17 12:24:02'),
(331948,'069500',3,'202603171221',85642,85670,85575,85655,44836,30.77,75.68,82,1,'ws','2026-03-17 20:18:03'),
(331949,'041020',1,'202603171223',5580,5600,5500,5520,172256,22.22,22.22,35,1,'ws','2026-03-17 13:30:19'),
(331950,'041020',3,'202603171221',5570,5610,5500,5520,494494,28.57,50,54.55,1,'ws','2026-03-17 13:30:22'),
(331951,'039980',1,'202603171223',2380,2380,2350,2355,2355,33.33,50,66.67,1,'ws','2026-03-17 12:24:02'),
(331952,'039980',3,'202603171221',2355,2385,2350,2355,3085025,100,100,100,1,'ws','2026-03-17 20:18:00'),
(331954,'307180',3,'202603171221',5010,5040,5010,5040,4967,33.33,45.45,40,1,'ws','2026-03-17 14:05:27'),
(331955,'298040',3,'202603171221',2570000,2571000,2567000,2567000,76,0,45.45,46.67,1,'ws','2026-03-18 08:25:25'),
(331963,'089030',1,'202603171223',64200,64300,64100,64200,64100,0,0,0,1,'ws','2026-03-17 12:24:04'),
(331964,'089030',3,'202603171221',64400,64500,64100,64200,64100,0,45.45,60,1,'ws','2026-03-17 12:24:04'),
(331965,'412350',1,'202603171223',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:24:04'),
(331966,'412350',3,'202603171221',6430,6430,6430,6430,3902,100,100,100,1,'ws','2026-03-18 10:00:21'),
(331967,'034020',3,'202603171221',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:24:04'),
(331970,'222800',1,'202603171223',57900,58300,57900,58200,58100,60,50,57.14,1,'ws','2026-03-17 12:24:06'),
(331971,'222800',3,'202603171221',58200,58300,57900,58200,5059,100,100,83.33,1,'ws','2026-03-17 13:06:42'),
(331972,'036170',1,'202603171223',5280,5330,5280,5330,5300,100,85.71,66.67,1,'ws','2026-03-17 12:24:06'),
(331973,'036170',3,'202603171221',5270,5330,5270,5330,12750,100,40,31.82,1,'ws','2026-03-17 14:10:24'),
(331976,'035510',1,'202603171223',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:24:25'),
(331977,'035510',3,'202603171221',22600,22600,22600,22600,844,100,100,100,1,'ws','2026-03-18 08:25:15'),
(331979,'065170',1,'202603171224',4840,4845,4820,4845,4830,100,55.56,54.55,1,'ws','2026-03-17 12:25:00'),
(331980,'005930',1,'202603171224',196900,196900,196800,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 12:25:02'),
(331981,'069500',1,'202603171224',85652,85675,85620,85625,85615,64.29,55.75,48.45,1,'ws','2026-03-17 12:25:02'),
(331982,'229200',1,'202603171224',20115,20130,20115,20125,20120,100,85.71,54.55,1,'ws','2026-03-17 12:25:02'),
(331983,'041020',1,'202603171224',5525,5540,5360,5400,481785,0,9.52,7.41,1,'ws','2026-03-17 13:30:19'),
(331984,'039980',1,'202603171224',2355,2355,2295,2295,2295,0,11.11,38.46,1,'ws','2026-03-17 12:25:02'),
(331985,'000660',1,'202603171224',997000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:25:02'),
(331986,'131970',1,'202603171224',85900,86100,85900,86000,86000,100,75,42.86,1,'ws','2026-03-17 12:25:02'),
(331987,'089030',1,'202603171224',64200,64200,64000,64100,64100,0,0,0,1,'ws','2026-03-17 12:25:02'),
(331988,'222800',1,'202603171224',58100,58200,58100,58100,58100,75,50,42.86,1,'ws','2026-03-17 12:25:04'),
(331989,'036170',1,'202603171224',5330,5330,5300,5310,5310,60,75,50,1,'ws','2026-03-17 12:25:06'),
(331990,'035510',1,'202603171224',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:25:09'),
(331991,'412350',1,'202603171224',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:25:16'),
(331992,'005930',1,'202603171225',196600,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:26:00'),
(331993,'069500',1,'202603171225',85630,85630,85575,85580,85575,0,44.06,32.98,1,'ws','2026-03-17 12:26:02'),
(331994,'065170',1,'202603171225',4830,4855,4830,4845,4845,100,100,50,1,'ws','2026-03-17 12:26:02'),
(331995,'000660',1,'202603171225',997000,998000,997000,998000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 12:26:02'),
(331996,'131970',1,'202603171225',86100,86100,85700,85800,85800,33.33,60,40,1,'ws','2026-03-17 12:26:02'),
(331997,'039980',1,'202603171225',2300,2345,2295,2345,2340,45.45,38.46,46.67,1,'ws','2026-03-17 12:26:02'),
(331998,'222800',1,'202603171225',58100,58200,58100,58100,58100,0,75,42.86,1,'ws','2026-03-17 12:26:02'),
(331999,'041020',1,'202603171225',5390,5500,5390,5460,189030,33.33,24,29.63,1,'ws','2026-03-17 13:30:19'),
(332000,'089030',1,'202603171225',64100,64200,64100,64200,64100,50,33.33,20,1,'ws','2026-03-17 12:26:02'),
(332001,'229200',1,'202603171225',20122,20125,20100,20105,20105,20,60,42.86,1,'ws','2026-03-17 12:26:02'),
(332002,'412350',1,'202603171225',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:26:09'),
(332003,'035510',1,'202603171225',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:26:24'),
(332004,'036170',1,'202603171225',5300,5330,5290,5310,5310,0,60,66.67,1,'ws','2026-03-17 12:26:44'),
(332005,'005930',3,'202603171224',196700,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:27:00'),
(332006,'000660',1,'202603171226',996000,996000,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:27:00'),
(332007,'005380',3,'202603171224',529000,530000,528000,528500,2864,0,0,33.33,1,'ws','2026-03-18 08:25:06'),
(332008,'069500',3,'202603171224',85652,85675,85545,85600,32900,26.67,16.67,60.78,1,'ws','2026-03-17 20:18:03'),
(332009,'131970',3,'202603171224',85900,86200,85700,85900,4280,0,0,66.67,1,'ws','2026-03-17 13:06:40'),
(332010,'229200',3,'202603171224',20115,20130,20085,20090,110158,14.29,11.11,51.33,1,'ws','2026-03-17 13:06:43'),
(332011,'065170',3,'202603171224',4840,4860,4820,4855,32929,70,41.18,67.74,1,'ws','2026-03-17 13:06:37'),
(332012,'000660',3,'202603171224',998000,999000,996000,996000,7335,25,25,42.86,1,'ws','2026-03-18 08:25:00'),
(332013,'039980',3,'202603171224',2355,2395,2295,2370,3694130,100,100,100,1,'ws','2026-03-17 20:18:00'),
(332014,'041020',3,'202603171224',5525,5540,5360,5490,823487,0,20,17.86,1,'ws','2026-03-17 13:30:22'),
(332015,'089030',3,'202603171224',64200,64200,63900,64000,63800,0,0,46.67,1,'ws','2026-03-17 12:27:02'),
(332016,'412350',3,'202603171224',6430,6430,6430,6430,1339,100,100,100,1,'ws','2026-03-18 10:00:21'),
(332017,'307180',3,'202603171224',5020,5060,5020,5050,7909,100,40,40,1,'ws','2026-03-17 14:05:27'),
(332018,'034020',3,'202603171224',105400,105400,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:27:02'),
(332019,'069500',1,'202603171226',85580,85620,85545,85595,85590,25,15.79,45.09,1,'ws','2026-03-17 12:27:02'),
(332020,'229200',1,'202603171226',20105,20110,20085,20090,20090,0,12.5,42.86,1,'ws','2026-03-17 12:27:02'),
(332021,'041020',1,'202603171226',5460,5520,5460,5490,152672,100,42.86,36.67,1,'ws','2026-03-17 13:30:19'),
(332022,'131970',1,'202603171226',85900,86100,85800,85900,85900,33.33,50,57.14,1,'ws','2026-03-17 12:27:02'),
(332023,'039980',1,'202603171226',2340,2395,2340,2360,2360,100,52,48.39,1,'ws','2026-03-17 12:27:02'),
(332024,'065170',1,'202603171226',4845,4860,4845,4850,4850,100,100,60,1,'ws','2026-03-17 12:27:02'),
(332025,'089030',1,'202603171226',64200,64200,63900,64000,63800,33.33,25,20,1,'ws','2026-03-17 12:27:02'),
(332026,'412350',1,'202603171226',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:27:02'),
(332027,'034020',1,'202603171226',105400,105400,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:27:02'),
(332038,'036170',3,'202603171224',5330,5330,5280,5280,10139,50,54.55,33.33,1,'ws','2026-03-17 14:10:24'),
(332039,'036170',1,'202603171226',5300,5300,5300,5300,5300,0,0,66.67,1,'ws','2026-03-17 12:27:04'),
(332041,'222800',3,'202603171224',58100,58200,58100,58200,2315,100,100,100,1,'ws','2026-03-17 13:06:42'),
(332042,'222800',1,'202603171226',58100,58200,58100,58200,58100,100,50,57.14,1,'ws','2026-03-17 12:27:10'),
(332044,'035510',1,'202603171226',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:27:23'),
(332045,'035510',3,'202603171224',22600,22600,22600,22600,171,100,100,100,1,'ws','2026-03-18 08:25:15'),
(332047,'005930',1,'202603171227',196700,196700,196650,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:28:00'),
(332048,'005380',1,'202603171227',529000,529000,528500,529000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:28:02'),
(332049,'229200',1,'202603171227',20090,20100,20085,20095,20090,25,12.5,50,1,'ws','2026-03-17 12:28:02'),
(332050,'041020',1,'202603171227',5480,5500,5370,5400,169024,25,50,24.32,1,'ws','2026-03-17 13:30:19'),
(332051,'034020',1,'202603171227',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:28:02'),
(332052,'039980',1,'202603171227',2360,2380,2330,2340,2335,42.86,76.47,39.39,1,'ws','2026-03-17 12:28:02'),
(332053,'065170',1,'202603171227',4860,4860,4835,4835,4835,25,25,66.67,1,'ws','2026-03-17 12:28:02'),
(332054,'069500',1,'202603171227',85592,85615,85550,85615,85610,100,43.75,55.06,1,'ws','2026-03-17 12:28:02'),
(332055,'089030',1,'202603171227',64000,64000,63800,63900,63900,0,25,16.67,1,'ws','2026-03-17 12:28:02'),
(332056,'000660',1,'202603171227',997000,997000,997000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:28:02'),
(332057,'131970',1,'202603171227',85900,86200,85900,86100,86100,100,60,75,1,'ws','2026-03-17 12:28:02'),
(332058,'010120',1,'202603171227',767000,767000,767000,767000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 12:28:04'),
(332059,'222800',1,'202603171227',58200,58200,57900,58000,58000,33.33,33.33,57.14,1,'ws','2026-03-17 12:28:04'),
(332060,'412350',1,'202603171227',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:28:06'),
(332061,'036170',1,'202603171227',5290,5320,5280,5320,5300,66.67,66.67,62.5,1,'ws','2026-03-17 12:28:19'),
(332062,'035510',1,'202603171227',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:28:21'),
(332063,'069500',1,'202603171228',85610,85610,85567,85580,85575,36.36,50,23.33,1,'ws','2026-03-17 12:29:00'),
(332064,'229200',1,'202603171228',20092,20105,20090,20105,20100,100,50,36.36,1,'ws','2026-03-17 12:29:02'),
(332065,'041020',1,'202603171228',5400,5450,5390,5450,79805,35.71,47.06,40,1,'ws','2026-03-17 13:30:19'),
(332066,'005930',1,'202603171228',196600,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:29:02'),
(332067,'039980',1,'202603171228',2335,2370,2335,2360,2355,50,63.64,51.52,1,'ws','2026-03-17 12:29:02'),
(332068,'065170',1,'202603171228',4840,4930,4835,4905,4895,82.35,83.33,86.96,1,'ws','2026-03-17 12:29:02'),
(332069,'000660',1,'202603171228',997000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 12:29:02'),
(332070,'005380',1,'202603171228',529000,529000,528000,528000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:29:02'),
(332071,'034020',1,'202603171228',105500,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:29:02'),
(332072,'036170',1,'202603171228',5320,5320,5270,5270,5270,28.57,25,20,1,'ws','2026-03-17 12:29:02'),
(332073,'222800',1,'202603171228',58000,58100,57900,57900,57900,0,25,20,1,'ws','2026-03-17 12:29:02'),
(332074,'089030',1,'202603171228',63800,64200,63800,64200,64100,75,50,50,1,'ws','2026-03-17 12:29:02'),
(332075,'131970',1,'202603171228',86100,86200,85900,85900,85900,50,60,50,1,'ws','2026-03-17 12:29:04'),
(332076,'035510',1,'202603171228',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:29:06'),
(332077,'412350',1,'202603171228',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:29:12'),
(332078,'005930',1,'202603171229',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:00'),
(332079,'005930',3,'202603171227',196700,196700,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:02'),
(332080,'005930',15,'202603171215',196800,197000,196500,196700,286418,100,16.67,50,1,'ws','2026-03-18 08:25:09'),
(332081,'229200',1,'202603171229',20105,20115,20100,20110,20110,100,100,36.36,1,'ws','2026-03-17 12:30:02'),
(332082,'229200',3,'202603171227',20090,20115,20085,20110,42098,40,45.45,31.25,1,'ws','2026-03-17 13:06:43'),
(332083,'065170',1,'202603171229',4905,4930,4870,4900,4900,93.33,77.78,78.95,1,'ws','2026-03-17 12:30:02'),
(332084,'065170',3,'202603171227',4860,4930,4835,4900,139889,100,84.21,73.68,1,'ws','2026-03-17 13:06:37'),
(332085,'065170',15,'202603171215',4795,4930,4795,4900,345916,85.71,64.29,56.82,1,'ws','2026-03-17 13:06:37'),
(332086,'069500',1,'202603171229',85580,85625,85580,85600,85595,36.36,53.33,40.74,1,'ws','2026-03-17 12:30:02'),
(332087,'069500',3,'202603171227',85592,85630,85545,85600,41877,0,26.67,58.33,1,'ws','2026-03-17 20:18:03'),
(332088,'010120',1,'202603171229',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:02'),
(332089,'010120',3,'202603171227',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:02'),
(332090,'010120',15,'202603171215',766000,769000,766000,768000,2842,100,57.14,76.92,1,'ws','2026-03-18 08:25:13'),
(332091,'041020',1,'202603171229',5450,5450,5380,5390,95671,45.45,25,48.28,1,'ws','2026-03-17 13:30:19'),
(332092,'041020',3,'202603171227',5480,5500,5370,5390,344500,0,0,21.74,1,'ws','2026-03-17 13:30:22'),
(332093,'039980',1,'202603171229',2355,2360,2335,2355,2350,80,44.44,77.27,1,'ws','2026-03-17 12:30:02'),
(332094,'039980',3,'202603171227',2360,2380,2330,2355,1648601,50,50,82.35,1,'ws','2026-03-17 20:18:00'),
(332095,'222800',1,'202603171229',57900,58000,57900,58000,57900,50,25,40,1,'ws','2026-03-17 12:30:02'),
(332096,'222800',3,'202603171227',58200,58200,57900,58000,8133,0,0,66.67,1,'ws','2026-03-17 13:06:42'),
(332097,'036170',1,'202603171229',5280,5320,5280,5320,5320,50,58.33,53.85,1,'ws','2026-03-17 12:30:02'),
(332098,'036170',3,'202603171227',5290,5330,5270,5320,14907,44.44,64.29,41.67,1,'ws','2026-03-17 14:10:24'),
(332099,'131970',1,'202603171229',85900,86100,85900,86000,86000,33.33,60,50,1,'ws','2026-03-17 12:30:02'),
(332100,'131970',3,'202603171227',85900,86200,85900,86000,4021,100,50,57.14,1,'ws','2026-03-17 13:06:40'),
(332109,'005380',3,'202603171227',528000,529000,528000,529000,2613,50,50,66.67,1,'ws','2026-03-18 08:25:06'),
(332110,'005380',15,'202603171215',528500,530000,528000,529000,13059,50,14.29,40,1,'ws','2026-03-18 08:25:08'),
(332111,'000660',3,'202603171227',996000,998000,996000,997000,7050,25,40,57.14,1,'ws','2026-03-18 08:25:00'),
(332112,'000660',15,'202603171215',997000,998000,997000,997000,997000,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:02'),
(332113,'034020',3,'202603171227',105500,105500,105400,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:30:02'),
(332114,'034020',15,'202603171215',105400,105600,105400,105500,29825,100,20,50,1,'ws','2026-03-18 08:25:14'),
(332132,'035510',1,'202603171229',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:30:04'),
(332133,'035510',3,'202603171227',22600,22600,22600,22600,200,100,100,100,1,'ws','2026-03-18 08:25:15'),
(332134,'035510',15,'202603171215',22600,22600,22600,22600,4477,100,100,100,1,'ws','2026-03-17 20:18:00'),
(332135,'089030',1,'202603171229',64200,64200,64100,64200,64100,100,75,57.14,1,'ws','2026-03-17 12:30:04'),
(332136,'089030',3,'202603171227',64000,64200,63800,64200,64100,50,28.57,46.67,1,'ws','2026-03-17 12:30:04'),
(332142,'307180',3,'202603171227',5040,5080,5020,5080,7598,100,100,60,1,'ws','2026-03-17 14:05:27'),
(332144,'412350',3,'202603171227',6430,6430,6430,6430,625,100,100,100,1,'ws','2026-03-18 10:00:21'),
(332145,'412350',1,'202603171229',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:30:11'),
(332149,'005930',1,'202603171230',196700,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:31:00'),
(332150,'041020',1,'202603171230',5400,5480,5390,5470,109058,57.14,68.42,51.61,1,'ws','2026-03-17 13:30:19'),
(332151,'000660',1,'202603171230',996000,996500,996000,996000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:31:02'),
(332152,'131970',1,'202603171230',86000,86100,85800,85900,85900,50,25,57.14,1,'ws','2026-03-17 12:31:02'),
(332153,'039980',1,'202603171230',2355,2395,2350,2395,2390,88.89,92.31,75,1,'ws','2026-03-17 12:31:02'),
(332154,'065170',1,'202603171230',4910,4990,4900,4955,4955,91.67,96.15,86.67,1,'ws','2026-03-17 12:31:02'),
(332155,'005380',1,'202603171230',529000,529000,528000,529000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:31:02'),
(332156,'229200',1,'202603171230',20110,20125,20105,20105,20105,50,75,50,1,'ws','2026-03-17 12:31:02'),
(332157,'069500',1,'202603171230',85605,85645,85557,85580,85570,50,26.67,50,1,'ws','2026-03-17 12:31:02'),
(332158,'089030',1,'202603171230',64100,64400,64100,64400,64300,100,100,62.5,1,'ws','2026-03-17 12:31:04'),
(332159,'036170',1,'202603171230',5320,5320,5290,5290,5290,62.5,38.46,43.75,1,'ws','2026-03-17 12:31:07'),
(332160,'222800',1,'202603171230',58000,58000,57900,57900,57900,50,33.33,33.33,1,'ws','2026-03-17 12:31:09'),
(332161,'412350',1,'202603171230',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:31:13'),
(332162,'035510',1,'202603171230',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:31:40'),
(332163,'005930',1,'202603171231',196700,196700,196600,196700,196600,NULL,NULL,NULL,1,'ws','2026-03-17 12:32:00'),
(332164,'000660',1,'202603171231',996000,997000,996000,997000,996000,NULL,NULL,NULL,1,'ws','2026-03-17 12:32:02'),
(332165,'069500',1,'202603171231',85580,85625,85570,85595,85580,42.86,63.64,50,1,'ws','2026-03-17 12:32:02'),
(332166,'039980',1,'202603171231',2395,2395,2370,2375,2370,66.67,61.54,57.14,1,'ws','2026-03-17 12:32:02'),
(332167,'065170',1,'202603171231',4965,4980,4880,4925,4920,64.71,61.11,71.43,1,'ws','2026-03-17 12:32:02'),
(332168,'041020',1,'202603171231',5470,5510,5410,5420,155492,61.54,42.11,39.39,1,'ws','2026-03-17 13:30:19'),
(332169,'034020',1,'202603171231',105400,105400,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:32:02'),
(332170,'089030',1,'202603171231',64400,64400,64000,64100,64000,40,40,55.56,1,'ws','2026-03-17 12:32:02'),
(332171,'131970',1,'202603171231',85800,86000,85800,85800,85800,0,33.33,42.86,1,'ws','2026-03-17 12:32:02'),
(332172,'298040',1,'202603171231',2572000,2572000,2572000,2572000,2572000,NULL,NULL,NULL,1,'ws','2026-03-17 12:32:02'),
(332173,'229200',1,'202603171231',20105,20115,20085,20095,20095,0,25,57.14,1,'ws','2026-03-17 12:32:02'),
(332174,'412350',1,'202603171231',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:32:04'),
(332175,'035510',1,'202603171231',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:32:06'),
(332176,'222800',1,'202603171231',57900,58000,57900,58000,57900,50,66.67,33.33,1,'ws','2026-03-17 12:32:08'),
(332177,'036170',1,'202603171231',5290,5330,5290,5320,1079,NULL,NULL,NULL,1,'ws','2026-03-17 14:10:24'),
(332178,'000660',1,'202603171232',995000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 12:33:00'),
(332179,'005930',3,'202603171230',196600,196600,196500,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 12:33:02'),
(332180,'000660',3,'202603171230',998000,998000,995000,996000,15383,50,20,33.33,1,'ws','2026-03-18 08:25:00'),
(332181,'005930',1,'202603171232',196600,196600,196500,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 12:33:02'),
(332182,'069500',1,'202603171232',85585,85585,85517,85530,85530,18.75,15,22.58,1,'ws','2026-03-17 12:33:02'),
(332183,'069500',3,'202603171230',85605,85650,85517,85530,67700,0,0,10.53,1,'ws','2026-03-17 20:18:03'),
(332184,'005380',1,'202603171232',528000,529000,528000,528000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:33:02'),
(332185,'005380',3,'202603171230',528000,529000,528000,528000,2045,33.33,25,25,1,'ws','2026-03-18 08:25:06'),
(332186,'089030',1,'202603171232',64100,64100,64000,64050,64000,0,36.36,58.82,1,'ws','2026-03-17 12:33:02'),
(332187,'089030',3,'202603171230',64100,64400,64000,64050,64000,57.14,36.36,17.39,1,'ws','2026-03-17 12:33:02'),
(332188,'065170',1,'202603171232',4925,4935,4910,4935,4925,25,68.42,79.41,1,'ws','2026-03-17 12:33:02'),
(332189,'065170',3,'202603171230',4910,5000,4880,4940,202783,100,100,70.59,1,'ws','2026-03-17 13:06:37'),
(332190,'229200',1,'202603171232',20095,20100,20080,20090,20080,0,0,42.86,1,'ws','2026-03-17 12:33:02'),
(332191,'229200',3,'202603171230',20110,20125,20080,20090,47989,50,28.57,29.41,1,'ws','2026-03-17 13:06:43'),
(332192,'041020',1,'202603171232',5430,5440,5400,5410,71575,0,57.14,52,1,'ws','2026-03-17 13:30:19'),
(332193,'041020',3,'202603171230',5400,5510,5390,5410,336125,16.67,13.33,18.18,1,'ws','2026-03-17 13:30:22'),
(332194,'039980',1,'202603171232',2370,2375,2330,2330,2330,0,38.1,46.15,1,'ws','2026-03-17 12:33:02'),
(332195,'039980',3,'202603171230',2355,2395,2330,2330,2397007,0,27.27,50,1,'ws','2026-03-17 20:18:00'),
(332196,'036170',1,'202603171232',5300,5310,5290,5290,869,NULL,NULL,NULL,1,'ws','2026-03-17 14:10:24'),
(332197,'036170',3,'202603171230',5320,5330,5290,5290,3238,57.14,33.33,55.56,1,'ws','2026-03-17 14:10:24'),
(332198,'131970',1,'202603171232',85800,85900,85500,85600,85600,0,0,14.29,1,'ws','2026-03-17 12:33:02'),
(332199,'131970',3,'202603171230',86000,86100,85500,85600,3995,20,20,12.5,1,'ws','2026-03-17 13:06:40'),
(332201,'034020',3,'202603171230',105500,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:33:02'),
(332212,'307180',3,'202603171230',5060,5070,5060,5060,3152,60,66.67,46.67,1,'ws','2026-03-17 14:05:27'),
(332213,'222800',1,'202603171232',58000,58000,57800,57800,57800,33.33,25,33.33,1,'ws','2026-03-17 12:33:11'),
(332214,'222800',3,'202603171230',58000,58000,57800,57800,3111,0,0,0,1,'ws','2026-03-17 13:06:42'),
(332216,'412350',3,'202603171230',6430,6430,6430,6430,14211,100,100,100,1,'ws','2026-03-18 10:00:21'),
(332217,'412350',1,'202603171232',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:33:15'),
(332219,'035510',3,'202603171230',22600,22600,22600,22600,911,100,100,100,1,'ws','2026-03-18 08:25:15'),
(332220,'035510',1,'202603171232',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:33:20'),
(332222,'005930',1,'202603171233',196400,196500,196400,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 12:34:00'),
(332223,'131970',1,'202603171233',85600,85700,85200,85400,85400,0,0,14.29,1,'ws','2026-03-17 12:34:02'),
(332224,'069500',1,'202603171233',85535,85545,85495,85525,85525,0,17.65,28,1,'ws','2026-03-17 12:34:02'),
(332225,'005380',1,'202603171233',528000,529000,528000,528000,528000,NULL,NULL,NULL,1,'ws','2026-03-17 12:34:02'),
(332226,'039980',1,'202603171233',2330,2365,2330,2345,2340,25,18.75,44,1,'ws','2026-03-17 12:34:02'),
(332227,'065170',1,'202603171233',4930,4960,4925,4935,4935,100,25,65,1,'ws','2026-03-17 12:34:02'),
(332228,'041020',1,'202603171233',5405,5460,5400,5430,65715,66.67,25,45.45,1,'ws','2026-03-17 13:30:19'),
(332229,'000660',1,'202603171233',995000,996000,995000,995000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 12:34:02'),
(332230,'089030',1,'202603171233',64100,64100,64000,64050,64000,0,0,36.36,1,'ws','2026-03-17 12:34:02'),
(332231,'222800',1,'202603171233',57800,57900,57700,57800,57700,0,33.33,40,1,'ws','2026-03-17 12:34:02'),
(332232,'229200',1,'202603171233',20085,20095,20085,20085,20085,0,0,16.67,1,'ws','2026-03-17 12:34:04'),
(332233,'036170',1,'202603171233',5290,5310,5280,5300,5012,25,NULL,NULL,1,'ws','2026-03-17 14:10:24'),
(332234,'412350',1,'202603171233',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:34:08'),
(332235,'035510',1,'202603171233',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:34:20'),
(332236,'005930',1,'202603171234',196400,196400,196400,196400,196400,NULL,NULL,NULL,1,'ws','2026-03-17 12:35:00'),
(332237,'000660',1,'202603171234',995000,995000,995000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 12:35:02'),
(332238,'069500',1,'202603171234',85525,85530,85465,85490,85485,0,0,10.71,1,'ws','2026-03-17 12:35:02'),
(332239,'041020',1,'202603171234',5440,5440,5360,5370,168648,25,22.22,45.45,1,'ws','2026-03-17 13:30:19'),
(332240,'065170',1,'202603171234',4935,4960,4920,4930,4925,0,66.67,65,1,'ws','2026-03-17 12:35:02'),
(332241,'039980',1,'202603171234',2345,2345,2310,2310,2310,30,15.79,35.48,1,'ws','2026-03-17 12:35:02'),
(332242,'035510',1,'202603171234',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:35:02'),
(332243,'034020',1,'202603171234',105500,105500,105500,105500,105400,NULL,NULL,NULL,1,'ws','2026-03-17 12:35:02'),
(332244,'229200',1,'202603171234',20085,20095,20080,20090,20085,50,33.33,16.67,1,'ws','2026-03-17 12:35:02'),
(332245,'131970',1,'202603171234',85300,85800,85300,85600,85600,50,33.33,25,1,'ws','2026-03-17 12:35:02'),
(332246,'089030',1,'202603171234',64100,64100,63900,64000,63900,0,0,33.33,1,'ws','2026-03-17 12:35:04'),
(332247,'412350',1,'202603171234',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:35:08'),
(332248,'222800',1,'202603171234',57800,57900,57800,57900,57800,100,33.33,40,1,'ws','2026-03-17 12:35:10'),
(332249,'036170',1,'202603171234',5300,5310,5290,5300,1794,100,25,NULL,1,'ws','2026-03-17 14:10:24'),
(332250,'079550',1,'202603171056',698000,699000,698000,698000,769,NULL,NULL,NULL,1,'rest','2026-03-17 12:35:21'),
(332251,'079550',1,'202603171057',698000,698000,697000,698000,337,NULL,NULL,NULL,1,'rest','2026-03-17 12:35:21'),
(332252,'079550',1,'202603171058',698000,698000,697000,698000,177,100,NULL,NULL,1,'rest','2026-03-17 12:35:21'),
(332253,'079550',1,'202603171059',698000,698000,697000,698000,518,100,100,NULL,1,'rest','2026-03-17 12:35:21'),
(332254,'079550',1,'202603171100',698000,698000,697000,697000,298,0,0,NULL,1,'rest','2026-03-17 12:35:21'),
(332255,'079550',1,'202603171101',698000,698000,697000,697000,268,0,0,0,1,'rest','2026-03-17 12:35:21'),
(332256,'079550',1,'202603171102',697000,700000,697000,699000,753,100,66.67,66.67,1,'rest','2026-03-17 12:35:21'),
(332257,'079550',1,'202603171103',699000,700000,699000,700000,241,100,100,75,1,'rest','2026-03-17 12:35:21'),
(332258,'079550',1,'202603171104',699000,700000,699000,699500,192,66.67,85.71,66.67,1,'rest','2026-03-17 12:35:21'),
(332259,'079550',1,'202603171105',699000,700000,699000,699000,403,0,50,75,1,'rest','2026-03-17 12:35:21'),
(332260,'079550',1,'202603171106',699000,700000,698000,699000,706,0,0,75,1,'rest','2026-03-17 12:35:21'),
(332261,'079550',1,'202603171107',699000,700000,698000,700000,409,100,66.67,66.67,1,'rest','2026-03-17 12:35:21'),
(332262,'079550',1,'202603171108',700000,700000,698000,698000,444,33.33,33.33,25,1,'rest','2026-03-17 12:35:21'),
(332263,'079550',1,'202603171109',698500,699000,698000,699000,290,33.33,50,44.44,1,'rest','2026-03-17 12:35:21'),
(332264,'079550',1,'202603171110',699000,699000,698000,698000,204,50,25,40,1,'rest','2026-03-17 12:35:21'),
(332265,'079550',1,'202603171111',698000,699000,698000,698000,347,0,50,40,1,'rest','2026-03-17 12:35:21'),
(332266,'079550',1,'202603171112',698000,699000,698000,699000,300,100,50,40,1,'rest','2026-03-17 12:35:21'),
(332267,'079550',1,'202603171113',699000,699000,698000,699000,492,100,100,66.67,1,'rest','2026-03-17 12:35:21'),
(332268,'079550',1,'202603171114',699000,699000,698000,699000,195,100,100,50,1,'rest','2026-03-17 12:35:21'),
(332269,'079550',1,'202603171115',698500,699000,698000,698000,235,0,0,50,1,'rest','2026-03-17 12:35:21'),
(332270,'079550',1,'202603171116',698000,699000,697000,697000,268,0,0,33.33,1,'rest','2026-03-17 12:35:21'),
(332271,'079550',1,'202603171117',697500,698000,697000,697000,193,0,0,0,1,'rest','2026-03-17 12:35:21'),
(332272,'079550',1,'202603171118',698000,698000,697000,697000,175,100,0,0,1,'rest','2026-03-17 12:35:21'),
(332273,'079550',1,'202603171119',698000,698000,697000,697000,178,100,100,0,1,'rest','2026-03-17 12:35:21'),
(332274,'079550',1,'202603171120',697000,698000,697000,698000,553,100,100,50,1,'rest','2026-03-17 12:35:21'),
(332275,'079550',1,'202603171121',699000,699000,697500,698000,169,100,100,100,1,'rest','2026-03-17 12:35:21'),
(332276,'079550',1,'202603171122',698000,699000,697000,699000,234,100,100,100,1,'rest','2026-03-17 12:35:21'),
(332277,'079550',1,'202603171123',698000,699000,698000,699000,71,100,100,100,1,'rest','2026-03-17 12:35:21'),
(332278,'079550',1,'202603171124',698000,700000,698000,699000,473,100,100,100,1,'rest','2026-03-17 12:35:21'),
(332279,'079550',1,'202603171125',700000,700000,699000,700000,222,100,100,100,1,'rest','2026-03-17 12:35:21'),
(332280,'079550',1,'202603171126',700000,700000,698000,699000,768,50,50,66.67,1,'rest','2026-03-17 12:35:21'),
(332281,'079550',1,'202603171127',699500,700000,699000,699000,131,0,50,50,1,'rest','2026-03-17 12:35:21'),
(332282,'079550',1,'202603171128',699000,700000,699000,699000,222,100,0,50,1,'rest','2026-03-17 12:35:21'),
(332283,'079550',1,'202603171129',699000,701000,699000,700500,651,100,100,71.43,1,'rest','2026-03-17 12:35:21'),
(332284,'079550',1,'202603171130',701000,701000,700000,700000,335,75,75,50,1,'rest','2026-03-17 12:35:21'),
(332285,'079550',1,'202603171131',700000,702000,700000,702000,490,NULL,NULL,NULL,1,'rest','2026-03-17 13:10:23'),
(332286,'079550',1,'202603171132',702000,703000,701000,703000,1307,NULL,NULL,NULL,1,'rest','2026-03-17 13:10:23'),
(332287,'079550',1,'202603171133',702500,703000,700000,700000,527,25,NULL,NULL,1,'rest','2026-03-17 13:10:23'),
(332288,'079550',1,'202603171134',701000,702000,701000,702000,243,40,50,NULL,1,'rest','2026-03-17 13:10:23'),
(332289,'079550',1,'202603171135',702000,702000,701000,701500,167,80,36.36,NULL,1,'rest','2026-03-17 13:10:23'),
(332290,'079550',1,'202603171136',702000,702000,701000,702000,208,50,83.33,50,1,'rest','2026-03-17 13:10:23'),
(332291,'079550',1,'202603171137',702000,702000,700000,701000,389,33.33,25,35.71,1,'rest','2026-03-17 13:10:23'),
(332292,'079550',1,'202603171138',700000,702000,700000,702000,286,50,60,70,1,'rest','2026-03-17 13:10:23'),
(332293,'079550',1,'202603171139',701000,702000,700000,702000,416,100,50,50,1,'rest','2026-03-17 13:10:23'),
(332294,'079550',1,'202603171140',702000,703000,702000,703000,172,100,100,71.43,1,'rest','2026-03-17 13:10:23'),
(332295,'079550',1,'202603171141',703000,703000,702000,702000,206,50,50,50,1,'rest','2026-03-17 13:10:23'),
(332296,'079550',1,'202603171142',702000,703000,702000,703000,366,50,66.67,75,1,'rest','2026-03-17 13:10:23'),
(332297,'079550',1,'202603171143',703000,703000,702000,702000,217,50,33.33,50,1,'rest','2026-03-17 13:10:23'),
(332298,'079550',1,'202603171144',702000,703000,702000,702000,345,0,50,50,1,'rest','2026-03-17 13:10:23'),
(332299,'079550',1,'202603171145',703000,704000,702000,703000,420,100,50,50,1,'rest','2026-03-17 13:10:23'),
(332300,'079550',1,'202603171146',703000,703000,702000,702000,197,50,50,50,1,'rest','2026-03-17 13:10:23'),
(332301,'079550',1,'202603171147',702000,703000,702000,703000,160,50,66.67,50,1,'rest','2026-03-17 13:10:23'),
(332302,'079550',1,'202603171148',702500,703000,702000,703000,142,100,50,66.67,1,'rest','2026-03-17 13:10:23'),
(332303,'079550',1,'202603171149',702500,703000,702000,703000,139,100,100,66.67,1,'rest','2026-03-17 13:10:23'),
(332304,'079550',1,'202603171150',702000,703000,702000,703000,203,100,100,50,1,'rest','2026-03-17 13:10:23'),
(332305,'079550',1,'202603171151',703000,704000,703000,704000,663,100,100,100,1,'rest','2026-03-17 13:10:23'),
(332306,'079550',1,'202603171152',704000,704000,702000,703000,434,50,50,50,1,'rest','2026-03-17 13:10:23'),
(332307,'079550',1,'202603171153',702000,703000,702000,703000,112,0,50,50,1,'rest','2026-03-17 13:10:23'),
(332308,'079550',1,'202603171154',702000,703000,702000,702000,250,0,0,33.33,1,'rest','2026-03-17 13:10:23'),
(332309,'079550',1,'202603171155',702000,704000,702000,703000,358,50,50,50,1,'rest','2026-03-17 13:10:23'),
(332310,'079550',1,'202603171156',703000,707000,703000,707000,1572,100,83.33,71.43,1,'rest','2026-03-17 13:10:23'),
(332311,'079550',1,'202603171157',707000,707000,705000,706000,625,80,83.33,71.43,1,'rest','2026-03-17 13:10:23'),
(332312,'079550',1,'202603171158',706000,706000,702000,705000,3703,0,66.67,62.5,1,'rest','2026-03-17 13:10:23'),
(332313,'079550',1,'202603171159',704000,705000,703000,704000,274,0,0,62.5,1,'rest','2026-03-17 13:10:23'),
(332314,'079550',1,'202603171200',704000,706000,704000,706000,306,66.67,50,66.67,1,'rest','2026-03-17 13:10:23'),
(332315,'079550',1,'202603171201',706000,706000,705000,706000,204,NULL,NULL,NULL,1,'rest','2026-03-17 13:40:22'),
(332316,'079550',1,'202603171202',705000,707000,705000,707000,721,NULL,NULL,NULL,1,'rest','2026-03-17 13:40:22'),
(332317,'079550',1,'202603171203',707000,708000,706000,708000,369,100,NULL,NULL,1,'rest','2026-03-17 13:40:22'),
(332318,'079550',1,'202603171204',707000,709000,707000,708000,644,100,100,NULL,1,'rest','2026-03-17 13:40:22'),
(332319,'079550',1,'202603171205',709000,709000,708000,708000,755,100,100,NULL,1,'rest','2026-03-17 13:40:22'),
(332320,'079550',1,'202603171206',709000,709000,707000,707000,832,0,0,66.67,1,'rest','2026-03-17 13:40:22'),
(332321,'079550',1,'202603171207',707500,708000,707000,707000,164,0,0,50,1,'rest','2026-03-17 13:40:22'),
(332322,'079550',1,'202603171208',708000,708000,706000,708000,733,100,50,50,1,'rest','2026-03-17 13:40:22'),
(332323,'079550',1,'202603171209',708000,708000,707000,707000,200,50,50,33.33,1,'rest','2026-03-17 13:40:22'),
(332324,'079550',1,'202603171210',707000,708000,706000,707000,262,0,50,33.33,1,'rest','2026-03-17 13:40:22'),
(332325,'079550',1,'202603171211',706000,707000,706000,706500,136,0,0,40,1,'rest','2026-03-17 13:40:22'),
(332326,'079550',1,'202603171212',706500,707000,706000,706000,220,0,0,33.33,1,'rest','2026-03-17 13:40:22'),
(332327,'079550',1,'202603171213',706500,707000,706000,707000,362,66.67,50,33.33,1,'rest','2026-03-17 13:40:22'),
(332328,'079550',1,'202603171214',707000,707000,706000,707000,153,100,66.67,50,1,'rest','2026-03-17 13:40:22'),
(332329,'079550',1,'202603171215',706000,707000,706000,706000,351,0,50,33.33,1,'rest','2026-03-17 13:40:22'),
(332330,'079550',1,'202603171216',706000,708000,706000,708000,411,66.67,66.67,66.67,1,'rest','2026-03-17 13:40:22'),
(332331,'079550',1,'202603171217',707500,708000,707000,708000,205,100,66.67,75,1,'rest','2026-03-17 13:40:22'),
(332332,'079550',1,'202603171218',708000,708000,707000,708000,601,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332333,'079550',1,'202603171219',708000,709000,707000,708000,493,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332334,'079550',1,'202603171220',708000,709000,707000,707500,423,0,0,80,1,'rest','2026-03-17 13:40:22'),
(332335,'079550',1,'202603171221',707000,708000,707000,707000,191,0,0,0,1,'rest','2026-03-17 13:40:22'),
(332336,'079550',1,'202603171222',708000,709000,707000,707000,396,0,0,0,1,'rest','2026-03-17 13:40:22'),
(332337,'079550',1,'202603171223',708000,709000,708000,708000,209,100,66.67,50,1,'rest','2026-03-17 13:40:22'),
(332338,'079550',1,'202603171224',708000,710000,708000,709000,693,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332339,'079550',1,'202603171225',709000,710000,708000,708000,346,50,66.67,57.14,1,'rest','2026-03-17 13:40:22'),
(332340,'079550',1,'202603171226',709000,710000,708000,709000,537,50,66.67,75,1,'rest','2026-03-17 13:40:22'),
(332341,'079550',1,'202603171227',709000,710000,709000,709000,271,100,50,75,1,'rest','2026-03-17 13:40:22'),
(332342,'079550',1,'202603171228',709000,710000,708000,709000,721,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332343,'079550',1,'202603171229',709000,710000,709000,709000,299,100,100,50,1,'rest','2026-03-17 13:40:22'),
(332344,'079550',1,'202603171230',709000,710000,709000,710000,244,100,100,100,1,'rest','2026-03-17 13:40:22'),
(332345,'079550',1,'202603171231',709000,710000,709000,709000,233,50,50,50,1,'rest','2026-03-17 13:40:22'),
(332346,'079550',1,'202603171232',709000,710000,709000,709000,435,0,50,50,1,'rest','2026-03-17 13:40:22'),
(332347,'079550',1,'202603171233',709000,710000,709000,710000,497,100,50,66.67,1,'rest','2026-03-17 13:40:22'),
(332348,'079550',1,'202603171234',709000,710000,709000,710000,185,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332349,'079550',1,'202603171235',710000,711000,709000,711000,956,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(332350,'079550',3,'202603161403',739000,740000,738000,740000,993,NULL,NULL,NULL,1,'rest','2026-03-17 12:35:24'),
(332351,'079550',3,'202603161406',739000,741000,738000,738000,1502,NULL,NULL,NULL,1,'rest','2026-03-17 12:35:24'),
(332352,'079550',3,'202603161409',738000,739000,735000,737000,1994,0,NULL,NULL,1,'rest','2026-03-17 12:35:24'),
(332353,'079550',3,'202603161412',737000,738000,736000,738000,895,50,25,NULL,1,'rest','2026-03-17 12:35:24'),
(332354,'079550',3,'202603161415',737000,737000,733000,733500,3553,18.18,15.38,NULL,1,'rest','2026-03-17 12:35:24'),
(332355,'079550',3,'202603161418',734000,734000,731000,731000,3093,0,12.5,9.09,1,'rest','2026-03-17 12:35:24'),
(332356,'079550',3,'202603161421',731500,738000,731500,737000,1801,70.59,46.15,46.67,1,'rest','2026-03-17 12:35:24'),
(332357,'079550',3,'202603161424',737000,738000,736000,738000,964,100,73.68,53.33,1,'rest','2026-03-17 12:35:24'),
(332358,'079550',3,'202603161427',738000,738000,736000,736500,1128,40,82.35,45.16,1,'rest','2026-03-17 12:35:24'),
(332359,'079550',3,'202603161430',737000,738000,735000,737000,1560,25,50,65.22,1,'rest','2026-03-17 12:35:24'),
(332360,'079550',3,'202603161433',737000,738000,736000,737000,1110,100,25,83.33,1,'rest','2026-03-17 12:35:24'),
(332361,'079550',3,'202603161436',737000,738000,736000,737000,1313,100,100,50,1,'rest','2026-03-17 12:35:24'),
(332362,'079550',3,'202603161439',737000,738000,736000,736000,1647,NULL,NULL,NULL,1,'rest','2026-03-17 13:10:26'),
(332363,'079550',3,'202603161442',737000,737000,733000,734000,1605,NULL,NULL,NULL,1,'rest','2026-03-17 13:10:26'),
(332364,'079550',3,'202603161445',735000,737000,734000,735000,1397,33.33,NULL,NULL,1,'rest','2026-03-17 13:10:26'),
(332365,'079550',3,'202603161448',735000,737000,733000,733000,2039,33.33,20,NULL,1,'rest','2026-03-17 13:10:26'),
(332366,'079550',3,'202603161451',734000,735000,727000,728000,6860,0,12.5,NULL,1,'rest','2026-03-17 13:10:26'),
(332367,'079550',3,'202603161454',727000,730000,726000,729000,4939,16.67,12.5,18.18,1,'rest','2026-03-17 13:10:26'),
(332368,'079550',3,'202603161457',729000,732000,727000,731000,3057,100,37.5,36.36,1,'rest','2026-03-17 13:10:26'),
(332369,'079550',3,'202603161500',730000,733000,729500,731000,3017,100,100,30,1,'rest','2026-03-17 13:10:26'),
(332370,'079550',3,'202603161503',731000,732000,728000,729000,2430,0,50,30,1,'rest','2026-03-17 13:10:26'),
(332371,'079550',3,'202603161506',729000,731000,728000,729000,3502,0,0,60,1,'rest','2026-03-17 13:10:26'),
(332372,'079550',3,'202603161509',729000,732000,728000,731000,3500,NULL,NULL,NULL,1,'rest','2026-03-17 13:40:30'),
(332373,'079550',3,'202603161512',731000,733000,730000,732000,1525,NULL,NULL,NULL,1,'rest','2026-03-17 13:40:30'),
(332374,'079550',3,'202603161515',731000,733000,730000,732000,2363,100,NULL,NULL,1,'rest','2026-03-17 13:40:30'),
(332375,'079550',3,'202603161518',731000,732000,731000,732000,1053,100,100,NULL,1,'rest','2026-03-17 13:40:30'),
(332376,'079550',3,'202603161530',730000,730000,730000,730000,7546,0,0,NULL,1,'rest','2026-03-17 13:40:30'),
(332377,'079550',3,'202603161533',730000,730000,730000,730000,24,0,0,33.33,1,'rest','2026-03-17 13:40:30'),
(332378,'079550',3,'202603170900',725000,726000,710000,715000,17073,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332379,'079550',3,'202603170903',716000,717000,711000,712000,6715,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332380,'079550',3,'202603170906',712000,713000,711000,711000,3623,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332381,'079550',3,'202603170909',711500,713000,710000,711000,6624,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332382,'079550',3,'202603170912',711000,712000,710000,710000,2679,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332383,'079550',3,'202603170915',710000,711000,699000,699000,19722,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332384,'079550',3,'202603170918',700000,704000,696000,698000,14032,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332385,'079550',3,'202603170921',698000,701000,692000,700000,10492,66.67,14.29,13.33,1,'rest','2026-03-17 13:40:30'),
(332386,'079550',3,'202603170924',700000,701000,698000,701000,5150,100,75,18.75,1,'rest','2026-03-17 13:40:30'),
(332387,'079550',3,'202603170927',701000,708000,701000,707000,5100,100,100,42.86,1,'rest','2026-03-17 13:40:30'),
(332388,'079550',3,'202603170930',707000,707000,701000,702000,3296,54.55,58.33,60,1,'rest','2026-03-17 13:40:30'),
(332389,'079550',3,'202603170933',702000,704000,700000,703000,5524,16.67,58.33,66.67,1,'rest','2026-03-17 13:40:30'),
(332390,'079550',3,'202603170936',704000,705000,701000,701000,2219,33.33,12.5,53.33,1,'rest','2026-03-17 13:40:30'),
(332391,'079550',3,'202603170939',702000,704000,701000,703000,1505,50,60,56.25,1,'rest','2026-03-17 13:40:30'),
(332392,'079550',3,'202603170942',704000,707000,703000,704000,2679,100,60,36.36,1,'rest','2026-03-17 13:40:30'),
(332393,'079550',3,'202603170945',705000,707000,704000,705000,1238,100,100,71.43,1,'rest','2026-03-17 13:40:30'),
(332394,'079550',3,'202603170948',705000,705000,702000,702000,1641,25,40,44.44,1,'rest','2026-03-17 13:40:30'),
(332395,'079550',3,'202603170951',702000,706000,702000,705000,2546,50,57.14,70,1,'rest','2026-03-17 13:40:30'),
(332396,'079550',3,'202603170954',705000,707000,704000,705000,1541,100,50,62.5,1,'rest','2026-03-17 13:40:30'),
(332397,'079550',3,'202603170957',705000,706000,703000,706000,1524,100,100,62.5,1,'rest','2026-03-17 13:40:30'),
(332398,'079550',3,'202603171000',706000,706000,703000,705000,1490,50,50,50,1,'rest','2026-03-17 13:40:30'),
(332399,'079550',3,'202603171003',705000,708000,704000,706000,2883,50,66.67,83.33,1,'rest','2026-03-17 13:40:30'),
(332400,'079550',3,'202603171006',705500,706000,704000,705000,1465,50,33.33,50,1,'rest','2026-03-17 13:40:30'),
(332401,'079550',3,'202603171009',704000,705000,701000,702000,2316,0,20,28.57,1,'rest','2026-03-17 13:40:30'),
(332402,'079550',3,'202603171012',702000,703000,700000,701000,3321,0,0,14.29,1,'rest','2026-03-17 13:40:30'),
(332403,'079550',3,'202603171015',701000,702000,701000,701000,550,0,0,16.67,1,'rest','2026-03-17 13:40:30'),
(332404,'079550',3,'202603171018',701000,703000,701000,701000,1504,100,0,0,1,'rest','2026-03-17 13:40:30'),
(332405,'079550',3,'202603171021',702000,702000,701000,701000,1475,100,100,0,1,'rest','2026-03-17 13:40:30'),
(332406,'079550',3,'202603171024',700000,701000,697000,697000,5678,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332407,'079550',3,'202603171027',697000,700000,697000,699000,2144,33.33,33.33,33.33,1,'rest','2026-03-17 13:40:30'),
(332408,'079550',3,'202603171030',699000,702000,699000,702000,1641,100,55.56,55.56,1,'rest','2026-03-17 13:40:30'),
(332409,'079550',3,'202603171033',701000,703000,700000,701000,1305,75,83.33,50,1,'rest','2026-03-17 13:40:30'),
(332410,'079550',3,'202603171036',701000,701000,700000,700000,648,0,60,45.45,1,'rest','2026-03-17 13:40:30'),
(332411,'079550',3,'202603171039',700000,700000,698000,698000,2386,0,0,55.56,1,'rest','2026-03-17 13:40:30'),
(332412,'079550',3,'202603171042',699000,699000,697000,697000,1997,0,0,37.5,1,'rest','2026-03-17 13:40:30'),
(332413,'079550',3,'202603171045',697000,699000,697000,697000,1622,0,0,0,1,'rest','2026-03-17 13:40:30'),
(332414,'079550',3,'202603171048',697000,698000,697000,697000,761,100,0,0,1,'rest','2026-03-17 13:40:30'),
(332415,'079550',3,'202603171051',697000,699000,697000,698000,1275,100,100,25,1,'rest','2026-03-17 13:40:30'),
(332416,'079550',3,'202603171054',699000,699000,698000,698000,1252,100,100,50,1,'rest','2026-03-17 13:40:30'),
(332417,'079550',3,'202603171057',698000,698000,697000,698000,1032,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332418,'079550',3,'202603171100',698000,700000,697000,699000,1319,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332419,'079550',3,'202603171103',699000,700000,699000,699000,836,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332420,'079550',3,'202603171106',699000,700000,698000,698000,1559,0,50,50,1,'rest','2026-03-17 13:40:30'),
(332421,'079550',3,'202603171109',698500,699000,698000,698000,841,0,0,50,1,'rest','2026-03-17 13:40:30'),
(332422,'079550',3,'202603171112',698000,699000,698000,699000,987,100,50,66.67,1,'rest','2026-03-17 13:40:30'),
(332423,'079550',3,'202603171115',698500,699000,697000,697000,696,33.33,33.33,25,1,'rest','2026-03-17 13:40:30'),
(332424,'079550',3,'202603171118',698000,698000,697000,698000,906,33.33,50,40,1,'rest','2026-03-17 13:40:30'),
(332425,'079550',3,'202603171121',699000,699000,697000,699000,474,100,50,60,1,'rest','2026-03-17 13:40:30'),
(332426,'079550',3,'202603171124',698000,700000,698000,699000,1463,100,100,60,1,'rest','2026-03-17 13:40:30'),
(332427,'079550',3,'202603171127',699500,701000,699000,700500,1004,100,100,63.64,1,'rest','2026-03-17 13:40:30'),
(332428,'079550',3,'202603171130',701000,703000,700000,703000,2132,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332429,'079550',3,'202603171133',702500,703000,700000,701500,937,62.5,72.73,76.92,1,'rest','2026-03-17 13:40:30'),
(332430,'079550',3,'202603171136',702000,702000,700000,702000,883,25,66.67,75,1,'rest','2026-03-17 13:40:30'),
(332431,'079550',3,'202603171139',701000,703000,700000,702000,794,100,25,75,1,'rest','2026-03-17 13:40:30'),
(332432,'079550',3,'202603171142',702000,703000,702000,702000,928,100,100,66.67,1,'rest','2026-03-17 13:40:30'),
(332433,'079550',3,'202603171145',703000,704000,702000,703000,777,100,100,50,1,'rest','2026-03-17 13:40:30'),
(332434,'079550',3,'202603171148',702500,703000,702000,703000,484,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332435,'079550',3,'202603171151',703000,704000,702000,703000,1209,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332436,'079550',3,'202603171154',702000,707000,702000,707000,2180,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332437,'079550',3,'202603171157',707000,707000,702000,704000,4602,57.14,57.14,62.5,1,'rest','2026-03-17 13:40:30'),
(332438,'079550',3,'202603171200',704000,707000,704000,707000,1231,50,70,70,1,'rest','2026-03-17 13:40:30'),
(332439,'079550',3,'202603171203',707000,709000,706000,708000,1768,100,57.14,72.73,1,'rest','2026-03-17 13:40:30'),
(332440,'079550',3,'202603171206',709000,709000,706000,708000,1729,100,100,72.73,1,'rest','2026-03-17 13:40:30'),
(332441,'079550',3,'202603171209',708000,708000,706000,706500,598,0,40,47.06,1,'rest','2026-03-17 13:40:30'),
(332442,'079550',3,'202603171212',706500,707000,706000,707000,735,25,25,75,1,'rest','2026-03-17 13:40:30'),
(332443,'079550',3,'202603171215',706000,708000,706000,708000,967,100,50,62.5,1,'rest','2026-03-17 13:40:30'),
(332444,'079550',3,'202603171218',708000,709000,707000,707500,1517,66.67,75,42.86,1,'rest','2026-03-17 13:40:30'),
(332445,'079550',3,'202603171221',707000,709000,707000,708000,796,50,75,50,1,'rest','2026-03-17 13:40:30'),
(332446,'079550',3,'202603171224',708000,710000,708000,709000,1576,100,75,85.71,1,'rest','2026-03-17 13:40:30'),
(332447,'079550',3,'202603171227',709000,710000,708000,709000,1291,100,100,83.33,1,'rest','2026-03-17 13:40:30'),
(332448,'079550',3,'202603171230',709000,710000,709000,709000,912,100,100,75,1,'rest','2026-03-17 13:40:30'),
(332449,'079550',3,'202603171233',709000,711000,709000,711000,1638,100,100,100,1,'rest','2026-03-17 13:40:30'),
(332539,'079550',60,'202603160900',712000,757000,708000,754000,168706,100,100,77.78,1,'rest','2026-03-17 13:40:33'),
(332540,'079550',60,'202603161000',754000,754000,736000,752000,100795,93.94,95,82.35,1,'rest','2026-03-17 13:40:33'),
(332541,'079550',60,'202603161100',752000,773000,747000,750000,176318,0,88.57,91.3,1,'rest','2026-03-17 13:40:33'),
(332542,'079550',60,'202603161200',751000,759000,744000,756000,40274,75,60,91.67,1,'rest','2026-03-17 13:40:33'),
(332543,'079550',60,'202603161300',756000,758000,734000,737000,54030,24,22.22,61.67,1,'rest','2026-03-17 13:40:33'),
(332544,'079550',60,'202603161400',737000,741000,726000,731000,42904,0,19.35,17.14,1,'rest','2026-03-17 13:40:33'),
(332545,'079550',60,'202603161500',730000,733000,728000,730000,24960,0,0,17.65,1,'rest','2026-03-17 13:40:33'),
(332546,'079550',60,'202603170900',725000,726000,692000,706000,114923,0,0,10.71,1,'rest','2026-03-17 13:40:33'),
(332547,'079550',60,'202603171000',706000,708000,697000,698000,36745,0,0,0,1,'rest','2026-03-17 13:40:33'),
(332548,'079550',60,'202603171100',698000,707000,697000,704000,25011,42.86,15.79,13.33,1,'rest','2026-03-17 13:40:33'),
(332549,'079550',60,'202603171200',704000,712000,704000,707000,25047,100,52.94,21.43,1,'rest','2026-03-17 13:40:33'),
(332708,'079550',15,'202603160900',712000,730000,712000,728000,42945,100,100,100,1,'rest','2026-03-17 13:40:31'),
(332709,'079550',15,'202603160915',727000,730000,708000,711000,24118,22.73,29.17,41.38,1,'rest','2026-03-17 13:40:31'),
(332710,'079550',15,'202603160930',710000,730000,710000,727000,19762,48.48,55.26,58.54,1,'rest','2026-03-17 13:40:31'),
(332711,'079550',15,'202603160945',727000,757000,726000,754000,81881,100,71.67,74.63,1,'rest','2026-03-17 13:40:31'),
(332712,'079550',15,'202603161000',754000,754000,739000,744000,32238,72.97,81.13,64,1,'rest','2026-03-17 13:40:31'),
(332713,'079550',15,'202603161015',743000,751000,739000,739000,25454,0,64.29,57.33,1,'rest','2026-03-17 13:40:31'),
(332714,'079550',15,'202603161030',739000,748000,736000,745000,19734,54.55,28.57,76.56,1,'rest','2026-03-17 13:40:31'),
(332715,'079550',15,'202603161045',745000,752000,743000,752000,23369,100,72.22,72.73,1,'rest','2026-03-17 13:40:31'),
(332716,'079550',15,'202603161100',752000,770000,751000,768000,96366,100,100,65.91,1,'rest','2026-03-17 13:40:31'),
(332717,'079550',15,'202603161115',768000,773000,752000,757000,47199,59.26,67.65,64.44,1,'rest','2026-03-17 13:40:31'),
(332718,'079550',15,'202603161130',757000,762000,751000,752000,18421,0,50,64.44,1,'rest','2026-03-17 13:40:31'),
(332719,'079550',15,'202603161145',752000,755000,747000,750000,14332,0,0,56.1,1,'rest','2026-03-17 13:40:31'),
(332720,'079550',15,'202603161200',751000,751000,744000,745000,10183,0,0,41.03,1,'rest','2026-03-17 13:40:31'),
(332721,'079550',15,'202603161215',745500,755000,745000,755000,9678,66.67,58.82,30.3,1,'rest','2026-03-17 13:40:31'),
(332722,'079550',15,'202603161230',754000,759000,751000,755000,12342,100,66.67,45.45,1,'rest','2026-03-17 13:40:31'),
(332723,'079550',15,'202603161245',755000,758000,754000,756000,8071,100,100,61.11,1,'rest','2026-03-17 13:40:31'),
(332724,'079550',15,'202603161300',756000,758000,751000,755500,10255,66.67,66.67,66.67,1,'rest','2026-03-17 13:40:31'),
(332725,'079550',15,'202603161315',755500,756000,742000,746000,17730,0,9.09,52.38,1,'rest','2026-03-17 13:40:31'),
(332726,'079550',15,'202603161330',747000,749000,735000,736000,15704,0,0,4.76,1,'rest','2026-03-17 13:40:31'),
(332727,'079550',15,'202603161345',737000,744000,734000,737000,10341,9.09,4.88,9.09,1,'rest','2026-03-17 13:40:31'),
(332728,'079550',15,'202603161400',737000,741000,735000,738000,6838,100,16.67,9.09,1,'rest','2026-03-17 13:40:31'),
(332729,'079550',15,'202603161415',737000,738000,731000,736500,10539,40,57.14,8.7,1,'rest','2026-03-17 13:40:31'),
(332730,'079550',15,'202603161430',737000,738000,733000,734000,7235,0,20,12.5,1,'rest','2026-03-17 13:40:31'),
(332731,'079550',15,'202603161445',735000,737000,726000,731000,18292,0,0,22.22,1,'rest','2026-03-17 13:40:31'),
(332732,'079550',15,'202603161500',730000,733000,728000,732000,13974,25,15.38,22.22,1,'rest','2026-03-17 13:40:31'),
(332733,'079550',15,'202603161515',731000,733000,730000,732000,3416,100,25,12.5,1,'rest','2026-03-17 13:40:31'),
(332734,'079550',15,'202603161530',730000,730000,730000,730000,7570,0,33.33,11.76,1,'rest','2026-03-17 13:40:31'),
(332735,'079550',15,'202603170900',725000,726000,710000,710000,36714,0,0,3.85,1,'rest','2026-03-17 13:40:31'),
(332736,'079550',15,'202603170915',710000,711000,692000,707000,54496,0,0,3.85,1,'rest','2026-03-17 13:40:31'),
(332737,'079550',15,'202603170930',707000,707000,700000,704000,15223,0,0,0,1,'rest','2026-03-17 13:40:31'),
(332738,'079550',15,'202603170945',705000,707000,702000,706000,8490,40,25,6.67,1,'rest','2026-03-17 13:40:31'),
(332739,'079550',15,'202603171000',706000,708000,700000,701000,11475,28.57,20,6.06,1,'rest','2026-03-17 13:40:31'),
(332740,'079550',15,'202603171015',701000,703000,697000,699000,11351,0,22.22,13.33,1,'rest','2026-03-17 13:40:31'),
(332741,'079550',15,'202603171030',699000,703000,697000,697000,7977,0,0,14.29,1,'rest','2026-03-17 13:40:31'),
(332742,'079550',15,'202603171045',697000,699000,697000,698000,5942,33.33,20,25,1,'rest','2026-03-17 13:40:31'),
(332743,'079550',15,'202603171100',698000,700000,697000,699000,5542,100,50,18.18,1,'rest','2026-03-17 13:40:31'),
(332744,'079550',15,'202603171115',698500,701000,697000,700500,4543,100,100,46.67,1,'rest','2026-03-17 13:40:31'),
(332745,'079550',15,'202603171130',701000,703000,700000,702000,5674,100,100,71.43,1,'rest','2026-03-17 13:40:31'),
(332746,'079550',15,'202603171145',703000,707000,702000,704000,9252,100,100,100,1,'rest','2026-03-17 13:40:31'),
(332747,'079550',15,'202603171200',704000,709000,704000,707000,6061,100,100,100,1,'rest','2026-03-17 13:40:31'),
(332748,'079550',15,'202603171215',706000,710000,706000,709000,6147,100,100,100,1,'rest','2026-03-17 13:40:31'),
(332749,'079550',15,'202603171230',709000,712000,708000,710000,6786,100,100,100,1,'rest','2026-03-17 13:40:31'),
(332850,'005930',3,'202603171233',196300,196350,196300,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:02'),
(332851,'005930',1,'202603171235',196300,196350,196300,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:00'),
(332852,'065170',3,'202603171233',4930,4960,4880,4900,96679,50,68,68.57,1,'ws','2026-03-17 13:06:37'),
(332853,'039980',3,'202603171233',2330,2370,2305,2305,1585571,0,0,18.75,1,'ws','2026-03-17 20:18:00'),
(332854,'005380',3,'202603171233',528000,529000,527000,527500,7592,0,25,20,1,'ws','2026-03-18 08:25:06'),
(332855,'069500',3,'202603171233',85535,85545,85425,85425,61539,0,0,8,1,'ws','2026-03-17 20:18:03'),
(332856,'041020',3,'202603171233',5405,5460,5270,5320,571055,18.18,9.52,6.9,1,'ws','2026-03-17 13:30:22'),
(332857,'000660',3,'202603171233',995000,996000,994000,995000,14077,0,33.33,28.57,1,'ws','2026-03-18 08:25:00'),
(332858,'229200',3,'202603171233',20085,20100,20080,20090,80326,0,50,33.33,1,'ws','2026-03-17 13:06:43'),
(332859,'131970',3,'202603171233',85600,85800,85200,85600,8709,0,20,16.67,1,'ws','2026-03-17 13:06:40'),
(332860,'034020',3,'202603171233',105300,105350,105300,105350,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:02'),
(332861,'089030',3,'202603171233',64100,64100,63900,63900,63900,0,40,20,1,'ws','2026-03-17 12:36:02'),
(332862,'412350',3,'202603171233',6430,6430,6430,6430,1086,100,100,100,1,'ws','2026-03-18 10:00:21'),
(332863,'035510',3,'202603171233',22600,22600,22600,22600,396,100,100,100,1,'ws','2026-03-18 08:25:15'),
(332864,'307180',3,'202603171233',5060,5070,5060,5070,3682,33.33,66.67,80,1,'ws','2026-03-17 14:05:27'),
(332866,'039980',1,'202603171235',2310,2330,2305,2305,2305,0,27.27,12.5,1,'ws','2026-03-17 12:36:02'),
(332867,'065170',1,'202603171235',4925,4930,4880,4900,4895,0,0,13.33,1,'ws','2026-03-17 12:36:02'),
(332868,'069500',1,'202603171235',85490,85495,85425,85425,85425,0,0,8.11,1,'ws','2026-03-17 12:36:02'),
(332869,'005380',1,'202603171235',527000,527500,527000,527500,527000,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:02'),
(332870,'041020',1,'202603171235',5360,5360,5270,5320,336692,0,15.38,10.53,1,'ws','2026-03-17 13:30:19'),
(332871,'000660',1,'202603171235',994000,995000,994000,995000,994000,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:02'),
(332872,'229200',1,'202603171235',20087,20100,20082,20090,20080,100,50,20,1,'ws','2026-03-17 12:36:02'),
(332873,'131970',1,'202603171235',85700,85700,85300,85600,85400,100,50,28.57,1,'ws','2026-03-17 12:36:02'),
(332874,'034020',1,'202603171235',105300,105350,105300,105350,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:36:02'),
(332875,'089030',1,'202603171235',63900,64000,63900,63900,63900,0,0,0,1,'ws','2026-03-17 12:36:02'),
(332876,'035510',1,'202603171235',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:36:02'),
(332877,'412350',1,'202603171235',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:36:02'),
(332893,'036170',3,'202603171233',5290,5310,5280,5300,7673,25,62.5,55.56,1,'ws','2026-03-17 14:10:24'),
(332894,'036170',1,'202603171235',5300,5300,5290,5300,867,100,100,NULL,1,'ws','2026-03-17 14:10:24'),
(332895,'222800',3,'202603171233',57800,58000,57700,57800,3693,0,0,0,1,'ws','2026-03-17 13:06:42'),
(332896,'222800',1,'202603171235',57800,58000,57800,57800,57800,50,50,40,1,'ws','2026-03-17 12:36:06'),
(332899,'005930',1,'202603171236',196200,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 12:37:00'),
(332900,'000660',1,'202603171236',993000,993000,992000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 12:37:02'),
(332901,'005380',1,'202603171236',526000,526500,526000,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:37:02'),
(332902,'229200',1,'202603171236',20090,20090,20065,20075,20070,0,25,16.67,1,'ws','2026-03-17 12:37:02'),
(332903,'041020',1,'202603171236',5310,5330,5150,5220,488641,0,0,8.33,1,'ws','2026-03-17 13:30:19'),
(332904,'131970',1,'202603171236',85600,85900,85500,85500,85500,0,66.67,28.57,1,'ws','2026-03-17 12:37:02'),
(332905,'222800',1,'202603171236',57800,57900,57800,57800,57800,0,50,25,1,'ws','2026-03-17 12:37:02'),
(332906,'039980',1,'202603171236',2310,2310,2270,2280,2280,0,0,12,1,'ws','2026-03-17 12:37:02'),
(332907,'065170',1,'202603171236',4895,4955,4880,4950,4950,62.5,58.82,63.16,1,'ws','2026-03-17 12:37:02'),
(332908,'034020',1,'202603171236',105400,105400,105400,105400,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:37:02'),
(332909,'069500',1,'202603171236',85430,85445,85365,85375,85365,0,0,0,1,'ws','2026-03-17 12:37:02'),
(332910,'079550',1,'202603171236',711000,712000,710000,711000,843,100,100,100,1,'ws','2026-03-17 13:40:22'),
(332911,'412350',1,'202603171236',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:37:02'),
(332912,'089030',1,'202603171236',64000,64000,63700,63750,63700,0,0,0,1,'ws','2026-03-17 12:37:04'),
(332913,'036170',1,'202603171236',5310,5310,5310,5310,1547,100,100,40,1,'ws','2026-03-17 14:10:24'),
(332914,'035510',1,'202603171236',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:37:16'),
(332915,'005930',1,'202603171237',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:38:00'),
(332916,'000660',1,'202603171237',992000,992000,992000,992000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 12:38:02'),
(332917,'069500',1,'202603171237',85375,85375,85310,85330,85315,0,0,0,1,'ws','2026-03-17 12:38:02'),
(332918,'041020',1,'202603171237',5220,5240,5190,5230,130682,9.09,6.25,12.5,1,'ws','2026-03-17 13:30:19'),
(332919,'131970',1,'202603171237',85600,85700,85500,85600,85500,50,50,50,1,'ws','2026-03-17 12:38:02'),
(332920,'039980',1,'202603171237',2280,2330,2275,2320,2320,61.54,57.14,45.83,1,'ws','2026-03-17 12:38:02'),
(332921,'065170',1,'202603171237',4930,4980,4930,4950,4940,100,62.5,58.82,1,'ws','2026-03-17 12:38:02'),
(332922,'034020',1,'202603171237',105250,105250,105250,105250,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:38:02'),
(332923,'229200',1,'202603171237',20075,20075,20050,20055,20050,0,0,11.11,1,'ws','2026-03-17 12:38:02'),
(332924,'036170',1,'202603171237',5320,5350,5320,5350,3001,100,100,100,1,'ws','2026-03-17 14:10:24'),
(332925,'079550',1,'202603171237',710500,711000,710000,711000,278,100,100,100,1,'ws','2026-03-17 13:40:22'),
(332926,'089030',1,'202603171237',63700,63800,63700,63700,63700,0,0,0,1,'ws','2026-03-17 12:38:02'),
(332927,'035510',1,'202603171237',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:38:04'),
(332928,'222800',1,'202603171237',57800,58000,57800,57900,57900,100,50,66.67,1,'ws','2026-03-17 12:38:10'),
(332929,'412350',1,'202603171237',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:38:14'),
(332930,'005930',1,'202603171238',196100,196200,196000,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:00'),
(332931,'005930',3,'202603171236',196100,196200,196000,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:02'),
(332932,'005380',1,'202603171238',526000,527000,526000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:02'),
(332933,'005380',3,'202603171236',527000,527500,526000,527000,7728,0,0,16.67,1,'ws','2026-03-18 08:25:06'),
(332934,'041020',1,'202603171238',5230,5260,5180,5220,211705,50,8.33,4.35,1,'ws','2026-03-17 13:30:19'),
(332935,'041020',3,'202603171236',5310,5330,5150,5220,831028,0,9.52,5.88,1,'ws','2026-03-17 13:30:22'),
(332936,'039980',1,'202603171238',2325,2345,2320,2340,2335,100,70.59,48,1,'ws','2026-03-17 12:39:02'),
(332937,'039980',3,'202603171236',2310,2345,2265,2340,2310473,58.33,41.18,43.48,1,'ws','2026-03-17 20:18:00'),
(332938,'065170',1,'202603171238',4950,4985,4935,4985,4980,100,100,70.83,1,'ws','2026-03-17 12:39:02'),
(332939,'065170',3,'202603171236',4895,4985,4880,4985,117855,68,75.76,83.67,1,'ws','2026-03-17 13:06:37'),
(332940,'034020',1,'202603171238',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:02'),
(332941,'034020',3,'202603171236',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:02'),
(332942,'069500',1,'202603171238',85327,85380,85327,85360,85350,40,24,13.33,1,'ws','2026-03-17 12:39:02'),
(332943,'069500',3,'202603171236',85430,85445,85310,85360,60529,0,0,0,1,'ws','2026-03-17 20:18:03'),
(332944,'079550',1,'202603171238',711000,711000,710000,710000,378,0,0,50,1,'ws','2026-03-17 13:40:22'),
(332945,'079550',3,'202603171236',711000,712000,710000,710000,1499,66.67,66.67,75,1,'ws','2026-03-17 13:40:30'),
(332946,'000660',1,'202603171238',993000,993000,992000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 12:39:02'),
(332947,'000660',3,'202603171236',994000,995000,992000,993000,19465,0,0,12.5,1,'ws','2026-03-18 08:25:00'),
(332948,'229200',1,'202603171238',20055,20065,20050,20060,20055,20,12.5,22.22,1,'ws','2026-03-17 12:39:02'),
(332949,'229200',3,'202603171236',20090,20090,20050,20060,136330,0,0,20,1,'ws','2026-03-17 13:06:43'),
(332951,'307180',3,'202603171236',5070,5070,5030,5030,7037,20,14.29,45.45,1,'ws','2026-03-17 14:05:27'),
(332961,'222800',1,'202603171238',58000,58000,57800,57800,57700,50,50,50,1,'ws','2026-03-17 12:39:04'),
(332962,'222800',3,'202603171236',57800,58200,57800,57800,5745,100,0,0,1,'ws','2026-03-17 13:06:42'),
(332963,'089030',1,'202603171238',63700,63800,63700,63700,63700,0,0,0,1,'ws','2026-03-17 12:39:04'),
(332964,'089030',3,'202603171236',64000,64000,63700,63700,63700,0,0,22.22,1,'ws','2026-03-17 12:39:04'),
(332967,'036170',1,'202603171238',5340,5350,5320,5330,7713,66.67,71.43,71.43,1,'ws','2026-03-17 14:10:24'),
(332968,'036170',3,'202603171236',5310,5350,5310,5330,12261,100,57.14,50,1,'ws','2026-03-17 14:10:24'),
(332970,'131970',1,'202603171238',85600,85900,85600,85600,85600,100,50,75,1,'ws','2026-03-17 12:39:08'),
(332971,'131970',3,'202603171236',85600,85900,85300,85500,4352,0,0,16.67,1,'ws','2026-03-17 13:06:40'),
(332973,'412350',3,'202603171236',6430,6430,6430,6430,1158,100,100,100,1,'ws','2026-03-18 10:00:21'),
(332974,'412350',1,'202603171238',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:39:14'),
(332976,'035510',3,'202603171236',22600,22600,22600,22600,2331,100,100,100,1,'ws','2026-03-18 08:25:15'),
(332977,'035510',1,'202603171238',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:39:34'),
(332979,'069500',1,'202603171239',85355,85365,85330,85335,85330,54.55,30,13.95,1,'ws','2026-03-17 12:40:00'),
(332980,'005930',1,'202603171239',196100,196200,196100,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:40:02'),
(332981,'005380',1,'202603171239',526000,527000,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:40:02'),
(332982,'229200',1,'202603171239',20060,20060,20050,20050,20050,33.33,14.29,10,1,'ws','2026-03-17 12:40:02'),
(332983,'000660',1,'202603171239',991000,992000,991000,991000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:40:02'),
(332984,'041020',1,'202603171239',5210,5260,5200,5200,95347,0,25,5.26,1,'ws','2026-03-17 13:30:19'),
(332985,'065170',1,'202603171239',4980,4990,4975,4980,4975,87.5,87.5,70.83,1,'ws','2026-03-17 12:40:02'),
(332986,'039980',1,'202603171239',2335,2350,2310,2325,2320,57.14,80,57.14,1,'ws','2026-03-17 12:40:02'),
(332987,'089030',1,'202603171239',63700,63700,63600,63600,63500,0,0,0,1,'ws','2026-03-17 12:40:02'),
(332988,'034020',1,'202603171239',105300,105300,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:40:02'),
(332989,'035510',1,'202603171239',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:40:02'),
(332990,'079550',1,'202603171239',710000,710000,709000,710000,372,0,0,50,1,'ws','2026-03-17 13:40:22'),
(332991,'131970',1,'202603171239',85600,85800,85550,85700,85700,100,100,66.67,1,'ws','2026-03-17 12:40:04'),
(332992,'222800',1,'202603171239',57900,57900,57800,57900,57800,50,66.67,50,1,'ws','2026-03-17 12:40:04'),
(332993,'412350',1,'202603171239',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:40:04'),
(332994,'036170',1,'202603171239',5330,5330,5310,5330,3980,0,66.67,71.43,1,'ws','2026-03-17 14:10:24'),
(332995,'000660',1,'202603171240',991000,991500,991000,991000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:41:00'),
(332996,'005930',1,'202603171240',196150,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:41:02'),
(332997,'005380',1,'202603171240',526500,526500,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:41:02'),
(332998,'298040',1,'202603171240',2565000,2565000,2564000,2564000,2564000,NULL,NULL,NULL,1,'ws','2026-03-17 12:41:02'),
(332999,'039980',1,'202603171240',2320,2325,2270,2310,2310,0,40,52.17,1,'ws','2026-03-17 12:41:02'),
(333000,'065170',1,'202603171240',4975,5070,4975,5070,5060,94.74,96.15,97.22,1,'ws','2026-03-17 12:41:02'),
(333001,'079550',1,'202603171240',709000,710000,708000,709000,430,0,0,0,1,'ws','2026-03-17 13:40:22'),
(333002,'034020',1,'202603171240',105200,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:41:02'),
(333003,'069500',1,'202603171240',85330,85360,85300,85340,85335,16.67,58.33,22.58,1,'ws','2026-03-17 12:41:02'),
(333004,'035510',1,'202603171240',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:41:02'),
(333005,'131970',1,'202603171240',85700,86200,85700,86100,86100,100,100,85.71,1,'ws','2026-03-17 12:41:02'),
(333006,'229200',1,'202603171240',20050,20060,20045,20050,20050,0,33.33,10,1,'ws','2026-03-17 12:41:02'),
(333007,'222800',1,'202603171240',57800,58000,57700,57900,57700,100,50,66.67,1,'ws','2026-03-17 12:41:04'),
(333008,'036170',1,'202603171240',5330,5330,5300,5320,5167,0,0,62.5,1,'ws','2026-03-17 14:10:24'),
(333009,'412350',1,'202603171240',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:41:15'),
(333010,'005930',1,'202603171241',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:00'),
(333011,'005930',3,'202603171239',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:02'),
(333012,'229200',1,'202603171241',20060,20060,20030,20035,20030,0,0,10,1,'ws','2026-03-17 12:42:02'),
(333013,'229200',3,'202603171239',20060,20060,20030,20035,43550,0,0,21.05,1,'ws','2026-03-17 13:06:43'),
(333014,'065170',1,'202603171241',5070,5100,5050,5070,5060,100,94.74,96.15,1,'ws','2026-03-17 12:42:02'),
(333015,'065170',3,'202603171239',4980,5100,4975,5070,262095,100,80.95,86.44,1,'ws','2026-03-17 13:06:37'),
(333016,'000660',1,'202603171241',991000,991000,990000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:02'),
(333017,'000660',3,'202603171239',993000,993000,990000,991000,18144,0,0,14.29,1,'ws','2026-03-18 08:25:00'),
(333018,'069500',1,'202603171241',85340,85345,85285,85290,85280,9.09,6.25,22.58,1,'ws','2026-03-17 12:42:02'),
(333019,'069500',3,'202603171239',85355,85365,85285,85290,65565,0,0,0,1,'ws','2026-03-17 20:18:03'),
(333020,'079550',1,'202603171241',709000,709000,708000,709000,217,0,0,0,1,'ws','2026-03-17 13:40:22'),
(333021,'079550',3,'202603171239',710000,710000,708000,709000,1019,0,50,50,1,'ws','2026-03-17 13:40:30'),
(333022,'222800',1,'202603171241',57700,57900,57600,57600,57600,0,25,33.33,1,'ws','2026-03-17 12:42:02'),
(333023,'222800',3,'202603171239',57900,58000,57600,57600,5886,0,0,0,1,'ws','2026-03-17 13:06:42'),
(333024,'039980',1,'202603171241',2310,2320,2280,2295,2290,0,0,57.14,1,'ws','2026-03-17 12:42:02'),
(333025,'039980',3,'202603171239',2335,2350,2265,2295,1476101,43.75,33.33,24.14,1,'ws','2026-03-17 20:18:00'),
(333026,'034020',1,'202603171241',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:02'),
(333027,'034020',3,'202603171239',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:02'),
(333028,'005380',1,'202603171241',526500,526500,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:42:02'),
(333029,'005380',3,'202603171239',526000,527000,526000,526000,5495,0,0,14.29,1,'ws','2026-03-18 08:25:06'),
(333030,'131970',1,'202603171241',86200,86200,85900,85900,85800,66.67,71.43,75,1,'ws','2026-03-17 12:42:02'),
(333031,'131970',3,'202603171239',85600,86200,85500,85900,6246,80,80,50,1,'ws','2026-03-17 13:06:40'),
(333033,'307180',3,'202603171239',5040,5060,5020,5030,13556,0,20,40,1,'ws','2026-03-17 14:05:27'),
(333044,'036170',1,'202603171241',5310,5330,5300,5300,2890,0,0,44.44,1,'ws','2026-03-17 14:10:24'),
(333045,'036170',3,'202603171239',5330,5330,5300,5300,12037,50,57.14,57.14,1,'ws','2026-03-17 14:10:24'),
(333047,'035510',1,'202603171241',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:42:06'),
(333048,'035510',3,'202603171239',22600,22600,22600,22600,251,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333050,'412350',1,'202603171241',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:42:17'),
(333051,'412350',3,'202603171239',6430,6430,6430,6430,999,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333053,'005930',1,'202603171242',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 12:43:00'),
(333054,'000660',1,'202603171242',990000,990500,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 12:43:02'),
(333055,'039980',1,'202603171242',2295,2295,2265,2265,2265,0,0,21.05,1,'ws','2026-03-17 12:43:02'),
(333056,'065170',1,'202603171242',5070,5090,5000,5000,5000,0,56.25,62.5,1,'ws','2026-03-17 12:43:02'),
(333057,'005380',1,'202603171242',526000,526000,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:43:02'),
(333058,'222800',1,'202603171242',57800,57800,57600,57600,57600,0,0,20,1,'ws','2026-03-17 12:43:02'),
(333059,'131970',1,'202603171242',85900,86100,85500,85600,85600,0,44.44,50,1,'ws','2026-03-17 12:43:02'),
(333060,'035510',1,'202603171242',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:43:02'),
(333061,'079550',1,'202603171242',709000,709000,708000,708000,751,0,0,0,1,'ws','2026-03-17 13:40:22'),
(333062,'069500',1,'202603171242',85285,85290,85235,85250,85245,0,5.26,23.33,1,'ws','2026-03-17 12:43:02'),
(333063,'229200',1,'202603171242',20040,20040,20025,20025,20025,0,0,12.5,1,'ws','2026-03-17 12:43:02'),
(333064,'036170',1,'202603171242',5310,5330,5300,5300,1914,0,0,0,1,'ws','2026-03-17 14:10:24'),
(333065,'412350',1,'202603171242',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:43:06'),
(333066,'005930',1,'202603171243',195800,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 12:44:00'),
(333067,'000660',1,'202603171243',991000,991000,990000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 12:44:02'),
(333068,'039980',1,'202603171243',2265,2300,2265,2290,2285,45.45,35.71,25,1,'ws','2026-03-17 12:44:02'),
(333069,'069500',1,'202603171243',85250,85285,85235,85275,85270,38.46,21.74,20.69,1,'ws','2026-03-17 12:44:02'),
(333070,'229200',1,'202603171243',20025,20040,20020,20035,20035,50,28.57,22.22,1,'ws','2026-03-17 12:44:02'),
(333071,'034020',1,'202603171243',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:44:02'),
(333072,'079550',1,'202603171243',708000,709000,708000,708000,260,0,0,0,1,'ws','2026-03-17 13:40:22'),
(333073,'010120',1,'202603171243',766000,766000,766000,766000,765000,NULL,NULL,NULL,1,'ws','2026-03-17 12:44:02'),
(333074,'065170',1,'202603171243',5010,5010,4970,4980,4980,0,0,48.65,1,'ws','2026-03-17 12:44:02'),
(333075,'222800',1,'202603171243',57600,57600,57500,57500,57500,0,0,20,1,'ws','2026-03-17 12:44:02'),
(333076,'131970',1,'202603171243',85700,85700,85500,85600,85600,0,0,50,1,'ws','2026-03-17 12:44:04'),
(333077,'036170',1,'202603171243',5300,5350,5300,5330,5746,100,60,50,1,'ws','2026-03-17 14:10:24'),
(333078,'035510',1,'202603171243',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:44:12'),
(333079,'412350',1,'202603171243',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:44:14'),
(333080,'005930',1,'202603171244',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:00'),
(333081,'005930',3,'202603171242',196000,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333082,'005930',15,'202603171230',196800,196800,195800,195900,591822,0,11.11,27.78,1,'ws','2026-03-18 08:25:09'),
(333083,'000660',1,'202603171244',992000,992000,991500,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333084,'000660',3,'202603171242',990000,992000,990000,992000,17666,33.33,20,14.29,1,'ws','2026-03-18 08:25:00'),
(333085,'000660',15,'202603171230',992000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333086,'222800',1,'202603171244',57500,57800,57450,57700,57500,66.67,66.67,33.33,1,'ws','2026-03-17 12:45:02'),
(333087,'222800',3,'202603171242',57700,57800,57450,57700,6774,33.33,33.33,20,1,'ws','2026-03-17 13:06:42'),
(333088,'222800',15,'202603171230',58000,58200,57450,57700,25209,40,62.5,62.5,1,'ws','2026-03-17 13:06:42'),
(333089,'069500',1,'202603171244',85270,85335,85270,85310,85310,100,60,41.94,1,'ws','2026-03-17 12:45:02'),
(333090,'069500',3,'202603171242',85285,85335,85235,85310,58137,22.22,12.9,6.06,1,'ws','2026-03-17 20:18:03'),
(333091,'069500',15,'202603171230',85605,85650,85235,85310,313470,12.12,32.56,29.68,1,'ws','2026-03-18 08:25:20'),
(333092,'131970',1,'202603171244',85600,85600,85300,85300,85300,0,0,33.33,1,'ws','2026-03-17 12:45:02'),
(333093,'131970',3,'202603171242',85900,86100,85300,85300,6230,40,36.36,26.67,1,'ws','2026-03-17 13:06:40'),
(333094,'131970',15,'202603171230',86000,86200,85200,85300,85300,12.5,7.14,31.58,1,'ws','2026-03-17 12:45:02'),
(333095,'039980',1,'202603171244',2285,2290,2240,2240,2240,33.33,23.81,18.52,1,'ws','2026-03-17 12:45:02'),
(333096,'039980',3,'202603171242',2295,2300,2240,2240,1292356,0,25.93,18.92,1,'ws','2026-03-17 20:18:00'),
(333097,'039980',15,'202603171230',2355,2395,2240,2240,9061508,32.35,75,82.42,1,'ws','2026-03-18 08:25:18'),
(333098,'065170',1,'202603171244',4990,5050,4980,5040,5030,75,40,62.5,1,'ws','2026-03-17 12:45:02'),
(333099,'065170',3,'202603171242',5070,5090,4970,5040,150868,73.91,85,75,1,'ws','2026-03-17 13:06:37'),
(333100,'065170',15,'202603171230',4910,5100,4880,5040,830280,100,93.88,54.76,1,'ws','2026-03-17 13:06:37'),
(333101,'005380',1,'202603171244',526000,526500,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333102,'005380',3,'202603171242',526500,527000,525000,526000,7455,0,0,0,1,'ws','2026-03-18 08:25:06'),
(333103,'005380',15,'202603171230',528000,529000,525000,526000,30315,14.29,12.5,14.29,1,'ws','2026-03-18 08:25:08'),
(333104,'298040',1,'202603171244',2571000,2571000,2571000,2571000,2566000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333105,'298040',3,'202603171242',2564000,2571000,2563000,2571000,106,70,58.33,60,1,'ws','2026-03-18 08:25:25'),
(333106,'298040',15,'202603171230',2568000,2571000,2568000,2571000,2566000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333107,'035510',1,'202603171244',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:45:02'),
(333108,'035510',3,'202603171242',22600,22600,22600,22600,493,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333109,'035510',15,'202603171230',22600,22600,22600,22600,4382,100,100,100,1,'ws','2026-03-17 20:18:00'),
(333110,'229200',1,'202603171244',20035,20040,20025,20035,20030,100,50,28.57,1,'ws','2026-03-17 12:45:02'),
(333111,'229200',3,'202603171242',20040,20040,20015,20035,82537,0,0,0,1,'ws','2026-03-17 13:06:43'),
(333112,'229200',15,'202603171230',20110,20125,20015,20035,390732,0,63.16,51.43,1,'ws','2026-03-18 08:25:22'),
(333114,'034020',3,'202603171242',105200,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:02'),
(333115,'034020',15,'202603171230',105500,105500,105100,105300,61740,0,33.33,25,1,'ws','2026-03-18 08:25:14'),
(333116,'036170',3,'202603171242',5310,5350,5300,5300,8891,0,50,40,1,'ws','2026-03-17 14:10:24'),
(333117,'036170',15,'202603171230',5320,5350,5280,5300,44100,0,62.5,81.82,1,'ws','2026-03-17 13:50:24'),
(333139,'036170',1,'202603171244',5320,5330,5300,5300,1231,50,50,33.33,1,'ws','2026-03-17 14:10:24'),
(333140,'412350',1,'202603171244',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:45:04'),
(333141,'412350',3,'202603171242',6430,6430,6430,6430,853,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333142,'412350',15,'202603171230',6430,6430,6430,6430,18307,100,100,100,1,'ws','2026-03-18 13:35:26'),
(333145,'267260',3,'202603171242',939000,939000,938000,938000,382,0,0,0,1,'ws','2026-03-18 08:25:23'),
(333146,'267260',15,'202603171230',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 12:45:04'),
(333149,'079550',1,'202603171244',708000,711000,708000,710000,707,100,66.67,50,1,'ws','2026-03-17 13:40:22'),
(333150,'079550',3,'202603171242',709000,711000,708000,710000,1718,50,33.33,60,1,'ws','2026-03-17 13:40:30'),
(333152,'307180',3,'202603171242',5030,5040,4980,5010,41051,0,0,11.11,1,'ws','2026-03-17 14:05:27'),
(333153,'307180',15,'202603171230',5060,5070,4980,5010,68478,30,53.33,60.87,1,'ws','2026-03-17 14:05:27'),
(333157,'001550',1,'202603171125',16380,16420,16370,16420,290,100,80,57.14,1,'rest','2026-03-17 12:45:21'),
(333158,'001550',1,'202603171126',16380,16430,16360,16360,774,40,40,33.33,1,'rest','2026-03-17 12:45:21'),
(333159,'001550',1,'202603171127',16370,16370,16370,16370,195,14.29,45.45,41.67,1,'rest','2026-03-17 12:45:21'),
(333160,'001550',1,'202603171128',16370,16400,16370,16400,262,100,40,57.14,1,'rest','2026-03-17 12:45:21'),
(333161,'001550',1,'202603171129',16430,16440,16380,16440,187,100,100,66.67,1,'rest','2026-03-17 12:45:21'),
(333162,'001550',1,'202603171140',16280,16290,16270,16280,379,0,54.55,26.09,1,'rest','2026-03-17 12:45:21'),
(333163,'001550',1,'202603171141',16280,16300,16280,16280,1370,0,0,42.86,1,'rest','2026-03-17 12:45:21'),
(333164,'001550',1,'202603171142',16270,16270,16220,16220,4790,0,0,35.29,1,'rest','2026-03-17 12:45:21'),
(333165,'001550',1,'202603171143',16220,16220,16100,16120,5910,0,0,0,1,'rest','2026-03-17 12:45:21'),
(333166,'001550',1,'202603171144',16170,16210,16150,16150,5286,23.08,15.79,15,1,'rest','2026-03-17 12:45:21'),
(333167,'001550',1,'202603171145',16150,16270,16150,16270,702,100,60,48.39,1,'rest','2026-03-17 12:45:21'),
(333168,'001550',1,'202603171146',16190,16200,16180,16200,164,63.16,68.18,39.47,1,'rest','2026-03-17 12:45:21'),
(333169,'001550',1,'202603171147',16200,16210,16200,16210,217,12.5,65,48.48,1,'rest','2026-03-17 12:45:21'),
(333170,'001550',1,'202603171148',16200,16210,16200,16210,31,100,12.5,69.57,1,'rest','2026-03-17 12:45:21'),
(333171,'001550',1,'202603171149',16210,16210,16210,16210,205,100,100,65,1,'rest','2026-03-17 12:45:21'),
(333172,'001550',1,'202603171150',16250,16250,16250,16250,416,100,100,41.67,1,'rest','2026-03-17 12:45:21'),
(333173,'001550',1,'202603171151',16250,16250,16240,16240,281,80,80,83.33,1,'rest','2026-03-17 12:45:21'),
(333174,'001550',1,'202603171152',16250,16260,16250,16260,78,66.67,85.71,85.71,1,'rest','2026-03-17 12:45:21'),
(333175,'001550',1,'202603171153',16260,16270,16250,16260,685,100,66.67,85.71,1,'rest','2026-03-17 12:45:21'),
(333176,'001550',1,'202603171154',16250,16320,16250,16310,367,100,100,91.67,1,'rest','2026-03-17 12:45:21'),
(333177,'001550',1,'202603171155',16320,16330,16280,16310,1077,100,100,87.5,1,'rest','2026-03-17 12:45:21'),
(333178,'001550',1,'202603171156',16280,16280,16280,16280,265,0,62.5,70,1,'rest','2026-03-17 12:45:21'),
(333207,'001550',1,'202603171157',16310,16340,16310,16340,20,66.67,66.67,78.57,1,'rest','2026-03-17 12:45:22'),
(333208,'001550',1,'202603171158',16330,16340,16330,16340,117,100,66.67,78.57,1,'rest','2026-03-17 12:45:22'),
(333209,'001550',1,'202603171159',16340,16340,16340,16340,46,100,100,66.67,1,'rest','2026-03-17 12:45:22'),
(333210,'001550',1,'202603171200',16340,16350,16340,16350,211,100,100,70,1,'rest','2026-03-17 12:45:22'),
(333211,'001550',1,'202603171201',16350,16350,16310,16310,187,20,20,63.64,1,'rest','2026-03-17 12:45:22'),
(333212,'001550',1,'202603171202',16300,16300,16250,16250,3146,0,9.09,9.09,1,'rest','2026-03-17 12:45:22'),
(333213,'001550',1,'202603171203',16290,16350,16250,16350,306,62.5,50,52.38,1,'rest','2026-03-17 12:45:22'),
(333214,'001550',1,'202603171204',16260,16260,16250,16250,100,50,38.46,35.48,1,'rest','2026-03-17 12:45:22'),
(333215,'001550',1,'202603171205',16310,16310,16310,16310,1,37.5,61.54,44.44,1,'rest','2026-03-17 12:45:22'),
(333216,'001550',1,'202603171206',16280,16310,16280,16310,100,100,37.5,50,1,'rest','2026-03-17 12:45:22'),
(333217,'001550',1,'202603171207',16310,16330,16230,16320,1405,100,100,62.96,1,'rest','2026-03-17 12:45:22'),
(333218,'001550',1,'202603171208',16290,16290,16200,16200,2029,7.69,7.69,24.14,1,'rest','2026-03-17 12:45:22'),
(333219,'001550',1,'202603171209',16290,16290,16190,16190,1044,0,7.14,35,1,'rest','2026-03-17 12:45:22'),
(333220,'001550',1,'202603171210',16270,16270,16200,16220,89,75,18.75,23.53,1,'rest','2026-03-17 12:45:22'),
(333221,'001550',1,'202603171211',16220,16270,16220,16260,76,100,87.5,38.1,1,'rest','2026-03-17 12:45:22'),
(333222,'001550',1,'202603171212',16240,16260,16210,16260,190,100,100,35,1,'rest','2026-03-17 12:45:22'),
(333223,'001550',1,'202603171213',16220,16270,16220,16220,3,0,50,58.33,1,'rest','2026-03-17 12:45:22'),
(333224,'001550',1,'202603171214',16270,16270,16260,16260,3,50,50,73.33,1,'rest','2026-03-17 12:45:22'),
(333225,'001550',1,'202603171215',16260,16280,16220,16270,132,100,55.56,69.23,1,'rest','2026-03-17 12:45:22'),
(333226,'001550',1,'202603171216',16250,16280,16220,16280,77,100,100,60,1,'rest','2026-03-17 12:45:22'),
(333227,'001550',1,'202603171217',16220,16280,16220,16270,65,50,66.67,54.55,1,'rest','2026-03-17 12:45:22'),
(333228,'001550',1,'202603171218',16270,16270,16240,16270,226,0,50,85.71,1,'rest','2026-03-17 12:45:22'),
(333229,'001550',1,'202603171219',16270,16270,16210,16260,1096,0,0,50,1,'rest','2026-03-17 12:45:22'),
(333230,'001550',1,'202603171220',16260,16270,16250,16270,11,50,50,50,1,'rest','2026-03-17 12:45:22'),
(333231,'001550',1,'202603171221',16270,16270,16270,16270,22,100,50,33.33,1,'rest','2026-03-17 12:45:22'),
(333232,'001550',1,'202603171222',16250,16250,16250,16250,310,0,33.33,25,1,'rest','2026-03-17 12:45:22'),
(333233,'001550',1,'202603171223',16250,16250,16240,16240,553,0,0,20,1,'rest','2026-03-17 12:45:22'),
(333234,'001550',1,'202603171224',16240,16250,16240,16240,178,0,0,25,1,'rest','2026-03-17 12:45:22'),
(333235,'001550',1,'202603171225',16240,16250,16240,16240,65,100,0,0,1,'rest','2026-03-17 12:45:22'),
(333236,'001550',1,'202603171226',16240,16250,16210,16250,1181,100,100,25,1,'rest','2026-03-17 12:45:22'),
(333237,'001550',1,'202603171227',16250,16250,16220,16220,183,25,25,20,1,'rest','2026-03-17 12:45:22'),
(333238,'001550',1,'202603171228',16220,16220,16200,16210,1176,0,20,20,1,'rest','2026-03-17 12:45:22'),
(333239,'001550',1,'202603171229',16220,16220,16190,16200,2531,0,0,16.67,1,'rest','2026-03-17 12:45:22'),
(333240,'001550',1,'202603171230',16200,16210,16200,16210,17,50,33.33,28.57,1,'rest','2026-03-17 12:45:22'),
(333241,'001550',1,'202603171231',16210,16210,16190,16200,590,50,33.33,14.29,1,'rest','2026-03-17 12:45:22'),
(333242,'001550',1,'202603171232',16200,16230,16190,16230,358,75,80,57.14,1,'rest','2026-03-17 12:45:22'),
(333243,'001550',1,'202603171233',16230,16230,16230,16230,163,100,75,66.67,1,'rest','2026-03-17 12:45:22'),
(333244,'001550',1,'202603171234',16200,16210,16200,16200,288,0,50,50,1,'rest','2026-03-17 12:45:22'),
(333245,'001550',1,'202603171235',16200,16200,16190,16190,873,0,0,37.5,1,'rest','2026-03-17 12:45:22'),
(333246,'001550',1,'202603171236',16190,16200,16190,16200,726,50,20,50,1,'rest','2026-03-17 12:45:22'),
(333247,'001550',1,'202603171237',16200,16200,16200,16200,5,100,50,20,1,'rest','2026-03-17 12:45:22'),
(333248,'001550',1,'202603171238',16200,16250,16200,16250,758,100,100,60,1,'rest','2026-03-17 12:45:22'),
(333249,'001550',1,'202603171239',16250,16270,16250,16250,1009,100,100,85.71,1,'rest','2026-03-17 12:45:22'),
(333250,'001550',1,'202603171240',16250,16270,16250,16250,259,100,100,100,1,'rest','2026-03-17 12:45:22'),
(333251,'001550',1,'202603171241',16270,16390,16270,16390,2370,100,100,100,1,'rest','2026-03-17 12:45:22'),
(333252,'001550',1,'202603171242',16390,16450,16390,16450,5500,100,100,100,1,'rest','2026-03-17 12:45:22'),
(333253,'001550',1,'202603171243',16440,16440,16420,16420,180,66.67,86.96,86.96,1,'rest','2026-03-17 12:45:22'),
(333254,'001550',1,'202603171244',16420,16570,16420,16570,2736,83.33,87.5,92.11,1,'rest','2026-03-17 12:45:22'),
(333255,'001550',1,'202603171245',16570,16570,16490,16490,16470,10,64,64.71,1,'rest','2026-03-17 12:46:13'),
(333396,'001550',60,'202603171200',16340,16600,16190,16330,45285,0,51.43,24.87,1,'rest','2026-03-18 08:25:04'),
(333407,'001550',3,'202603171139',16330,16330,16270,16280,1772,0,8.33,34.62,1,'rest','2026-03-17 20:17:57'),
(333408,'001550',3,'202603171142',16270,16270,16100,16150,15986,0,0,3.23,1,'rest','2026-03-17 20:17:57'),
(333409,'001550',3,'202603171145',16150,16270,16150,16210,1083,31.58,25,22.58,1,'rest','2026-03-17 20:17:57'),
(333410,'001550',3,'202603171148',16200,16250,16200,16250,652,100,43.48,29.41,1,'rest','2026-03-17 20:17:57'),
(333411,'001550',3,'202603171151',16250,16270,16240,16260,1044,100,100,37.93,1,'rest','2026-03-17 20:17:57'),
(333412,'001550',3,'202603171154',16250,16330,16250,16280,1709,100,100,50,1,'rest','2026-03-17 20:17:57'),
(333413,'001550',3,'202603171157',16310,16340,16310,16340,183,100,100,100,1,'rest','2026-03-17 20:17:57'),
(333414,'001550',3,'202603171200',16340,16350,16250,16250,3544,40,47.06,59.09,1,'rest','2026-03-17 20:17:57'),
(333415,'001550',3,'202603171203',16290,16350,16250,16310,407,40,57.14,62.5,1,'rest','2026-03-17 20:17:57'),
(333416,'001550',3,'202603171206',16280,16330,16200,16200,3534,35.29,23.08,41.18,1,'rest','2026-03-17 20:17:57'),
(333417,'001550',3,'202603171209',16290,16290,16190,16260,1209,35.29,52.17,47.37,1,'rest','2026-03-17 20:17:57'),
(333418,'001550',3,'202603171212',16240,16270,16210,16260,196,100,35.29,37.5,1,'rest','2026-03-17 20:17:57'),
(333419,'001550',3,'202603171215',16260,16280,16220,16270,274,100,100,54.17,1,'rest','2026-03-17 20:17:57'),
(333420,'001550',3,'202603171218',16270,16270,16210,16270,1333,100,100,38.89,1,'rest','2026-03-17 20:17:57'),
(333421,'001550',3,'202603171221',16270,16270,16240,16240,885,0,25,70,1,'rest','2026-03-17 20:17:57'),
(333422,'001550',3,'202603171224',16240,16250,16210,16250,1424,25,25,40,1,'rest','2026-03-17 20:17:57'),
(333423,'001550',3,'202603171227',16250,16250,16190,16200,3890,16.67,11.11,20,1,'rest','2026-03-17 20:17:57'),
(333424,'001550',3,'202603171230',16200,16230,16190,16230,965,37.5,44.44,33.33,1,'rest','2026-03-17 20:17:57'),
(333425,'001550',3,'202603171233',16230,16230,16190,16190,1324,42.86,25,25,1,'rest','2026-03-17 20:17:57'),
(333426,'001550',3,'202603171236',16190,16250,16190,16250,1489,60,69.23,52.63,1,'rest','2026-03-17 20:17:57'),
(333427,'001550',3,'202603171239',16250,16390,16250,16390,3638,100,83.33,71.88,1,'rest','2026-03-17 20:17:57'),
(333428,'001550',3,'202603171242',16390,16570,16390,16570,8416,100,100,91.11,1,'rest','2026-03-17 20:17:57'),
(333429,'001550',3,'202603171245',16570,16600,16330,16360,4818,46.15,60.38,60.32,1,'rest','2026-03-17 20:17:57'),
(333456,'005930',1,'202603171245',196000,196100,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:46:00'),
(333457,'229200',1,'202603171245',20035,20040,20025,20040,20035,100,100,37.5,1,'ws','2026-03-17 12:46:02'),
(333458,'034020',1,'202603171245',105150,105200,105150,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:46:02'),
(333459,'131970',1,'202603171245',85500,85700,85300,85600,85600,50,50,27.27,1,'ws','2026-03-17 12:46:02'),
(333460,'069500',1,'202603171245',85300,85345,85290,85310,85310,100,100,40,1,'ws','2026-03-17 12:46:02'),
(333461,'005380',1,'202603171245',526500,526500,526000,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:46:02'),
(333462,'039980',1,'202603171245',2240,2245,2215,2215,2215,0,25,17.24,1,'ws','2026-03-17 12:46:02'),
(333463,'222800',1,'202603171245',57500,57900,57500,57750,57700,100,71.43,38.46,1,'ws','2026-03-17 12:46:02'),
(333464,'036170',1,'202603171245',5310,5310,5290,5290,1184,0,42.86,33.33,1,'ws','2026-03-17 14:10:24'),
(333465,'065170',1,'202603171245',5040,5040,4990,5010,4995,66.67,54.55,33.33,1,'ws','2026-03-17 12:46:04'),
(333467,'035510',1,'202603171245',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:46:15'),
(333468,'412350',1,'202603171245',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:46:15'),
(333469,'039980',1,'202603171246',2220,2260,2215,2245,2240,54.55,28.57,34.38,1,'ws','2026-03-17 12:47:00'),
(333470,'222800',1,'202603171246',57700,57700,57500,57600,57600,25,62.5,50,1,'ws','2026-03-17 12:47:02'),
(333471,'005930',1,'202603171246',196100,196100,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:47:02'),
(333472,'069500',1,'202603171246',85305,85345,85305,85340,85340,100,100,69.23,1,'ws','2026-03-17 12:47:02'),
(333473,'229200',1,'202603171246',20040,20080,20035,20080,20070,100,100,84.62,1,'ws','2026-03-17 12:47:02'),
(333474,'065170',1,'202603171246',4997,5010,4990,5010,5010,0,66.67,33.33,1,'ws','2026-03-17 12:47:02'),
(333475,'000660',1,'202603171246',993000,993000,993000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 12:47:02'),
(333476,'412350',1,'202603171246',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:47:02'),
(333477,'005380',1,'202603171246',526500,526500,526500,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:47:02'),
(333478,'034020',1,'202603171246',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:47:02'),
(333479,'131970',1,'202603171246',85600,85800,85400,85400,85400,60,37.5,27.27,1,'ws','2026-03-17 12:47:02'),
(333480,'036170',1,'202603171246',5330,5330,5290,5320,1551,75,42.86,60,1,'ws','2026-03-17 14:10:24'),
(333481,'035510',1,'202603171246',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:47:06'),
(333482,'001550',1,'202603171246',16470,16470,16390,16430,16360,0,6.25,47.06,1,'ws','2026-03-17 12:47:14'),
(333483,'005930',1,'202603171247',196100,196100,196050,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:00'),
(333484,'005930',3,'202603171245',196100,196100,196050,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:02'),
(333485,'229200',1,'202603171247',20075,20075,20035,20055,20050,61.54,64.29,68.75,1,'ws','2026-03-17 12:48:02'),
(333486,'229200',3,'202603171245',20035,20085,20025,20055,139146,100,44.44,26.67,1,'ws','2026-03-17 13:06:43'),
(333487,'000660',1,'202603171247',993000,993000,992000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:02'),
(333488,'000660',3,'202603171245',992000,993000,991000,993000,20031,100,50,28.57,1,'ws','2026-03-18 08:25:00'),
(333489,'069500',1,'202603171247',85340,85350,85320,85340,85335,100,100,100,1,'ws','2026-03-17 12:48:02'),
(333490,'069500',3,'202603171245',85300,85350,85290,85345,99342,100,44,18.64,1,'ws','2026-03-17 20:18:03'),
(333491,'005380',1,'202603171247',526000,526500,526000,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:02'),
(333492,'005380',3,'202603171245',526000,527000,525500,526500,5908,100,33.33,20,1,'ws','2026-03-18 08:25:06'),
(333493,'131970',1,'202603171247',85500,85600,84900,85000,85000,0,33.33,25,1,'ws','2026-03-17 12:48:02'),
(333494,'131970',3,'202603171245',85500,85800,84900,85000,14554,0,30.77,28.57,1,'ws','2026-03-17 13:06:40'),
(333495,'039980',1,'202603171247',2240,2255,2235,2240,2235,85.71,50,40.74,1,'ws','2026-03-17 12:48:02'),
(333496,'039980',3,'202603171245',2240,2260,2215,2240,2343113,0,0,21.88,1,'ws','2026-03-17 20:18:00'),
(333497,'034020',1,'202603171247',105100,105100,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:02'),
(333498,'034020',3,'202603171245',105100,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:48:02'),
(333499,'065170',1,'202603171247',5020,5020,4980,4995,4990,0,0,48,1,'ws','2026-03-17 12:48:02'),
(333500,'065170',3,'202603171245',5040,5040,4980,4995,89700,0,53.12,59.65,1,'ws','2026-03-17 13:06:37'),
(333501,'035510',1,'202603171247',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:48:02'),
(333502,'035510',3,'202603171245',22600,22600,22600,22600,732,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333513,'307180',3,'202603171245',5010,5020,4990,5020,12257,33.33,33.33,25,1,'ws','2026-03-17 14:05:27'),
(333514,'001550',1,'202603171247',16370,16420,16360,16360,16360,0,0,42.11,1,'ws','2026-03-17 12:48:08'),
(333516,'222800',1,'202603171247',57600,57700,57500,57500,57500,0,16.67,41.67,1,'ws','2026-03-17 12:48:10'),
(333517,'222800',3,'202603171245',57500,57900,57500,57500,6513,33.33,20,20,1,'ws','2026-03-17 13:06:42'),
(333520,'036170',1,'202603171247',5320,5320,5320,5320,2701,100,75,60,1,'ws','2026-03-17 14:10:24'),
(333521,'036170',3,'202603171245',5310,5330,5290,5320,5436,100,40,66.67,1,'ws','2026-03-17 14:10:24'),
(333523,'412350',3,'202603171245',6430,6430,6430,6430,5196,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333524,'412350',1,'202603171247',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:48:16'),
(333526,'005930',1,'202603171248',196100,196100,196100,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:49:00'),
(333527,'000660',1,'202603171248',992000,992000,992000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:49:02'),
(333528,'069500',1,'202603171248',85330,85380,85325,85350,85350,100,100,100,1,'ws','2026-03-17 12:49:02'),
(333529,'229200',1,'202603171248',20055,20065,20050,20055,20055,0,61.54,64.29,1,'ws','2026-03-17 12:49:02'),
(333530,'065170',1,'202603171248',4995,4995,4970,4990,4985,0,0,54.55,1,'ws','2026-03-17 12:49:02'),
(333531,'005380',1,'202603171248',526000,526000,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:49:02'),
(333532,'034020',1,'202603171248',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:49:02'),
(333533,'039980',1,'202603171248',2240,2260,2225,2245,2240,50,87.5,30.43,1,'ws','2026-03-17 12:49:02'),
(333534,'035510',1,'202603171248',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:49:02'),
(333535,'412350',1,'202603171248',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:49:02'),
(333536,'131970',1,'202603171248',85000,85400,85000,85400,85200,50,40,43.75,1,'ws','2026-03-17 12:49:04'),
(333537,'222800',1,'202603171248',57600,57800,57600,57600,57600,50,28.57,58.33,1,'ws','2026-03-17 12:49:04'),
(333538,'001550',1,'202603171248',16360,16400,16350,16400,16360,36.36,23.53,18.52,1,'ws','2026-03-17 12:49:10'),
(333539,'036170',1,'202603171248',5320,5320,5320,5320,1386,100,100,42.86,1,'ws','2026-03-17 14:10:24'),
(333540,'005930',1,'202603171249',196100,196200,196100,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 12:50:00'),
(333541,'000660',1,'202603171249',990000,991000,990000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 12:50:02'),
(333542,'005380',1,'202603171249',526500,526500,526000,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:50:02'),
(333543,'069500',1,'202603171249',85345,85355,85312,85315,85315,22.22,22.22,53.33,1,'ws','2026-03-17 12:50:02'),
(333544,'039980',1,'202603171249',2245,2280,2240,2270,2265,100,85.71,66.67,1,'ws','2026-03-17 12:50:02'),
(333545,'065170',1,'202603171249',4995,5070,4995,5060,5060,93.33,77.78,58.33,1,'ws','2026-03-17 12:50:02'),
(333546,'034020',1,'202603171249',105200,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:50:02'),
(333547,'131970',1,'202603171249',85400,85600,85400,85400,85300,100,50,53.85,1,'ws','2026-03-17 12:50:02'),
(333548,'036170',1,'202603171249',5320,5320,5320,5320,1159,100,100,75,1,'ws','2026-03-17 14:10:24'),
(333549,'229200',1,'202603171249',20060,20065,20055,20060,20055,100,16.67,66.67,1,'ws','2026-03-17 12:50:02'),
(333550,'222800',1,'202603171249',57600,57700,57600,57600,57500,100,50,37.5,1,'ws','2026-03-17 12:50:07'),
(333551,'035510',1,'202603171249',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:50:12'),
(333552,'412350',1,'202603171249',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:50:17'),
(333553,'001550',1,'202603171249',16360,16390,16340,16390,16350,80,33.33,14.81,1,'ws','2026-03-17 12:50:19'),
(333554,'000660',3,'202603171248',993000,993000,990000,991500,16408,40,57.14,26.67,1,'ws','2026-03-18 08:25:00'),
(333555,'000660',1,'202603171250',990500,992000,990500,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:00'),
(333556,'229200',3,'202603171248',20055,20067,20050,20067,68568,100,100,36.78,1,'ws','2026-03-17 13:06:43'),
(333557,'005930',3,'202603171248',196100,196200,196100,196200,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:02'),
(333558,'267260',3,'202603171248',938000,939000,938000,939000,138,100,50,25,1,'ws','2026-03-18 08:25:23'),
(333559,'039980',3,'202603171248',2240,2290,2225,2270,1367896,100,35.29,39.39,1,'ws','2026-03-17 20:18:00'),
(333560,'069500',3,'202603171248',85335,85380,85295,85355,52483,100,100,32.5,1,'ws','2026-03-17 20:18:03'),
(333561,'131970',3,'202603171248',85000,85600,85000,85500,4534,62.5,35.71,47.37,1,'ws','2026-03-17 13:06:40'),
(333562,'005380',3,'202603171248',526000,527000,525000,526000,6465,50,50,20,1,'ws','2026-03-18 08:25:06'),
(333563,'222800',3,'202603171248',57600,57800,57500,57700,4177,50,60,42.86,1,'ws','2026-03-17 13:06:42'),
(333564,'065170',3,'202603171248',4990,5070,4970,5020,86528,35.71,25,72.22,1,'ws','2026-03-17 13:06:37'),
(333565,'034020',3,'202603171248',105100,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:02'),
(333566,'010120',3,'202603171248',767000,767000,767000,767000,766000,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:02'),
(333567,'412350',3,'202603171248',6430,6430,6430,6430,1186,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333568,'035510',3,'202603171248',22600,22600,22600,22600,1075,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333569,'229200',1,'202603171250',20055,20067,20050,20067,20065,100,100,67.53,1,'ws','2026-03-17 12:51:02'),
(333570,'005930',1,'202603171250',196100,196200,196100,196200,196000,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:02'),
(333571,'267260',1,'202603171250',939000,939000,939000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 12:51:02'),
(333572,'039980',1,'202603171250',2270,2290,2260,2280,2275,100,100,93.33,1,'ws','2026-03-17 12:51:02'),
(333573,'069500',1,'202603171250',85315,85360,85295,85355,85350,53.33,58.82,69.57,1,'ws','2026-03-17 12:51:02'),
(333574,'131970',1,'202603171250',85400,85550,85200,85400,85200,100,100,40,1,'ws','2026-03-17 12:51:02'),
(333575,'222800',1,'202603171250',57600,57800,57500,57700,57500,100,100,44.44,1,'ws','2026-03-17 12:51:02'),
(333576,'065170',1,'202603171250',5070,5070,5010,5010,5010,58.33,56,50,1,'ws','2026-03-17 12:51:02'),
(333577,'412350',1,'202603171250',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:51:02'),
(333578,'035510',1,'202603171250',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:51:02'),
(333590,'036170',3,'202603171248',5320,5320,5280,5280,21728,33.33,33.33,41.67,1,'ws','2026-03-17 14:10:24'),
(333591,'036170',1,'202603171250',5310,5320,5280,5280,19183,0,0,42.86,1,'ws','2026-03-17 14:10:24'),
(333593,'039980',1,'202603171251',2270,2290,2265,2275,2275,66.67,87.5,80,1,'ws','2026-03-17 12:52:00'),
(333594,'005930',1,'202603171251',196400,196400,196300,196350,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:52:02'),
(333595,'010120',1,'202603171251',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 12:52:02'),
(333596,'034020',1,'202603171251',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:52:02'),
(333597,'065170',1,'202603171251',5010,5030,5010,5010,5010,0,58.33,50,1,'ws','2026-03-17 12:52:02'),
(333598,'069500',1,'202603171251',85365,85430,85355,85430,85420,100,76.67,78.12,1,'ws','2026-03-17 12:52:02'),
(333599,'035510',1,'202603171251',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:52:02'),
(333600,'412350',1,'202603171251',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:52:02'),
(333601,'229200',1,'202603171251',20070,20095,20060,20090,20085,100,100,58.33,1,'ws','2026-03-17 12:52:02'),
(333602,'131970',1,'202603171251',85500,85800,85200,85700,85700,100,100,63.64,1,'ws','2026-03-17 12:52:04'),
(333603,'222800',1,'202603171251',57600,57700,57500,57700,57700,100,100,66.67,1,'ws','2026-03-17 12:52:06'),
(333604,'036170',1,'202603171251',5300,5300,5270,5280,6278,0,0,0,1,'ws','2026-03-17 14:10:24'),
(333605,'005930',1,'202603171252',196300,196300,196300,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 12:53:00'),
(333606,'000660',1,'202603171252',992000,992000,991000,991000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:53:02'),
(333607,'005380',1,'202603171252',527000,527000,527000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:53:02'),
(333608,'039980',1,'202603171252',2280,2320,2275,2310,2310,87.5,90,93.75,1,'ws','2026-03-17 12:53:02'),
(333609,'069500',1,'202603171252',85420,85480,85410,85410,85400,78.95,85.19,69.44,1,'ws','2026-03-17 12:53:02'),
(333610,'229200',1,'202603171252',20090,20095,20075,20080,20075,69.7,75,77.78,1,'ws','2026-03-17 12:53:02'),
(333611,'131970',1,'202603171252',85900,86200,85800,86100,86100,100,100,100,1,'ws','2026-03-17 12:53:02'),
(333612,'065170',1,'202603171252',5020,5020,4970,4970,4970,0,0,42.42,1,'ws','2026-03-17 12:53:02'),
(333613,'466930',1,'202603171252',21580,21580,21580,21580,21570,NULL,NULL,NULL,1,'ws','2026-03-17 12:53:02'),
(333614,'412350',1,'202603171252',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:53:02'),
(333615,'036170',1,'202603171252',5270,5310,5270,5310,807,100,42.86,42.86,1,'ws','2026-03-17 14:10:24'),
(333616,'222800',1,'202603171252',57700,57800,57700,57700,57700,100,100,100,1,'ws','2026-03-17 12:53:06'),
(333617,'035510',1,'202603171252',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:53:46'),
(333618,'000660',3,'202603171251',991500,993000,991000,992000,8800,25,50,41.67,1,'ws','2026-03-18 08:25:00'),
(333619,'005930',1,'202603171253',196400,196400,196300,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:00'),
(333620,'065170',3,'202603171251',5010,5030,4955,4955,57518,27.78,18.52,44,1,'ws','2026-03-17 13:06:37'),
(333621,'005930',3,'202603171251',196400,196400,196300,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:02'),
(333622,'298040',3,'202603171251',2566000,2574000,2566000,2571000,321,83.33,50,60,1,'ws','2026-03-18 08:25:25'),
(333623,'131970',3,'202603171251',85500,86400,85200,86400,8328,100,82.35,66.67,1,'ws','2026-03-17 13:06:40'),
(333624,'039980',3,'202603171251',2270,2360,2265,2355,1922475,100,100,53.49,1,'ws','2026-03-17 20:18:00'),
(333625,'229200',3,'202603171251',20070,20095,20060,20080,65649,100,100,64.29,1,'ws','2026-03-17 13:06:43'),
(333626,'069500',3,'202603171251',85355,85480,85355,85410,70526,100,100,63.16,1,'ws','2026-03-17 20:18:03'),
(333627,'000660',1,'202603171253',991000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:02'),
(333628,'065170',1,'202603171253',4975,4985,4955,4955,4955,0,0,40,1,'ws','2026-03-17 12:54:02'),
(333629,'298040',1,'202603171253',2571000,2571000,2571000,2571000,2571000,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:02'),
(333630,'131970',1,'202603171253',86100,86400,86100,86400,86300,100,100,100,1,'ws','2026-03-17 12:54:02'),
(333631,'039980',1,'202603171253',2315,2360,2310,2360,2355,100,94.44,96,1,'ws','2026-03-17 12:54:02'),
(333632,'229200',1,'202603171253',20080,20085,20070,20080,20070,0,69.7,77.78,1,'ws','2026-03-17 12:54:02'),
(333633,'069500',1,'202603171253',85410,85435,85400,85410,85410,0,78.95,67.65,1,'ws','2026-03-17 12:54:02'),
(333634,'034020',1,'202603171253',105350,105400,105350,105400,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:02'),
(333635,'034020',3,'202603171251',105350,105400,105350,105400,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:54:02'),
(333644,'222800',3,'202603171251',57600,57800,57500,57600,1820,66.67,40,37.5,1,'ws','2026-03-17 13:06:42'),
(333645,'222800',1,'202603171253',57700,57700,57600,57600,57600,0,0,50,1,'ws','2026-03-17 12:54:04'),
(333647,'412350',3,'202603171251',6430,6430,6430,6430,54,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333648,'035510',3,'202603171251',22600,22600,22600,22600,132,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333649,'036170',3,'202603171251',5300,5310,5270,5310,7783,42.86,55.56,41.67,1,'ws','2026-03-17 14:10:24'),
(333650,'412350',1,'202603171253',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:54:06'),
(333651,'035510',1,'202603171253',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:54:06'),
(333652,'036170',1,'202603171253',5310,5310,5310,5310,698,100,100,42.86,1,'ws','2026-03-17 14:10:24'),
(333656,'005930',1,'202603171254',196350,196400,196350,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:55:00'),
(333657,'069500',1,'202603171254',85410,85420,85385,85415,85405,100,20,85.71,1,'ws','2026-03-17 12:55:02'),
(333658,'229200',1,'202603171254',20075,20075,20055,20060,20060,0,0,50,1,'ws','2026-03-17 12:55:02'),
(333659,'036170',1,'202603171254',5300,5300,5260,5260,2293,0,37.5,25,1,'ws','2026-03-17 14:10:24'),
(333660,'131970',1,'202603171254',86400,86500,86200,86300,86300,75,87.5,90.91,1,'ws','2026-03-17 12:55:02'),
(333661,'039980',1,'202603171254',2355,2360,2320,2340,2335,71.43,80.95,79.17,1,'ws','2026-03-17 12:55:02'),
(333662,'000660',1,'202603171254',991000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 12:55:02'),
(333663,'034020',1,'202603171254',105400,105400,105400,105400,105300,NULL,NULL,NULL,1,'ws','2026-03-17 12:55:02'),
(333664,'065170',1,'202603171254',4955,4955,4930,4945,4930,0,0,0,1,'ws','2026-03-17 12:55:02'),
(333665,'222800',1,'202603171254',57600,57700,57600,57600,57600,0,0,50,1,'ws','2026-03-17 12:55:02'),
(333666,'267260',1,'202603171254',939000,939000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 12:55:02'),
(333667,'035510',1,'202603171254',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:55:02'),
(333668,'412350',1,'202603171254',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:55:08'),
(333669,'005930',1,'202603171255',196350,196400,196350,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:56:00'),
(333670,'131970',1,'202603171255',86300,86500,86200,86200,86200,0,60,83.33,1,'ws','2026-03-17 12:56:02'),
(333671,'039980',1,'202603171255',2340,2385,2335,2370,2370,60,80,82.14,1,'ws','2026-03-17 12:56:02'),
(333672,'222800',1,'202603171255',57700,57800,57500,57600,57500,100,0,0,1,'ws','2026-03-17 12:56:02'),
(333673,'065170',1,'202603171255',4940,4970,4935,4960,4960,60,37.5,18.75,1,'ws','2026-03-17 12:56:02'),
(333674,'035510',1,'202603171255',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:56:02'),
(333675,'229200',1,'202603171255',20065,20065,20040,20050,20050,0,0,36.51,1,'ws','2026-03-17 12:56:02'),
(333676,'069500',1,'202603171255',85405,85430,85370,85395,85390,20,20,66.67,1,'ws','2026-03-17 12:56:02'),
(333677,'412350',1,'202603171255',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:56:06'),
(333678,'005930',3,'202603171254',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:57:02'),
(333679,'005930',1,'202603171256',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:57:00'),
(333680,'039980',3,'202603171254',2355,2385,2315,2335,2618234,80.95,85.19,60.53,1,'ws','2026-03-17 20:18:00'),
(333681,'222800',3,'202603171254',57600,57800,57500,57600,2888,0,66.67,50,1,'ws','2026-03-17 13:06:42'),
(333682,'069500',3,'202603171254',85410,85430,85370,85420,32913,100,100,100,1,'ws','2026-03-17 20:18:03'),
(333683,'229200',3,'202603171254',20075,20075,20040,20060,63443,39.39,55.56,69.23,1,'ws','2026-03-17 13:06:43'),
(333684,'000660',3,'202603171254',991000,993000,991000,992000,14306,100,25,62.5,1,'ws','2026-03-18 08:25:00'),
(333685,'131970',3,'202603171254',86400,86500,86000,86200,8654,81.82,87.5,56,1,'ws','2026-03-17 13:06:40'),
(333686,'039980',1,'202603171256',2375,2375,2340,2340,2340,50,37.5,69.7,1,'ws','2026-03-17 12:57:02'),
(333687,'069500',1,'202603171256',85400,85425,85385,85420,85415,55.56,60,42.86,1,'ws','2026-03-17 12:57:02'),
(333688,'222800',1,'202603171256',57600,57600,57500,57600,57500,100,100,0,1,'ws','2026-03-17 12:57:02'),
(333689,'229200',1,'202603171256',20050,20060,20050,20060,20055,50,25,20,1,'ws','2026-03-17 12:57:02'),
(333690,'131970',1,'202603171256',86200,86300,86000,86200,86200,0,0,77.78,1,'ws','2026-03-17 12:57:02'),
(333697,'034020',3,'202603171254',105200,105200,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 12:57:04'),
(333698,'065170',3,'202603171254',4955,4970,4930,4965,59582,13.33,35,20,1,'ws','2026-03-17 13:06:37'),
(333699,'065170',1,'202603171256',4960,4970,4955,4965,4965,100,66.67,23.53,1,'ws','2026-03-17 12:57:04'),
(333701,'412350',3,'202603171254',6430,6430,6430,6430,1660,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333702,'412350',1,'202603171256',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:57:09'),
(333704,'035510',3,'202603171254',22600,22600,22600,22600,1411,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333705,'035510',1,'202603171256',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:57:13'),
(333707,'000660',1,'202603171257',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 12:58:00'),
(333708,'039980',1,'202603171257',2340,2370,2340,2355,2350,33.33,60,65.52,1,'ws','2026-03-17 12:58:02'),
(333709,'005930',1,'202603171257',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 12:58:02'),
(333710,'229200',1,'202603171257',20060,20060,20045,20045,20045,40,28.57,18.18,1,'ws','2026-03-17 12:58:02'),
(333711,'222800',1,'202603171257',57600,57700,57600,57600,57500,100,100,0,1,'ws','2026-03-17 12:58:02'),
(333712,'069500',1,'202603171257',85420,85420,85370,85390,85390,45.45,33.33,37.5,1,'ws','2026-03-17 12:58:02'),
(333713,'005380',1,'202603171257',527000,527000,527000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 12:58:02'),
(333714,'065170',1,'202603171257',4965,5000,4965,4995,4990,100,100,66.67,1,'ws','2026-03-17 12:58:02'),
(333715,'131970',1,'202603171257',86300,86400,86000,86200,86100,100,0,60,1,'ws','2026-03-17 12:58:02'),
(333716,'412350',1,'202603171257',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:58:04'),
(333717,'035510',1,'202603171257',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:58:27'),
(333718,'005930',1,'202603171258',196300,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 12:59:00'),
(333719,'000660',1,'202603171258',988000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 12:59:02'),
(333720,'229200',1,'202603171258',20045,20045,20030,20042,20040,0,35.71,17.24,1,'ws','2026-03-17 12:59:02'),
(333721,'065170',1,'202603171258',5000,5030,4995,5030,5020,100,100,89.47,1,'ws','2026-03-17 12:59:02'),
(333722,'069500',1,'202603171258',85385,85390,85325,85335,85325,0,22.73,22.22,1,'ws','2026-03-17 12:59:02'),
(333723,'034020',1,'202603171258',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 12:59:02'),
(333724,'039980',1,'202603171258',2350,2355,2315,2340,2335,50,25,40.91,1,'ws','2026-03-17 12:59:02'),
(333725,'131970',1,'202603171258',86100,86200,85700,86100,86100,0,0,0,1,'ws','2026-03-17 12:59:02'),
(333726,'222800',1,'202603171258',57600,57600,57500,57500,57500,0,0,0,1,'ws','2026-03-17 12:59:04'),
(333727,'412350',1,'202603171258',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 12:59:06'),
(333728,'035510',1,'202603171258',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 12:59:21'),
(333729,'005380',3,'202603171257',527000,527000,526000,526000,1337,50,50,50,1,'ws','2026-03-18 08:25:06'),
(333730,'005930',1,'202603171259',196200,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:00'),
(333731,'005380',15,'202603171245',526000,527000,525000,526000,19505,0,14.29,7.69,1,'ws','2026-03-18 08:25:08'),
(333732,'005380',60,'202603171200',527000,527000,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333733,'298040',3,'202603171257',2570000,2573000,2569000,2570000,129,0,83.33,45.45,1,'ws','2026-03-18 08:25:27'),
(333734,'298040',15,'202603171245',2570000,2570000,2570000,2570000,2569000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333735,'298040',60,'202603171200',2570000,2570000,2570000,2570000,2569000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333736,'131970',3,'202603171257',86300,86400,85600,86000,6443,0,69.23,66.67,1,'ws','2026-03-17 13:06:40'),
(333737,'131970',15,'202603171245',85500,86500,84900,86000,85900,50,56.25,45,1,'ws','2026-03-17 13:00:02'),
(333738,'005930',3,'202603171257',196200,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333739,'005930',15,'202603171245',196000,196500,195900,196300,282776,33.33,33.33,27.78,1,'ws','2026-03-18 08:25:09'),
(333740,'069500',3,'202603171257',85420,85420,85310,85395,68548,28.57,72.22,81.48,1,'ws','2026-03-17 20:18:03'),
(333741,'069500',15,'202603171245',85300,85480,85290,85395,323812,22.67,30.12,29.22,1,'ws','2026-03-18 08:25:20'),
(333742,'000660',3,'202603171257',991000,992000,987000,989000,32296,0,14.29,25,1,'ws','2026-03-18 08:25:00'),
(333743,'000660',15,'202603171245',987000,990000,987000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333744,'229200',3,'202603171257',20060,20060,20030,20055,79556,0,34.21,64.29,1,'ws','2026-03-17 13:06:43'),
(333745,'229200',15,'202603171245',20035,20095,20025,20055,416362,21.05,16,57.14,1,'ws','2026-03-18 08:25:22'),
(333746,'039980',3,'202603171257',2340,2370,2315,2350,1032713,42.86,83.33,86.67,1,'ws','2026-03-17 20:18:00'),
(333747,'039980',15,'202603171245',2240,2385,2215,2350,9284431,48.89,58.93,83.59,1,'ws','2026-03-18 08:25:18'),
(333748,'222800',3,'202603171257',57600,57700,57400,57600,3354,100,0,40,1,'ws','2026-03-17 13:06:42'),
(333749,'222800',15,'202603171245',57500,57900,57400,57600,18752,0,33.33,41.67,1,'ws','2026-03-17 13:06:42'),
(333750,'034020',3,'202603171257',105200,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333751,'034020',15,'202603171245',105200,105500,105100,105100,49169,0,0,11.11,1,'ws','2026-03-18 08:25:14'),
(333752,'034020',60,'202603171200',105200,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333753,'065170',3,'202603171257',4965,5040,4965,5010,66152,100,45.83,42.11,1,'ws','2026-03-17 13:06:37'),
(333754,'065170',15,'202603171245',5040,5070,4930,5010,359480,82.35,88.46,74.19,1,'ws','2026-03-17 13:06:37'),
(333763,'000660',1,'202603171259',987000,990000,987000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333764,'005380',1,'202603171259',527000,527000,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333765,'131970',1,'202603171259',86100,86200,85600,86000,85900,0,0,0,1,'ws','2026-03-17 13:00:02'),
(333766,'069500',1,'202603171259',85330,85395,85310,85395,85365,52.17,41.38,44.74,1,'ws','2026-03-17 13:00:02'),
(333767,'229200',1,'202603171259',20040,20055,20040,20055,20045,81.25,41.94,45.1,1,'ws','2026-03-17 13:00:02'),
(333768,'039980',1,'202603171259',2337,2355,2330,2350,2350,40,62.5,55,1,'ws','2026-03-17 13:00:02'),
(333769,'222800',1,'202603171259',57500,57600,57400,57400,57400,0,0,0,1,'ws','2026-03-17 13:00:02'),
(333770,'034020',1,'202603171259',105200,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:00:02'),
(333771,'065170',1,'202603171259',5030,5040,4985,5010,4980,63.64,76.47,80.95,1,'ws','2026-03-17 13:00:02'),
(333802,'412350',3,'202603171257',6430,6430,6430,6430,2369,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333803,'412350',1,'202603171259',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:00:10'),
(333804,'412350',15,'202603171245',6430,6430,6430,6430,10465,100,100,100,1,'ws','2026-03-18 13:35:26'),
(333809,'035510',3,'202603171257',22600,22600,22600,22600,660,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333810,'035510',15,'202603171245',22600,22600,22600,22600,4010,100,100,100,1,'ws','2026-03-17 20:18:00'),
(333812,'035510',1,'202603171259',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:00:14'),
(333816,'229200',1,'202603171300',20055,20060,20045,20055,20050,100,81.25,56.1,1,'ws','2026-03-17 13:01:00'),
(333817,'039980',1,'202603171300',2350,2355,2315,2340,2335,50,28.57,31.25,1,'ws','2026-03-17 13:01:02'),
(333818,'005930',1,'202603171300',196250,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:01:02'),
(333819,'069500',1,'202603171300',85395,85405,85350,85400,85400,100,54.17,51.43,1,'ws','2026-03-17 13:01:02'),
(333820,'000660',1,'202603171300',991000,991000,991000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:01:02'),
(333821,'034020',1,'202603171300',105200,105200,105150,105150,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:01:02'),
(333822,'131970',1,'202603171300',86000,86100,85700,85800,85700,0,0,0,1,'ws','2026-03-17 13:01:02'),
(333823,'222800',1,'202603171300',57600,57700,57500,57500,57500,50,33.33,33.33,1,'ws','2026-03-17 13:01:02'),
(333824,'035510',1,'202603171300',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:01:05'),
(333825,'065170',1,'202603171300',5010,5010,4965,5000,4985,0,53.85,70,1,'ws','2026-03-17 13:01:09'),
(333826,'412350',1,'202603171300',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:01:11'),
(333827,'039980',1,'202603171301',2340,2345,2330,2337,2335,0,43.48,47.17,1,'ws','2026-03-17 13:02:00'),
(333828,'069500',1,'202603171301',85405,85410,85390,85390,85390,33.33,86.67,40.62,1,'ws','2026-03-17 13:02:02'),
(333829,'229200',1,'202603171301',20055,20060,20050,20060,20050,100,100,50,1,'ws','2026-03-17 13:02:02'),
(333830,'131970',1,'202603171301',85800,85900,85500,85500,85500,0,0,0,1,'ws','2026-03-17 13:02:02'),
(333831,'412350',1,'202603171301',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:02:02'),
(333832,'222800',1,'202603171301',57600,57600,57500,57500,57500,100,50,33.33,1,'ws','2026-03-17 13:02:02'),
(333833,'065170',1,'202603171301',5000,5000,4975,4975,4975,0,0,54.17,1,'ws','2026-03-17 13:02:02'),
(333834,'035510',1,'202603171301',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:02:18'),
(333835,'005930',1,'202603171302',196200,196250,196200,196250,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:00'),
(333836,'005930',3,'202603171300',196200,196250,196200,196250,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:02'),
(333837,'069500',1,'202603171302',85390,85410,85385,85390,85390,0,33.33,50,1,'ws','2026-03-17 13:03:02'),
(333838,'069500',3,'202603171300',85395,85410,85350,85385,26141,0,22.22,68.18,1,'ws','2026-03-17 20:18:03'),
(333839,'229200',1,'202603171302',20060,20065,20050,20050,20050,33.33,33.33,58.06,1,'ws','2026-03-17 13:03:02'),
(333840,'229200',3,'202603171300',20055,20065,20045,20050,61615,0,0,45.45,1,'ws','2026-03-17 13:06:43'),
(333841,'039980',1,'202603171302',2335,2340,2305,2315,2310,0,0,16.67,1,'ws','2026-03-17 13:03:02'),
(333842,'039980',3,'202603171300',2355,2355,2305,2315,787836,30,21.43,70.27,1,'ws','2026-03-17 20:18:00'),
(333843,'000660',1,'202603171302',990000,991000,990000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:02'),
(333844,'000660',3,'202603171300',990000,991000,989000,991000,5136,40,40,35.71,1,'ws','2026-03-18 08:25:01'),
(333845,'005380',1,'202603171302',526000,526500,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:02'),
(333846,'005380',3,'202603171300',526000,527000,526000,526000,2250,0,50,40,1,'ws','2026-03-18 08:25:07'),
(333847,'034020',1,'202603171302',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:02'),
(333848,'034020',3,'202603171300',105300,105300,105300,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:03:02'),
(333849,'131970',1,'202603171302',85600,85800,85500,85600,85600,25,16.67,12.5,1,'ws','2026-03-17 13:03:02'),
(333850,'131970',3,'202603171300',86000,86100,85400,85600,4725,0,0,63.64,1,'ws','2026-03-17 13:06:40'),
(333851,'222800',1,'202603171302',57500,57600,57500,57500,57400,100,100,33.33,1,'ws','2026-03-17 13:03:02'),
(333852,'222800',3,'202603171300',57600,57700,57500,57500,2139,0,0,50,1,'ws','2026-03-17 13:06:42'),
(333853,'065170',1,'202603171302',4975,5060,4975,5060,5030,77.27,70.83,68.57,1,'ws','2026-03-17 13:03:02'),
(333854,'065170',3,'202603171300',5010,5060,4965,5060,73607,100,100,66.67,1,'ws','2026-03-17 13:06:37'),
(333865,'412350',1,'202603171302',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:03:04'),
(333866,'412350',3,'202603171300',6430,6430,6430,6430,1040,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333868,'267260',3,'202603171300',939000,940000,939000,939000,127,0,0,66.67,1,'ws','2026-03-18 08:25:24'),
(333869,'035510',3,'202603171300',22600,22600,22600,22600,302,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333870,'035510',1,'202603171302',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:03:11'),
(333872,'005930',1,'202603171303',196100,196100,196000,196050,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:04:00'),
(333873,'229200',1,'202603171303',20055,20060,20025,20025,20020,0,12.5,33.96,1,'ws','2026-03-17 13:04:02'),
(333874,'039980',1,'202603171303',2315,2325,2295,2305,2295,0,0,18.18,1,'ws','2026-03-17 13:04:02'),
(333875,'000660',1,'202603171303',988000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:04:02'),
(333876,'034020',1,'202603171303',105200,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:04:02'),
(333877,'065170',1,'202603171303',5060,5150,5030,5130,5130,100,86.11,73.81,1,'ws','2026-03-17 13:04:02'),
(333878,'069500',1,'202603171303',85400,85400,85290,85305,85295,0,0,40.62,1,'ws','2026-03-17 13:04:02'),
(333879,'222800',1,'202603171303',57500,57600,57400,57500,57500,100,100,50,1,'ws','2026-03-17 13:04:02'),
(333880,'131970',1,'202603171303',85600,85600,85000,85000,85000,14.29,10,7.69,1,'ws','2026-03-17 13:04:02'),
(333881,'035510',1,'202603171303',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:04:04'),
(333882,'412350',1,'202603171303',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:04:19'),
(333883,'005930',1,'202603171304',196000,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:05:00'),
(333884,'000660',1,'202603171304',989000,989000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:05:02'),
(333885,'069500',1,'202603171304',85295,85345,85295,85335,85335,26.09,26.09,26.92,1,'ws','2026-03-17 13:05:02'),
(333886,'005380',1,'202603171304',525500,525500,525000,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:05:02'),
(333887,'229200',1,'202603171304',20030,20030,20020,20025,20025,0,0,12.5,1,'ws','2026-03-17 13:05:02'),
(333888,'131970',1,'202603171304',85000,85000,84500,84500,84500,0,8.33,5.88,1,'ws','2026-03-17 13:05:02'),
(333889,'039980',1,'202603171304',2305,2310,2290,2305,2305,0,0,0,1,'ws','2026-03-17 13:05:02'),
(333890,'065170',1,'202603171304',5130,5140,5070,5080,5070,58.33,75.61,64.58,1,'ws','2026-03-17 13:05:02'),
(333891,'034020',1,'202603171304',105100,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:05:02'),
(333892,'222800',1,'202603171304',57500,57600,57500,57500,57500,100,100,100,1,'ws','2026-03-17 13:05:02'),
(333893,'035510',1,'202603171304',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:05:02'),
(333894,'412350',1,'202603171304',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:05:04'),
(333895,'039980',3,'202603171303',2315,2340,2290,2340,1133661,41.67,53.33,69.44,1,'ws','2026-03-17 20:18:00'),
(333896,'039980',1,'202603171305',2310,2335,2305,2335,2330,100,75,46.15,1,'ws','2026-03-17 13:06:00'),
(333897,'005930',3,'202603171303',196100,196100,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:02'),
(333898,'069500',3,'202603171303',85400,85400,85290,85350,23008,0,0,48.15,1,'ws','2026-03-17 20:18:03'),
(333899,'034020',3,'202603171303',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:02'),
(333900,'065170',3,'202603171303',5060,5180,5030,5140,297574,100,100,74,1,'ws','2026-03-17 13:06:37'),
(333901,'222800',3,'202603171303',57500,57600,57400,57400,2139,0,0,0,1,'ws','2026-03-17 13:06:42'),
(333902,'000660',3,'202603171303',990000,991000,988000,990000,10385,66.67,33.33,38.46,1,'ws','2026-03-18 08:25:01'),
(333903,'131970',3,'202603171303',85600,85600,84000,84300,14643,0,0,30,1,'ws','2026-03-17 13:06:40'),
(333904,'005380',3,'202603171303',526500,526500,525000,525000,5346,0,0,33.33,1,'ws','2026-03-18 08:25:07'),
(333905,'229200',3,'202603171303',20055,20060,20020,20035,80920,0,0,22.41,1,'ws','2026-03-17 13:06:43'),
(333906,'005930',1,'202603171305',196100,196100,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:02'),
(333907,'069500',1,'202603171305',85340,85365,85335,85342,85335,100,30.33,28.03,1,'ws','2026-03-17 13:06:02'),
(333908,'222800',1,'202603171305',57600,57600,57400,57400,57400,0,0,0,1,'ws','2026-03-17 13:06:02'),
(333909,'065170',1,'202603171305',5070,5180,5060,5130,5120,50,70.59,73.21,1,'ws','2026-03-17 13:06:02'),
(333910,'131970',1,'202603171305',84600,84700,84100,84400,84400,0,0,6.25,1,'ws','2026-03-17 13:06:02'),
(333911,'005380',1,'202603171305',526000,526000,525000,525000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:06:02'),
(333912,'229200',1,'202603171305',20020,20035,20020,20035,20025,100,28.57,30,1,'ws','2026-03-17 13:06:02'),
(333921,'035510',3,'202603171303',22600,22600,22600,22600,1874,100,100,100,1,'ws','2026-03-18 08:25:15'),
(333922,'035510',1,'202603171305',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:06:04'),
(333924,'412350',3,'202603171303',6430,6430,6430,6430,1195,100,100,100,1,'ws','2026-03-18 10:00:21'),
(333925,'412350',1,'202603171305',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:06:09'),
(333977,'035510',3,'202603171306',22600,22600,22600,22600,609,100,100,100,1,'rest','2026-03-18 08:25:15'),
(334077,'039980',3,'202603171306',2335,2345,2280,2295,928332,35.71,23.81,28.57,1,'rest','2026-03-17 20:18:00'),
(334183,'039980',15,'202603171300',2355,2355,2255,2300,4568496,68.75,40,73.39,1,'rest','2026-03-18 08:25:18'),
(334277,'065170',3,'202603171306',5120,5120,5060,5100,5100,0,66.67,81.4,1,'rest','2026-03-17 13:09:02'),
(334383,'065170',15,'202603171300',5010,5270,4965,5270,5270,89.66,93.02,NULL,1,'rest','2026-03-17 13:15:04'),
(334477,'069500',3,'202603171306',85350,85415,85310,85325,27466,0,0,9.52,1,'rest','2026-03-17 20:18:03'),
(334583,'069500',15,'202603171300',85395,85415,85245,85300,150221,47.22,18.09,36.89,1,'rest','2026-03-18 08:25:20'),
(334677,'131970',3,'202603171306',84400,84600,84300,84500,84400,100,13.33,9.52,1,'rest','2026-03-17 13:09:02'),
(334815,'131970',60,'202603171300',84400,85200,83200,84000,84000,0,0,66.15,1,'rest','2026-03-17 14:00:04'),
(334877,'222800',3,'202603171306',57500,57600,57400,57400,57400,50,33.33,25,1,'rest','2026-03-17 13:09:04'),
(334983,'222800',15,'202603171300',57600,57900,57300,57800,57800,57.14,40,50,1,'rest','2026-03-17 13:15:06'),
(335115,'222800',60,'202603171300',57500,58900,57300,58100,58000,85.71,87.5,80,1,'rest','2026-03-17 14:00:02'),
(335177,'229200',3,'202603171306',20025,20030,20005,20005,20005,0,0,0,1,'rest','2026-03-17 13:09:02'),
(335283,'229200',15,'202603171300',20055,20065,19980,19990,439322,23.53,12.5,54.05,1,'rest','2026-03-18 08:25:22'),
(335415,'229200',60,'202603171300',20055,20070,19970,20040,1377826,86.36,73.08,88.46,1,'rest','2026-03-17 20:18:09'),
(335477,'412350',3,'202603171306',6430,6430,6430,6430,745,100,100,100,1,'rest','2026-03-18 10:00:21'),
(335583,'412350',15,'202603171300',6430,6430,6430,6430,8205,100,100,100,1,'rest','2026-03-18 13:35:26'),
(335627,'005930',1,'202603171306',196100,196100,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:07:00'),
(335628,'229200',1,'202603171306',20035,20035,20010,20012,20010,30.3,30.3,14.71,1,'ws','2026-03-17 13:07:02'),
(335629,'039980',1,'202603171306',2335,2345,2325,2330,2330,85.71,85.71,44.78,1,'ws','2026-03-17 13:07:02'),
(335630,'069500',1,'202603171306',85350,85390,85350,85375,85370,100,100,45.16,1,'ws','2026-03-17 13:07:02'),
(335631,'065170',1,'202603171306',5140,5150,5060,5060,5060,41.67,29.41,63.08,1,'ws','2026-03-17 13:07:02'),
(335632,'131970',1,'202603171306',84500,84600,84300,84400,84400,0,0,7.69,1,'ws','2026-03-17 13:07:02'),
(335633,'010120',1,'202603171306',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 13:07:02'),
(335634,'034020',1,'202603171306',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:07:02'),
(335635,'035510',1,'202603171306',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:07:02'),
(335636,'222800',1,'202603171306',57400,57600,57400,57500,57400,50,50,50,1,'ws','2026-03-17 13:07:04'),
(335637,'412350',1,'202603171306',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:07:21'),
(335638,'039980',1,'202603171307',2330,2335,2290,2310,2300,0,54.55,46.15,1,'ws','2026-03-17 13:08:00'),
(335639,'005930',1,'202603171307',196000,196100,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:08:02'),
(335640,'069500',1,'202603171307',85380,85415,85370,85390,85380,100,100,50,1,'ws','2026-03-17 13:08:02'),
(335641,'005380',1,'202603171307',526000,526000,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:08:02'),
(335642,'034020',1,'202603171307',105200,105200,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:08:02'),
(335643,'131970',1,'202603171307',84400,84500,84300,84400,84400,100,0,0,1,'ws','2026-03-17 13:08:02'),
(335644,'065170',1,'202603171307',5060,5110,5060,5110,5100,41.67,58.82,58.62,1,'ws','2026-03-17 13:08:02'),
(335645,'222800',1,'202603171307',57400,57500,57400,57400,57400,50,33.33,33.33,1,'ws','2026-03-17 13:08:04'),
(335646,'229200',1,'202603171307',20012,20030,20010,20030,20025,43.9,54.9,36.84,1,'ws','2026-03-17 13:08:04'),
(335647,'412350',1,'202603171307',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:08:15'),
(335648,'035510',1,'202603171307',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:08:19'),
(335649,'005930',1,'202603171308',195950,196000,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:09:00'),
(335650,'005930',3,'202603171306',195950,196000,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:09:02'),
(335651,'000660',1,'202603171308',989000,990000,989000,990000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:09:02'),
(335652,'000660',3,'202603171306',990000,991000,989000,990000,7728,0,66.67,33.33,1,'ws','2026-03-18 08:25:01'),
(335653,'267260',1,'202603171308',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:09:02'),
(335654,'267260',3,'202603171306',939500,940000,938000,938000,404,33.33,33.33,25,1,'ws','2026-03-18 08:25:24'),
(335655,'039980',1,'202603171308',2315,2320,2280,2295,2290,0,0,42.86,1,'ws','2026-03-17 13:09:02'),
(335656,'065170',1,'202603171308',5100,5110,5070,5100,5100,83.33,38.46,43.48,1,'ws','2026-03-17 13:09:02'),
(335657,'069500',1,'202603171308',85395,85395,85310,85315,85310,16.67,39.02,53.12,1,'ws','2026-03-17 13:09:02'),
(335658,'229200',1,'202603171308',20025,20025,20005,20005,20005,41.86,27.27,36.84,1,'ws','2026-03-17 13:09:02'),
(335659,'131970',1,'202603171308',84400,84600,84400,84500,84400,100,100,14.29,1,'ws','2026-03-17 13:09:02'),
(335666,'005380',3,'202603171306',525000,526000,525000,526000,2586,50,50,50,1,'ws','2026-03-18 08:25:07'),
(335667,'034020',3,'202603171306',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:09:02'),
(335675,'222800',1,'202603171308',57400,57500,57400,57400,57400,0,50,33.33,1,'ws','2026-03-17 13:09:04'),
(335678,'412350',1,'202603171308',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:09:08'),
(335680,'035510',1,'202603171308',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:09:10'),
(335684,'005930',1,'202603171309',195950,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:10:00'),
(335685,'005380',1,'202603171309',525500,526000,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:10:02'),
(335686,'039980',1,'202603171309',2295,2325,2290,2325,2320,66.67,46.15,60,1,'ws','2026-03-17 13:10:02'),
(335687,'002240',1,'202603171309',21250,21250,21200,21200,69,100,100,100,1,'ws','2026-03-18 08:25:04'),
(335688,'069500',1,'202603171309',85325,85345,85305,85345,85335,28.57,37.5,53.12,1,'ws','2026-03-17 13:10:02'),
(335689,'222800',1,'202603171309',57400,57400,57300,57300,57300,0,0,25,1,'ws','2026-03-17 13:10:02'),
(335690,'229200',1,'202603171309',20005,20010,20000,20005,20005,0,41.86,36.84,1,'ws','2026-03-17 13:10:02'),
(335691,'298040',1,'202603171309',2569000,2569000,2569000,2569000,2568000,NULL,NULL,NULL,1,'ws','2026-03-17 13:10:02'),
(335692,'065170',1,'202603171309',5100,5110,5070,5080,5080,0,62.5,50,1,'ws','2026-03-17 13:10:02'),
(335693,'131970',1,'202603171309',84500,84700,84400,84600,84600,100,100,66.67,1,'ws','2026-03-17 13:10:04'),
(335694,'412350',1,'202603171309',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:10:09'),
(335746,'079550',1,'202603171245',710000,710000,709000,710000,141,100,100,66.67,1,'rest','2026-03-17 13:40:22'),
(335747,'079550',1,'202603171246',709000,710000,709000,709000,204,0,66.67,50,1,'rest','2026-03-17 13:40:22'),
(335748,'079550',1,'202603171247',710000,710000,707000,708000,1758,0,0,50,1,'rest','2026-03-17 13:40:22'),
(335749,'079550',1,'202603171248',708000,709000,706000,707000,1091,0,0,40,1,'rest','2026-03-17 13:40:22'),
(335750,'079550',1,'202603171249',706000,709000,706000,707000,371,0,0,0,1,'rest','2026-03-17 13:40:22'),
(335751,'079550',1,'202603171250',707000,708000,707000,708000,153,100,50,25,1,'rest','2026-03-17 13:40:22'),
(335752,'079550',1,'202603171251',707000,709000,707000,709000,402,100,100,50,1,'rest','2026-03-17 13:40:22'),
(335753,'079550',1,'202603171252',708500,710000,708000,708000,294,50,66.67,50,1,'rest','2026-03-17 13:40:23'),
(335754,'079550',1,'202603171253',708000,709000,708000,708000,191,0,50,66.67,1,'rest','2026-03-17 13:40:23'),
(335755,'079550',1,'202603171254',709000,709000,707000,708000,259,100,0,66.67,1,'rest','2026-03-17 13:40:23'),
(335756,'079550',1,'202603171255',708000,708000,707000,708000,221,100,100,50,1,'rest','2026-03-17 13:40:23'),
(335757,'079550',1,'202603171256',708000,708000,707000,708000,241,100,100,0,1,'rest','2026-03-17 13:40:23'),
(335758,'079550',1,'202603171257',708000,708000,707000,707000,219,0,0,0,1,'rest','2026-03-17 13:40:23'),
(335759,'079550',1,'202603171258',707000,708000,707000,708000,273,50,50,50,1,'rest','2026-03-17 13:40:23'),
(335760,'079550',1,'202603171259',708000,708000,707000,707000,235,50,33.33,33.33,1,'rest','2026-03-17 13:40:23'),
(335761,'079550',1,'202603171300',708000,708000,706000,707000,719,0,50,33.33,1,'rest','2026-03-17 13:40:23'),
(335762,'079550',1,'202603171301',707000,707000,706000,707000,190,100,0,33.33,1,'rest','2026-03-17 13:40:23'),
(335763,'079550',1,'202603171302',707000,707000,706000,706000,560,0,0,33.33,1,'rest','2026-03-17 13:40:23'),
(335764,'079550',1,'202603171303',706000,708000,706000,707000,583,50,50,33.33,1,'rest','2026-03-17 13:40:23'),
(335765,'079550',1,'202603171304',708000,708000,707000,707000,690,100,50,50,1,'rest','2026-03-17 13:40:23'),
(335766,'079550',1,'202603171305',708000,708000,707000,707000,218,100,100,50,1,'rest','2026-03-17 13:40:23'),
(335767,'079550',1,'202603171306',707000,709000,707000,708000,622,100,100,66.67,1,'rest','2026-03-17 13:40:23'),
(335768,'079550',1,'202603171307',708000,710000,708000,709000,398,100,100,100,1,'rest','2026-03-17 13:40:23'),
(335769,'079550',1,'202603171308',709000,710000,708000,710000,501,100,100,100,1,'rest','2026-03-17 13:40:23'),
(335770,'079550',1,'202603171309',709000,711000,709000,710000,859,100,100,100,1,'rest','2026-03-17 13:40:23'),
(335771,'079550',1,'202603171310',710000,711000,710000,711000,319,100,100,100,1,'rest','2026-03-17 13:40:23'),
(335846,'079550',3,'202603171245',710000,710000,707000,708000,2103,33.33,25,42.86,1,'rest','2026-03-17 13:40:30'),
(335847,'079550',3,'202603171248',708000,709000,706000,708000,1615,0,33.33,20,1,'rest','2026-03-17 13:40:30'),
(335848,'079550',3,'202603171251',707000,710000,707000,708000,887,100,0,25,1,'rest','2026-03-17 13:40:30'),
(335849,'079550',3,'202603171254',709000,709000,707000,708000,721,100,100,33.33,1,'rest','2026-03-17 13:40:30'),
(335850,'079550',3,'202603171257',708000,708000,707000,707000,727,0,0,0,1,'rest','2026-03-17 13:40:30'),
(335851,'079550',3,'202603171300',708000,708000,706000,706000,1469,0,0,0,1,'rest','2026-03-17 13:40:30'),
(335852,'079550',3,'202603171303',706000,708000,706000,707000,1491,50,33.33,33.33,1,'rest','2026-03-17 13:40:30'),
(335853,'079550',3,'202603171306',707000,710000,707000,710000,1521,100,80,66.67,1,'rest','2026-03-17 13:40:30'),
(335854,'079550',3,'202603171309',709000,712000,709000,712000,1946,100,100,75,1,'rest','2026-03-17 13:40:30'),
(335855,'035510',1,'202603171309',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:10:23'),
(335946,'079550',60,'202603171300',708000,712000,706000,710000,18131,100,100,27.27,1,'rest','2026-03-17 13:40:33'),
(336196,'039980',1,'202603171310',2325,2330,2295,2295,2295,50,40,30,1,'ws','2026-03-17 13:11:00'),
(336197,'005930',1,'202603171310',195900,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336198,'069500',1,'202603171310',85335,85380,85335,85380,85365,100,46.43,60.11,1,'ws','2026-03-17 13:11:02'),
(336199,'229200',1,'202603171310',20005,20030,20005,20025,20025,100,44.44,44.19,1,'ws','2026-03-17 13:11:02'),
(336200,'131970',1,'202603171310',84600,84800,84600,84600,84600,100,100,100,1,'ws','2026-03-17 13:11:02'),
(336201,'000660',1,'202603171310',989000,990000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336202,'010120',1,'202603171310',769000,770000,769000,770000,769000,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336203,'005380',1,'202603171310',525500,526000,525500,526000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336204,'298040',1,'202603171310',2566000,2566000,2566000,2566000,2566000,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336205,'034020',1,'202603171310',105200,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:11:02'),
(336206,'065170',1,'202603171310',5090,5090,5050,5090,5070,33.33,25,37.5,1,'ws','2026-03-17 13:11:02'),
(336208,'222800',1,'202603171310',57400,57600,57300,57600,57400,75,75,66.67,1,'ws','2026-03-17 13:11:05'),
(336209,'412350',1,'202603171310',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:11:07'),
(336210,'035510',1,'202603171310',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:11:19'),
(336211,'005930',1,'202603171311',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:12:00'),
(336212,'005930',3,'202603171309',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:12:02'),
(336213,'069500',1,'202603171311',85375,85400,85367,85370,85370,77.78,86.67,48.48,1,'ws','2026-03-17 13:12:02'),
(336214,'069500',3,'202603171309',85325,85400,85305,85375,26884,66.67,45.45,34.48,1,'ws','2026-03-17 20:18:03'),
(336215,'005380',1,'202603171311',525500,526000,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:12:02'),
(336216,'005380',3,'202603171309',525500,526000,525000,525500,3613,66.67,40,28.57,1,'ws','2026-03-18 08:25:07'),
(336217,'229200',1,'202603171311',20030,20030,20010,20015,20010,66.67,66.67,52.05,1,'ws','2026-03-17 13:12:02'),
(336218,'229200',3,'202603171309',20005,20030,20000,20015,20010,50,25,16.67,1,'ws','2026-03-17 13:12:02'),
(336219,'131970',1,'202603171311',84700,84800,84200,84400,84400,0,33.33,50,1,'ws','2026-03-17 13:12:02'),
(336220,'131970',3,'202603171309',84500,84800,84200,84400,84400,66.67,66.67,10,1,'ws','2026-03-17 13:12:02'),
(336221,'065170',1,'202603171311',5070,5170,5070,5170,5150,100,81.82,82.35,1,'ws','2026-03-17 13:12:02'),
(336222,'065170',3,'202603171309',5100,5170,5050,5160,5150,75,60,82.61,1,'ws','2026-03-17 13:12:02'),
(336223,'039980',1,'202603171311',2300,2305,2295,2295,2295,0,50,31.58,1,'ws','2026-03-17 13:12:02'),
(336224,'039980',3,'202603171309',2290,2330,2285,2295,520183,0,35.71,33.33,1,'ws','2026-03-17 20:18:00'),
(336226,'000660',3,'202603171309',989000,990000,988000,990000,8555,100,0,33.33,1,'ws','2026-03-18 08:25:01'),
(336227,'034020',3,'202603171309',105150,105150,105150,105150,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:12:02'),
(336234,'079550',1,'202603171311',711000,712000,710000,712000,768,100,100,100,1,'ws','2026-03-17 13:40:23'),
(336236,'010120',3,'202603171309',769500,770000,769500,770000,769000,NULL,NULL,NULL,1,'ws','2026-03-17 13:12:04'),
(336238,'222800',1,'202603171311',57400,57700,57400,57600,57600,100,75,60,1,'ws','2026-03-17 13:12:06'),
(336239,'222800',3,'202603171309',57400,57700,57300,57600,57600,66.67,75,50,1,'ws','2026-03-17 13:12:06'),
(336241,'412350',3,'202603171309',6430,6430,6430,6430,4956,100,100,100,1,'ws','2026-03-18 10:00:21'),
(336242,'412350',1,'202603171311',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:12:18'),
(336244,'035510',1,'202603171311',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:12:37'),
(336245,'035510',3,'202603171309',22600,22600,22600,22600,249,100,100,100,1,'ws','2026-03-18 08:25:15'),
(336247,'079550',1,'202603171312',712000,712000,710000,711000,435,50,66.67,75,1,'ws','2026-03-17 13:40:23'),
(336248,'039980',1,'202603171312',2295,2295,2255,2255,2255,0,0,26.09,1,'ws','2026-03-17 13:13:02'),
(336249,'005930',1,'202603171312',196000,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:13:02'),
(336250,'065170',1,'202603171312',5170,5270,5140,5230,5230,100,100,83.33,1,'ws','2026-03-17 13:13:02'),
(336251,'000660',1,'202603171312',989000,989000,989000,989000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:13:02'),
(336252,'069500',1,'202603171312',85375,85375,85330,85335,85335,0,43.75,35.14,1,'ws','2026-03-17 13:13:02'),
(336253,'229200',1,'202603171312',20010,20015,20000,20005,20000,0,50,30.77,1,'ws','2026-03-17 13:13:02'),
(336254,'131970',1,'202603171312',84500,84500,83900,83900,83800,0,0,22.22,1,'ws','2026-03-17 13:13:02'),
(336255,'222800',1,'202603171312',57700,57700,57600,57700,57500,100,100,80,1,'ws','2026-03-17 13:13:02'),
(336256,'005380',1,'202603171312',525500,526000,525500,526000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:13:02'),
(336257,'034020',1,'202603171312',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:13:04'),
(336258,'412350',1,'202603171312',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:13:17'),
(336259,'035510',1,'202603171312',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:13:22'),
(336260,'005930',1,'202603171313',195900,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:14:00'),
(336261,'000660',1,'202603171313',987000,987000,987000,987000,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:14:02'),
(336262,'069500',1,'202603171313',85330,85330,85270,85270,85265,0,0,37.14,1,'ws','2026-03-17 13:14:02'),
(336263,'079550',1,'202603171313',710000,711000,709000,709000,731,0,25,40,1,'ws','2026-03-17 13:40:23'),
(336264,'034020',1,'202603171313',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:14:02'),
(336265,'131970',1,'202603171313',84000,84100,83700,83900,83900,0,0,12.5,1,'ws','2026-03-17 13:14:02'),
(336266,'229200',1,'202603171313',20000,20000,19985,19990,19985,0,0,36.36,1,'ws','2026-03-17 13:14:02'),
(336267,'039980',1,'202603171313',2255,2290,2255,2285,2280,42.86,42.86,46.15,1,'ws','2026-03-17 13:14:02'),
(336268,'005380',1,'202603171313',525000,525500,525000,525000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:14:02'),
(336269,'222800',1,'202603171313',57500,57800,57500,57800,57700,100,100,83.33,1,'ws','2026-03-17 13:14:02'),
(336270,'065170',1,'202603171313',5240,5270,5230,5270,5270,100,100,90.48,1,'ws','2026-03-17 13:14:02'),
(336271,'035510',1,'202603171313',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:14:02'),
(336272,'412350',1,'202603171313',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:14:12'),
(336273,'000660',3,'202603171312',990000,990000,986000,987000,13057,0,0,33.33,1,'ws','2026-03-18 08:25:01'),
(336274,'000660',1,'202603171314',988000,988000,987000,987000,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:15:00'),
(336275,'000660',15,'202603171300',988000,988000,987000,987000,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:15:02'),
(336276,'039980',3,'202603171312',2295,2300,2255,2300,1198484,100,10,27.27,1,'ws','2026-03-17 20:18:00'),
(336277,'069500',3,'202603171312',85375,85375,85245,85300,46722,40,33.33,25.64,1,'ws','2026-03-17 20:18:03'),
(336278,'131970',3,'202603171312',84500,84500,83700,84200,84200,0,25,5,1,'ws','2026-03-17 13:15:02'),
(336279,'131970',15,'202603171300',86000,86100,83700,84200,84200,28,21.88,25.71,1,'ws','2026-03-17 13:15:02'),
(336280,'229200',3,'202603171312',20010,20015,19980,19990,19985,28.57,15.38,11.76,1,'ws','2026-03-17 13:15:02'),
(336281,'079550',3,'202603171312',712000,712000,709000,710500,1498,57.14,76.92,70.59,1,'ws','2026-03-17 13:40:30'),
(336282,'079550',15,'202603171300',708000,712000,706000,710500,7925,53.85,60,76,1,'ws','2026-03-17 13:40:31'),
(336286,'005380',1,'202603171314',525500,526000,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:15:02'),
(336287,'005380',3,'202603171312',525500,526000,525000,526000,4313,50,75,50,1,'ws','2026-03-18 08:25:07'),
(336288,'005380',15,'202603171300',526000,527000,525000,526000,18108,100,0,12.5,1,'ws','2026-03-18 08:25:08'),
(336289,'005930',1,'202603171314',195800,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:15:02'),
(336290,'005930',3,'202603171312',195800,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:15:02'),
(336291,'005930',15,'202603171300',196400,196400,195800,195900,259346,50,25,29.41,1,'ws','2026-03-18 08:25:09'),
(336292,'039980',1,'202603171314',2280,2300,2280,2295,2295,100,50,36.36,1,'ws','2026-03-17 13:15:02'),
(336293,'069500',1,'202603171314',85265,85300,85245,85300,85290,31.58,23.08,37.14,1,'ws','2026-03-17 13:15:02'),
(336294,'131970',1,'202603171314',84000,84200,83800,84200,84200,100,37.5,30,1,'ws','2026-03-17 13:15:02'),
(336295,'229200',1,'202603171314',19990,19990,19980,19990,19985,0,0,36.36,1,'ws','2026-03-17 13:15:02'),
(336296,'079550',1,'202603171314',709000,711000,709000,710500,332,42.86,33.33,53.85,1,'ws','2026-03-17 13:40:23'),
(336309,'065170',3,'202603171312',5170,5270,5140,5270,5270,100,85,90.62,1,'ws','2026-03-17 13:15:04'),
(336311,'065170',1,'202603171314',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:15:04'),
(336314,'222800',3,'202603171312',57700,57900,57500,57800,57800,100,100,83.33,1,'ws','2026-03-17 13:15:06'),
(336316,'222800',1,'202603171314',57800,57900,57700,57800,57800,100,100,100,1,'ws','2026-03-17 13:15:06'),
(336319,'412350',1,'202603171314',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:15:08'),
(336320,'412350',3,'202603171312',6430,6430,6430,6430,269,100,100,100,1,'ws','2026-03-18 10:00:21'),
(336324,'035510',1,'202603171314',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:15:12'),
(336325,'035510',3,'202603171312',22600,22600,22600,22600,713,100,100,100,1,'ws','2026-03-18 08:25:15'),
(336326,'035510',15,'202603171300',22600,22600,22600,22600,3747,100,100,100,1,'ws','2026-03-17 20:18:00'),
(336329,'046890',1,'202603171136',11180,11190,11110,11120,11559,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:25'),
(336330,'046890',1,'202603171137',11110,11120,11110,11110,4469,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:25'),
(336331,'046890',1,'202603171138',11120,11120,11070,11070,11245,0,NULL,NULL,1,'rest','2026-03-17 13:15:25'),
(336332,'046890',1,'202603171139',11070,11180,11070,11170,4173,71.43,66.67,NULL,1,'rest','2026-03-17 13:15:25'),
(336333,'046890',1,'202603171140',11170,11260,11170,11220,12195,100,78.95,NULL,1,'rest','2026-03-17 13:15:25'),
(336334,'046890',1,'202603171141',11220,11260,11220,11250,3381,100,100,78.26,1,'rest','2026-03-17 13:15:25'),
(336335,'046890',1,'202603171142',11250,11250,11220,11230,2408,60,80,75,1,'rest','2026-03-17 13:15:25'),
(336336,'046890',1,'202603171143',11230,11230,11130,11150,4037,0,23.08,64.29,1,'rest','2026-03-17 13:15:25'),
(336337,'046890',1,'202603171144',11150,11210,11150,11180,1278,27.27,23.08,52.38,1,'rest','2026-03-17 13:15:25'),
(336338,'046890',1,'202603171145',11180,11180,11110,11110,1958,30,16.67,26.09,1,'rest','2026-03-17 13:15:25'),
(336339,'046890',1,'202603171146',11120,11150,11100,11140,2075,30,46.15,26.09,1,'rest','2026-03-17 13:15:25'),
(336340,'046890',1,'202603171147',11130,11180,11130,11150,1879,100,36.36,31.82,1,'rest','2026-03-17 13:15:25'),
(336341,'046890',1,'202603171148',11140,11140,11110,11110,1534,20,50,38.89,1,'rest','2026-03-17 13:15:25'),
(336342,'046890',1,'202603171149',11100,11110,11070,11070,5685,0,11.11,21.05,1,'rest','2026-03-17 13:15:25'),
(336343,'046890',1,'202603171150',11070,11070,11040,11050,4122,0,0,28.57,1,'rest','2026-03-17 13:15:25'),
(336344,'046890',1,'202603171151',11060,11070,11050,11060,1892,33.33,14.29,16.67,1,'rest','2026-03-17 13:15:25'),
(336345,'046890',1,'202603171152',11060,11060,11040,11050,1991,50,25,8.33,1,'rest','2026-03-17 13:15:25'),
(336346,'046890',1,'202603171153',11050,11060,11030,11050,2708,0,50,12.5,1,'rest','2026-03-17 13:15:25'),
(336347,'046890',1,'202603171154',11050,11070,11030,11040,3811,0,0,20,1,'rest','2026-03-17 13:15:25'),
(336348,'046890',1,'202603171155',11040,11040,11020,11020,3411,0,0,20,1,'rest','2026-03-17 13:15:25'),
(336349,'046890',1,'202603171156',11020,11020,10970,10990,10044,0,0,0,1,'rest','2026-03-17 13:15:25'),
(336350,'046890',1,'202603171157',10970,11040,10970,11010,5335,40,28.57,25,1,'rest','2026-03-17 13:15:25'),
(336351,'046890',1,'202603171158',11030,11060,11000,11060,2374,100,70,53.85,1,'rest','2026-03-17 13:15:25'),
(336352,'046890',1,'202603171159',11050,11060,11030,11040,9076,71.43,77.78,50,1,'rest','2026-03-17 13:15:25'),
(336353,'046890',1,'202603171200',11050,11060,11040,11050,2604,33.33,75,61.54,1,'rest','2026-03-17 13:15:25'),
(336354,'046890',1,'202603171201',11050,11050,11030,11040,808,50,25,72.73,1,'rest','2026-03-17 13:15:25'),
(336355,'046890',1,'202603171202',11040,11050,11040,11050,400,50,66.67,70,1,'rest','2026-03-17 13:15:25'),
(336356,'046890',1,'202603171203',11040,11050,11030,11030,504,33.33,25,28.57,1,'rest','2026-03-17 13:15:25'),
(336357,'046890',1,'202603171204',11040,11050,11030,11040,2961,33.33,50,50,1,'rest','2026-03-17 13:15:25'),
(336358,'046890',1,'202603171205',11030,11030,11020,11020,1382,33.33,20,28.57,1,'rest','2026-03-17 13:15:25'),
(336359,'046890',1,'202603171206',11020,11030,11020,11020,515,0,33.33,33.33,1,'rest','2026-03-17 13:15:25'),
(336360,'046890',1,'202603171207',11020,11030,11020,11030,1336,100,33.33,33.33,1,'rest','2026-03-17 13:15:25'),
(336361,'046890',1,'202603171208',11040,11040,11030,11030,26,100,100,50,1,'rest','2026-03-17 13:15:25'),
(336362,'046890',1,'202603171209',11030,11040,11030,11040,1181,100,100,50,1,'rest','2026-03-17 13:15:25'),
(336363,'046890',1,'202603171210',11040,11040,11020,11030,2626,50,50,66.67,1,'rest','2026-03-17 13:15:25'),
(336364,'046890',1,'202603171211',11030,11040,11030,11040,137,50,66.67,75,1,'rest','2026-03-17 13:15:25'),
(336365,'046890',1,'202603171212',11040,11050,11040,11050,651,100,66.67,75,1,'rest','2026-03-17 13:15:25'),
(336366,'046890',1,'202603171213',11040,11060,11040,11050,1211,100,100,75,1,'rest','2026-03-17 13:15:25'),
(336367,'046890',1,'202603171214',11060,11060,11050,11050,785,100,100,66.67,1,'rest','2026-03-17 13:15:25'),
(336368,'046890',1,'202603171215',11050,11120,11050,11120,3867,100,100,100,1,'rest','2026-03-17 13:15:25'),
(336369,'046890',1,'202603171216',11120,11150,11120,11140,3869,100,100,100,1,'rest','2026-03-17 13:15:25'),
(336370,'046890',1,'202603171217',11130,11150,11130,11140,552,100,100,100,1,'rest','2026-03-17 13:15:25'),
(336371,'046890',1,'202603171218',11140,11140,11110,11120,2620,0,50,81.82,1,'rest','2026-03-17 13:15:25'),
(336372,'046890',1,'202603171219',11120,11130,11100,11110,1025,0,0,75,1,'rest','2026-03-17 13:15:25'),
(336373,'046890',1,'202603171220',11110,11120,11100,11100,759,0,0,33.33,1,'rest','2026-03-17 13:15:25'),
(336374,'046890',1,'202603171221',11105,11105,11060,11080,2186,0,0,0,1,'rest','2026-03-17 13:15:25'),
(336375,'046890',1,'202603171222',11070,11080,11070,11080,373,0,0,0,1,'rest','2026-03-17 13:15:25'),
(336376,'046890',1,'202603171223',11080,11120,11050,11120,3809,100,66.67,50,1,'rest','2026-03-17 13:15:25'),
(336377,'046890',1,'202603171224',11090,11120,11070,11110,395,80,80,50,1,'rest','2026-03-17 13:15:25'),
(336378,'046890',1,'202603171225',11110,11110,11100,11100,469,0,66.67,50,1,'rest','2026-03-17 13:15:25'),
(336379,'046890',1,'202603171226',11100,11100,11090,11100,945,0,0,66.67,1,'rest','2026-03-17 13:15:25'),
(336380,'046890',3,'202603161445',9940,9940,9930,9940,1481,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:26'),
(336381,'046890',3,'202603161448',9940,10040,9930,10040,22715,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:26'),
(336382,'046890',3,'202603161451',10040,10090,10020,10070,13588,100,NULL,NULL,1,'rest','2026-03-17 13:15:26'),
(336383,'046890',3,'202603161454',10060,10070,10030,10070,6869,100,100,NULL,1,'rest','2026-03-17 13:15:26'),
(336384,'046890',3,'202603161457',10070,10070,10050,10060,4618,0,75,NULL,1,'rest','2026-03-17 13:15:26'),
(336385,'046890',3,'202603161500',10060,10070,10060,10060,3099,0,0,92.86,1,'rest','2026-03-17 13:15:26'),
(336386,'046890',3,'202603161503',10060,10065,10050,10060,2555,100,0,75,1,'rest','2026-03-17 13:15:26'),
(336387,'046890',3,'202603161506',10050,10060,10030,10030,4770,0,0,0,1,'rest','2026-03-17 13:15:26'),
(336388,'046890',3,'202603161509',10030,10060,9950,10000,22364,0,0,0,1,'rest','2026-03-17 13:15:26'),
(336389,'046890',3,'202603161512',9990,10010,9960,10000,8169,0,0,0,1,'rest','2026-03-17 13:15:26'),
(336390,'046890',3,'202603161515',9990,10000,9970,9990,7804,0,0,0,1,'rest','2026-03-17 13:15:26'),
(336391,'046890',3,'202603161518',9980,10000,9970,9990,5573,0,0,0,1,'rest','2026-03-17 13:15:26'),
(336392,'046890',3,'202603161530',9990,9990,9990,9990,13229,100,0,0,1,'rest','2026-03-17 13:15:26'),
(336393,'046890',3,'202603161533',9990,9990,9990,9990,63,100,100,0,1,'rest','2026-03-17 13:15:26'),
(336394,'046890',3,'202603170900',11750,11750,11400,11630,140594,100,100,99.39,1,'rest','2026-03-17 13:15:26'),
(336395,'046890',3,'202603170903',11630,11760,11550,11600,146642,98.2,98.2,98.2,1,'rest','2026-03-17 13:15:26'),
(336396,'046890',3,'202603170906',11590,11595,11250,11340,149156,0,84.97,84.97,1,'rest','2026-03-17 13:15:26'),
(336397,'046890',3,'202603170909',11330,11470,11200,11440,109896,27.78,25.64,85.71,1,'rest','2026-03-17 13:15:26'),
(336398,'046890',3,'202603170912',11430,11430,11230,11250,68991,34.48,18.18,78.38,1,'rest','2026-03-17 13:15:26'),
(336399,'046890',3,'202603170915',11240,11300,11070,11120,80219,0,23.81,14.08,1,'rest','2026-03-17 13:15:26'),
(336400,'046890',3,'202603170918',11120,11340,11110,11330,51300,61.76,39.62,34.83,1,'rest','2026-03-17 13:15:26'),
(336401,'046890',3,'202603170921',11330,11350,11130,11130,62635,NULL,NULL,NULL,1,'rest','2026-03-17 14:20:27'),
(336402,'046890',3,'202603170924',11140,11140,10950,10990,57630,NULL,NULL,NULL,1,'rest','2026-03-17 14:20:27'),
(336403,'046890',3,'202603170927',10990,11060,10970,11020,28476,17.65,NULL,NULL,1,'rest','2026-03-17 14:20:27'),
(336404,'046890',3,'202603170930',11030,11130,11020,11110,24635,100,46.15,NULL,1,'rest','2026-03-17 14:20:27'),
(336405,'046890',3,'202603170933',11120,11130,11080,11080,18128,75,80,NULL,1,'rest','2026-03-17 14:20:27'),
(336406,'046890',3,'202603170936',11080,11330,11070,11290,81718,87.5,90.91,66,1,'rest','2026-03-17 14:20:27'),
(336407,'046890',3,'202603170939',11290,11350,11240,11340,44961,100,89.66,92.68,1,'rest','2026-03-17 14:20:27'),
(336408,'046890',3,'202603170942',11330,11430,11300,11410,35024,100,100,93.33,1,'rest','2026-03-17 14:20:27'),
(336409,'046890',3,'202603170948',11360,11380,11200,11230,31946,0,28,64.71,1,'rest','2026-03-17 14:20:27'),
(336410,'046890',3,'202603170951',11230,11240,11110,11160,23382,0,0,32.43,1,'rest','2026-03-17 14:20:27'),
(336411,'046890',3,'202603170954',11160,11170,11060,11080,15121,0,0,17.5,1,'rest','2026-03-17 14:20:27'),
(336412,'046890',3,'202603170957',11090,11200,11080,11190,12973,57.89,42.31,25,1,'rest','2026-03-17 14:20:27'),
(336413,'046890',3,'202603171000',11190,11200,11100,11100,14555,55,39.29,22.92,1,'rest','2026-03-17 14:20:27'),
(336414,'046890',3,'202603171003',11100,11120,11050,11070,19921,0,47.83,28.95,1,'rest','2026-03-17 14:20:27'),
(336415,'046890',3,'202603171006',11070,11080,11000,11070,20820,0,0,35.48,1,'rest','2026-03-17 14:20:27'),
(336416,'046890',3,'202603171009',11070,11090,11050,11090,6167,100,40,52,1,'rest','2026-03-17 14:20:27'),
(336417,'046890',3,'202603171012',11100,11140,11090,11140,7332,100,100,36.84,1,'rest','2026-03-17 14:20:27'),
(336418,'046890',3,'202603171015',11140,11140,11050,11070,8433,41.67,50,41.18,1,'rest','2026-03-17 14:20:27'),
(336419,'046890',3,'202603171018',11060,11100,11050,11070,8007,0,41.67,50,1,'rest','2026-03-17 14:20:27'),
(336420,'046890',3,'202603171021',11060,11190,11020,11060,14729,0,0,46.67,1,'rest','2026-03-17 14:20:27'),
(336421,'046890',3,'202603171024',11050,11180,11050,11100,10902,80,80,52.94,1,'rest','2026-03-17 14:20:27'),
(336422,'046890',3,'202603171027',11100,11150,11050,11050,6715,44.44,40,23.53,1,'rest','2026-03-17 14:20:27'),
(336423,'046890',3,'202603171030',11050,11070,11050,11060,3136,16.67,50,45.45,1,'rest','2026-03-17 14:20:27'),
(336424,'046890',3,'202603171033',11070,11070,11020,11070,12831,100,28.57,50,1,'rest','2026-03-17 14:20:27'),
(336425,'046890',3,'202603171036',11070,11070,10990,11000,19921,12.5,22.22,33.33,1,'rest','2026-03-17 14:20:27'),
(336426,'046890',3,'202603171039',11000,11000,10910,10910,21738,0,5.88,8.7,1,'rest','2026-03-17 14:20:27'),
(336427,'046890',3,'202603171042',10910,10910,10860,10910,18595,0,0,11.11,1,'rest','2026-03-17 14:20:27'),
(336428,'046890',3,'202603171045',10910,10980,10910,10920,9617,100,10,11.11,1,'rest','2026-03-17 14:20:27'),
(336429,'046890',3,'202603171048',10920,10930,10830,10850,14830,12.5,12.5,4.17,1,'rest','2026-03-17 14:20:27'),
(336431,'046890',3,'202603171051',10850,10850,10800,10825,32994,0,9.52,5.13,1,'rest','2026-03-17 14:20:27'),
(336432,'046890',3,'202603171054',10820,10840,10810,10840,4619,37.5,13.64,20.83,1,'rest','2026-03-17 14:20:27'),
(336433,'046890',3,'202603171057',10830,10840,10830,10840,3621,100,37.5,20.83,1,'rest','2026-03-17 14:20:27'),
(336434,'046890',3,'202603171100',10840,10850,10830,10850,11605,100,100,20.83,1,'rest','2026-03-17 14:20:27'),
(336435,'046890',3,'202603171103',10850,10850,10830,10850,10827,100,100,50,1,'rest','2026-03-17 14:20:27'),
(336436,'046890',3,'202603171106',10850,10900,10850,10870,19042,100,100,100,1,'rest','2026-03-17 14:20:27'),
(336437,'046890',3,'202603171109',10870,10880,10840,10880,2775,100,100,100,1,'rest','2026-03-17 14:20:27'),
(336438,'046890',3,'202603171112',10880,10930,10870,10910,4041,100,100,100,1,'rest','2026-03-17 14:20:27'),
(336439,'046890',3,'202603171115',10910,10990,10900,10980,9322,100,100,100,1,'rest','2026-03-17 14:20:27'),
(336440,'046890',3,'202603171118',10980,10980,10940,10940,5917,63.64,71.43,76.47,1,'rest','2026-03-17 14:20:27'),
(336441,'046890',3,'202603171121',10950,11150,10940,11040,35006,71.43,80.95,84,1,'rest','2026-03-17 14:20:27'),
(336442,'046890',3,'202603171124',11050,11060,10960,11000,15944,71.43,55.56,71.43,1,'rest','2026-03-17 14:20:27'),
(336443,'046890',3,'202603171127',10980,11150,10980,11130,27935,76.47,85.19,78.95,1,'rest','2026-03-17 14:20:27'),
(336444,'046890',3,'202603171130',11110,11230,11110,11200,29802,100,83.33,78.95,1,'rest','2026-03-17 14:20:27'),
(336445,'046890',3,'202603171133',11230,11270,11160,11190,35042,87.5,95.24,85.71,1,'rest','2026-03-17 14:20:27'),
(336446,'046890',3,'202603171136',11180,11190,11070,11070,27273,0,35,54.05,1,'rest','2026-03-17 14:20:27'),
(336447,'046890',3,'202603171139',11070,11260,11070,11250,19749,60,58.06,74.51,1,'rest','2026-03-17 14:20:27'),
(336448,'046890',3,'202603171142',11250,11250,11130,11180,7723,72,48.65,55.56,1,'rest','2026-03-17 14:20:27'),
(336449,'046890',3,'202603171145',11180,11180,11100,11150,5912,0,64.29,43.9,1,'rest','2026-03-17 14:20:27'),
(336450,'046890',3,'202603171148',11140,11140,11040,11050,11341,0,0,36,1,'rest','2026-03-17 14:20:27'),
(336451,'046890',3,'202603171151',11060,11070,11030,11050,6591,0,0,47.37,1,'rest','2026-03-17 14:20:27'),
(336452,'046890',3,'202603171154',11050,11070,10970,10990,17266,0,0,0,1,'rest','2026-03-17 14:20:28'),
(336453,'046890',3,'202603171157',10970,11060,10970,11040,16785,45.45,45.45,20.83,1,'rest','2026-03-17 14:20:28'),
(336454,'046890',3,'202603171200',11050,11060,11030,11050,3812,100,50,27.27,1,'rest','2026-03-17 14:20:28'),
(336455,'046890',3,'202603171203',11040,11050,11020,11020,4847,25,66.67,40,1,'rest','2026-03-17 14:20:28'),
(336456,'046890',3,'202603171206',11020,11040,11020,11030,1877,25,40,43.75,1,'rest','2026-03-17 14:20:28'),
(336457,'046890',3,'202603171209',11030,11040,11020,11040,3944,100,40,72.73,1,'rest','2026-03-17 14:20:28'),
(336458,'046890',3,'202603171212',11040,11060,11040,11050,2647,100,100,57.14,1,'rest','2026-03-17 14:20:28'),
(336459,'046890',3,'202603171215',11050,11150,11050,11140,8288,100,100,80,1,'rest','2026-03-17 14:20:28'),
(336460,'046890',3,'202603171218',11140,11140,11100,11100,4404,69.23,71.43,75,1,'rest','2026-03-17 14:20:28'),
(336461,'046890',3,'202603171221',11105,11120,11050,11120,6368,33.33,73.33,76.47,1,'rest','2026-03-17 14:20:28'),
(336462,'046890',3,'202603171224',11090,11120,11070,11100,1809,50,25,66.67,1,'rest','2026-03-17 14:20:28'),
(336463,'046890',3,'202603171227',11090,11090,11080,11090,1180,0,40,61.11,1,'rest','2026-03-17 14:20:28'),
(336464,'046890',3,'202603171230',11090,11140,11080,11130,3793,80,57.14,46.15,1,'rest','2026-03-17 14:20:28'),
(336465,'046890',3,'202603171233',11140,11180,11130,11180,8492,100,90,78.57,1,'rest','2026-03-17 14:20:28'),
(336466,'046890',3,'202603171236',11170,11170,11120,11130,8343,50,64.29,52.94,1,'rest','2026-03-17 14:20:28'),
(336467,'046890',3,'202603171239',11140,11150,11120,11150,4258,28.57,58.33,64.71,1,'rest','2026-03-17 14:20:28'),
(336468,'046890',3,'202603171242',11150,11160,11110,11110,5672,33.33,18.18,55,1,'rest','2026-03-17 14:20:28'),
(336469,'046890',3,'202603171245',11120,11130,11100,11110,2075,0,33.33,43.75,1,'rest','2026-03-17 14:20:28'),
(336470,'046890',3,'202603171248',11110,11120,11100,11110,3113,100,0,18.18,1,'rest','2026-03-17 14:20:28'),
(336471,'046890',3,'202603171251',11120,11130,11110,11120,2807,100,100,42.86,1,'rest','2026-03-17 14:20:28'),
(336472,'046890',3,'202603171254',11110,11120,11100,11120,3805,100,100,20,1,'rest','2026-03-17 14:20:28'),
(336473,'046890',3,'202603171257',11110,11120,11110,11120,1930,100,100,100,1,'rest','2026-03-17 14:20:28'),
(336474,'046890',3,'202603171300',11110,11120,11110,11110,1733,0,0,50,1,'rest','2026-03-17 14:20:28'),
(336475,'046890',3,'202603171303',11110,11120,11090,11110,4621,0,0,50,1,'rest','2026-03-17 14:20:28'),
(336476,'046890',3,'202603171306',11110,11110,11080,11100,4883,0,0,0,1,'rest','2026-03-17 14:20:28'),
(336477,'046890',3,'202603171309',11090,11460,11080,11430,66712,97.06,97.06,94.29,1,'rest','2026-03-17 14:20:28'),
(336478,'046890',3,'202603171312',11440,11700,11400,11530,259684,100,97.73,95.56,1,'rest','2026-03-17 14:20:28'),
(336479,'046890',3,'202603171315',11530,11680,11320,11400,128094,43.48,76.79,75.44,1,'rest','2026-03-17 14:20:28'),
(336568,'046890',60,'202603160900',10810,10870,10090,10120,318559,28.3,37.7,37.8,1,'rest','2026-03-17 14:20:27'),
(336569,'046890',60,'202603161000',10130,10140,9890,9950,183744,0,21.43,25.27,1,'rest','2026-03-17 14:20:27'),
(336570,'046890',60,'202603161100',9950,10000,9890,10000,65896,22.73,8.33,33.73,1,'rest','2026-03-17 14:20:27'),
(336571,'046890',60,'202603161200',10000,10030,9890,9960,83898,55.56,19.23,25.32,1,'rest','2026-03-17 14:20:27'),
(336572,'046890',60,'202603161300',9960,9990,9880,9910,103943,0,35.71,7.25,1,'rest','2026-03-17 14:20:27'),
(336573,'046890',60,'202603161400',9910,10090,9900,10060,100440,75,62.5,43.48,1,'rest','2026-03-17 14:20:27'),
(336574,'046890',60,'202603161500',10060,10070,9950,9990,67626,68.18,55.56,55.56,1,'rest','2026-03-17 14:20:27'),
(336575,'046890',60,'202603170900',11750,11760,10950,11190,1232758,94.49,95.07,89.4,1,'rest','2026-03-17 14:20:27'),
(336576,'046890',60,'202603171000',11190,11200,10800,10840,259483,77.42,74.07,74.18,1,'rest','2026-03-17 14:20:27'),
(336577,'046890',60,'202603171100',10840,11270,10830,11040,319898,36.36,80,78.68,1,'rest','2026-03-17 14:20:27'),
(336578,'046890',60,'202603171200',11050,11180,11020,11120,83464,100,44.44,77.89,1,'rest','2026-03-17 14:20:27'),
(336579,'046890',60,'202603171300',11110,11700,11080,11230,851291,100,100,81.96,1,'rest','2026-03-17 14:20:27'),
(336580,'263750',3,'202603161445',67600,68200,67500,67700,10012,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:27'),
(336581,'263750',3,'202603161448',67700,67800,67500,67700,5789,NULL,NULL,NULL,1,'rest','2026-03-17 13:15:27'),
(336582,'263750',3,'202603161451',67700,67900,67500,67700,13707,100,NULL,NULL,1,'rest','2026-03-17 13:15:27'),
(336583,'263750',3,'202603161454',67700,67800,67400,67800,13296,100,100,NULL,1,'rest','2026-03-17 13:15:27'),
(336584,'263750',3,'202603161457',67750,68100,67700,68100,9072,100,100,NULL,1,'rest','2026-03-17 13:15:27'),
(336585,'263750',3,'202603161500',68100,68200,68000,68100,10458,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336586,'263750',3,'202603161503',68100,68800,67900,68300,22238,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336587,'263750',3,'202603161506',68300,68600,68300,68600,9208,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336588,'263750',3,'202603161509',68500,68600,68200,68300,8762,50,62.5,72.73,1,'rest','2026-03-17 13:15:27'),
(336589,'263750',3,'202603161512',68200,68500,68200,68500,8034,40,62.5,70,1,'rest','2026-03-17 13:15:27'),
(336590,'263750',3,'202603161515',68400,68650,68400,68600,10235,100,50,72.73,1,'rest','2026-03-17 13:15:27'),
(336591,'263750',3,'202603161518',68600,68700,68400,68600,5831,100,100,66.67,1,'rest','2026-03-17 13:15:27'),
(336592,'263750',3,'202603161530',68500,68500,68500,68500,11136,0,50,42.86,1,'rest','2026-03-17 13:15:27'),
(336593,'263750',3,'202603161533',68500,68500,68500,68500,51,0,0,75,1,'rest','2026-03-17 13:15:27'),
(336594,'263750',3,'202603170900',66400,66500,65300,65600,45616,0,0,3.23,1,'rest','2026-03-17 13:15:27'),
(336595,'263750',3,'202603170903',65700,65800,64900,65200,40027,0,0,0,1,'rest','2026-03-17 13:15:27'),
(336596,'263750',3,'202603170906',65300,65300,64900,65200,30180,0,0,0,1,'rest','2026-03-17 13:15:27'),
(336597,'263750',3,'202603170909',65200,65900,65000,65200,23036,100,0,0,1,'rest','2026-03-17 13:15:27'),
(336598,'263750',3,'202603170912',65100,65700,65000,65400,8650,100,100,5.71,1,'rest','2026-03-17 13:15:27'),
(336599,'263750',3,'202603170915',65400,65500,64800,64800,18990,25,25,16.67,1,'rest','2026-03-17 13:15:27'),
(336600,'263750',3,'202603170918',64800,64900,64100,64150,21387,0,13.79,13.79,1,'rest','2026-03-17 13:15:27'),
(336601,'263750',3,'202603170921',64150,64300,63800,64200,25546,7.14,3.85,16.67,1,'rest','2026-03-17 13:15:27'),
(336602,'263750',3,'202603170924',64200,64600,64000,64500,22670,100,35,30.56,1,'rest','2026-03-17 13:15:27'),
(336603,'263750',3,'202603170927',64600,64700,64300,64400,14821,75,77.78,20.59,1,'rest','2026-03-17 13:15:27'),
(336604,'263750',3,'202603170930',64500,64600,64000,64100,15256,0,42.86,25,1,'rest','2026-03-17 13:15:27'),
(336605,'263750',3,'202603170933',64100,64400,64000,64400,8738,50,42.86,61.9,1,'rest','2026-03-17 13:15:27'),
(336606,'263750',3,'202603170936',64400,64700,64200,64600,6689,100,62.5,66.67,1,'rest','2026-03-17 13:15:27'),
(336607,'263750',3,'202603170939',64700,64900,64600,64700,10356,100,100,60,1,'rest','2026-03-17 13:15:27'),
(336608,'263750',3,'202603170942',64800,65000,64600,64800,8893,100,100,70,1,'rest','2026-03-17 13:15:27'),
(336609,'263750',3,'202603170945',64900,64900,64600,64600,5810,33.33,50,77.78,1,'rest','2026-03-17 13:15:27'),
(336610,'263750',3,'202603170948',64700,64700,64000,64100,14985,0,12.5,36.36,1,'rest','2026-03-17 13:15:27'),
(336611,'263750',3,'202603170951',64200,64300,63600,63800,29669,0,0,16.67,1,'rest','2026-03-17 13:15:27'),
(336612,'263750',3,'202603170954',63900,63900,63400,63400,18384,0,0,6.67,1,'rest','2026-03-17 13:15:27'),
(336613,'263750',3,'202603170957',63600,63800,63300,63300,14114,0,0,0,1,'rest','2026-03-17 13:15:27'),
(336614,'263750',3,'202603171000',63400,63400,62500,62900,33260,0,0,0,1,'rest','2026-03-17 13:15:27'),
(336615,'263750',3,'202603171003',62900,63300,62500,63100,22913,33.33,28.57,14.29,1,'rest','2026-03-17 13:15:27'),
(336616,'263750',3,'202603171006',63100,63300,62950,63200,13978,100,42.86,25,1,'rest','2026-03-17 13:15:27'),
(336617,'263750',3,'202603171009',63300,63600,63100,63500,7093,100,100,54.55,1,'rest','2026-03-17 13:15:27'),
(336618,'263750',3,'202603171012',63500,63600,63200,63300,10170,60,66.67,50,1,'rest','2026-03-17 13:15:27'),
(336619,'263750',3,'202603171015',63300,63400,63000,63300,9473,0,60,75,1,'rest','2026-03-17 13:15:27'),
(336620,'263750',3,'202603171018',63400,63800,63350,63700,6681,100,66.67,80,1,'rest','2026-03-17 13:15:27'),
(336621,'263750',3,'202603171021',63600,64400,63600,64300,14925,100,100,86.67,1,'rest','2026-03-17 13:15:27'),
(336622,'263750',3,'202603171024',64400,64500,64000,64100,12301,75,83.33,71.43,1,'rest','2026-03-17 13:15:27'),
(336623,'263750',3,'202603171027',64200,64200,63900,64200,5427,33.33,77.78,84.62,1,'rest','2026-03-17 13:15:27'),
(336624,'263750',3,'202603171030',64200,64200,64000,64050,6006,40,22.22,75.86,1,'rest','2026-03-17 13:15:27'),
(336625,'263750',3,'202603171039',64100,64400,63900,64100,9163,0,52.38,50,1,'rest','2026-03-17 13:15:27'),
(336626,'263750',3,'202603171042',64200,64600,64200,64200,6700,100,16.67,50,1,'rest','2026-03-17 13:15:27'),
(336627,'263750',3,'202603171045',64300,64400,64050,64200,6000,100,100,56.52,1,'rest','2026-03-17 13:15:27'),
(336628,'263750',3,'202603171048',64300,64300,64000,64100,4755,0,50,14.29,1,'rest','2026-03-17 13:15:27'),
(336631,'046890',1,'202603171227',11090,11090,11080,11080,357,0,0,50,1,'rest','2026-03-17 13:15:27'),
(336632,'046890',1,'202603171228',11080,11090,11080,11080,477,0,0,0,1,'rest','2026-03-17 13:15:27'),
(336633,'046890',1,'202603171229',11080,11090,11080,11090,346,100,33.33,25,1,'rest','2026-03-17 13:15:27'),
(336634,'046890',1,'202603171230',11090,11100,11080,11090,352,100,100,33.33,1,'rest','2026-03-17 13:15:27'),
(336635,'046890',1,'202603171231',11090,11100,11090,11100,715,100,100,50,1,'rest','2026-03-17 13:15:27'),
(336636,'046890',1,'202603171232',11100,11140,11090,11130,2726,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336637,'046890',1,'202603171233',11140,11150,11130,11150,3716,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336638,'046890',1,'202603171234',11150,11180,11150,11170,1407,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336639,'046890',1,'202603171235',11170,11180,11160,11180,3369,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336640,'046890',1,'202603171236',11170,11170,11160,11170,3130,50,75,88.89,1,'rest','2026-03-17 13:15:27'),
(336641,'046890',1,'202603171237',11170,11170,11140,11150,4527,0,25,62.5,1,'rest','2026-03-17 13:15:27'),
(336642,'046890',1,'202603171238',11150,11150,11120,11130,686,0,0,37.5,1,'rest','2026-03-17 13:15:27'),
(336643,'046890',1,'202603171239',11140,11150,11120,11140,1528,33.33,20,28.57,1,'rest','2026-03-17 13:15:27'),
(336644,'046890',1,'202603171240',11140,11150,11140,11140,359,100,33.33,16.67,1,'rest','2026-03-17 13:15:27'),
(336645,'046890',1,'202603171241',11140,11150,11130,11150,2371,NULL,NULL,NULL,1,'rest','2026-03-17 14:20:23'),
(336646,'046890',1,'202603171242',11150,11160,11140,11140,2469,NULL,NULL,NULL,1,'rest','2026-03-17 14:20:23'),
(336647,'046890',1,'202603171243',11150,11150,11130,11140,1278,0,NULL,NULL,1,'rest','2026-03-17 14:20:23'),
(336648,'046890',1,'202603171244',11130,11130,11110,11110,1925,0,0,NULL,1,'rest','2026-03-17 14:20:23'),
(336649,'046890',1,'202603171245',11120,11120,11100,11110,1154,0,0,NULL,1,'rest','2026-03-17 14:20:23'),
(336650,'046890',1,'202603171246',11110,11130,11100,11130,583,100,40,33.33,1,'rest','2026-03-17 14:20:23'),
(336651,'046890',1,'202603171247',11110,11110,11110,11110,338,50,50,28.57,1,'rest','2026-03-17 14:20:23'),
(336652,'046890',1,'202603171248',11110,11110,11110,11110,511,0,50,28.57,1,'rest','2026-03-17 14:20:23'),
(336653,'046890',1,'202603171249',11110,11120,11110,11110,1100,100,0,50,1,'rest','2026-03-17 14:20:23'),
(336654,'046890',1,'202603171250',11110,11120,11100,11110,1502,100,100,50,1,'rest','2026-03-17 14:20:23'),
(336655,'046890',1,'202603171251',11120,11120,11110,11110,906,100,100,0,1,'rest','2026-03-17 14:20:23'),
(336656,'046890',1,'202603171252',11120,11130,11120,11130,940,100,100,100,1,'rest','2026-03-17 14:20:23'),
(336657,'046890',1,'202603171253',11120,11120,11120,11120,961,66.67,66.67,66.67,1,'rest','2026-03-17 14:20:23'),
(336658,'046890',1,'202603171254',11110,11120,11100,11100,1993,0,40,40,1,'rest','2026-03-17 14:20:23'),
(336659,'046890',1,'202603171255',11110,11120,11100,11120,416,50,40,57.14,1,'rest','2026-03-17 14:20:23'),
(336660,'046890',1,'202603171256',11120,11120,11110,11120,1396,100,50,57.14,1,'rest','2026-03-17 14:20:23'),
(336661,'046890',1,'202603171257',11110,11120,11110,11120,400,100,100,40,1,'rest','2026-03-17 14:20:23'),
(336662,'046890',1,'202603171258',11120,11120,11110,11120,1194,100,100,50,1,'rest','2026-03-17 14:20:23'),
(336663,'046890',1,'202603171259',11110,11120,11110,11120,336,100,100,100,1,'rest','2026-03-17 14:20:23'),
(336664,'046890',1,'202603171300',11110,11120,11110,11110,196,0,0,0,1,'rest','2026-03-17 14:20:23'),
(336665,'046890',1,'202603171301',11120,11120,11110,11110,350,0,0,0,1,'rest','2026-03-17 14:20:23'),
(336666,'046890',1,'202603171302',11110,11120,11110,11110,1187,100,0,0,1,'rest','2026-03-17 14:20:23'),
(336667,'046890',1,'202603171303',11110,11120,11110,11110,993,100,100,0,1,'rest','2026-03-17 14:20:23'),
(336668,'046890',1,'202603171304',11110,11110,11100,11100,579,0,0,0,1,'rest','2026-03-17 14:20:23'),
(336669,'046890',1,'202603171305',11100,11110,11090,11110,3049,50,50,50,1,'rest','2026-03-17 14:20:23'),
(336670,'046890',1,'202603171306',11110,11110,11100,11100,1060,50,33.33,33.33,1,'rest','2026-03-17 14:20:23'),
(336671,'046890',1,'202603171307',11090,11100,11090,11100,1564,0,50,33.33,1,'rest','2026-03-17 14:20:23'),
(336672,'046890',1,'202603171308',11090,11100,11080,11100,2259,100,0,33.33,1,'rest','2026-03-17 14:20:23'),
(336673,'046890',1,'202603171309',11090,11120,11080,11120,2082,100,100,75,1,'rest','2026-03-17 14:20:23'),
(336674,'046890',1,'202603171310',11110,11210,11110,11200,9048,100,100,90.91,1,'rest','2026-03-17 14:20:23'),
(336675,'046890',1,'202603171311',11210,11460,11200,11430,55582,100,100,100,1,'rest','2026-03-17 14:20:23'),
(336676,'046890',1,'202603171312',11440,11560,11400,11530,76486,100,100,100,1,'rest','2026-03-17 14:20:23'),
(336677,'046890',1,'202603171313',11520,11690,11510,11690,122136,100,100,100,1,'rest','2026-03-17 14:20:23'),
(336678,'046890',1,'202603171314',11690,11700,11520,11530,61062,50,61.9,78.08,1,'rest','2026-03-17 14:20:23'),
(336679,'046890',1,'202603171315',11530,11680,11520,11650,53648,42.86,63.64,79.22,1,'rest','2026-03-17 14:20:23'),
(336680,'263750',3,'202603171051',64100,64300,63800,64000,11516,0,0,33.33,1,'rest','2026-03-17 13:15:27'),
(336681,'263750',3,'202603171054',64000,64300,63700,63800,8672,0,0,20,1,'rest','2026-03-17 13:15:27'),
(336682,'263750',3,'202603171057',63800,64000,63700,63900,4736,33.33,25,20,1,'rest','2026-03-17 13:15:27'),
(336683,'263750',3,'202603171100',63900,64000,63800,63800,7413,50,25,16.67,1,'rest','2026-03-17 13:15:27'),
(336684,'263750',3,'202603171103',63850,64200,63700,64000,8039,66.67,75,42.86,1,'rest','2026-03-17 13:15:27'),
(336685,'263750',3,'202603171106',64000,64200,63700,63800,8084,50,40,37.5,1,'rest','2026-03-17 13:15:27'),
(336686,'263750',3,'202603171109',63800,64000,63500,63600,8361,0,33.33,37.5,1,'rest','2026-03-17 13:15:27'),
(336687,'263750',3,'202603171112',63600,63700,63500,63600,5230,0,0,28.57,1,'rest','2026-03-17 13:15:27'),
(336688,'263750',3,'202603171115',63700,63900,63600,63800,5683,100,50,50,1,'rest','2026-03-17 13:15:27'),
(336689,'263750',3,'202603171118',63800,63900,63500,63600,7563,50,50,25,1,'rest','2026-03-17 13:15:27'),
(336690,'263750',3,'202603171121',63600,63800,63500,63700,3979,33.33,60,42.86,1,'rest','2026-03-17 13:15:27'),
(336691,'263750',3,'202603171124',63700,63900,63600,63800,2962,100,50,66.67,1,'rest','2026-03-17 13:15:27'),
(336692,'263750',3,'202603171127',63900,63900,63800,63900,2015,100,100,71.43,1,'rest','2026-03-17 13:15:27'),
(336693,'263750',3,'202603171130',63900,63900,63800,63850,1852,66.67,80,54.55,1,'rest','2026-03-17 13:15:27'),
(336694,'263750',3,'202603171133',63850,63900,63800,63900,2234,50,75,87.5,1,'rest','2026-03-17 13:15:27'),
(336695,'263750',3,'202603171136',63900,63900,63600,63700,4258,20,16.67,50,1,'rest','2026-03-17 13:15:27'),
(336696,'263750',3,'202603171139',63700,63700,63500,63600,3535,0,14.29,30,1,'rest','2026-03-17 13:15:27'),
(336697,'263750',3,'202603171142',63600,63700,63500,63600,4545,0,0,12.5,1,'rest','2026-03-17 13:15:27'),
(336698,'263750',3,'202603171145',63600,63700,63400,63500,5715,0,0,11.11,1,'rest','2026-03-17 13:15:27'),
(336699,'263750',3,'202603171148',63500,63700,63400,63700,3325,66.67,66.67,33.33,1,'rest','2026-03-17 13:15:27'),
(336700,'263750',3,'202603171151',63700,63800,63600,63600,3848,66.67,50,40,1,'rest','2026-03-17 13:15:27'),
(336701,'263750',3,'202603171154',63700,63900,63600,63800,2913,66.67,80,66.67,1,'rest','2026-03-17 13:15:27'),
(336702,'263750',3,'202603171157',63800,63900,63700,63700,3435,66.67,50,57.14,1,'rest','2026-03-17 13:15:27'),
(336703,'263750',3,'202603171200',63800,63800,63600,63700,2672,0,66.67,66.67,1,'rest','2026-03-17 13:15:27'),
(336704,'263750',3,'202603171203',63750,63800,63600,63700,3672,100,0,50,1,'rest','2026-03-17 13:15:27'),
(336705,'263750',3,'202603171206',63700,63900,63700,63700,3773,100,100,66.67,1,'rest','2026-03-17 13:15:27'),
(336706,'263750',3,'202603171209',63800,64200,63700,64100,13753,100,100,80,1,'rest','2026-03-17 13:15:27'),
(336707,'263750',3,'202603171212',64100,64200,64000,64100,4053,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336708,'263750',3,'202603171215',64200,64200,64100,64200,1402,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336709,'263750',3,'202603171218',64200,64200,64100,64200,3091,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336710,'263750',3,'202603171221',64200,64300,64100,64200,3746,100,100,100,1,'rest','2026-03-17 13:15:27'),
(336711,'263750',3,'202603171224',64300,64300,64000,64100,6280,0,0,50,1,'rest','2026-03-17 13:15:27'),
(336712,'263750',3,'202603171227',64100,64200,64000,64200,4476,50,50,66.67,1,'rest','2026-03-17 13:15:27'),
(336713,'263750',3,'202603171230',64200,64200,64000,64200,3915,100,50,50,1,'rest','2026-03-17 13:15:27'),
(336714,'263750',3,'202603171233',64200,64200,64000,64100,5306,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(336715,'263750',3,'202603171236',64100,64100,63900,64000,6171,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(336716,'263750',3,'202603171239',64000,64000,63800,63900,5834,0,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(336717,'263750',3,'202603171242',63900,64000,63800,63800,6989,0,0,NULL,1,'rest','2026-03-18 11:05:25'),
(336718,'263750',3,'202603171245',63900,64000,63800,63900,3927,50,33.33,NULL,1,'rest','2026-03-18 11:05:25'),
(336719,'263750',3,'202603171248',63900,64000,63800,63900,4465,100,50,25,1,'rest','2026-03-18 11:05:25'),
(336720,'263750',3,'202603171251',63900,63900,63700,63900,4272,100,100,33.33,1,'rest','2026-03-18 11:05:25'),
(336721,'263750',3,'202603171254',63900,64100,63800,64000,6202,100,100,66.67,1,'rest','2026-03-18 11:05:25'),
(336722,'263750',3,'202603171257',64100,64400,64000,64300,9311,100,100,100,1,'rest','2026-03-18 11:05:25'),
(336723,'263750',3,'202603171300',64300,64300,64100,64200,4082,75,80,80,1,'rest','2026-03-18 11:05:25'),
(336724,'263750',3,'202603171303',64200,64300,64100,64300,2884,50,80,83.33,1,'rest','2026-03-18 11:05:25'),
(336725,'263750',3,'202603171306',64300,64300,64200,64200,1490,50,33.33,71.43,1,'rest','2026-03-18 11:05:25'),
(336726,'263750',3,'202603171309',64300,64300,64200,64300,1728,72.73,72.73,80,1,'rest','2026-03-18 11:41:06'),
(336727,'263750',3,'202603171312',64300,64400,64200,64400,6962,100,75,76.92,1,'rest','2026-03-18 11:41:06'),
(336728,'263750',3,'202603171315',64500,64700,64400,64700,4910,100,100,80,1,'rest','2026-03-18 11:41:06'),
(336817,'263750',60,'202603171100',63900,64200,63400,63700,94989,75,10,15.62,1,'rest','2026-03-18 12:25:30'),
(336818,'263750',60,'202603171200',63800,64400,63600,64300,103310,75,85.71,22.86,1,'rest','2026-03-18 12:25:30'),
(336819,'263750',60,'202603171300',64300,64700,64000,64000,94885,66.67,54.55,17.39,1,'rest','2026-03-18 12:25:30'),
(336829,'005930',1,'202603171315',195800,195900,195800,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:16:00'),
(336830,'229200',1,'202603171315',19990,20005,19990,20000,19995,100,40,22.22,1,'ws','2026-03-17 13:16:02'),
(336831,'005380',1,'202603171315',525500,525500,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:16:02'),
(336832,'079550',1,'202603171315',710000,711000,710000,711000,202,100,50,50,1,'ws','2026-03-17 13:40:23'),
(336833,'039980',1,'202603171315',2300,2310,2295,2300,2300,100,100,52.94,1,'ws','2026-03-17 13:16:02'),
(336834,'000660',1,'202603171315',987000,987000,987000,987000,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:16:02'),
(336835,'069500',1,'202603171315',85300,85320,85265,85270,85270,50,24,17.65,1,'ws','2026-03-17 13:16:02'),
(336836,'010120',1,'202603171315',769000,769000,769000,769000,769000,NULL,NULL,NULL,1,'ws','2026-03-17 13:16:02'),
(336837,'131970',1,'202603171315',84200,84300,83800,84100,84000,75,75,27.27,1,'ws','2026-03-17 13:16:02'),
(336839,'065170',1,'202603171315',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:16:04'),
(336840,'222800',1,'202603171315',57900,58000,57800,58000,57800,100,100,100,1,'ws','2026-03-17 13:16:06'),
(336841,'263750',1,'202603171315',64500,64600,64500,64600,64500,NULL,NULL,NULL,1,'ws','2026-03-17 13:16:08'),
(336842,'412350',1,'202603171315',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:16:08'),
(336843,'035510',1,'202603171315',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:16:08'),
(336844,'005930',1,'202603171316',195900,195900,195800,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:00'),
(336845,'000660',1,'202603171316',987000,989000,987000,989000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336846,'069500',1,'202603171316',85275,85360,85270,85360,85325,75,80,48,1,'ws','2026-03-17 13:17:02'),
(336847,'010120',1,'202603171316',769000,769000,769000,769000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336848,'034020',1,'202603171316',105150,105200,105150,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336849,'131970',1,'202603171316',84000,84700,84000,84700,84500,85.71,90,60,1,'ws','2026-03-17 13:17:02'),
(336850,'039980',1,'202603171316',2305,2305,2280,2300,2295,100,100,52.94,1,'ws','2026-03-17 13:17:02'),
(336851,'046890',1,'202603171316',11640,11650,11520,11590,24885,66.67,35.29,63.33,1,'ws','2026-03-17 14:20:23'),
(336852,'079550',1,'202603171316',710000,712000,710000,711000,707,100,100,40,1,'ws','2026-03-17 13:40:23'),
(336853,'005380',1,'202603171316',525000,525500,525000,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336854,'466930',1,'202603171316',21570,21570,21570,21570,21560,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336855,'267260',1,'202603171316',938000,939000,938000,939000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:02'),
(336856,'065170',1,'202603171316',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:17:02'),
(336857,'229200',1,'202603171316',20000,20022,19990,20022,20015,100,100,56.14,1,'ws','2026-03-17 13:17:02'),
(336858,'035510',1,'202603171316',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:17:02'),
(336859,'222800',1,'202603171316',57900,57900,57800,57900,57800,66.67,66.67,80,1,'ws','2026-03-17 13:17:02'),
(336860,'263750',1,'202603171316',64600,64700,64500,64700,64600,NULL,NULL,NULL,1,'ws','2026-03-17 13:17:06'),
(336861,'412350',1,'202603171316',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:17:13'),
(336862,'005930',3,'202603171315',195900,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336863,'005930',1,'202603171317',195900,196000,195900,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:00'),
(336864,'005380',3,'202603171315',526000,526000,525000,526000,3608,100,50,50,1,'ws','2026-03-18 08:25:07'),
(336865,'069500',3,'202603171315',85300,85370,85265,85370,56021,48.28,61.54,47.06,1,'ws','2026-03-17 20:18:03'),
(336866,'000660',3,'202603171315',988000,990000,987000,990000,13144,50,50,42.86,1,'ws','2026-03-18 08:25:01'),
(336867,'039980',3,'202603171315',2300,2310,2265,2270,571264,14.29,14.29,28.57,1,'ws','2026-03-17 20:18:00'),
(336868,'131970',3,'202603171315',84200,84700,83800,84400,84400,50,40,16.67,1,'ws','2026-03-17 13:18:02'),
(336869,'079550',3,'202603171315',710000,712000,710000,710000,1206,0,50,75,1,'ws','2026-03-17 13:40:30'),
(336872,'046890',1,'202603171317',11590,11590,11320,11400,49561,0,32.43,40.58,1,'ws','2026-03-17 14:20:23'),
(336873,'000660',1,'202603171317',990000,990000,990000,990000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336874,'069500',1,'202603171317',85360,85370,85330,85370,85365,100,76.92,57.78,1,'ws','2026-03-17 13:18:02'),
(336875,'005380',1,'202603171317',526000,526000,526000,526000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336876,'263750',1,'202603171317',64700,64700,64600,64700,64600,100,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336877,'039980',1,'202603171317',2295,2300,2275,2280,2270,0,20,69.23,1,'ws','2026-03-17 13:18:02'),
(336878,'079550',1,'202603171317',711000,711000,710000,710000,297,0,33.33,40,1,'ws','2026-03-17 13:40:23'),
(336879,'131970',1,'202603171317',84700,84700,84100,84400,84400,66.67,60,69.23,1,'ws','2026-03-17 13:18:02'),
(336880,'034020',1,'202603171317',105100,105100,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336881,'034020',3,'202603171315',105100,105100,105100,105100,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:18:02'),
(336891,'229200',3,'202603171315',19990,20030,19990,20025,20020,58.33,64.29,39.13,1,'ws','2026-03-17 13:18:04'),
(336892,'229200',1,'202603171317',20025,20030,20015,20025,20020,100,100,70,1,'ws','2026-03-17 13:18:04'),
(336893,'065170',1,'202603171317',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:18:04'),
(336894,'065170',3,'202603171315',5270,5270,5270,5270,5270,100,100,80.95,1,'ws','2026-03-17 13:18:06'),
(336897,'222800',1,'202603171317',57900,58000,57800,57900,57900,0,66.67,75,1,'ws','2026-03-17 13:18:06'),
(336898,'222800',3,'202603171315',57900,58000,57800,57900,57900,100,100,83.33,1,'ws','2026-03-17 13:18:08'),
(336900,'412350',3,'202603171315',6430,6430,6430,6430,1781,100,100,100,1,'ws','2026-03-18 10:00:21'),
(336901,'412350',1,'202603171317',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:18:15'),
(336903,'035510',3,'202603171315',22600,22600,22600,22600,2617,100,100,100,1,'ws','2026-03-18 08:25:15'),
(336904,'035510',1,'202603171317',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:18:20'),
(336906,'005930',1,'202603171318',196300,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:19:00'),
(336907,'000660',1,'202603171318',991000,991000,991000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:19:02'),
(336908,'010120',1,'202603171318',769000,769000,769000,769000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 13:19:02'),
(336909,'298040',1,'202603171318',2570000,2570000,2570000,2570000,2570000,NULL,NULL,NULL,1,'ws','2026-03-17 13:19:02'),
(336910,'039980',1,'202603171318',2285,2285,2255,2260,2255,0,0,27.27,1,'ws','2026-03-17 13:19:02'),
(336911,'069500',1,'202603171318',85360,85450,85360,85442,85440,100,100,87.07,1,'ws','2026-03-17 13:19:02'),
(336912,'229200',1,'202603171318',20025,20040,20020,20035,20030,100,100,100,1,'ws','2026-03-17 13:19:02'),
(336913,'263750',1,'202603171318',64600,64700,64600,64700,64600,100,100,NULL,1,'ws','2026-03-17 13:19:02'),
(336914,'079550',1,'202603171318',710000,712000,710000,712000,231,66.67,66.67,80,1,'ws','2026-03-17 13:40:23'),
(336915,'034020',1,'202603171318',105250,105250,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:19:02'),
(336916,'046890',1,'202603171318',11400,11520,11380,11380,22455,0,0,21.82,1,'ws','2026-03-17 14:20:23'),
(336917,'065170',1,'202603171318',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:19:02'),
(336918,'131970',1,'202603171318',84500,85100,84400,84800,84800,57.14,76.92,76.47,1,'ws','2026-03-17 13:19:04'),
(336919,'222800',1,'202603171318',57900,58000,57900,57900,57900,100,0,66.67,1,'ws','2026-03-17 13:19:06'),
(336920,'412350',1,'202603171318',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:19:19'),
(336921,'035510',1,'202603171318',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:19:35'),
(336922,'000660',1,'202603171319',992000,992000,992000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 13:20:00'),
(336923,'069500',1,'202603171319',85442,85505,85435,85505,85505,100,100,88.68,1,'ws','2026-03-17 13:20:02'),
(336924,'039980',1,'202603171319',2260,2265,2250,2265,2260,20,11.11,20,1,'ws','2026-03-17 13:20:02'),
(336925,'005930',1,'202603171319',196250,196300,196250,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:20:02'),
(336926,'046890',1,'202603171319',11380,11390,11340,11370,14486,0,0,30,1,'ws','2026-03-17 14:20:23'),
(336927,'010120',1,'202603171319',771000,771000,771000,771000,770000,NULL,NULL,NULL,1,'ws','2026-03-17 13:20:02'),
(336928,'229200',1,'202603171319',20032,20035,20020,20030,20030,66.67,72.22,90,1,'ws','2026-03-17 13:20:02'),
(336929,'222800',1,'202603171319',57900,58000,57900,57900,57900,100,100,66.67,1,'ws','2026-03-17 13:20:02'),
(336930,'079550',1,'202603171319',711500,712000,711000,712000,203,100,66.67,71.43,1,'ws','2026-03-17 13:40:23'),
(336931,'412350',1,'202603171319',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:20:02'),
(336932,'131970',1,'202603171319',84900,85200,84800,84900,84800,100,62.5,73.33,1,'ws','2026-03-17 13:20:02'),
(336933,'263750',1,'202603171319',64650,64700,64600,64700,64600,100,100,NULL,1,'ws','2026-03-17 13:20:04'),
(336934,'065170',1,'202603171319',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:20:06'),
(336935,'035510',1,'202603171319',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:20:25'),
(336936,'005930',1,'202603171320',196300,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:00'),
(336937,'005930',3,'202603171318',196300,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:02'),
(336938,'069500',1,'202603171320',85490,85530,85490,85520,85520,100,100,100,1,'ws','2026-03-17 13:21:02'),
(336939,'069500',3,'202603171318',85360,85530,85360,85520,99957,100,74.58,72.97,1,'ws','2026-03-17 20:18:03'),
(336940,'079550',1,'202603171320',711000,712000,710000,711000,549,0,66.67,50,1,'ws','2026-03-17 13:40:23'),
(336941,'079550',3,'202603171318',710000,712000,710000,711000,983,66.67,33.33,75,1,'ws','2026-03-17 13:40:30'),
(336942,'010120',1,'202603171320',772000,772500,772000,772500,772000,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:02'),
(336943,'010120',3,'202603171318',772000,772500,772000,772500,772000,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:02'),
(336944,'039980',1,'202603171320',2265,2265,2250,2250,2250,25,12.5,8.33,1,'ws','2026-03-17 13:21:02'),
(336945,'039980',3,'202603171318',2285,2285,2250,2250,855058,0,9.09,5,1,'ws','2026-03-17 20:18:00'),
(336946,'229200',1,'202603171320',20035,20040,20015,20015,20015,0,33.33,63.64,1,'ws','2026-03-17 13:21:02'),
(336947,'229200',3,'202603171318',20025,20040,20015,20015,20015,77.78,50,50,1,'ws','2026-03-17 13:21:02'),
(336948,'263750',1,'202603171320',64700,64700,64500,64600,64500,0,0,50,1,'ws','2026-03-17 13:21:02'),
(336949,'263750',3,'202603171318',64600,64700,64500,64600,3474,75,80,75,1,'ws','2026-03-18 11:41:06'),
(336950,'131970',1,'202603171320',84900,85000,84600,84600,84600,25,62.5,64.71,1,'ws','2026-03-17 13:21:02'),
(336951,'131970',3,'202603171318',84500,85200,84400,84600,84600,100,66.67,66.67,1,'ws','2026-03-17 13:21:02'),
(336953,'005380',3,'202603171318',526000,528000,525000,527500,10877,100,100,85.71,1,'ws','2026-03-18 08:25:07'),
(336954,'000660',3,'202603171318',990000,992000,989000,992000,11784,100,62.5,62.5,1,'ws','2026-03-18 08:25:01'),
(336955,'034020',3,'202603171318',105200,105250,105200,105250,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:02'),
(336956,'267260',3,'202603171318',939000,940000,938000,938000,436,0,50,25,1,'ws','2026-03-18 08:25:24'),
(336964,'065170',1,'202603171320',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:21:04'),
(336965,'065170',3,'202603171318',5270,5270,5270,5270,5270,100,100,89.47,1,'ws','2026-03-17 13:21:04'),
(336966,'046890',1,'202603171320',11360,11470,11350,11460,9999,90,75,24.32,1,'ws','2026-03-17 14:20:23'),
(336967,'046890',3,'202603171318',11400,11520,11340,11460,46940,31.58,55.17,77.78,1,'ws','2026-03-17 14:20:28'),
(336968,'412350',1,'202603171320',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:21:04'),
(336969,'412350',3,'202603171318',6430,6430,6430,6430,2505,100,100,100,1,'ws','2026-03-18 10:00:21'),
(336970,'466930',3,'202603171318',21695,21700,21695,21700,21690,NULL,NULL,NULL,1,'ws','2026-03-17 13:21:04'),
(336974,'035510',1,'202603171320',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:21:06'),
(336975,'035510',3,'202603171318',22600,22600,22600,22600,2315,100,100,100,1,'ws','2026-03-18 08:25:15'),
(336977,'222800',1,'202603171320',57900,58000,57900,57950,57900,100,100,33.33,1,'ws','2026-03-17 13:21:08'),
(336978,'222800',3,'202603171318',57900,58000,57900,57950,57900,100,100,84.62,1,'ws','2026-03-17 13:21:08'),
(336980,'005930',1,'202603171321',196300,196400,196300,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:22:00'),
(336981,'079550',1,'202603171321',711000,711000,710000,711000,315,0,0,50,1,'ws','2026-03-17 13:40:23'),
(336982,'039980',1,'202603171321',2250,2255,2240,2245,2245,0,20,7.69,1,'ws','2026-03-17 13:22:02'),
(336983,'069500',1,'202603171321',85515,85575,85480,85485,85470,30,69.03,82.05,1,'ws','2026-03-17 13:22:02'),
(336984,'046890',1,'202603171321',11470,11530,11450,11460,20423,100,90,29.03,1,'ws','2026-03-17 14:20:23'),
(336985,'000660',1,'202603171321',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:22:02'),
(336986,'131970',1,'202603171321',84700,84700,84300,84500,84300,0,20,41.67,1,'ws','2026-03-17 13:22:02'),
(336987,'222800',1,'202603171321',57900,58000,57900,57900,57700,50,50,50,1,'ws','2026-03-17 13:22:02'),
(336988,'229200',1,'202603171321',20020,20040,20020,20030,20025,50,42.86,58.33,1,'ws','2026-03-17 13:22:02'),
(336989,'065170',1,'202603171321',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:22:04'),
(336990,'263750',1,'202603171321',64600,64600,64500,64500,64500,0,0,0,1,'ws','2026-03-17 13:22:06'),
(336991,'412350',1,'202603171321',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:22:06'),
(336992,'035510',1,'202603171321',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:22:14'),
(336993,'005930',1,'202603171322',196300,196400,196300,196300,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:23:00'),
(336994,'131970',1,'202603171322',84500,84500,84300,84300,84300,0,0,45.45,1,'ws','2026-03-17 13:23:02'),
(336995,'046890',1,'202603171322',11470,11600,11460,11520,14093,100,100,83.33,1,'ws','2026-03-17 14:20:23'),
(336996,'000660',1,'202603171322',989000,989000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:23:02'),
(336997,'069500',1,'202603171322',85470,85490,85440,85470,85470,0,23.08,75,1,'ws','2026-03-17 13:23:02'),
(336998,'039980',1,'202603171322',2250,2270,2245,2250,2250,50,20,20,1,'ws','2026-03-17 13:23:02'),
(336999,'222800',1,'202603171322',57700,58000,57700,57800,57800,0,25,25,1,'ws','2026-03-17 13:23:02'),
(337000,'005380',1,'202603171322',527000,527000,527000,527000,527000,NULL,NULL,NULL,1,'ws','2026-03-17 13:23:02'),
(337001,'229200',1,'202603171322',20025,20035,20020,20020,20020,60,37.5,45.45,1,'ws','2026-03-17 13:23:02'),
(337002,'035510',1,'202603171322',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:23:02'),
(337003,'034020',1,'202603171322',105300,105300,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:23:02'),
(337004,'079550',1,'202603171322',711000,711000,710000,710000,296,0,0,50,1,'ws','2026-03-17 13:40:23'),
(337005,'065170',1,'202603171322',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:23:06'),
(337006,'412350',1,'202603171322',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:23:08'),
(337007,'263750',1,'202603171322',64500,64600,64500,64600,64500,50,33.33,33.33,1,'ws','2026-03-17 13:23:10'),
(337008,'000660',3,'202603171321',991000,993000,988000,988000,13107,33.33,55.56,41.67,1,'ws','2026-03-18 08:25:01'),
(337009,'000660',1,'202603171323',988000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:00'),
(337010,'046890',3,'202603171321',11470,11600,11450,11570,58327,100,56.67,82.19,1,'ws','2026-03-17 14:20:28'),
(337011,'005930',3,'202603171321',196150,196150,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337012,'039980',3,'202603171321',2250,2270,2240,2250,770704,0,0,9.09,1,'ws','2026-03-17 20:18:00'),
(337013,'005380',3,'202603171321',528000,528000,526000,527000,5062,75,75,66.67,1,'ws','2026-03-18 08:25:07'),
(337014,'069500',3,'202603171321',85515,85580,85395,85405,44404,56.6,65.67,58.7,1,'ws','2026-03-17 20:18:03'),
(337015,'034020',3,'202603171321',105100,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337016,'263750',3,'202603171321',64600,64600,64500,64600,5755,0,75,92.31,1,'ws','2026-03-18 11:41:06'),
(337017,'131970',3,'202603171321',84700,84700,84200,84400,84300,50,66.67,44.44,1,'ws','2026-03-17 13:24:02'),
(337018,'229200',3,'202603171321',20020,20040,20000,20005,20005,0,63.64,50,1,'ws','2026-03-17 13:24:02'),
(337019,'079550',3,'202603171321',711000,711000,709000,710000,1516,50,40,50,1,'ws','2026-03-17 13:40:30'),
(337020,'010120',3,'202603171321',771000,771000,771000,771000,770000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337021,'222800',3,'202603171321',57900,58000,57600,57700,57700,16.67,37.5,68.75,1,'ws','2026-03-17 13:24:02'),
(337022,'046890',1,'202603171323',11510,11590,11510,11570,23811,100,100,95.24,1,'ws','2026-03-17 14:20:23'),
(337023,'005930',1,'202603171323',196150,196150,196100,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337024,'005380',1,'202603171323',526500,527000,526500,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337025,'039980',1,'202603171323',2255,2255,2250,2250,2250,100,50,33.33,1,'ws','2026-03-17 13:24:02'),
(337026,'069500',1,'202603171323',85470,85470,85400,85405,85405,0,0,40.41,1,'ws','2026-03-17 13:24:02'),
(337027,'034020',1,'202603171323',105100,105200,105100,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337028,'229200',1,'202603171323',20025,20025,20000,20005,20005,0,37.5,25,1,'ws','2026-03-17 13:24:02'),
(337029,'263750',1,'202603171323',64600,64600,64500,64600,64500,100,50,33.33,1,'ws','2026-03-17 13:24:02'),
(337030,'131970',1,'202603171323',84300,84500,84200,84400,84300,33.33,25,25,1,'ws','2026-03-17 13:24:02'),
(337031,'079550',1,'202603171323',711000,711000,709000,710000,905,0,0,0,1,'ws','2026-03-17 13:40:23'),
(337032,'010120',1,'202603171323',771000,771000,771000,771000,770000,NULL,NULL,NULL,1,'ws','2026-03-17 13:24:02'),
(337033,'222800',1,'202603171323',57900,57900,57600,57700,57700,0,0,16.67,1,'ws','2026-03-17 13:24:02'),
(337047,'065170',3,'202603171321',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:24:06'),
(337048,'065170',1,'202603171323',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:24:04'),
(337049,'412350',3,'202603171321',6430,6430,6430,6430,160,100,100,100,1,'ws','2026-03-18 10:00:21'),
(337050,'412350',1,'202603171323',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:24:06'),
(337053,'035510',1,'202603171323',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:24:18'),
(337054,'035510',3,'202603171321',22600,22600,22600,22600,1439,100,100,100,1,'ws','2026-03-18 08:25:15'),
(337056,'005930',1,'202603171324',196000,196000,196000,196000,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:25:00'),
(337057,'079550',1,'202603171324',709000,710000,709000,709000,317,0,0,0,1,'ws','2026-03-17 13:40:23'),
(337058,'005380',1,'202603171324',526000,526500,526000,526500,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:25:02'),
(337059,'000660',1,'202603171324',988000,988000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:25:02'),
(337060,'034020',1,'202603171324',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 13:25:02'),
(337061,'039980',1,'202603171324',2255,2280,2250,2275,2275,100,100,60,1,'ws','2026-03-17 13:25:02'),
(337062,'010120',1,'202603171324',771000,771000,771000,771000,770000,NULL,NULL,NULL,1,'ws','2026-03-17 13:25:02'),
(337063,'131970',1,'202603171324',84400,84400,83900,84000,84000,20,14.29,9.09,1,'ws','2026-03-17 13:25:02'),
(337064,'229200',1,'202603171324',20000,20000,19980,19990,19985,0,0,21.43,1,'ws','2026-03-17 13:25:02'),
(337065,'069500',1,'202603171324',85410,85410,85335,85365,85355,0,0,8.82,1,'ws','2026-03-17 13:25:02'),
(337066,'046890',1,'202603171324',11570,11580,11500,11500,29496,41.67,61.11,74.07,1,'ws','2026-03-17 14:20:23'),
(337067,'263750',1,'202603171324',64600,64700,64500,64700,64600,100,100,50,1,'ws','2026-03-17 13:25:04'),
(337068,'222800',1,'202603171324',57700,57800,57600,57600,57600,0,0,12.5,1,'ws','2026-03-17 13:25:06'),
(337069,'412350',1,'202603171324',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:25:10'),
(337070,'065170',1,'202603171324',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:25:12'),
(337071,'035510',1,'202603171324',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:25:14'),
(337123,'036170',3,'202603171254',5300,5300,5260,5260,6081,37.5,25,35.71,1,'rest','2026-03-17 14:10:24'),
(337124,'036170',3,'202603171257',5270,5300,5270,5290,9418,37.5,54.55,47.06,1,'rest','2026-03-17 14:10:24'),
(337125,'036170',3,'202603171300',5290,5310,5280,5280,14052,75,33.33,37.5,1,'rest','2026-03-17 14:10:24'),
(337126,'036170',3,'202603171303',5280,5290,5270,5280,6126,0,75,50,1,'rest','2026-03-17 14:10:24'),
(337127,'036170',3,'202603171306',5280,5300,5230,5230,33445,0,0,21.43,1,'rest','2026-03-17 14:10:24'),
(337128,'036170',3,'202603171309',5230,5280,5230,5280,7056,50,50,57.14,1,'rest','2026-03-17 14:10:24'),
(337129,'036170',3,'202603171312',5280,5310,5260,5260,6889,71.43,41.67,38.46,1,'rest','2026-03-17 14:10:24'),
(337130,'036170',3,'202603171315',5260,5330,5250,5320,5155,75,84.62,61.11,1,'rest','2026-03-17 14:10:24'),
(337131,'036170',3,'202603171318',5320,5390,5320,5390,20677,100,86.67,72,1,'rest','2026-03-17 14:10:24'),
(337132,'036170',3,'202603171321',5390,5700,5390,5610,269464,100,100,95.24,1,'rest','2026-03-17 14:10:24'),
(337133,'036170',3,'202603171324',5640,5660,5400,5450,71910,57.89,64.44,66.04,1,'rest','2026-03-17 14:10:24'),
(337278,'036170',15,'202603171245',5310,5330,5260,5290,50446,0,0,61.11,1,'rest','2026-03-17 13:50:24'),
(337279,'036170',15,'202603171300',5290,5310,5230,5260,67568,0,0,50,1,'rest','2026-03-17 13:50:24'),
(337280,'036170',15,'202603171315',5260,5700,5250,5510,444787,89.29,86.21,71.43,1,'rest','2026-03-17 13:50:24'),
(337372,'000660',1,'202603171325',987500,987500,987500,987500,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:26:00'),
(337373,'069500',1,'202603171325',85370,85370,85305,85330,85315,0,0,0,1,'ws','2026-03-17 13:26:02'),
(337374,'034020',1,'202603171325',105100,105100,105100,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:26:02'),
(337375,'046890',1,'202603171325',11510,11530,11360,11365,23395,0,19.61,34.92,1,'ws','2026-03-17 14:20:23'),
(337376,'005930',1,'202603171325',195900,196000,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:26:02'),
(337377,'005380',1,'202603171325',526500,526500,526000,526000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:26:02'),
(337378,'131970',1,'202603171325',84000,84100,83500,83700,83600,0,12.5,9.09,1,'ws','2026-03-17 13:26:02'),
(337379,'039980',1,'202603171325',2280,2345,2270,2345,2340,100,100,95.24,1,'ws','2026-03-17 13:26:02'),
(337380,'065170',1,'202603171325',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:26:02'),
(337381,'412350',1,'202603171325',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:26:02'),
(337382,'036170',1,'202603171325',5500,5550,5430,5470,17814,0,26.32,58.33,1,'ws','2026-03-17 14:10:24'),
(337383,'263750',1,'202603171325',64600,64700,64600,64600,64500,50,50,50,1,'ws','2026-03-17 13:26:04'),
(337384,'222800',1,'202603171325',57700,57900,57600,57600,57600,0,0,0,1,'ws','2026-03-17 13:26:04'),
(337385,'229200',1,'202603171325',19995,20000,19985,19990,19985,0,0,27.27,1,'ws','2026-03-17 13:26:04'),
(337386,'035510',1,'202603171325',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:26:15'),
(337387,'046890',3,'202603171324',11570,11580,11240,11300,75574,28.95,38.64,40.3,1,'ws','2026-03-17 14:20:28'),
(337388,'005930',1,'202603171326',195850,195850,195800,195850,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:00'),
(337389,'005930',3,'202603171324',195850,195850,195800,195850,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:02'),
(337390,'005380',3,'202603171324',526500,527000,525000,525500,5016,0,42.86,50,1,'ws','2026-03-18 08:25:07'),
(337391,'222800',3,'202603171324',57700,57900,57500,57500,57500,0,10,43.75,1,'ws','2026-03-17 13:27:02'),
(337392,'039980',3,'202603171324',2255,2415,2245,2402,3839339,100,88.37,75.85,1,'ws','2026-03-17 20:18:00'),
(337393,'000660',3,'202603171324',988000,989000,987000,987500,14067,0,30.77,40,1,'ws','2026-03-18 08:25:01'),
(337394,'267260',3,'202603171324',938000,939000,938000,938000,188,100,100,50,1,'ws','2026-03-18 08:25:24'),
(337395,'131970',3,'202603171324',84400,84400,83500,83800,83700,0,20,28.57,1,'ws','2026-03-17 13:27:02'),
(337396,'034020',3,'202603171324',105000,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:02'),
(337397,'069500',3,'202603171324',85410,85410,85275,85295,70952,0,40,42.31,1,'ws','2026-03-17 20:18:03'),
(337398,'229200',3,'202603171324',20000,20000,19972,19975,19975,0,0,31.82,1,'ws','2026-03-17 13:27:02'),
(337400,'005380',1,'202603171326',525500,525500,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:02'),
(337401,'222800',1,'202603171326',57600,57700,57500,57500,57500,0,0,0,1,'ws','2026-03-17 13:27:02'),
(337402,'036170',1,'202603171326',5480,5510,5400,5450,18294,0,0,18.52,1,'ws','2026-03-17 14:10:24'),
(337403,'046890',1,'202603171326',11365,11370,11240,11300,22683,0,0,28.95,1,'ws','2026-03-17 14:20:23'),
(337404,'000660',1,'202603171326',987000,987500,987000,987500,987000,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:02'),
(337405,'039980',1,'202603171326',2340,2415,2340,2402,2400,100,100,100,1,'ws','2026-03-17 13:27:02'),
(337406,'267260',1,'202603171326',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:27:02'),
(337407,'131970',1,'202603171326',83700,84100,83600,83800,83700,25,12.5,18.18,1,'ws','2026-03-17 13:27:02'),
(337408,'069500',1,'202603171326',85330,85330,85275,85295,85290,0,0,0,1,'ws','2026-03-17 13:27:02'),
(337409,'229200',1,'202603171326',19990,19990,19972,19975,19975,0,0,0,1,'ws','2026-03-17 13:27:02'),
(337421,'065170',3,'202603171324',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:27:04'),
(337422,'065170',1,'202603171326',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:27:04'),
(337424,'263750',3,'202603171324',64600,64700,64500,64600,4862,100,0,80,1,'ws','2026-03-18 11:41:06'),
(337425,'263750',1,'202603171326',64700,64700,64600,64600,64500,0,50,66.67,1,'ws','2026-03-17 13:27:06'),
(337427,'412350',3,'202603171324',6430,6430,6430,6430,4261,100,100,100,1,'ws','2026-03-18 10:00:21'),
(337428,'412350',1,'202603171326',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:27:08'),
(337430,'035510',3,'202603171324',22600,22600,22600,22600,237,100,100,100,1,'ws','2026-03-18 08:25:15'),
(337431,'035510',1,'202603171326',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:27:14'),
(337433,'069500',1,'202603171327',85285,85355,85285,85350,85340,61.11,44,23.91,1,'ws','2026-03-17 13:28:00'),
(337434,'131970',1,'202603171327',83900,83900,83300,83300,83300,16.67,11.11,14.29,1,'ws','2026-03-17 13:28:02'),
(337435,'005930',1,'202603171327',196000,196000,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:28:02'),
(337436,'039980',1,'202603171327',2405,2410,2370,2387,2385,79.17,89.44,91.02,1,'ws','2026-03-17 13:28:02'),
(337437,'000660',1,'202603171327',989000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:28:02'),
(337438,'005380',1,'202603171327',525500,525500,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:28:02'),
(337439,'036170',1,'202603171327',5450,5550,5430,5520,28805,77.78,58.33,42.86,1,'ws','2026-03-17 14:10:24'),
(337440,'229200',1,'202603171327',19977,19995,19970,19985,19985,40,40,18.18,1,'ws','2026-03-17 13:28:02'),
(337441,'034020',1,'202603171327',105000,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:28:02'),
(337442,'035510',1,'202603171327',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:28:02'),
(337443,'065170',1,'202603171327',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:28:02'),
(337444,'010120',1,'202603171327',771000,771000,771000,771000,770000,NULL,NULL,NULL,1,'ws','2026-03-17 13:28:04'),
(337445,'046890',1,'202603171327',11300,11300,11230,11240,17122,0,0,13.16,1,'ws','2026-03-17 14:20:23'),
(337446,'263750',1,'202603171327',64600,64700,64600,64600,64600,100,0,50,1,'ws','2026-03-17 13:28:06'),
(337447,'222800',1,'202603171327',57500,57600,57500,57600,57600,50,50,25,1,'ws','2026-03-17 13:28:08'),
(337448,'412350',1,'202603171327',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:28:14'),
(337449,'005930',1,'202603171328',195900,195950,195900,195900,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:29:00'),
(337450,'000660',1,'202603171328',988000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:29:02'),
(337451,'131970',1,'202603171328',83400,83900,83300,83700,83700,44.44,50,29.41,1,'ws','2026-03-17 13:29:02'),
(337452,'069500',1,'202603171328',85345,85365,85340,85350,85350,100,61.11,33.33,1,'ws','2026-03-17 13:29:02'),
(337453,'034020',1,'202603171328',105100,105100,105000,105000,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:29:02'),
(337454,'039980',1,'202603171328',2387,2440,2385,2440,2435,77.94,88,93.18,1,'ws','2026-03-17 13:29:02'),
(337455,'229200',1,'202603171328',19990,20000,19980,19990,19990,100,50,33.33,1,'ws','2026-03-17 13:29:02'),
(337456,'046890',1,'202603171328',11240,11300,11190,11280,25047,40,24.24,10.81,1,'ws','2026-03-17 14:20:23'),
(337457,'412350',1,'202603171328',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:29:02'),
(337458,'036170',1,'202603171328',5540,5600,5520,5540,31535,100,81.82,36,1,'ws','2026-03-17 14:10:24'),
(337459,'065170',1,'202603171328',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:29:06'),
(337460,'035510',1,'202603171328',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:29:06'),
(337461,'263750',1,'202603171328',64600,64700,64600,64600,64600,100,100,50,1,'ws','2026-03-17 13:29:08'),
(337462,'222800',1,'202603171328',57600,57700,57600,57600,57600,100,50,33.33,1,'ws','2026-03-17 13:29:10'),
(337463,'222800',1,'202603171329',57600,57700,57600,57600,57600,100,100,50,1,'ws','2026-03-17 13:30:00'),
(337464,'222800',3,'202603171327',57500,57700,57500,57600,57600,33.33,18.18,35.71,1,'ws','2026-03-17 13:30:02'),
(337465,'222800',15,'202603171315',57900,58000,57500,57600,57600,60,50,30,1,'ws','2026-03-17 13:30:02'),
(337466,'005930',1,'202603171329',195950,195950,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337467,'005930',3,'202603171327',195950,195950,195900,195950,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337468,'005930',15,'202603171315',195900,196500,195800,195950,371811,11.11,52.94,27.27,1,'ws','2026-03-18 08:25:09'),
(337469,'000660',1,'202603171329',989000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337470,'000660',3,'202603171327',987000,989000,987000,988000,8908,50,10,55,1,'ws','2026-03-18 08:25:01'),
(337471,'000660',15,'202603171315',989000,989000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337472,'069500',1,'202603171329',85345,85350,85330,85340,85335,0,84.62,40.74,1,'ws','2026-03-17 13:30:02'),
(337473,'069500',3,'202603171327',85285,85365,85280,85340,20418,29.03,16.67,54.08,1,'ws','2026-03-17 20:18:03'),
(337474,'069500',15,'202603171315',85300,85580,85265,85340,291752,29.63,56.82,30,1,'ws','2026-03-18 08:25:20'),
(337475,'005380',1,'202603171329',525500,526000,525500,525500,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337476,'005380',3,'202603171327',525000,526000,525000,525000,3068,0,0,37.5,1,'ws','2026-03-18 08:25:07'),
(337477,'005380',15,'202603171315',526000,528000,525000,525000,27631,0,0,11.11,1,'ws','2026-03-18 08:25:08'),
(337478,'034020',1,'202603171329',105000,105100,105000,105000,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337479,'034020',3,'202603171327',105100,105100,105000,105000,105000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337480,'034020',15,'202603171315',105200,105300,105000,105000,72910,33.33,20,14.29,1,'ws','2026-03-18 08:25:14'),
(337481,'131970',1,'202603171329',83800,83900,83600,83600,83600,80,40,35.71,1,'ws','2026-03-17 13:30:02'),
(337482,'131970',3,'202603171327',83900,83900,83300,83600,83600,0,0,28.57,1,'ws','2026-03-17 13:30:02'),
(337483,'131970',15,'202603171315',84200,85200,83300,83600,83600,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337484,'039980',1,'202603171329',2440,2450,2415,2445,2445,100,79.45,92.5,1,'ws','2026-03-17 13:30:02'),
(337485,'039980',3,'202603171327',2402,2450,2370,2450,4707905,100,100,80,1,'ws','2026-03-17 20:18:00'),
(337486,'039980',15,'202603171315',2300,2450,2240,2450,10744270,75,83.87,65.62,1,'ws','2026-03-18 08:25:18'),
(337487,'010120',1,'202603171329',771000,772000,771000,772000,771000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337488,'010120',3,'202603171327',772000,772000,771000,772000,771000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337489,'010120',15,'202603171315',769000,773000,768000,772000,3927,100,100,85.71,1,'ws','2026-03-18 08:25:13'),
(337490,'036170',1,'202603171329',5560,5580,5510,5510,17241,40,75,52.94,1,'ws','2026-03-17 14:10:24'),
(337491,'036170',3,'202603171327',5450,5600,5430,5510,77581,27.27,63.64,71.93,1,'ws','2026-03-17 14:10:24'),
(337492,'267260',1,'202603171329',939000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337493,'267260',3,'202603171327',938000,939000,938000,938000,122,100,100,0,1,'ws','2026-03-18 08:25:24'),
(337494,'267260',15,'202603171315',939000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:30:02'),
(337495,'046890',1,'202603171329',11270,11350,11270,11320,6641,100,57.14,23.53,1,'ws','2026-03-17 14:20:23'),
(337496,'046890',3,'202603171327',11300,11350,11190,11320,48810,6.9,32.5,32.2,1,'ws','2026-03-17 14:20:28'),
(337497,'046890',15,'202603171315',11530,11680,11190,11320,357745,66.13,66.67,69.57,1,'ws','2026-03-17 14:20:30'),
(337523,'263750',1,'202603171329',64600,64700,64500,64600,64500,100,100,0,1,'ws','2026-03-17 13:30:04'),
(337524,'263750',3,'202603171327',64600,64700,64500,64600,7181,100,100,75,1,'ws','2026-03-18 11:41:06'),
(337525,'263750',15,'202603171315',64500,64700,64400,64600,26182,100,100,69.23,1,'ws','2026-03-18 12:25:28'),
(337526,'229200',1,'202603171329',19990,19995,19985,19990,19985,100,100,50,1,'ws','2026-03-17 13:30:04'),
(337527,'229200',3,'202603171327',19977,20000,19970,19990,19985,33.33,27.27,50,1,'ws','2026-03-17 13:30:04'),
(337528,'229200',15,'202603171315',19990,20040,19970,19990,297020,0,23.53,10.53,1,'ws','2026-03-18 08:25:22'),
(337533,'035510',1,'202603171329',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:30:06'),
(337534,'035510',3,'202603171327',22600,22600,22600,22600,2229,100,100,100,1,'ws','2026-03-18 08:25:15'),
(337535,'035510',15,'202603171315',22600,22600,22600,22600,8837,100,100,100,1,'ws','2026-03-17 20:18:00'),
(337536,'065170',1,'202603171329',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:30:06'),
(337537,'065170',3,'202603171327',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:30:06'),
(337538,'065170',15,'202603171315',5270,5270,5270,5270,5270,100,100,93.02,1,'ws','2026-03-17 13:30:06'),
(337543,'412350',1,'202603171329',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:30:11'),
(337544,'412350',3,'202603171327',6430,6430,6430,6430,1203,100,100,100,1,'ws','2026-03-18 10:00:21'),
(337545,'412350',15,'202603171315',6430,6430,6430,6430,9910,100,100,100,1,'ws','2026-03-18 13:35:26'),
(337549,'041020',1,'202603171240',5210,5210,5160,5190,125917,0,0,6.67,1,'rest','2026-03-17 13:30:19'),
(337550,'041020',1,'202603171241',5190,5210,5160,5170,63249,0,0,14.29,1,'rest','2026-03-17 13:30:19'),
(337599,'041020',1,'202603171242',5160,5230,5160,5200,77847,60,50,33.33,1,'rest','2026-03-17 13:30:20'),
(337600,'041020',1,'202603171243',5200,5220,5180,5210,50049,100,66.67,44.44,1,'rest','2026-03-17 13:30:20'),
(337601,'041020',1,'202603171244',5220,5220,5120,5130,171771,11.11,33.33,26.67,1,'rest','2026-03-17 13:30:20'),
(337602,'041020',1,'202603171245',5140,5150,5120,5140,127041,11.11,20,33.33,1,'rest','2026-03-17 13:30:20'),
(337603,'041020',1,'202603171246',5150,5150,5090,5140,256045,100,11.11,38.46,1,'rest','2026-03-17 13:30:20'),
(337604,'041020',1,'202603171247',5140,5150,5120,5150,40122,100,100,27.27,1,'rest','2026-03-17 13:30:20'),
(337605,'041020',1,'202603171248',5150,5150,5060,5080,303278,12.5,12.5,11.76,1,'rest','2026-03-17 13:30:20'),
(337606,'041020',1,'202603171249',5080,5100,5060,5090,113724,12.5,22.22,30,1,'rest','2026-03-17 13:30:20'),
(337607,'041020',1,'202603171250',5090,5150,5080,5120,125236,100,36.36,41.67,1,'rest','2026-03-17 13:30:20'),
(337608,'041020',1,'202603171251',5130,5170,5110,5130,88303,100,100,46.15,1,'rest','2026-03-17 13:30:20'),
(337609,'041020',1,'202603171252',5150,5210,5135,5210,100283,100,100,65,1,'rest','2026-03-17 13:30:20'),
(337610,'041020',1,'202603171253',5210,5230,5180,5190,144474,80,81.82,86.67,1,'rest','2026-03-17 13:30:20'),
(337611,'041020',1,'202603171254',5210,5220,5170,5190,95162,0,80,85.71,1,'rest','2026-03-17 13:30:20'),
(337612,'041020',1,'202603171255',5190,5240,5170,5230,98928,100,66.67,86.67,1,'rest','2026-03-17 13:30:20'),
(337613,'041020',1,'202603171256',5220,5250,5200,5210,152688,66.67,66.67,75,1,'rest','2026-03-17 13:30:20'),
(337614,'041020',1,'202603171257',5200,5230,5200,5220,62092,33.33,71.43,55.56,1,'rest','2026-03-17 13:30:20'),
(337615,'041020',1,'202603171258',5220,5220,5170,5180,67530,20,14.29,45.45,1,'rest','2026-03-17 13:30:20'),
(337616,'041020',1,'202603171259',5170,5220,5160,5210,41448,42.86,50,57.14,1,'rest','2026-03-17 13:30:20'),
(337617,'041020',1,'202603171300',5210,5220,5170,5180,27333,50,30,30.77,1,'rest','2026-03-17 13:30:20'),
(337618,'041020',1,'202603171301',5180,5190,5150,5150,37247,0,33.33,28.57,1,'rest','2026-03-17 13:30:20'),
(337619,'041020',1,'202603171302',5160,5180,5130,5140,47756,0,0,21.43,1,'rest','2026-03-17 13:30:20'),
(337620,'041020',1,'202603171303',5130,5160,5120,5120,40632,0,0,25,1,'rest','2026-03-17 13:30:20'),
(337621,'041020',1,'202603171304',5120,5140,5100,5110,71568,0,0,0,1,'rest','2026-03-17 13:30:20'),
(337622,'041020',1,'202603171305',5110,5170,5110,5160,32762,83.33,62.5,41.67,1,'rest','2026-03-17 13:30:20'),
(337623,'041020',1,'202603171306',5150,5160,5120,5150,50673,83.33,71.43,50,1,'rest','2026-03-17 13:30:20'),
(337624,'041020',1,'202603171307',5150,5170,5120,5130,41222,0,62.5,45.45,1,'rest','2026-03-17 13:30:20'),
(337625,'041020',1,'202603171308',5130,5150,5110,5140,19583,33.33,25,60,1,'rest','2026-03-17 13:30:20'),
(337626,'041020',1,'202603171309',5130,5170,5130,5170,28697,100,66.67,75,1,'rest','2026-03-17 13:30:20'),
(337627,'041020',1,'202603171310',5170,5170,5120,5140,54997,50,57.14,40,1,'rest','2026-03-17 13:30:20'),
(337628,'041020',1,'202603171311',5140,5150,5120,5120,17175,0,37.5,36.36,1,'rest','2026-03-17 13:30:20'),
(337629,'041020',1,'202603171312',5130,5130,5080,5100,99627,0,0,36.36,1,'rest','2026-03-17 13:30:20'),
(337630,'041020',1,'202603171313',5100,5120,5080,5090,56072,0,0,27.27,1,'rest','2026-03-17 13:30:20'),
(337631,'041020',1,'202603171314',5090,5110,5080,5100,27069,50,25,11.11,1,'rest','2026-03-17 13:30:20'),
(337632,'041020',1,'202603171315',5110,5140,5100,5140,11817,100,83.33,50,1,'rest','2026-03-17 13:30:20'),
(337633,'041020',1,'202603171316',5130,5140,5110,5120,13713,66.67,71.43,50,1,'rest','2026-03-17 13:30:20'),
(337634,'041020',1,'202603171317',5120,5130,5110,5110,14333,0,57.14,55.56,1,'rest','2026-03-17 13:30:20'),
(337635,'041020',1,'202603171318',5110,5110,5080,5090,58352,0,0,50,1,'rest','2026-03-17 13:30:20'),
(337636,'041020',1,'202603171319',5100,5100,5080,5090,25546,0,0,44.44,1,'rest','2026-03-17 13:30:20'),
(337637,'041020',1,'202603171320',5090,5120,5090,5110,15792,100,50,28.57,1,'rest','2026-03-17 13:30:20'),
(337638,'041020',1,'202603171321',5110,5110,5070,5070,39697,33.33,33.33,22.22,1,'rest','2026-03-17 13:30:20'),
(337639,'041020',1,'202603171322',5080,5110,5060,5100,35785,42.86,55.56,45.45,1,'rest','2026-03-17 13:30:20'),
(337640,'041020',1,'202603171323',5090,5110,5070,5090,20224,75,37.5,50,1,'rest','2026-03-17 13:30:20'),
(337641,'041020',1,'202603171324',5080,5120,5080,5080,21842,0,60,45.45,1,'rest','2026-03-17 13:30:20'),
(337642,'041020',1,'202603171325',5090,5160,5080,5140,45104,85.71,75,60,1,'rest','2026-03-17 13:30:20'),
(337643,'041020',1,'202603171326',5150,5240,5140,5230,188473,100,93.75,90,1,'rest','2026-03-17 13:30:20'),
(337644,'041020',1,'202603171327',5240,5260,5220,5230,227956,100,100,88.24,1,'rest','2026-03-17 13:30:20'),
(337645,'041020',1,'202603171328',5240,5310,5200,5310,300090,100,100,95.83,1,'rest','2026-03-17 13:30:20'),
(337646,'041020',1,'202603171329',5310,5430,5300,5430,554444,100,100,100,1,'rest','2026-03-17 13:30:20'),
(337647,'041020',1,'202603171330',5470,5560,5450,5500,5500,100,100,100,1,'rest','2026-03-17 13:31:02'),
(337699,'041020',3,'202603171239',5210,5260,5160,5170,284513,0,0,5.56,1,'rest','2026-03-17 13:30:22'),
(337700,'041020',3,'202603171242',5160,5230,5120,5130,299667,0,0,6.67,1,'rest','2026-03-17 13:30:22'),
(337701,'041020',3,'202603171245',5140,5150,5090,5150,423208,33.33,18.18,6.67,1,'rest','2026-03-17 13:30:22'),
(337702,'041020',3,'202603171248',5150,5150,5060,5120,542238,40,22.22,8.33,1,'rest','2026-03-17 13:30:22'),
(337703,'041020',3,'202603171251',5130,5230,5110,5190,333060,70,75,42.86,1,'rest','2026-03-17 13:30:22'),
(337704,'041020',3,'202603171254',5210,5250,5170,5210,346778,100,75,61.11,1,'rest','2026-03-17 13:30:22'),
(337705,'041020',3,'202603171257',5200,5230,5160,5210,171070,100,100,78.57,1,'rest','2026-03-17 13:30:22'),
(337706,'041020',3,'202603171300',5210,5220,5130,5140,112336,0,22.22,47.37,1,'rest','2026-03-17 13:30:22'),
(337707,'041020',3,'202603171303',5130,5170,5100,5160,144962,22.22,22.22,61.11,1,'rest','2026-03-17 13:30:22'),
(337708,'041020',3,'202603171306',5150,5170,5110,5140,111478,50,18.18,30.77,1,'rest','2026-03-17 13:30:22'),
(337709,'041020',3,'202603171309',5130,5170,5120,5120,100869,0,33.33,15.38,1,'rest','2026-03-17 13:30:22'),
(337710,'041020',3,'202603171312',5130,5130,5080,5100,182768,0,0,13.33,1,'rest','2026-03-17 13:30:22'),
(337711,'041020',3,'202603171315',5110,5140,5100,5110,39863,33.33,20,33.33,1,'rest','2026-03-17 13:30:22'),
(337712,'041020',3,'202603171318',5110,5120,5080,5110,99690,100,33.33,14.29,1,'rest','2026-03-17 13:30:22'),
(337713,'041020',3,'202603171321',5110,5110,5060,5090,95706,0,33.33,14.29,1,'rest','2026-03-17 13:30:22'),
(337714,'041020',3,'202603171324',5080,5240,5080,5230,255419,87.5,87.5,78.95,1,'rest','2026-03-17 13:30:22'),
(337715,'041020',3,'202603171327',5240,5430,5200,5430,1082490,100,94.44,94.59,1,'rest','2026-03-17 13:30:22'),
(337716,'041020',3,'202603171330',5470,5560,5375,5380,5380,30.77,72.73,77.55,1,'rest','2026-03-17 13:33:02'),
(337953,'041020',15,'202603171230',5400,5510,5120,5130,2322388,0,7.14,61.39,1,'rest','2026-03-17 13:30:23'),
(337954,'041020',15,'202603171245',5140,5250,5060,5210,1816354,23.53,17.02,52.44,1,'rest','2026-03-17 13:30:23'),
(337955,'041020',15,'202603171300',5210,5220,5080,5100,652413,42.11,17.78,18.03,1,'rest','2026-03-17 13:30:23'),
(337956,'041020',15,'202603171315',5110,5430,5060,5430,1573168,75,78.85,45.05,1,'rest','2026-03-17 13:30:23'),
(337957,'041020',15,'202603171330',5460,5560,5260,5270,5260,19.23,64.41,58.97,1,'rest','2026-03-17 13:45:02'),
(338087,'041020',60,'202603171200',5500,5680,5060,5210,12436387,70.53,64.11,63.76,1,'rest','2026-03-17 13:30:25'),
(338088,'041020',60,'202603171300',5460,5560,5170,5170,5170,46.55,31.4,57.85,1,'rest','2026-03-17 14:00:02'),
(338148,'036170',1,'202603171330',5510,5530,5420,5470,15719,0,22.22,50,1,'ws','2026-03-17 14:10:24'),
(338149,'005930',1,'202603171330',195900,195900,195900,195900,195800,NULL,NULL,NULL,1,'ws','2026-03-17 13:31:02'),
(338150,'039980',1,'202603171330',2450,2485,2450,2470,2470,100,100,90.32,1,'ws','2026-03-17 13:31:02'),
(338151,'046890',1,'202603171330',11310,11320,11300,11300,5229,66.67,80,35.56,1,'ws','2026-03-17 14:20:23'),
(338152,'131970',1,'202603171330',83700,83700,83400,83700,83500,50,83.33,50,1,'ws','2026-03-17 13:31:02'),
(338153,'065170',1,'202603171330',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:31:02'),
(338154,'000660',1,'202603171330',988000,988000,988000,988000,988000,NULL,NULL,NULL,1,'ws','2026-03-17 13:31:02'),
(338156,'005380',1,'202603171330',526000,526000,526000,526000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 13:31:04'),
(338157,'229200',1,'202603171330',19990,20005,19985,19990,19980,100,100,50,1,'ws','2026-03-17 13:31:04'),
(338158,'069500',1,'202603171330',85335,85375,85335,85365,85355,71.43,71.43,64,1,'ws','2026-03-17 13:31:04'),
(338159,'222800',1,'202603171330',57600,57700,57600,57700,57600,100,100,66.67,1,'ws','2026-03-17 13:31:04'),
(338160,'412350',1,'202603171330',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:31:04'),
(338161,'035510',1,'202603171330',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:31:10'),
(338162,'005930',1,'202603171331',196100,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:32:00'),
(338163,'039980',1,'202603171331',2470,2475,2430,2430,2430,38.46,42.86,60.14,1,'ws','2026-03-17 13:32:02'),
(338164,'069500',1,'202603171331',85365,85465,85365,85465,85455,100,92.59,94.74,1,'ws','2026-03-17 13:32:02'),
(338165,'041020',1,'202603171331',5510,5510,5430,5430,5430,36.36,50,79.41,1,'ws','2026-03-17 13:32:02'),
(338166,'046890',1,'202603171331',11300,11300,11160,11200,30382,0,25,30.77,1,'ws','2026-03-17 14:20:23'),
(338167,'131970',1,'202603171331',83500,83700,83300,83700,83600,100,50,45.45,1,'ws','2026-03-17 13:32:02'),
(338168,'000660',1,'202603171331',989000,989000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:32:02'),
(338169,'229200',1,'202603171331',19990,20015,19990,20010,20010,100,100,100,1,'ws','2026-03-17 13:32:02'),
(338170,'036170',1,'202603171331',5440,5470,5400,5460,19048,0,0,52.94,1,'ws','2026-03-17 14:10:24'),
(338171,'222800',1,'202603171331',57600,57800,57600,57800,57700,100,100,100,1,'ws','2026-03-17 13:32:02'),
(338172,'065170',1,'202603171331',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:32:04'),
(338173,'412350',1,'202603171331',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:32:11'),
(338174,'000660',3,'202603171330',988000,990000,988000,988000,13131,100,50,35.71,1,'ws','2026-03-18 08:25:01'),
(338175,'036170',1,'202603171332',5460,5460,5400,5410,7413,0,0,13.33,1,'ws','2026-03-17 14:10:24'),
(338176,'036170',3,'202603171330',5510,5530,5400,5410,42180,37.5,18.75,57.38,1,'ws','2026-03-17 14:10:24'),
(338177,'005930',3,'202603171330',196000,196000,196000,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:33:02'),
(338178,'005380',3,'202603171330',525000,527000,525000,526000,6298,66.67,33.33,50,1,'ws','2026-03-18 08:25:07'),
(338179,'039980',3,'202603171330',2450,2490,2420,2425,3537251,65.75,88.89,81.63,1,'ws','2026-03-17 20:18:00'),
(338180,'069500',3,'202603171330',85335,85485,85335,85420,75809,100,53.19,55,1,'ws','2026-03-17 20:18:03'),
(338181,'046890',3,'202603171330',11310,11320,11130,11170,50872,11.76,4.55,31.15,1,'ws','2026-03-17 14:20:28'),
(338182,'229200',3,'202603171330',19990,20015,19985,20005,20005,100,50,37.5,1,'ws','2026-03-17 13:33:02'),
(338184,'005930',1,'202603171332',196000,196000,196000,196000,195900,NULL,NULL,NULL,1,'ws','2026-03-17 13:33:02'),
(338185,'041020',1,'202603171332',5430,5450,5375,5380,5380,0,25,61.29,1,'ws','2026-03-17 13:33:02'),
(338186,'039980',1,'202603171332',2435,2440,2425,2425,2425,0,35.71,64.84,1,'ws','2026-03-17 13:33:02'),
(338187,'046890',1,'202603171332',11200,11200,11130,11170,15261,0,0,34.78,1,'ws','2026-03-17 14:20:24'),
(338188,'069500',1,'202603171332',85465,85485,85410,85420,85400,68.97,73.53,69.44,1,'ws','2026-03-17 13:33:02'),
(338189,'229200',1,'202603171332',20010,20015,20000,20005,20005,80,80,83.33,1,'ws','2026-03-17 13:33:02'),
(338190,'267260',1,'202603171332',938000,938000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 13:33:02'),
(338191,'267260',3,'202603171330',938000,939000,938000,938000,240,100,100,100,1,'ws','2026-03-18 08:25:24'),
(338199,'131970',3,'202603171330',83700,83900,83300,83500,83500,0,0,15.38,1,'ws','2026-03-17 13:33:04'),
(338200,'412350',3,'202603171330',6430,6430,6430,6430,1592,100,100,100,1,'ws','2026-03-18 10:00:21'),
(338201,'131970',1,'202603171332',83700,83900,83500,83500,83500,0,33.33,62.5,1,'ws','2026-03-17 13:33:04'),
(338202,'412350',1,'202603171332',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:33:04'),
(338205,'222800',3,'202603171330',57600,58100,57600,58000,58000,100,71.43,55,1,'ws','2026-03-17 13:33:06'),
(338206,'222800',1,'202603171332',57700,58100,57700,58000,58000,100,100,100,1,'ws','2026-03-17 13:33:06'),
(338208,'065170',1,'202603171332',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:33:09'),
(338209,'065170',3,'202603171330',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:33:11'),
(338211,'035510',1,'202603171331',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:33:16'),
(338212,'035510',3,'202603171330',22600,22600,22600,22600,250,100,100,100,1,'ws','2026-03-18 08:25:15'),
(338214,'131970',1,'202603171333',83600,83600,83300,83300,83300,0,0,16.67,1,'ws','2026-03-17 13:34:00'),
(338215,'005930',1,'202603171333',196100,196150,196050,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:34:02'),
(338216,'005380',1,'202603171333',526500,527000,526500,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:34:02'),
(338217,'041020',1,'202603171333',5380,5480,5380,5415,5410,41.18,22.58,46.67,1,'ws','2026-03-17 13:34:02'),
(338218,'039980',1,'202603171333',2430,2460,2420,2435,2435,66.67,18.18,47.06,1,'ws','2026-03-17 13:34:02'),
(338219,'036170',1,'202603171333',5410,5440,5380,5400,15879,0,0,0,1,'ws','2026-03-17 14:10:24'),
(338220,'000660',1,'202603171333',989000,990000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:34:02'),
(338221,'069500',1,'202603171333',85420,85470,85410,85460,85455,47.06,75.68,75,1,'ws','2026-03-17 13:34:02'),
(338222,'222800',1,'202603171333',58000,58800,58000,58800,58700,100,100,100,1,'ws','2026-03-17 13:34:02'),
(338223,'065170',1,'202603171333',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:34:02'),
(338224,'229200',1,'202603171333',20005,20025,20005,20020,20015,75,87.5,87.5,1,'ws','2026-03-17 13:34:02'),
(338225,'046890',1,'202603171333',11200,11250,11180,11240,3476,70,35,42.31,1,'ws','2026-03-17 14:20:24'),
(338226,'412350',1,'202603171333',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:34:09'),
(338227,'035510',1,'202603171333',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:34:16'),
(338228,'005380',1,'202603171334',527000,527000,527000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:35:00'),
(338229,'041020',1,'202603171334',5410,5470,5360,5390,5390,58.33,31.82,34.09,1,'ws','2026-03-17 13:35:02'),
(338230,'039980',1,'202603171334',2435,2440,2415,2425,2425,50,40,38.89,1,'ws','2026-03-17 13:35:02'),
(338231,'222800',1,'202603171334',58700,58800,58600,58700,58700,88.89,90.91,92.31,1,'ws','2026-03-17 13:35:02'),
(338232,'069500',1,'202603171334',85460,85500,85440,85480,85475,100,57.14,80.43,1,'ws','2026-03-17 13:35:02'),
(338233,'229200',1,'202603171334',20015,20025,20010,20025,20020,100,80,88.89,1,'ws','2026-03-17 13:35:02'),
(338234,'131970',1,'202603171334',83300,83500,83300,83300,83300,0,0,20,1,'ws','2026-03-17 13:35:02'),
(338235,'036170',1,'202603171334',5400,5450,5390,5430,4051,75,33.33,21.43,1,'ws','2026-03-17 14:10:24'),
(338236,'046890',1,'202603171334',11240,11250,11200,11230,2475,87.5,63.64,30.43,1,'ws','2026-03-17 14:20:24'),
(338237,'035510',1,'202603171334',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:35:04'),
(338238,'412350',1,'202603171334',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:35:06'),
(338239,'065170',1,'202603171334',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:35:10'),
(338241,'307180',1,'202603171217',5070,5070,5060,5070,1316,0,75,37.5,1,'rest','2026-03-17 13:35:19'),
(338242,'307180',1,'202603171218',5070,5070,5040,5050,11988,0,0,42.86,1,'rest','2026-03-17 13:35:19'),
(338243,'307180',1,'202603171219',5040,5040,5020,5020,2084,0,0,33.33,1,'rest','2026-03-17 13:35:19'),
(338244,'307180',1,'202603171220',5020,5020,5010,5010,2678,0,0,0,1,'rest','2026-03-17 13:35:19'),
(338245,'307180',1,'202603171221',5010,5040,5010,5010,2651,0,0,0,1,'rest','2026-03-17 13:35:19'),
(338246,'307180',1,'202603171222',5030,5040,5020,5040,1509,100,75,33.33,1,'rest','2026-03-17 13:35:19'),
(338247,'307180',1,'202603171223',5030,5040,5020,5040,807,100,100,42.86,1,'rest','2026-03-17 13:35:19'),
(338248,'307180',1,'202603171224',5020,5050,5020,5050,1645,100,100,80,1,'rest','2026-03-17 13:35:19'),
(338249,'307180',1,'202603171225',5050,5060,5020,5040,3857,50,50,80,1,'rest','2026-03-17 13:35:19'),
(338250,'307180',1,'202603171226',5050,5050,5020,5050,2407,NULL,NULL,NULL,1,'rest','2026-03-17 14:05:19'),
(338251,'307180',1,'202603171227',5040,5045,5020,5040,2528,NULL,NULL,NULL,1,'rest','2026-03-17 14:05:19'),
(338252,'307180',1,'202603171228',5040,5060,5030,5060,2493,66.67,NULL,NULL,1,'rest','2026-03-17 14:05:19'),
(338253,'307180',1,'202603171229',5060,5080,5050,5080,2577,100,80,NULL,1,'rest','2026-03-17 14:05:19'),
(338254,'307180',1,'202603171230',5060,5070,5060,5060,1259,50,66.67,NULL,1,'rest','2026-03-17 14:05:19'),
(338255,'307180',1,'202603171231',5060,5070,5060,5060,364,0,50,57.14,1,'rest','2026-03-17 14:05:19'),
(338256,'307180',1,'202603171232',5060,5070,5060,5060,1529,100,0,66.67,1,'rest','2026-03-17 14:05:19'),
(338257,'307180',1,'202603171233',5060,5070,5060,5065,579,100,100,55.56,1,'rest','2026-03-17 14:05:19'),
(338258,'307180',1,'202603171234',5065,5070,5060,5060,1205,50,50,16.67,1,'rest','2026-03-17 14:05:19'),
(338259,'307180',1,'202603171235',5060,5070,5060,5070,1898,66.67,75,75,1,'rest','2026-03-17 14:05:19'),
(338260,'307180',1,'202603171236',5070,5070,5050,5050,2531,33.33,28.57,37.5,1,'rest','2026-03-17 14:05:19'),
(338261,'307180',1,'202603171237',5060,5060,5050,5050,2531,0,33.33,37.5,1,'rest','2026-03-17 14:05:19'),
(338262,'307180',1,'202603171238',5040,5040,5030,5030,1975,0,0,18.18,1,'rest','2026-03-17 14:05:19'),
(338263,'307180',1,'202603171239',5040,5040,5020,5030,5392,0,0,20,1,'rest','2026-03-17 14:05:19'),
(338264,'307180',1,'202603171240',5040,5060,5020,5050,5607,100,50,33.33,1,'rest','2026-03-17 14:05:19'),
(338265,'307180',1,'202603171241',5040,5050,5030,5030,2557,50,50,33.33,1,'rest','2026-03-17 14:05:19'),
(338266,'307180',1,'202603171242',5030,5040,4980,4990,32749,0,25,20,1,'rest','2026-03-17 14:05:19'),
(338267,'307180',1,'202603171243',4990,4995,4985,4995,7458,11.11,7.69,29.41,1,'rest','2026-03-17 14:05:19'),
(338268,'307180',1,'202603171244',4990,5010,4990,5010,844,100,33.33,40,1,'rest','2026-03-17 14:05:19'),
(338269,'307180',1,'202603171245',5010,5010,5000,5010,1649,100,100,25,1,'rest','2026-03-17 14:05:19'),
(338270,'307180',1,'202603171246',5000,5010,5000,5010,720,100,100,33.33,1,'rest','2026-03-17 14:05:19'),
(338291,'307180',1,'202603171247',5010,5020,4990,5020,9888,100,100,100,1,'rest','2026-03-17 14:05:19'),
(338292,'307180',1,'202603171248',5010,5010,5000,5000,929,33.33,33.33,55.56,1,'rest','2026-03-17 14:05:19'),
(338293,'307180',1,'202603171249',5000,5000,5000,5000,342,0,33.33,33.33,1,'rest','2026-03-17 14:05:19'),
(338294,'307180',1,'202603171250',5000,5000,4985,4995,2148,0,0,28.57,1,'rest','2026-03-17 14:05:19'),
(338295,'307180',1,'202603171251',4990,5000,4990,5000,3791,50,50,37.5,1,'rest','2026-03-17 14:05:19'),
(338296,'307180',1,'202603171252',5000,5000,4975,4980,10457,20,16.67,10,1,'rest','2026-03-17 14:05:19'),
(338297,'307180',1,'202603171253',4980,4980,4975,4980,1693,0,20,16.67,1,'rest','2026-03-17 14:05:19'),
(338298,'307180',1,'202603171254',4985,4995,4980,4985,3720,100,20,28.57,1,'rest','2026-03-17 14:05:19'),
(338299,'307180',1,'202603171255',4990,4990,4980,4985,356,100,100,33.33,1,'rest','2026-03-17 14:05:19'),
(338300,'307180',1,'202603171256',4985,5000,4985,4990,526,100,100,33.33,1,'rest','2026-03-17 14:05:19'),
(338301,'307180',1,'202603171257',4990,5000,4985,4990,571,100,100,100,1,'rest','2026-03-17 14:05:19'),
(338302,'307180',1,'202603171258',4990,4990,4985,4990,1218,100,100,100,1,'rest','2026-03-17 14:05:19'),
(338303,'307180',1,'202603171259',4990,4990,4980,4985,4817,0,0,50,1,'rest','2026-03-17 14:05:19'),
(338304,'307180',1,'202603171300',4985,4985,4980,4980,5235,0,0,33.33,1,'rest','2026-03-17 14:05:19'),
(338305,'307180',1,'202603171301',4980,4985,4960,4980,18508,0,0,0,1,'rest','2026-03-17 14:05:19'),
(338306,'307180',1,'202603171302',4980,4990,4970,4975,2010,0,0,0,1,'rest','2026-03-17 14:05:19'),
(338307,'307180',1,'202603171303',4980,4980,4970,4980,1262,50,50,25,1,'rest','2026-03-17 14:05:19'),
(338308,'307180',1,'202603171304',4975,4990,4965,4975,3863,50,33.33,25,1,'rest','2026-03-17 14:05:19'),
(338309,'307180',1,'202603171305',4975,4980,4960,4980,3328,50,66.67,50,1,'rest','2026-03-17 14:05:19'),
(338310,'307180',1,'202603171306',4960,4960,4950,4950,3027,14.29,12.5,20,1,'rest','2026-03-17 14:05:19'),
(338311,'307180',1,'202603171307',4955,4960,4950,4950,4675,0,14.29,22.22,1,'rest','2026-03-17 14:05:19'),
(338312,'307180',1,'202603171308',4965,4980,4950,4975,11039,100,45.45,46.15,1,'rest','2026-03-17 14:05:19'),
(338313,'307180',1,'202603171309',4970,4975,4940,4940,8510,41.67,41.67,31.58,1,'rest','2026-03-17 14:05:19'),
(338314,'307180',1,'202603171310',4945,4950,4935,4935,2696,0,38.46,26.32,1,'rest','2026-03-17 14:05:19'),
(338315,'307180',1,'202603171311',4940,4945,4935,4940,2032,50,11.11,42.86,1,'rest','2026-03-17 14:05:19'),
(338316,'307180',1,'202603171312',4945,4945,4930,4935,3720,50,33.33,40,1,'rest','2026-03-17 14:05:19'),
(338317,'307180',1,'202603171313',4930,4930,4920,4930,9451,0,33.33,9.09,1,'rest','2026-03-17 14:05:19'),
(338318,'307180',1,'202603171314',4935,4935,4920,4920,1638,0,0,16.67,1,'rest','2026-03-17 14:05:19'),
(338319,'307180',1,'202603171315',4930,4930,4915,4930,5519,50,40,42.86,1,'rest','2026-03-17 14:05:19'),
(338320,'307180',1,'202603171316',4930,4930,4920,4930,7140,100,50,33.33,1,'rest','2026-03-17 14:05:19'),
(338321,'307180',1,'202603171317',4930,4935,4920,4935,2730,100,100,50,1,'rest','2026-03-17 14:05:20'),
(338322,'307180',1,'202603171318',4935,4940,4930,4940,520,100,100,66.67,1,'rest','2026-03-17 14:05:20'),
(338323,'307180',1,'202603171319',4935,4940,4925,4935,2187,50,66.67,80,1,'rest','2026-03-17 14:05:20'),
(338324,'307180',1,'202603171320',4935,4935,4925,4935,586,0,50,66.67,1,'rest','2026-03-17 14:05:20'),
(338325,'307180',1,'202603171321',4945,4960,4940,4960,5601,100,83.33,87.5,1,'rest','2026-03-17 14:05:20'),
(338326,'307180',1,'202603171322',4965,4970,4960,4960,2725,100,100,85.71,1,'rest','2026-03-17 14:05:20'),
(338327,'307180',1,'202603171323',4955,4960,4950,4960,1217,100,100,83.33,1,'rest','2026-03-17 14:05:20'),
(338328,'307180',1,'202603171324',4960,4960,4940,4950,9339,0,0,71.43,1,'rest','2026-03-17 14:05:20'),
(338329,'307180',1,'202603171325',4950,4950,4940,4940,2582,0,0,55.56,1,'rest','2026-03-17 14:05:20'),
(338330,'307180',1,'202603171326',4940,4970,4940,4970,3348,75,60,60,1,'rest','2026-03-17 14:05:20'),
(338331,'307180',1,'202603171327',4975,4990,4970,4990,3327,100,83.33,71.43,1,'rest','2026-03-17 14:05:20'),
(338332,'307180',1,'202603171328',4990,4990,4985,4985,2452,80,90.91,66.67,1,'rest','2026-03-17 14:05:20'),
(338333,'307180',1,'202603171329',4985,4990,4985,4985,3207,0,80,76.92,1,'rest','2026-03-17 14:05:20'),
(338334,'307180',1,'202603171330',4985,5020,4985,4995,7351,100,66.67,92.31,1,'rest','2026-03-17 14:05:20'),
(338335,'307180',1,'202603171331',5020,5050,5020,5050,7238,100,100,94.44,1,'rest','2026-03-17 14:05:20'),
(338336,'307180',1,'202603171332',5040,5070,5030,5050,14817,100,100,92.86,1,'rest','2026-03-17 14:05:20'),
(338337,'307180',1,'202603171333',5050,5050,5030,5040,6453,0,84.62,86.67,1,'rest','2026-03-17 14:05:20'),
(338338,'307180',1,'202603171334',5040,5050,5040,5040,2678,0,0,86.67,1,'rest','2026-03-17 14:05:20'),
(338339,'307180',1,'202603171335',5030,5050,5000,5020,3433,0,0,64.71,1,'rest','2026-03-17 14:05:20'),
(338391,'307180',3,'202603171248',5010,5010,4985,4995,3419,28.57,18.18,10.53,1,'rest','2026-03-17 14:05:27'),
(338392,'307180',3,'202603171251',4990,5000,4975,4980,15941,0,20,14.29,1,'rest','2026-03-17 14:05:27'),
(338393,'307180',3,'202603171254',4985,5000,4980,4990,4602,40,20,25,1,'rest','2026-03-17 14:05:27'),
(338394,'307180',3,'202603171257',4990,5000,4980,4985,6606,66.67,33.33,30.77,1,'rest','2026-03-17 14:05:27'),
(338395,'307180',3,'202603171300',4985,4990,4960,4975,25753,0,40,15.38,1,'rest','2026-03-17 14:05:27'),
(338396,'307180',3,'202603171303',4980,4990,4960,4980,8453,33.33,25,33.33,1,'rest','2026-03-17 14:05:27'),
(338397,'307180',3,'202603171306',4960,4980,4950,4975,18741,50,25,42.86,1,'rest','2026-03-17 14:05:27'),
(338398,'307180',3,'202603171309',4970,4975,4935,4940,13238,0,11.11,8.33,1,'rest','2026-03-17 14:05:27'),
(338399,'307180',3,'202603171312',4945,4945,4920,4920,14809,0,0,6.67,1,'rest','2026-03-17 14:05:27'),
(338400,'307180',3,'202603171315',4930,4935,4915,4935,15389,42.86,21.43,25,1,'rest','2026-03-17 14:05:27'),
(338401,'307180',3,'202603171318',4935,4940,4925,4935,3293,100,42.86,20,1,'rest','2026-03-17 14:05:27'),
(338402,'307180',3,'202603171321',4945,4970,4940,4960,9543,100,100,42.11,1,'rest','2026-03-17 14:05:27'),
(338403,'307180',3,'202603171324',4960,4970,4940,4970,15269,100,100,71.43,1,'rest','2026-03-17 14:05:27'),
(338404,'307180',3,'202603171327',4975,4990,4970,4985,8986,100,100,100,1,'rest','2026-03-17 14:05:27'),
(338405,'307180',3,'202603171330',4985,5070,4985,5050,29406,100,100,100,1,'rest','2026-03-17 14:05:27'),
(338406,'307180',3,'202603171333',5050,5050,5000,5020,12564,68.42,72.73,79.31,1,'rest','2026-03-17 14:05:27'),
(338407,'353200',1,'202603171156',66900,67000,66900,67000,349,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:20'),
(338441,'353200',1,'202603171157',67000,67000,66900,66900,1393,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:20'),
(338442,'353200',1,'202603171158',66900,67000,66900,66950,1155,33.33,NULL,NULL,1,'rest','2026-03-17 13:35:20'),
(338443,'353200',1,'202603171159',66900,67000,66850,66900,704,50,25,NULL,1,'rest','2026-03-17 13:35:20'),
(338444,'353200',1,'202603171200',66900,67000,66900,66900,857,0,50,NULL,1,'rest','2026-03-17 13:35:20'),
(338445,'353200',1,'202603171201',67000,67000,66800,66800,833,0,0,16.67,1,'rest','2026-03-17 13:35:20'),
(338446,'353200',1,'202603171202',66900,67000,66800,67000,442,66.67,66.67,62.5,1,'rest','2026-03-17 13:35:20'),
(338447,'353200',1,'202603171203',67000,67000,66900,66900,340,66.67,50,44.44,1,'rest','2026-03-17 13:35:20'),
(338448,'353200',1,'202603171204',67000,67100,66900,67100,1689,66.67,80,66.67,1,'rest','2026-03-17 13:35:20'),
(338449,'353200',1,'202603171205',66900,67100,66900,67000,602,66.67,50,57.14,1,'rest','2026-03-17 13:35:20'),
(338450,'353200',1,'202603171206',67000,67000,66900,67000,656,0,66.67,66.67,1,'rest','2026-03-17 13:35:20'),
(338451,'353200',1,'202603171207',67000,67100,66900,67000,892,100,0,50,1,'rest','2026-03-17 13:35:20'),
(338452,'353200',1,'202603171208',67000,67100,66900,67000,992,100,100,66.67,1,'rest','2026-03-17 13:35:20'),
(338453,'353200',1,'202603171209',67100,67100,66900,67000,673,100,100,0,1,'rest','2026-03-17 13:35:20'),
(338454,'353200',1,'202603171210',67000,67100,66900,67000,286,100,100,100,1,'rest','2026-03-17 13:35:20'),
(338455,'353200',1,'202603171211',67000,67100,66900,66900,901,0,0,0,1,'rest','2026-03-17 13:35:20'),
(338456,'353200',1,'202603171212',66900,67000,66900,67000,363,50,50,50,1,'rest','2026-03-17 13:35:20'),
(338457,'353200',1,'202603171213',67000,67000,66900,67000,588,100,50,50,1,'rest','2026-03-17 13:35:20'),
(338458,'353200',1,'202603171214',67000,67100,66900,67100,946,100,100,66.67,1,'rest','2026-03-17 13:35:20'),
(338459,'353200',1,'202603171215',67100,67300,67000,67100,2231,100,100,66.67,1,'rest','2026-03-17 13:35:20'),
(338460,'353200',1,'202603171216',67200,67300,67100,67100,743,100,100,100,1,'rest','2026-03-17 13:35:20'),
(338461,'353200',1,'202603171217',67100,67200,67100,67200,283,100,100,100,1,'rest','2026-03-17 13:35:20'),
(338462,'353200',1,'202603171218',67200,67200,67000,67100,942,50,50,66.67,1,'rest','2026-03-17 13:35:20'),
(338463,'353200',1,'202603171219',67000,67100,67000,67000,715,0,33.33,33.33,1,'rest','2026-03-17 13:35:20'),
(338464,'353200',1,'202603171220',67000,67100,67000,67100,1034,50,33.33,50,1,'rest','2026-03-17 13:35:20'),
(338465,'353200',1,'202603171221',67100,67100,67000,67000,465,50,33.33,40,1,'rest','2026-03-17 13:35:20'),
(338466,'353200',1,'202603171222',67000,67100,66900,66900,615,0,33.33,20,1,'rest','2026-03-17 13:35:20'),
(338467,'353200',1,'202603171223',67000,67000,66900,67000,1258,50,33.33,40,1,'rest','2026-03-17 13:35:20'),
(338468,'353200',1,'202603171224',67000,67000,66900,66900,1082,50,33.33,40,1,'rest','2026-03-17 13:35:20'),
(338469,'353200',1,'202603171225',67000,67100,66900,67100,1594,66.67,75,50,1,'rest','2026-03-17 13:35:20'),
(338470,'353200',1,'202603171226',67100,67100,67000,67000,372,66.67,50,50,1,'rest','2026-03-17 13:35:20'),
(338471,'353200',1,'202603171227',67000,67050,66800,66800,8637,0,40,42.86,1,'rest','2026-03-17 13:35:20'),
(338472,'353200',1,'202603171228',67000,67100,66800,67100,817,60,50,55.56,1,'rest','2026-03-17 13:35:20'),
(338473,'353200',1,'202603171229',67000,67100,67000,67100,881,100,60,62.5,1,'rest','2026-03-17 13:35:20'),
(338474,'353200',1,'202603171230',67000,67300,67000,67200,1973,100,100,57.14,1,'rest','2026-03-17 13:35:20'),
(338475,'353200',1,'202603171231',67200,67300,67200,67300,1974,100,100,71.43,1,'rest','2026-03-17 13:35:20'),
(338476,'353200',1,'202603171232',67300,67300,67100,67100,6648,33.33,50,71.43,1,'rest','2026-03-17 13:35:20'),
(338477,'353200',1,'202603171233',67200,67300,67100,67150,561,20,42.86,55.56,1,'rest','2026-03-17 13:35:20'),
(338478,'353200',1,'202603171234',67200,67200,67100,67200,726,100,33.33,60,1,'rest','2026-03-17 13:35:20'),
(338479,'353200',1,'202603171235',67100,67200,67000,67100,3911,33.33,50,40,1,'rest','2026-03-17 13:35:20'),
(338480,'353200',1,'202603171236',67100,67100,67000,67100,541,0,33.33,25,1,'rest','2026-03-17 13:35:20'),
(338481,'353200',1,'202603171237',67100,67100,66800,66900,12703,0,0,25,1,'rest','2026-03-17 13:35:20'),
(338482,'353200',1,'202603171238',66900,66900,66800,66800,1822,0,0,11.11,1,'rest','2026-03-17 13:35:20'),
(338483,'353200',1,'202603171239',66800,66900,66800,66900,1339,50,25,20,1,'rest','2026-03-17 13:35:20'),
(338484,'353200',1,'202603171240',66900,66900,66700,66700,4049,33.33,25,16.67,1,'rest','2026-03-17 13:35:20'),
(338485,'353200',1,'202603171241',66700,66700,66400,66500,8956,0,20,12.5,1,'rest','2026-03-17 13:35:20'),
(338486,'353200',1,'202603171242',66500,66500,66400,66400,4377,0,0,14.29,1,'rest','2026-03-17 13:35:20'),
(338487,'353200',1,'202603171243',66400,66500,66400,66400,765,0,0,16.67,1,'rest','2026-03-17 13:35:20'),
(338488,'353200',1,'202603171244',66400,66600,66400,66600,937,100,66.67,28.57,1,'rest','2026-03-17 13:35:20'),
(338489,'353200',1,'202603171245',66550,66600,66500,66600,559,100,100,40,1,'rest','2026-03-17 13:35:20'),
(338490,'353200',1,'202603171246',66600,66600,66500,66500,735,0,66.67,50,1,'rest','2026-03-17 13:35:20'),
(338491,'353200',1,'202603171247',66500,66600,66500,66500,469,0,0,66.67,1,'rest','2026-03-17 13:35:21'),
(338492,'353200',1,'202603171248',66500,66600,66400,66500,842,100,0,66.67,1,'rest','2026-03-17 13:35:21'),
(338493,'353200',1,'202603171249',66500,66600,66400,66600,922,100,100,50,1,'rest','2026-03-17 13:35:21'),
(338494,'353200',1,'202603171250',66600,66700,66500,66700,525,100,100,66.67,1,'rest','2026-03-17 13:35:21'),
(338495,'353200',1,'202603171251',66600,66800,66600,66700,640,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338496,'353200',1,'202603171252',66700,66800,66600,66700,486,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338497,'353200',1,'202603171253',66700,66700,66600,66700,855,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338498,'353200',1,'202603171254',66700,66700,66500,66600,828,0,0,50,1,'rest','2026-03-17 13:35:21'),
(338499,'353200',1,'202603171255',66500,66600,66400,66600,711,0,0,0,1,'rest','2026-03-17 13:35:21'),
(338500,'353200',1,'202603171256',66600,66600,66500,66500,269,0,0,0,1,'rest','2026-03-17 13:35:21'),
(338501,'353200',1,'202603171257',66500,66600,66400,66600,1201,50,50,33.33,1,'rest','2026-03-17 13:35:21'),
(338502,'353200',1,'202603171258',66600,66600,66500,66600,772,100,50,33.33,1,'rest','2026-03-17 13:35:21'),
(338503,'353200',1,'202603171259',66600,66600,66400,66500,1630,0,50,33.33,1,'rest','2026-03-17 13:35:21'),
(338504,'353200',1,'202603171300',66500,66600,66500,66550,199,33.33,33.33,42.86,1,'rest','2026-03-17 13:35:21'),
(338505,'353200',1,'202603171301',66550,66600,66500,66500,636,50,25,50,1,'rest','2026-03-17 13:35:21'),
(338506,'353200',1,'202603171302',66500,66600,66400,66400,1281,0,25,16.67,1,'rest','2026-03-17 13:35:21'),
(338507,'353200',1,'202603171303',66400,66500,66400,66400,1189,0,0,16.67,1,'rest','2026-03-17 13:35:21'),
(338508,'353200',1,'202603171304',66500,66600,66400,66450,866,100,33.33,40,1,'rest','2026-03-17 13:35:21'),
(338509,'353200',1,'202603171305',66500,66600,66400,66400,769,50,50,20,1,'rest','2026-03-17 13:35:21'),
(338510,'353200',1,'202603171306',66500,66600,66400,66500,1058,66.67,75,50,1,'rest','2026-03-17 13:35:21'),
(338511,'353200',1,'202603171307',66600,66600,66400,66500,1709,100,66.67,75,1,'rest','2026-03-17 13:35:21'),
(338512,'353200',1,'202603171308',66600,66600,66500,66500,1805,100,100,75,1,'rest','2026-03-17 13:35:21'),
(338513,'353200',1,'202603171309',66600,66800,66500,66800,2051,100,100,88.89,1,'rest','2026-03-17 13:35:21'),
(338514,'353200',1,'202603171310',66800,67000,66700,66800,2779,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338515,'353200',1,'202603171311',66800,67300,66800,67100,4914,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338516,'353200',1,'202603171312',67100,67300,67000,67000,2443,75,75,85.71,1,'rest','2026-03-17 13:35:21'),
(338517,'353200',1,'202603171313',67000,67200,66900,67100,714,50,80,87.5,1,'rest','2026-03-17 13:35:21'),
(338518,'353200',1,'202603171314',67000,67100,66900,67000,1090,50,33.33,66.67,1,'rest','2026-03-17 13:35:21'),
(338519,'353200',1,'202603171315',66900,67100,66900,67000,1972,0,50,66.67,1,'rest','2026-03-17 13:35:21'),
(338520,'353200',1,'202603171316',66950,67100,66900,67100,1912,100,50,50,1,'rest','2026-03-17 13:35:21'),
(338521,'353200',1,'202603171317',67100,67100,66900,67000,2422,50,50,50,1,'rest','2026-03-17 13:35:21'),
(338522,'353200',1,'202603171318',67000,67100,66900,67000,1665,0,50,33.33,1,'rest','2026-03-17 13:35:21'),
(338523,'353200',1,'202603171319',67100,67200,67000,67100,2442,100,50,66.67,1,'rest','2026-03-17 13:35:21'),
(338524,'353200',1,'202603171320',67100,67300,67000,67200,4030,100,100,75,1,'rest','2026-03-17 13:35:21'),
(338525,'353200',1,'202603171321',67200,67300,67000,67000,3264,33.33,50,40,1,'rest','2026-03-17 13:35:21'),
(338526,'353200',1,'202603171322',67100,67200,67000,67100,1227,33.33,50,60,1,'rest','2026-03-17 13:35:21'),
(338527,'353200',1,'202603171323',67000,67100,67000,67000,1810,50,25,50,1,'rest','2026-03-17 13:35:21'),
(338528,'353200',1,'202603171324',67000,67200,66800,66900,922,0,33.33,33.33,1,'rest','2026-03-17 13:35:21'),
(338529,'353200',1,'202603171325',67000,67000,66900,67000,731,50,33.33,33.33,1,'rest','2026-03-17 13:35:21'),
(338530,'353200',1,'202603171326',66900,67000,66700,66800,1910,33.33,25,33.33,1,'rest','2026-03-17 13:35:21'),
(338531,'353200',1,'202603171327',67000,67000,66800,66900,531,33.33,50,33.33,1,'rest','2026-03-17 13:35:21'),
(338532,'353200',1,'202603171328',66900,67000,66800,67000,1195,100,50,50,1,'rest','2026-03-17 13:35:21'),
(338533,'353200',1,'202603171329',66900,67000,66900,66900,1844,50,66.67,50,1,'rest','2026-03-17 13:35:21'),
(338534,'353200',1,'202603171330',66900,67000,66900,67000,759,50,66.67,50,1,'rest','2026-03-17 13:35:21'),
(338535,'353200',1,'202603171331',67000,67100,66900,67000,1727,100,50,75,1,'rest','2026-03-17 13:35:21'),
(338536,'353200',1,'202603171332',67100,67200,67000,67100,3595,100,100,75,1,'rest','2026-03-17 13:35:21'),
(338537,'353200',1,'202603171333',67100,67400,67100,67400,8394,100,100,83.33,1,'rest','2026-03-17 13:35:21'),
(338538,'353200',1,'202603171334',67300,67800,67300,67800,20192,100,100,100,1,'rest','2026-03-17 13:35:21'),
(338539,'353200',1,'202603171335',67700,67800,67600,67750,67700,33.33,81.82,89.47,1,'rest','2026-03-17 13:36:02'),
(338594,'353200',15,'202603160900',63300,65700,63200,64200,124916,100,75,69.23,1,'rest','2026-03-17 15:20:28'),
(338595,'353200',15,'202603160915',64150,64700,63200,63300,33212,50,50,40.91,1,'rest','2026-03-17 15:20:28'),
(338596,'353200',15,'202603160930',63400,63900,63300,63500,20093,18.18,55,47.83,1,'rest','2026-03-17 15:20:28'),
(338597,'353200',15,'202603160945',63500,63900,63300,63700,18475,100,30.77,59.09,1,'rest','2026-03-17 15:20:28'),
(338598,'353200',15,'202603161000',63700,64300,63600,64000,18825,100,100,64,1,'rest','2026-03-17 15:20:30'),
(338599,'353200',15,'202603161015',64000,64000,63400,63400,14493,33.33,45.45,31.82,1,'rest','2026-03-17 15:20:30'),
(338600,'353200',15,'202603161030',63400,63500,62600,63200,31990,0,27.27,46.67,1,'rest','2026-03-17 15:20:30'),
(338601,'353200',15,'202603161045',63300,64000,63300,63900,11649,77.78,46.67,60,1,'rest','2026-03-17 15:20:30'),
(338602,'353200',15,'202603161100',63900,63900,63400,63600,7580,70,58.33,47.62,1,'rest','2026-03-17 15:20:30'),
(338603,'353200',15,'202603161115',63600,64000,63400,63900,15361,50,76.92,47.62,1,'rest','2026-03-17 15:20:30'),
(338604,'353200',15,'202603161130',63900,64200,63800,64000,21218,100,57.14,68.75,1,'rest','2026-03-17 15:20:30'),
(338605,'353200',15,'202603161145',64000,64800,63850,64600,29025,100,100,85,1,'rest','2026-03-17 15:20:30'),
(338606,'353200',15,'202603161200',64500,64800,64400,64700,17761,100,100,78.57,1,'rest','2026-03-17 15:20:30'),
(338607,'353200',15,'202603161215',64700,65200,64300,65100,48512,100,100,100,1,'rest','2026-03-17 15:20:30'),
(338608,'353200',15,'202603161230',65100,65600,65000,65600,37585,100,100,100,1,'rest','2026-03-17 15:20:30'),
(338609,'353200',15,'202603161245',65600,66000,65300,65700,67632,100,100,100,1,'rest','2026-03-17 15:20:30'),
(338610,'353200',15,'202603161300',65700,66400,65600,65800,71806,100,100,100,1,'rest','2026-03-17 15:20:30'),
(338611,'353200',15,'202603161315',65900,67400,65400,67400,159535,100,100,100,1,'rest','2026-03-17 15:20:30'),
(338612,'353200',15,'202603161330',67400,68000,66000,66500,221975,64,65.38,71.88,1,'rest','2026-03-17 15:20:30'),
(338613,'353200',15,'202603161345',66400,66700,65900,66100,56654,0,55.17,58.06,1,'rest','2026-03-17 15:20:30'),
(338614,'353200',15,'202603161400',66100,67000,65800,66800,62827,63.64,35,64.86,1,'rest','2026-03-17 15:20:30'),
(338615,'353200',15,'202603161415',66800,66950,66300,66500,56654,70,50,58.97,1,'rest','2026-03-17 15:20:30'),
(338616,'353200',15,'202603161430',66500,66800,65600,66300,56697,0,58.33,28,1,'rest','2026-03-17 15:20:30'),
(338617,'353200',15,'202603161445',66200,66700,66100,66700,42730,66.67,44.44,55,1,'rest','2026-03-17 15:20:30'),
(338618,'353200',15,'202603161500',66700,67300,66600,67000,116855,100,77.78,73.68,1,'rest','2026-03-17 15:20:30'),
(338619,'353200',15,'202603161515',66900,67100,66600,66800,41359,60,77.78,50,1,'rest','2026-03-17 15:20:30'),
(338620,'353200',15,'202603161530',67000,67000,67000,67000,32528,50,71.43,69.23,1,'rest','2026-03-17 15:20:30'),
(338621,'353200',15,'202603170900',69200,69900,65000,65200,537927,10,9.09,31.03,1,'rest','2026-03-17 15:20:30'),
(338622,'353200',15,'202603170915',65300,66800,65300,66500,104441,41.94,45.45,47.37,1,'rest','2026-03-17 15:20:30'),
(338623,'353200',15,'202603170930',66500,66700,66000,66400,46364,92.86,40.62,41.67,1,'rest','2026-03-17 15:20:30'),
(338624,'353200',15,'202603170945',66500,66700,65800,65900,55199,0,68.42,38.46,1,'rest','2026-03-17 15:20:30'),
(338625,'353200',15,'202603171000',65900,66100,65600,65900,41283,0,0,35.14,1,'rest','2026-03-17 15:20:30'),
(338626,'353200',15,'202603171015',66000,66000,65500,65600,33748,0,0,59.09,1,'rest','2026-03-17 15:20:30'),
(338627,'353200',15,'202603171030',65600,66500,65500,66100,43734,62.5,62.5,35.71,1,'rest','2026-03-17 15:20:30'),
(338628,'353200',15,'202603171045',66100,66200,65600,65900,27959,71.43,50,33.33,1,'rest','2026-03-17 15:20:30'),
(338629,'353200',15,'202603171100',66000,67300,65800,67000,49137,84.62,88.89,76.19,1,'rest','2026-03-17 15:20:30'),
(338630,'353200',15,'202603171115',67100,67500,66800,67200,50546,100,86.67,78.26,1,'rest','2026-03-17 15:20:30'),
(338631,'353200',15,'202603171130',67200,67600,67100,67200,43354,100,100,90,1,'rest','2026-03-17 15:20:30'),
(338632,'353200',15,'202603171145',67200,67300,66800,66900,24506,0,40,72.22,1,'rest','2026-03-17 15:20:30'),
(338633,'353200',15,'202603171200',66900,67100,66800,67100,11060,40,40,83.33,1,'rest','2026-03-17 15:20:30'),
(338634,'353200',15,'202603171215',67100,67300,66800,67100,21669,100,40,57.14,1,'rest','2026-03-17 15:20:30'),
(338635,'353200',15,'202603171230',67000,67300,66400,66600,51282,0,28.57,20,1,'rest','2026-03-17 15:20:30'),
(338636,'353200',15,'202603171245',66550,66800,66400,66500,11444,0,0,18.18,1,'rest','2026-03-17 15:20:30'),
(338637,'353200',15,'202603171300',66500,67300,66400,67000,23503,83.33,45.45,53.85,1,'rest','2026-03-17 15:20:30'),
(338638,'353200',15,'202603171315',66900,67300,66700,66900,27877,83.33,71.43,41.67,1,'rest','2026-03-17 15:20:30'),
(338639,'353200',15,'202603171330',66900,69000,66900,68950,170234,95.35,96.23,78.46,1,'rest','2026-03-17 15:20:30'),
(338728,'353200',60,'202603160900',63300,65700,63200,63700,196696,50,73.33,80.95,1,'rest','2026-03-17 13:35:28'),
(338729,'353200',60,'202603161000',63700,64300,62600,63900,76957,100,60,80,1,'rest','2026-03-17 13:35:28'),
(338730,'353200',60,'202603161100',63900,64800,63400,64600,73184,100,100,83.33,1,'rest','2026-03-17 13:35:28'),
(338731,'353200',60,'202603161200',64500,66000,64300,65700,171490,100,100,85.71,1,'rest','2026-03-17 13:35:28'),
(338732,'353200',60,'202603161300',65700,68000,65400,66100,509970,100,100,100,1,'rest','2026-03-17 13:35:28'),
(338733,'353200',60,'202603161400',66100,67000,65600,66700,218908,100,100,100,1,'rest','2026-03-17 13:35:28'),
(338734,'353200',60,'202603161500',66700,67300,66600,67000,190742,100,100,100,1,'rest','2026-03-17 13:35:28'),
(338735,'353200',60,'202603170900',69200,69900,65000,65900,743931,21.43,45,68.57,1,'rest','2026-03-17 13:35:28'),
(338736,'353200',60,'202603171000',65900,66500,65500,65900,146724,0,21.43,54.17,1,'rest','2026-03-17 13:35:28'),
(338737,'353200',60,'202603171100',66000,67600,65800,66900,167543,100,47.62,63.33,1,'rest','2026-03-17 13:35:28'),
(338738,'353200',60,'202603171200',66900,67300,66400,66500,95455,71.43,71.43,46.43,1,'rest','2026-03-17 13:35:28'),
(338739,'353200',60,'202603171300',67800,69300,67600,67800,67800,100,76.47,85.19,1,'rest','2026-03-17 14:00:02'),
(338741,'437730',1,'202603171205',53600,53600,53400,53600,3056,0,0,28.57,1,'rest','2026-03-17 13:35:22'),
(338742,'437730',1,'202603171206',53500,53700,53300,53700,3868,50,25,42.86,1,'rest','2026-03-17 13:35:22'),
(338743,'437730',1,'202603171207',53700,54300,53600,54100,4441,100,83.33,55.56,1,'rest','2026-03-17 13:35:22'),
(338744,'437730',1,'202603171208',54100,54200,53900,54000,2609,80,83.33,55.56,1,'rest','2026-03-17 13:35:22'),
(338745,'437730',1,'202603171209',53900,54000,53900,53900,1098,0,66.67,62.5,1,'rest','2026-03-17 13:35:22'),
(338746,'437730',1,'202603171211',53700,54000,53700,53900,478,50,40,60,1,'rest','2026-03-17 13:35:22'),
(338747,'437730',1,'202603171215',53600,53800,53500,53800,1290,100,100,60,1,'rest','2026-03-17 13:35:22'),
(338748,'437730',1,'202603171216',53600,53800,53600,53700,2417,50,50,25,1,'rest','2026-03-17 13:35:22'),
(338749,'437730',1,'202603171217',53700,53700,53400,53600,1198,0,33.33,33.33,1,'rest','2026-03-17 13:35:22'),
(338750,'437730',1,'202603171218',53600,53600,53400,53500,1184,0,0,25,1,'rest','2026-03-17 13:35:22'),
(338751,'437730',1,'202603171219',53500,53700,53500,53600,690,50,33.33,40,1,'rest','2026-03-17 13:35:22'),
(338752,'437730',1,'202603171220',53600,53700,53500,53600,1130,100,50,25,1,'rest','2026-03-17 13:35:22'),
(338753,'437730',1,'202603171221',53600,53800,53500,53600,589,100,100,33.33,1,'rest','2026-03-17 13:35:22'),
(338754,'437730',1,'202603171222',53500,53600,53400,53500,2025,0,0,33.33,1,'rest','2026-03-17 13:35:22'),
(338755,'437730',1,'202603171223',53500,53600,53500,53500,455,0,0,50,1,'rest','2026-03-17 13:35:22'),
(338756,'437730',1,'202603171224',53600,53600,53400,53400,636,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338757,'437730',1,'202603171225',53500,53500,53300,53300,919,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338758,'437730',1,'202603171226',53300,53500,53300,53400,413,50,33.33,25,1,'rest','2026-03-17 13:35:22'),
(338759,'437730',1,'202603171227',53500,53500,53400,53500,643,100,66.67,50,1,'rest','2026-03-17 13:35:22'),
(338760,'437730',1,'202603171228',53500,53500,53400,53400,65,50,66.67,40,1,'rest','2026-03-17 13:35:22'),
(338761,'437730',1,'202603171229',53400,53400,53300,53400,144,0,50,50,1,'rest','2026-03-17 13:35:22'),
(338762,'437730',1,'202603171230',53400,53400,53300,53400,759,100,0,66.67,1,'rest','2026-03-17 13:35:22'),
(338763,'437730',1,'202603171231',53400,53500,53300,53500,770,100,100,66.67,1,'rest','2026-03-17 13:35:22'),
(338764,'437730',1,'202603171232',53500,53500,53400,53500,200,100,100,50,1,'rest','2026-03-17 13:35:22'),
(338765,'437730',1,'202603171233',53500,53500,53400,53400,337,0,50,50,1,'rest','2026-03-17 13:35:22'),
(338766,'437730',1,'202603171234',53500,53500,53400,53500,352,50,50,66.67,1,'rest','2026-03-17 13:35:22'),
(338767,'437730',1,'202603171235',53400,53400,53200,53300,1567,33.33,25,40,1,'rest','2026-03-17 13:35:22'),
(338768,'437730',1,'202603171236',53300,53400,53300,53400,517,33.33,50,40,1,'rest','2026-03-17 13:35:22'),
(338769,'437730',1,'202603171237',53300,53400,53300,53400,135,100,33.33,40,1,'rest','2026-03-17 13:35:22'),
(338770,'437730',1,'202603171238',53400,53600,53300,53500,584,100,100,60,1,'rest','2026-03-17 13:35:22'),
(338771,'437730',1,'202603171239',53500,53600,53400,53500,453,100,100,50,1,'rest','2026-03-17 13:35:22'),
(338772,'437730',1,'202603171240',53500,53500,53300,53400,994,0,50,66.67,1,'rest','2026-03-17 13:35:22'),
(338773,'437730',1,'202603171241',53400,53400,53300,53400,305,0,0,50,1,'rest','2026-03-17 13:35:22'),
(338774,'437730',1,'202603171242',53300,53400,53300,53300,623,0,0,33.33,1,'rest','2026-03-17 13:35:22'),
(338775,'437730',1,'202603171243',53300,53400,53200,53200,798,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338776,'437730',1,'202603171244',53200,53200,53000,53100,2959,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338777,'437730',1,'202603171245',53100,53300,53100,53300,509,66.67,50,40,1,'rest','2026-03-17 13:35:22'),
(338778,'437730',1,'202603171246',53200,53300,53100,53200,184,66.67,50,33.33,1,'rest','2026-03-17 13:35:22'),
(338791,'437730',1,'202603171247',53200,53200,53000,53100,633,0,50,33.33,1,'rest','2026-03-17 13:35:22'),
(338792,'437730',1,'202603171248',53200,53200,53100,53200,252,50,33.33,50,1,'rest','2026-03-17 13:35:22'),
(338793,'437730',1,'202603171249',53200,53200,53100,53100,94,50,33.33,50,1,'rest','2026-03-17 13:35:22'),
(338794,'437730',1,'202603171250',53200,53400,53100,53400,1082,75,80,57.14,1,'rest','2026-03-17 13:35:22'),
(338795,'437730',1,'202603171251',53400,53400,53300,53400,122,100,75,66.67,1,'rest','2026-03-17 13:35:22'),
(338796,'437730',1,'202603171252',53400,53400,53300,53300,24,0,75,66.67,1,'rest','2026-03-17 13:35:22'),
(338797,'437730',1,'202603171253',53400,53400,53300,53300,931,0,0,60,1,'rest','2026-03-17 13:35:22'),
(338798,'437730',1,'202603171254',53300,53400,53300,53400,198,100,50,80,1,'rest','2026-03-17 13:35:22'),
(338799,'437730',1,'202603171255',53350,53400,53300,53400,342,100,100,50,1,'rest','2026-03-17 13:35:22'),
(338800,'437730',1,'202603171256',53300,53300,53300,53300,144,0,50,33.33,1,'rest','2026-03-17 13:35:22'),
(338801,'437730',1,'202603171257',53300,53400,53200,53400,682,50,50,66.67,1,'rest','2026-03-17 13:35:22'),
(338802,'437730',1,'202603171258',53200,53400,53200,53200,366,33.33,25,40,1,'rest','2026-03-17 13:35:22'),
(338803,'437730',1,'202603171259',53200,53200,53100,53200,77,0,33.33,25,1,'rest','2026-03-17 13:35:22'),
(338804,'437730',1,'202603171300',53100,53200,53100,53200,372,100,0,25,1,'rest','2026-03-17 13:35:22'),
(338805,'437730',1,'202603171301',53200,53300,53200,53200,329,100,100,33.33,1,'rest','2026-03-17 13:35:22'),
(338806,'437730',1,'202603171302',53200,53200,53200,53200,140,100,100,0,1,'rest','2026-03-17 13:35:22'),
(338807,'437730',1,'202603171303',53100,53300,53100,53200,849,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338808,'437730',1,'202603171304',53200,53300,53200,53200,64,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338809,'437730',1,'202603171305',53300,53300,53200,53200,263,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338810,'437730',1,'202603171306',53200,53300,53200,53200,125,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338811,'437730',1,'202603171307',53200,53200,53000,53000,2064,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338812,'437730',1,'202603171308',53100,53200,53000,53100,649,33.33,33.33,33.33,1,'rest','2026-03-17 13:35:22'),
(338813,'437730',1,'202603171309',53100,53200,53000,53100,394,100,33.33,33.33,1,'rest','2026-03-17 13:35:22'),
(338814,'437730',1,'202603171310',53100,53400,53000,53300,1394,100,100,60,1,'rest','2026-03-17 13:35:22'),
(338815,'437730',1,'202603171311',53400,53400,53300,53300,49,100,100,60,1,'rest','2026-03-17 13:35:22'),
(338816,'437730',1,'202603171312',53300,53300,53300,53300,165,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338817,'437730',1,'202603171313',53300,53400,53300,53400,191,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338818,'437730',1,'202603171314',53300,53400,53200,53300,1319,50,50,75,1,'rest','2026-03-17 13:35:22'),
(338819,'437730',1,'202603171315',53300,53300,53100,53200,268,0,33.33,33.33,1,'rest','2026-03-17 13:35:22'),
(338820,'437730',1,'202603171316',53200,53300,53100,53200,2307,0,0,33.33,1,'rest','2026-03-17 13:35:22'),
(338821,'437730',1,'202603171317',53200,53200,53000,53200,838,100,0,33.33,1,'rest','2026-03-17 13:35:22'),
(338822,'437730',1,'202603171318',53100,53100,53000,53100,206,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338823,'437730',1,'202603171319',53100,53200,53100,53100,101,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338824,'437730',1,'202603171320',53100,53100,53100,53100,454,100,0,0,1,'rest','2026-03-17 13:35:22'),
(338825,'437730',1,'202603171321',53100,53100,53000,53100,174,100,100,0,1,'rest','2026-03-17 13:35:22'),
(338826,'437730',1,'202603171322',53100,53100,53000,53000,387,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338827,'437730',1,'202603171323',53000,53100,53000,53100,318,50,50,50,1,'rest','2026-03-17 13:35:22'),
(338828,'437730',1,'202603171324',53000,53100,52900,53000,507,50,33.33,33.33,1,'rest','2026-03-17 13:35:22'),
(338829,'437730',1,'202603171325',53000,53200,53000,53000,417,0,50,33.33,1,'rest','2026-03-17 13:35:22'),
(338830,'437730',1,'202603171326',53000,53100,53000,53000,26,100,0,33.33,1,'rest','2026-03-17 13:35:22'),
(338831,'437730',1,'202603171327',53000,53000,52900,53000,177,100,100,50,1,'rest','2026-03-17 13:35:22'),
(338832,'437730',1,'202603171328',53000,53000,52900,53000,333,100,100,0,1,'rest','2026-03-17 13:35:22'),
(338833,'437730',1,'202603171329',53000,53000,52900,53000,1751,100,100,100,1,'rest','2026-03-17 13:35:22'),
(338834,'437730',1,'202603171330',52900,53000,52800,52900,573,0,0,0,1,'rest','2026-03-17 13:35:22'),
(338835,'437730',1,'202603171331',52900,53000,52800,53000,1241,50,50,50,1,'rest','2026-03-17 13:35:22'),
(338836,'437730',1,'202603171332',53000,53100,52900,53000,250,100,50,50,1,'rest','2026-03-17 13:35:22'),
(338837,'437730',1,'202603171333',53000,54200,53000,53800,8845,100,100,90,1,'rest','2026-03-17 13:35:22'),
(338838,'437730',1,'202603171334',53800,53900,53600,53600,1858,80,80,75,1,'rest','2026-03-17 13:35:22'),
(338839,'437730',1,'202603171335',53700,53800,53600,53700,53700,100,33.33,81.82,1,'rest','2026-03-17 13:36:02'),
(338891,'437730',3,'202603171215',53600,53800,53400,53600,4905,0,0,33.33,1,'rest','2026-03-18 09:05:14'),
(338892,'437730',3,'202603171218',53600,53700,53400,53600,3004,0,0,50,1,'rest','2026-03-18 09:05:14'),
(338893,'437730',3,'202603171221',53600,53800,53400,53500,3069,0,0,0,1,'rest','2026-03-18 09:05:14'),
(338894,'437730',3,'202603171224',53600,53600,53300,53400,1968,0,0,0,1,'rest','2026-03-18 09:05:14'),
(338895,'437730',3,'202603171227',53500,53500,53300,53400,852,0,0,0,1,'rest','2026-03-18 09:05:14'),
(338896,'437730',3,'202603171230',53400,53500,53300,53500,1729,100,50,33.33,1,'rest','2026-03-18 09:05:14'),
(338897,'437730',3,'202603171233',53500,53500,53200,53300,2256,33.33,33.33,20,1,'rest','2026-03-18 09:05:14'),
(338898,'437730',3,'202603171236',53300,53600,53300,53500,1236,50,60,50,1,'rest','2026-03-18 09:05:14'),
(338899,'437730',3,'202603171239',53500,53600,53300,53400,1752,66.67,40,50,1,'rest','2026-03-18 09:05:14'),
(338900,'437730',3,'202603171242',53300,53400,53000,53100,4380,0,33.33,33.33,1,'rest','2026-03-18 09:05:14'),
(338901,'437730',3,'202603171245',53100,53300,53000,53100,1326,0,0,25,1,'rest','2026-03-18 09:05:14'),
(338902,'437730',3,'202603171248',53200,53400,53100,53400,1428,100,50,55.56,1,'rest','2026-03-18 09:05:14'),
(338903,'437730',3,'202603171251',53400,53400,53300,53300,1077,75,75,37.5,1,'rest','2026-03-18 09:05:14'),
(338904,'437730',3,'202603171254',53300,53400,53300,53300,684,0,75,42.86,1,'rest','2026-03-18 09:05:14'),
(338905,'437730',3,'202603171257',53300,53400,53100,53200,1125,0,0,60,1,'rest','2026-03-18 09:05:14'),
(338906,'437730',3,'202603171300',53100,53300,53100,53200,841,0,0,60,1,'rest','2026-03-18 09:05:14'),
(338907,'437730',3,'202603171303',53100,53300,53100,53200,1176,100,0,0,1,'rest','2026-03-18 09:05:14'),
(338908,'437730',3,'202603171306',53200,53300,53000,53100,2838,0,0,0,1,'rest','2026-03-18 09:05:16'),
(338909,'437730',3,'202603171309',53100,53400,53000,53300,1837,66.67,66.67,50,1,'rest','2026-03-18 09:05:16'),
(338910,'437730',3,'202603171312',53300,53400,53200,53300,1675,100,66.67,66.67,1,'rest','2026-03-18 09:05:16'),
(338911,'437730',3,'202603171315',53300,53300,53000,53200,3413,0,66.67,50,1,'rest','2026-03-18 09:05:16'),
(338912,'437730',3,'202603171318',53100,53200,53000,53100,761,0,0,40,1,'rest','2026-03-18 09:05:16'),
(338913,'437730',3,'202603171321',53100,53100,53000,53100,879,0,0,50,1,'rest','2026-03-18 09:05:16'),
(338914,'437730',3,'202603171324',53000,53200,52900,53000,950,0,0,0,1,'rest','2026-03-18 09:05:16'),
(338915,'437730',3,'202603171327',53000,53000,52900,53000,2261,0,0,0,1,'rest','2026-03-18 09:05:16'),
(338916,'437730',3,'202603171330',52900,53100,52800,53000,2064,100,0,0,1,'rest','2026-03-18 09:05:16'),
(338917,'437730',3,'202603171333',53000,54200,53000,53700,11469,100,100,87.5,1,'rest','2026-03-18 09:05:16'),
(338994,'437730',15,'202603171215',53600,53800,53300,53400,13798,0,76.47,81.82,1,'rest','2026-03-17 13:35:25'),
(338995,'437730',15,'202603171230',53400,53600,53000,53100,11353,0,0,68.18,1,'rest','2026-03-17 13:35:25'),
(338996,'437730',15,'202603171245',53100,53400,53000,53200,5640,25,14.29,66.67,1,'rest','2026-03-17 13:35:25'),
(338997,'437730',15,'202603171300',53100,53400,53000,53300,8367,100,40,22.22,1,'rest','2026-03-17 13:35:25'),
(338998,'437730',15,'202603171315',53300,53300,52900,53000,8264,25,40,18.18,1,'rest','2026-03-17 13:35:25'),
(338999,'437730',15,'202603171330',52900,54200,52800,53700,13027,70,72.73,60,1,'rest','2026-03-17 13:35:25'),
(339194,'307180',15,'202603171245',5010,5020,4975,4985,42825,0,24,41.03,1,'rest','2026-03-17 14:05:27'),
(339195,'307180',15,'202603171300',4985,4990,4920,4920,80994,0,0,33.33,1,'rest','2026-03-17 14:05:27'),
(339196,'307180',15,'202603171315',4930,4990,4915,4985,52480,50,41.94,37.25,1,'rest','2026-03-17 14:05:27'),
(339197,'307180',15,'202603171330',4985,5070,4970,4995,65172,100,53.57,31.91,1,'rest','2026-03-17 14:05:27'),
(339198,'353200',3,'202603161503',66900,67000,66800,67000,22090,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:27'),
(339241,'353200',3,'202603161506',67000,67300,66900,67000,34032,NULL,NULL,NULL,1,'rest','2026-03-17 13:35:27'),
(339242,'353200',3,'202603161509',67000,67100,66600,67000,24546,100,NULL,NULL,1,'rest','2026-03-17 13:35:27'),
(339243,'353200',3,'202603161512',67000,67200,66700,67000,15651,100,100,NULL,1,'rest','2026-03-17 13:35:27'),
(339244,'353200',3,'202603161515',66900,67100,66700,66900,23660,0,0,NULL,1,'rest','2026-03-17 13:35:27'),
(339245,'353200',3,'202603161518',66900,67000,66600,66800,17699,0,0,0,1,'rest','2026-03-17 13:35:27'),
(339246,'353200',3,'202603161530',67000,67000,67000,67000,25776,66.67,50,50,1,'rest','2026-03-17 13:35:27'),
(339247,'353200',3,'202603161533',67000,67000,67000,67000,6752,100,66.67,50,1,'rest','2026-03-17 13:35:27'),
(339248,'353200',3,'202603170900',69200,69900,67200,67600,244595,100,100,80,1,'rest','2026-03-17 13:35:27'),
(339249,'353200',3,'202603170903',67600,68100,65750,66000,135256,27.27,27.27,32,1,'rest','2026-03-17 13:35:27'),
(339250,'353200',3,'202603170906',66100,66800,65300,66100,53292,5.88,30.43,36,1,'rest','2026-03-17 13:35:27'),
(339251,'353200',3,'202603170909',66200,66300,65200,65400,56275,12.5,4.17,23.33,1,'rest','2026-03-17 13:35:27'),
(339252,'353200',3,'202603170912',65400,65500,65000,65200,48509,NULL,NULL,NULL,1,'rest','2026-03-17 14:10:26'),
(339253,'353200',3,'202603170915',65300,66300,65300,65900,28214,NULL,NULL,NULL,1,'rest','2026-03-17 14:10:26'),
(339254,'353200',3,'202603170918',66000,66600,65900,66300,30128,100,NULL,NULL,1,'rest','2026-03-17 14:10:26'),
(339255,'353200',3,'202603170921',66300,66800,65900,66000,18604,57.14,78.57,NULL,1,'rest','2026-03-17 14:10:26'),
(339256,'353200',3,'202603170924',66100,66300,65900,66300,15398,50,70,NULL,1,'rest','2026-03-17 14:10:26'),
(339257,'353200',3,'202603170927',66300,66600,66200,66500,12097,100,62.5,84.21,1,'rest','2026-03-17 14:10:26'),
(339258,'353200',3,'202603170930',66500,66500,66000,66200,11624,40,62.5,60,1,'rest','2026-03-17 14:10:26'),
(339259,'353200',3,'202603170933',66100,66500,66000,66500,7654,50,62.5,57.14,1,'rest','2026-03-17 14:10:26'),
(339260,'353200',3,'202603170936',66500,66500,66400,66400,7297,75,42.86,66.67,1,'rest','2026-03-17 14:10:26'),
(339261,'353200',3,'202603170939',66500,66700,66300,66500,12392,50,80,60,1,'rest','2026-03-17 14:10:26'),
(339262,'353200',3,'202603170942',66500,66700,66200,66400,7397,50,33.33,44.44,1,'rest','2026-03-17 14:10:26'),
(339263,'353200',3,'202603170945',66500,66600,66100,66100,9507,0,20,44.44,1,'rest','2026-03-17 14:10:26'),
(339264,'353200',3,'202603170948',66300,66700,66100,66100,8433,0,0,16.67,1,'rest','2026-03-17 14:10:26'),
(339265,'353200',3,'202603170951',66300,66600,66100,66400,10321,100,50,50,1,'rest','2026-03-17 14:10:26'),
(339266,'353200',3,'202603170954',66200,66500,66000,66100,6584,50,50,30,1,'rest','2026-03-17 14:10:26'),
(339267,'353200',3,'202603170957',66000,66100,65800,65900,20354,0,37.5,27.27,1,'rest','2026-03-17 14:10:26'),
(339268,'353200',3,'202603171000',65900,66100,65700,65800,9426,0,0,33.33,1,'rest','2026-03-17 14:10:26'),
(339269,'353200',3,'202603171003',65700,65900,65600,65600,11982,0,0,27.27,1,'rest','2026-03-17 14:10:26'),
(339270,'353200',3,'202603171006',65700,65800,65600,65700,8603,33.33,25,11.11,1,'rest','2026-03-17 14:10:26'),
(339271,'353200',3,'202603171009',65600,66000,65600,65900,5870,100,60,37.5,1,'rest','2026-03-17 14:10:26'),
(339272,'353200',3,'202603171012',65900,66100,65800,65900,5402,100,100,50,1,'rest','2026-03-17 14:10:26'),
(339273,'353200',3,'202603171015',66000,66000,65800,65800,5552,0,66.67,50,1,'rest','2026-03-17 14:10:26'),
(339274,'353200',3,'202603171018',65900,66000,65700,65900,4780,50,50,80,1,'rest','2026-03-17 14:10:26'),
(339275,'353200',3,'202603171021',65900,65900,65600,65700,6205,NULL,NULL,NULL,1,'rest','2026-03-17 15:20:27'),
(339276,'353200',3,'202603171024',65600,65800,65500,65700,11553,NULL,NULL,NULL,1,'rest','2026-03-17 15:20:27'),
(339277,'353200',3,'202603171027',65600,65700,65500,65600,5658,0,NULL,NULL,1,'rest','2026-03-17 15:20:27'),
(339278,'353200',3,'202603171030',65600,65800,65500,65800,5948,66.67,66.67,NULL,1,'rest','2026-03-17 15:20:27'),
(339279,'353200',3,'202603171033',65800,66100,65500,66000,4772,100,80,NULL,1,'rest','2026-03-17 15:20:27'),
(339280,'353200',3,'202603171036',65900,66500,65900,66300,18904,100,100,87.5,1,'rest','2026-03-17 15:20:27'),
(339281,'353200',3,'202603171039',66300,66500,66000,66200,10464,75,83.33,77.78,1,'rest','2026-03-17 15:20:27'),
(339282,'353200',3,'202603171042',66100,66300,66000,66100,3646,0,60,77.78,1,'rest','2026-03-17 15:20:27'),
(339283,'353200',3,'202603171045',66100,66200,65800,66000,8210,0,0,62.5,1,'rest','2026-03-17 15:20:27'),
(339284,'353200',3,'202603171048',66100,66100,65700,65900,4241,0,0,42.86,1,'rest','2026-03-17 15:20:27'),
(339285,'353200',3,'202603171051',65900,66000,65600,66000,8233,50,33.33,20,1,'rest','2026-03-17 15:20:27'),
(339286,'353200',3,'202603171054',65900,66100,65800,66100,4420,100,66.67,40,1,'rest','2026-03-17 15:20:27'),
(339287,'353200',3,'202603171057',66100,66100,65800,65900,2855,33.33,50,33.33,1,'rest','2026-03-17 15:20:27'),
(339288,'353200',3,'202603171100',66000,66300,65800,66000,5260,33.33,50,50,1,'rest','2026-03-17 15:20:27'),
(339289,'353200',3,'202603171103',66100,66300,65900,66200,8262,100,60,71.43,1,'rest','2026-03-17 15:20:27'),
(339290,'353200',3,'202603171106',66200,66300,66000,66100,3355,66.67,75,57.14,1,'rest','2026-03-17 15:20:27'),
(339291,'353200',3,'202603171109',66200,66300,66000,66200,3708,50,75,57.14,1,'rest','2026-03-17 15:20:27'),
(339292,'353200',3,'202603171112',66200,67300,66100,67000,28552,100,90,92.31,1,'rest','2026-03-17 15:20:27'),
(339293,'353200',3,'202603171115',67100,67500,66900,67000,23221,100,100,91.67,1,'rest','2026-03-17 15:20:27'),
(339294,'353200',3,'202603171118',67000,67100,66800,67000,9201,100,100,90,1,'rest','2026-03-17 15:20:27'),
(339295,'353200',3,'202603171121',67000,67300,67000,67300,7621,100,100,100,1,'rest','2026-03-17 15:20:27'),
(339296,'353200',3,'202603171124',67200,67300,67100,67200,6981,75,75,91.67,1,'rest','2026-03-17 15:20:27'),
(339297,'353200',3,'202603171127',67200,67300,67000,67200,3522,0,75,75,1,'rest','2026-03-17 15:20:27'),
(339298,'353200',3,'202603171130',67200,67600,67100,67500,13823,100,75,85.71,1,'rest','2026-03-17 15:20:27'),
(339299,'353200',3,'202603171133',67600,67600,67300,67500,8112,100,100,85.71,1,'rest','2026-03-17 15:20:27'),
(339300,'353200',3,'202603171136',67400,67600,67300,67600,6566,100,100,80,1,'rest','2026-03-17 15:20:27'),
(339301,'353200',3,'202603171139',67600,67600,67100,67200,11920,20,20,50,1,'rest','2026-03-17 15:20:27'),
(339302,'353200',3,'202603171142',67200,67300,67100,67200,2933,0,20,50,1,'rest','2026-03-17 15:20:27'),
(339303,'353200',3,'202603171145',67200,67300,66900,67000,10328,0,0,14.29,1,'rest','2026-03-17 15:20:27'),
(339304,'353200',3,'202603171148',67000,67200,66900,67000,2717,0,0,14.29,1,'rest','2026-03-17 15:20:27'),
(339305,'353200',3,'202603171151',66900,67100,66800,66850,5583,0,0,0,1,'rest','2026-03-17 15:20:27'),
(339306,'353200',3,'202603171154',66900,67000,66800,67000,2626,50,50,30,1,'rest','2026-03-17 15:20:27'),
(339307,'353200',3,'202603171157',67000,67000,66850,66900,3252,60,37.5,25,1,'rest','2026-03-17 15:20:27'),
(339308,'353200',3,'202603171200',66900,67000,66800,67000,2132,50,71.43,50,1,'rest','2026-03-17 15:20:27'),
(339309,'353200',3,'202603171203',67000,67100,66900,67000,2631,100,50,50,1,'rest','2026-03-17 15:20:27'),
(339310,'353200',3,'202603171206',67000,67100,66900,67000,2540,100,100,71.43,1,'rest','2026-03-17 15:20:27'),
(339311,'353200',3,'202603171209',67100,67100,66900,66900,1860,0,0,33.33,1,'rest','2026-03-17 15:20:27'),
(339312,'353200',3,'202603171212',66900,67100,66900,67100,1897,66.67,66.67,75,1,'rest','2026-03-17 15:20:27'),
(339313,'353200',3,'202603171215',67100,67300,67000,67200,3257,100,75,75,1,'rest','2026-03-17 15:20:27'),
(339314,'353200',3,'202603171218',67200,67200,67000,67100,2691,50,75,60,1,'rest','2026-03-17 15:20:27'),
(339315,'353200',3,'202603171221',67100,67100,66900,67000,2338,0,33.33,50,1,'rest','2026-03-17 15:20:27'),
(339316,'353200',3,'202603171224',67000,67100,66900,67000,3048,0,0,60,1,'rest','2026-03-17 15:20:27'),
(339317,'353200',3,'202603171227',67000,67100,66800,67100,10335,100,50,50,1,'rest','2026-03-17 15:20:27'),
(339318,'353200',3,'202603171230',67000,67300,67000,67100,10595,100,100,33.33,1,'rest','2026-03-17 15:20:27'),
(339319,'353200',3,'202603171233',67200,67300,67000,67100,5198,100,100,50,1,'rest','2026-03-17 15:20:27'),
(339320,'353200',3,'202603171236',67100,67100,66800,66800,15066,0,0,25,1,'rest','2026-03-17 15:20:27'),
(339321,'353200',3,'202603171239',66800,66900,66400,66500,14344,0,0,14.29,1,'rest','2026-03-17 15:20:27'),
(339322,'353200',3,'202603171242',66500,66600,66400,66600,6079,25,14.29,14.29,1,'rest','2026-03-17 15:20:27'),
(339323,'353200',3,'202603171245',66550,66600,66500,66500,1763,50,20,12.5,1,'rest','2026-03-17 15:20:27'),
(339324,'353200',3,'202603171248',66500,66700,66400,66700,2289,66.67,75,30,1,'rest','2026-03-17 15:20:27'),
(339325,'353200',3,'202603171251',66600,66800,66600,66700,1981,100,66.67,42.86,1,'rest','2026-03-17 15:20:27'),
(339326,'353200',3,'202603171254',66700,66700,66400,66500,1808,0,50,50,1,'rest','2026-03-17 15:20:28'),
(339327,'353200',3,'202603171257',66500,66600,66400,66500,3603,0,0,40,1,'rest','2026-03-17 15:20:28'),
(339328,'353200',3,'202603171300',66500,66600,66400,66400,2116,0,0,40,1,'rest','2026-03-17 15:20:28'),
(339329,'353200',3,'202603171303',66400,66600,66400,66400,2824,0,0,0,1,'rest','2026-03-17 15:20:28'),
(339330,'353200',3,'202603171306',66500,66600,66400,66500,4572,100,50,25,1,'rest','2026-03-17 15:20:28'),
(339331,'353200',3,'202603171309',66600,67300,66500,67100,9744,100,100,87.5,1,'rest','2026-03-17 15:20:28'),
(339332,'353200',3,'202603171312',67100,67300,66900,67000,4247,85.71,87.5,77.78,1,'rest','2026-03-17 15:20:28'),
(339333,'353200',3,'202603171315',66900,67100,66900,67000,6306,0,85.71,87.5,1,'rest','2026-03-17 15:20:28'),
(339334,'353200',3,'202603171318',67000,67300,66900,67200,8137,100,66.67,90,1,'rest','2026-03-17 15:20:28'),
(339335,'353200',3,'202603171321',67200,67300,67000,67000,6301,50,50,72.73,1,'rest','2026-03-17 15:20:28'),
(339336,'353200',3,'202603171324',67000,67200,66700,66800,3563,0,33.33,28.57,1,'rest','2026-03-17 15:20:28'),
(339337,'353200',3,'202603171327',67000,67000,66800,66900,3570,33.33,20,42.86,1,'rest','2026-03-17 15:20:28'),
(339338,'353200',3,'202603171330',66900,67200,66900,67100,6081,100,60,55.56,1,'rest','2026-03-17 15:20:28'),
(339339,'353200',3,'202603171333',67100,67800,67100,67750,37301,100,100,70.37,1,'rest','2026-03-17 15:20:28'),
(339628,'437730',60,'202603171300',53100,54200,52800,53700,29658,45.45,78.57,81.22,1,'rest','2026-03-17 13:35:31'),
(339640,'005930',1,'202603171335',196300,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:00'),
(339641,'005930',3,'202603171333',196300,196300,196200,196200,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339642,'069500',1,'202603171335',85495,85530,85485,85515,85505,100,100,81.25,1,'ws','2026-03-17 13:36:02'),
(339643,'069500',3,'202603171333',85420,85530,85410,85520,88356,100,100,50,1,'ws','2026-03-17 20:18:03'),
(339644,'039980',1,'202603171335',2425,2430,2395,2400,2400,0,22.22,11.11,1,'ws','2026-03-17 13:36:02'),
(339645,'039980',3,'202603171333',2425,2460,2395,2400,1759658,0,48.98,80,1,'ws','2026-03-17 20:18:00'),
(339646,'222800',1,'202603171335',58700,58900,58500,58800,58800,50,90,92.31,1,'ws','2026-03-17 13:36:02'),
(339647,'222800',3,'202603171333',58000,58900,58000,58800,58800,100,100,77.42,1,'ws','2026-03-17 13:36:02'),
(339648,'036170',1,'202603171335',5430,5460,5430,5460,3539,100,85.71,46.15,1,'ws','2026-03-17 14:10:24'),
(339649,'036170',3,'202603171333',5410,5460,5380,5460,23469,33.33,52.38,55.93,1,'ws','2026-03-17 14:10:24'),
(339650,'000660',1,'202603171335',989000,989000,989000,989000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339651,'000660',3,'202603171333',988000,990000,988000,989000,10655,100,100,25,1,'ws','2026-03-18 08:25:01'),
(339652,'041020',1,'202603171335',5400,5400,5330,5330,5330,0,29.17,14.58,1,'ws','2026-03-17 13:36:02'),
(339653,'041020',3,'202603171333',5380,5480,5330,5330,5330,0,22.22,73.08,1,'ws','2026-03-17 13:36:02'),
(339654,'005380',1,'202603171335',526000,527000,526000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339655,'005380',3,'202603171333',526500,527000,526000,527000,3687,100,80,44.44,1,'ws','2026-03-18 08:25:07'),
(339656,'229200',1,'202603171335',20025,20030,20020,20030,20025,100,100,90,1,'ws','2026-03-17 13:36:02'),
(339657,'229200',3,'202603171333',20005,20030,20005,20030,20025,100,100,57.89,1,'ws','2026-03-17 13:36:02'),
(339658,'034020',1,'202603171335',105300,105300,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339659,'034020',3,'202603171333',105300,105300,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339660,'131970',1,'202603171335',83400,83700,83200,83600,83600,100,60,42.86,1,'ws','2026-03-17 13:36:02'),
(339661,'131970',3,'202603171333',83600,83700,83200,83600,83600,50,25,8.33,1,'ws','2026-03-17 13:36:02'),
(339667,'002240',3,'202603171333',21250,21250,21200,21200,71,50,25,50,1,'ws','2026-03-18 08:25:05'),
(339668,'010120',3,'202603171333',772000,772000,771000,771000,771000,NULL,NULL,NULL,1,'ws','2026-03-17 13:36:02'),
(339681,'412350',1,'202603171335',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:36:04'),
(339682,'412350',3,'202603171333',6430,6430,6430,6430,2015,100,100,100,1,'ws','2026-03-18 10:00:21'),
(339684,'065170',1,'202603171335',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:36:09'),
(339685,'065170',3,'202603171333',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:36:11'),
(339690,'035510',1,'202603171335',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:36:26'),
(339691,'035510',3,'202603171333',22600,22600,22600,22600,355,100,100,100,1,'ws','2026-03-18 08:25:15'),
(339693,'069500',1,'202603171336',85515,85565,85510,85550,85550,100,100,74.29,1,'ws','2026-03-17 13:37:00'),
(339694,'005930',1,'202603171336',196200,196200,196150,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 13:37:02'),
(339695,'034020',1,'202603171336',105200,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 13:37:02'),
(339696,'035510',1,'202603171336',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:37:02'),
(339697,'039980',1,'202603171336',2400,2415,2390,2395,2395,0,0,18.18,1,'ws','2026-03-17 13:37:02'),
(339698,'000660',1,'202603171336',990000,990000,989000,990000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:37:02'),
(339699,'041020',1,'202603171336',5330,5390,5310,5330,5330,0,0,20.59,1,'ws','2026-03-17 13:37:02'),
(339700,'010120',1,'202603171336',771500,771500,771500,771500,771000,NULL,NULL,NULL,1,'ws','2026-03-17 13:37:02'),
(339701,'222800',1,'202603171336',58800,58900,58600,58600,58600,33.33,25,78.57,1,'ws','2026-03-17 13:37:02'),
(339702,'353200',1,'202603171336',67800,68300,67800,68200,68100,100,83.33,92.31,1,'ws','2026-03-17 13:37:02'),
(339703,'005380',1,'202603171336',526000,527000,526000,527000,526000,NULL,NULL,NULL,1,'ws','2026-03-17 13:37:02'),
(339704,'229200',1,'202603171336',20030,20035,20020,20025,20025,50,66.67,71.43,1,'ws','2026-03-17 13:37:02'),
(339705,'036170',1,'202603171336',5460,5490,5400,5450,8860,75,85.71,46.15,1,'ws','2026-03-17 14:10:24'),
(339706,'437730',1,'202603171336',53700,53700,53600,53700,53600,100,100,81.82,1,'ws','2026-03-17 13:37:04'),
(339707,'307180',1,'202603171336',5000,5020,4990,5000,3137,0,0,0,1,'ws','2026-03-17 14:05:20'),
(339708,'131970',1,'202603171336',83600,83800,83500,83600,83600,100,100,42.86,1,'ws','2026-03-17 13:37:06'),
(339709,'065170',1,'202603171336',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:37:08'),
(339710,'412350',1,'202603171336',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:37:10'),
(339711,'222800',1,'202603171337',58700,58800,58600,58600,58500,0,33.33,75,1,'ws','2026-03-17 13:38:00'),
(339712,'005930',1,'202603171337',196300,196400,196300,196300,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:38:02'),
(339713,'000660',1,'202603171337',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:38:02'),
(339714,'069500',1,'202603171337',85560,85630,85550,85610,85610,100,100,100,1,'ws','2026-03-17 13:38:02'),
(339715,'353200',1,'202603171337',68200,68300,68000,68200,68200,100,100,90,1,'ws','2026-03-17 13:38:02'),
(339716,'039980',1,'202603171337',2400,2415,2385,2385,2385,0,0,16.67,1,'ws','2026-03-17 13:38:02'),
(339717,'041020',1,'202603171337',5330,5370,5300,5320,5310,0,0,26.92,1,'ws','2026-03-17 13:38:02'),
(339718,'131970',1,'202603171337',83700,83700,83500,83600,83600,100,100,60,1,'ws','2026-03-17 13:38:02'),
(339719,'229200',1,'202603171337',20025,20040,20025,20040,20035,75,80,88.89,1,'ws','2026-03-17 13:38:02'),
(339720,'034020',1,'202603171337',105400,105400,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 13:38:02'),
(339721,'036170',1,'202603171337',5440,5450,5410,5450,4761,0,75,75,1,'ws','2026-03-17 14:10:24'),
(339722,'065170',1,'202603171337',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:38:04'),
(339723,'035510',1,'202603171337',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:38:06'),
(339724,'437730',1,'202603171337',53700,53700,53500,53600,53500,0,0,25,1,'ws','2026-03-17 13:38:06'),
(339725,'307180',1,'202603171337',5000,5030,5000,5020,2731,50,33.33,28.57,1,'ws','2026-03-17 14:05:20'),
(339726,'412350',1,'202603171337',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:38:18'),
(339727,'005930',1,'202603171338',196300,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:00'),
(339728,'005930',3,'202603171336',196300,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339729,'000660',1,'202603171338',991000,991000,990000,991000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339730,'000660',3,'202603171336',989000,991500,989000,991000,13258,100,100,87.5,1,'ws','2026-03-18 08:25:01'),
(339731,'353200',1,'202603171338',68200,68300,68000,68100,68100,0,81.82,71.43,1,'ws','2026-03-17 13:39:02'),
(339732,'353200',3,'202603171336',67800,68300,67800,68100,35754,100,100,86.67,1,'ws','2026-03-17 15:20:28'),
(339733,'222800',1,'202603171338',58700,58900,58600,58700,58600,100,33.33,40,1,'ws','2026-03-17 13:39:02'),
(339734,'222800',3,'202603171336',58800,58900,58600,58700,58600,88.89,92.31,85.71,1,'ws','2026-03-17 13:39:02'),
(339735,'010120',1,'202603171338',773000,773000,772000,772000,772000,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339736,'010120',3,'202603171336',772000,773000,772000,772000,772000,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339737,'039980',1,'202603171338',2390,2420,2390,2405,2400,66.67,57.14,28.57,1,'ws','2026-03-17 13:39:02'),
(339738,'039980',3,'202603171336',2400,2420,2385,2405,1330604,16.67,9.09,80.39,1,'ws','2026-03-17 20:18:00'),
(339739,'069500',1,'202603171338',85610,85630,85585,85590,85590,75,82.61,88.24,1,'ws','2026-03-17 13:39:02'),
(339740,'069500',3,'202603171336',85515,85630,85510,85590,92205,100,100,72.84,1,'ws','2026-03-17 20:18:03'),
(339741,'041020',1,'202603171338',5310,5350,5290,5320,5320,0,0,0,1,'ws','2026-03-17 13:39:02'),
(339742,'041020',3,'202603171336',5330,5390,5290,5320,5320,0,0,61.54,1,'ws','2026-03-17 13:39:02'),
(339743,'034020',1,'202603171338',105500,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339744,'034020',3,'202603171336',105450,105500,105400,105400,105400,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339745,'267260',1,'202603171338',940000,940000,939000,939000,939000,NULL,NULL,NULL,1,'ws','2026-03-17 13:39:02'),
(339746,'267260',3,'202603171336',939000,941000,938000,939000,1259,100,100,100,1,'ws','2026-03-18 08:25:24'),
(339747,'131970',1,'202603171338',83600,83700,83400,83500,83400,0,0,75,1,'ws','2026-03-17 13:39:02'),
(339748,'131970',3,'202603171336',83600,83800,83400,83500,83400,50,33.33,9.09,1,'ws','2026-03-17 13:39:02'),
(339760,'036170',1,'202603171338',5450,5470,5440,5460,3272,100,50,87.5,1,'ws','2026-03-17 14:10:24'),
(339761,'036170',3,'202603171336',5460,5490,5400,5460,16893,100,33.33,29.73,1,'ws','2026-03-17 14:10:24'),
(339762,'035510',1,'202603171338',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:39:04'),
(339763,'035510',3,'202603171336',22600,22600,22600,22600,202,100,100,100,1,'ws','2026-03-18 08:25:15'),
(339764,'005380',3,'202603171336',527000,528000,526000,527500,6541,100,100,55.56,1,'ws','2026-03-18 08:25:07'),
(339767,'229200',1,'202603171338',20040,20045,20030,20035,20035,75,60,71.43,1,'ws','2026-03-17 13:39:06'),
(339768,'229200',3,'202603171336',20030,20045,20020,20035,20035,100,100,66.67,1,'ws','2026-03-17 13:39:06'),
(339769,'437730',1,'202603171338',53600,53700,53600,53600,53600,0,0,50,1,'ws','2026-03-17 13:39:06'),
(339770,'437730',3,'202603171336',53700,53700,53500,53500,3273,77.78,77.78,70,1,'ws','2026-03-18 09:05:16'),
(339771,'307180',1,'202603171338',5020,5020,5000,5010,6347,66.67,40,28.57,1,'ws','2026-03-17 14:05:20'),
(339772,'307180',3,'202603171336',5000,5030,4990,5010,12215,0,61.9,69.23,1,'ws','2026-03-17 14:05:27'),
(339776,'412350',3,'202603171336',6430,6430,6430,6430,830,100,100,100,1,'ws','2026-03-18 10:00:21'),
(339777,'412350',1,'202603171338',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:39:14'),
(339779,'065170',3,'202603171336',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:39:30'),
(339780,'065170',1,'202603171338',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:39:28'),
(339782,'005930',1,'202603171339',196050,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 13:40:00'),
(339783,'000660',1,'202603171339',990000,990000,989000,990000,989000,NULL,NULL,NULL,1,'ws','2026-03-17 13:40:02'),
(339784,'005380',1,'202603171339',527500,527500,527000,527000,527000,NULL,NULL,NULL,1,'ws','2026-03-17 13:40:02'),
(339785,'131970',1,'202603171339',83400,83800,83400,83800,83800,75,75,85.71,1,'ws','2026-03-17 13:40:02'),
(339786,'069500',1,'202603171339',85590,85610,85535,85535,85535,0,44.44,63.41,1,'ws','2026-03-17 13:40:02'),
(339787,'041020',1,'202603171339',5325,5330,5280,5280,5270,0,0,0,1,'ws','2026-03-17 13:40:02'),
(339788,'229200',1,'202603171339',20040,20040,20030,20035,20030,0,75,66.67,1,'ws','2026-03-17 13:40:02'),
(339789,'039980',1,'202603171339',2405,2415,2380,2395,2390,66.67,50,28.57,1,'ws','2026-03-17 13:40:02'),
(339790,'036170',1,'202603171339',5460,5500,5440,5480,13314,100,100,85.71,1,'ws','2026-03-17 14:10:24'),
(339791,'353200',1,'202603171339',68200,68500,68000,68300,68300,66.67,66.67,87.5,1,'ws','2026-03-17 13:40:02'),
(339792,'222800',1,'202603171339',58800,58800,58500,58500,58500,33.33,33.33,33.33,1,'ws','2026-03-17 13:40:02'),
(339793,'437730',1,'202603171339',53500,53600,53500,53500,53500,0,0,0,1,'ws','2026-03-17 13:40:04'),
(339794,'035510',1,'202603171339',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:40:06'),
(339795,'412350',1,'202603171339',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 13:40:11'),
(339796,'065170',1,'202603171339',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:40:13'),
(339848,'079550',1,'202603171325',709500,710000,709000,710000,245,50,50,33.33,1,'rest','2026-03-17 13:40:23'),
(339849,'079550',1,'202603171326',709000,710000,708000,708000,1056,33.33,25,20,1,'rest','2026-03-17 13:40:23'),
(339850,'079550',1,'202603171327',708000,709000,708000,708500,248,20,42.86,33.33,1,'rest','2026-03-17 13:40:23'),
(339851,'079550',1,'202603171328',709000,709000,707000,708000,582,50,16.67,30,1,'rest','2026-03-17 13:40:23'),
(339852,'079550',1,'202603171329',707000,708000,707000,708000,267,0,50,37.5,1,'rest','2026-03-17 13:40:23'),
(339853,'079550',1,'202603171330',708000,708000,707000,707000,196,0,0,12.5,1,'rest','2026-03-17 13:40:23'),
(339854,'079550',1,'202603171331',708000,708000,707000,707000,289,0,0,25,1,'rest','2026-03-17 13:40:23'),
(339855,'079550',1,'202603171332',708000,709000,707000,708000,724,100,50,40,1,'rest','2026-03-17 13:40:23'),
(339856,'079550',1,'202603171333',709000,709000,708000,709000,571,100,100,66.67,1,'rest','2026-03-17 13:40:23'),
(339857,'079550',1,'202603171334',709000,710000,708000,708000,332,50,66.67,50,1,'rest','2026-03-17 13:40:23'),
(339858,'079550',1,'202603171335',709000,710000,708000,709000,273,50,66.67,75,1,'rest','2026-03-17 13:40:23'),
(339859,'079550',1,'202603171336',708000,710000,708000,709000,406,100,50,75,1,'rest','2026-03-17 13:40:23'),
(339860,'079550',1,'202603171337',709000,710000,709000,709000,229,100,100,66.67,1,'rest','2026-03-17 13:40:23'),
(339861,'079550',1,'202603171338',710000,710000,709000,709000,147,100,100,50,1,'rest','2026-03-17 13:40:23'),
(339862,'079550',1,'202603171339',709000,710000,709000,710000,328,100,100,100,1,'rest','2026-03-17 13:40:23'),
(339863,'079550',1,'202603171340',709000,710000,709000,710000,709000,100,100,100,1,'rest','2026-03-17 13:41:02'),
(339948,'079550',3,'202603171324',709000,710000,708000,708000,1618,0,25,16.67,1,'rest','2026-03-17 13:40:30'),
(339949,'079550',3,'202603171327',708000,709000,707000,708000,1097,0,0,22.22,1,'rest','2026-03-17 13:40:30'),
(339950,'079550',3,'202603171330',708000,709000,707000,708000,1209,100,0,25,1,'rest','2026-03-17 13:40:30'),
(339951,'079550',3,'202603171333',709000,710000,708000,709000,1176,100,100,25,1,'rest','2026-03-17 13:40:30'),
(339952,'079550',3,'202603171336',708000,710000,708000,709000,782,100,100,33.33,1,'rest','2026-03-17 13:40:30'),
(339953,'079550',3,'202603171339',710000,710000,708000,709000,708000,50,50,66.67,1,'rest','2026-03-17 13:42:02'),
(340248,'079550',15,'202603171245',710000,710000,706000,707000,6053,25,50,72.73,1,'rest','2026-03-17 13:40:31'),
(340249,'079550',15,'202603171315',710000,712000,707000,708000,6420,58.33,38.89,54.17,1,'rest','2026-03-17 13:40:31'),
(340250,'079550',15,'202603171330',710000,710000,707000,707000,707000,40,26.67,39.29,1,'rest','2026-03-17 13:45:02'),
(340397,'069500',1,'202603171340',85540,85565,85525,85535,85530,0,0,55.88,1,'ws','2026-03-17 13:41:00'),
(340398,'041020',1,'202603171340',5280,5320,5275,5280,5280,0,0,0,1,'ws','2026-03-17 13:41:02'),
(340399,'222800',1,'202603171340',58600,58600,58200,58200,58200,0,16.67,12.5,1,'ws','2026-03-17 13:41:02'),
(340400,'036170',1,'202603171340',5490,5500,5460,5490,6025,100,100,80,1,'ws','2026-03-17 14:10:24'),
(340401,'039980',1,'202603171340',2395,2405,2390,2405,2400,50,75,54.55,1,'ws','2026-03-17 13:41:02'),
(340402,'229200',1,'202603171340',20035,20035,20025,20030,20025,0,0,50,1,'ws','2026-03-17 13:41:02'),
(340404,'131970',1,'202603171340',83700,84100,83700,83800,83800,100,75,75,1,'ws','2026-03-17 13:41:04'),
(340405,'412350',1,'202603171340',6430,6430,6430,6430,17,NULL,NULL,NULL,1,'ws','2026-03-17 20:18:09'),
(340406,'065170',1,'202603171340',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:41:10'),
(340407,'035510',1,'202603171340',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 13:41:27'),
(340408,'005930',1,'202603171341',196100,196200,196100,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:00'),
(340409,'005930',3,'202603171339',196100,196200,196100,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:02'),
(340410,'000660',1,'202603171341',990000,990000,990000,990000,990000,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:02'),
(340411,'000660',3,'202603171339',991000,991000,989000,990000,9864,66.67,75,77.78,1,'ws','2026-03-18 08:25:01'),
(340412,'079550',1,'202603171341',710000,710000,708000,709000,708000,0,0,50,1,'ws','2026-03-17 13:42:02'),
(340413,'039980',1,'202603171341',2405,2420,2400,2415,2410,100,66.67,66.67,1,'ws','2026-03-17 13:42:02'),
(340414,'039980',3,'202603171339',2405,2420,2380,2415,1058595,100,37.5,55.75,1,'ws','2026-03-17 20:18:00'),
(340415,'069500',1,'202603171341',85535,85600,85535,85590,14055,NULL,NULL,NULL,1,'ws','2026-03-17 20:18:03'),
(340416,'069500',3,'202603171339',85590,85610,85525,85590,40739,100,100,100,1,'ws','2026-03-17 20:18:03'),
(340417,'041020',1,'202603171341',5290,5360,5280,5320,5320,100,50,44.44,1,'ws','2026-03-17 13:42:02'),
(340418,'041020',3,'202603171339',5325,5360,5270,5320,5320,0,0,21.05,1,'ws','2026-03-17 13:42:02'),
(340419,'036170',1,'202603171341',5500,5515,5490,5500,5602,100,100,100,1,'ws','2026-03-17 14:10:24'),
(340420,'036170',3,'202603171339',5460,5515,5440,5500,24941,100,100,60,1,'ws','2026-03-17 14:10:24'),
(340421,'034020',1,'202603171341',105600,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:02'),
(340422,'034020',3,'202603171339',105500,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:02'),
(340423,'222800',1,'202603171341',58200,58400,58100,58400,58300,40,28.57,37.5,1,'ws','2026-03-17 13:42:02'),
(340424,'222800',3,'202603171339',58800,58800,58100,58400,58300,0,66.67,75,1,'ws','2026-03-17 13:42:02'),
(340425,'229200',1,'202603171341',20030,20050,20025,20050,20040,80,80,77.78,1,'ws','2026-03-17 13:42:02'),
(340426,'229200',3,'202603171339',20040,20050,20025,20050,20040,100,100,100,1,'ws','2026-03-17 13:42:02'),
(340427,'131970',1,'202603171341',83800,84000,83700,83900,83900,100,100,80,1,'ws','2026-03-17 13:42:02'),
(340428,'131970',3,'202603171339',83400,84100,83400,83900,83900,80,83.33,55.56,1,'ws','2026-03-17 13:42:02'),
(340429,'035510',1,'202603171341',22600,22600,22600,22600,161,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:14'),
(340430,'035510',3,'202603171339',22600,22600,22600,22600,950,100,100,100,1,'ws','2026-03-18 08:25:15'),
(340431,'065170',1,'202603171341',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:42:02'),
(340432,'065170',3,'202603171339',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:42:02'),
(340435,'353200',3,'202603171339',68200,68600,68000,68400,36364,100,100,100,1,'ws','2026-03-17 15:20:28'),
(340436,'005380',3,'202603171339',527500,527500,526000,527000,4165,50,75,71.43,1,'ws','2026-03-18 08:25:07'),
(340437,'010120',3,'202603171339',772500,772500,772000,772500,772000,NULL,NULL,NULL,1,'ws','2026-03-17 13:42:02'),
(340450,'412350',3,'202603171339',6430,6430,6430,6430,551,100,100,100,1,'ws','2026-03-18 10:00:21'),
(340451,'412350',1,'202603171341',6430,6430,6430,6430,19,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340453,'005930',1,'202603171342',196200,196400,196000,196400,37787,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:08'),
(340454,'229200',1,'202603171342',20050,20055,20045,20050,31386,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:20'),
(340455,'039980',1,'202603171342',2415,2415,2380,2395,287258,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:16'),
(340456,'222800',1,'202603171342',58300,58400,58200,58300,58200,66.67,33.33,33.33,1,'ws','2026-03-17 13:43:02'),
(340457,'036170',1,'202603171342',5500,5520,5500,5500,13253,100,100,100,1,'ws','2026-03-17 14:10:24'),
(340458,'131970',1,'202603171342',83900,84100,83900,84100,84000,100,100,85.71,1,'ws','2026-03-17 13:43:02'),
(340459,'069500',1,'202603171342',85590,85640,85555,85630,29022,96.6,96.9,92.5,1,'ws','2026-03-18 08:25:18'),
(340460,'035510',1,'202603171342',22600,22600,22600,22600,94,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:14'),
(340461,'041020',1,'202603171342',5330,5340,5280,5280,5280,50,50,33.33,1,'ws','2026-03-17 13:43:02'),
(340462,'079550',1,'202603171342',708000,709000,708000,708500,708000,0,0,40,1,'ws','2026-03-17 13:43:04'),
(340463,'065170',1,'202603171342',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:43:06'),
(340464,'412350',1,'202603171342',6430,6430,6430,6430,909,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340465,'005930',1,'202603171343',196400,196400,196200,196400,37039,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:08'),
(340466,'079550',1,'202603171343',708500,709000,708000,708000,708000,0,0,0,1,'ws','2026-03-17 13:44:02'),
(340467,'131970',1,'202603171343',84100,84500,84000,84200,84200,100,100,100,1,'ws','2026-03-17 13:44:02'),
(340468,'000660',1,'202603171343',990500,991000,990000,991000,2909,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:00'),
(340469,'041020',1,'202603171343',5290,5320,5280,5310,5310,42.86,63.64,46.67,1,'ws','2026-03-17 13:44:02'),
(340470,'039980',1,'202603171343',2395,2405,2385,2400,175074,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:16'),
(340471,'466930',1,'202603171343',21745,21745,21740,21740,80,100,NULL,NULL,1,'ws','2026-03-18 08:25:29'),
(340472,'005380',1,'202603171343',527500,527500,527000,527000,567,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:06'),
(340473,'036170',1,'202603171343',5510,5520,5490,5490,8301,0,50,80,1,'ws','2026-03-17 14:10:24'),
(340474,'069500',1,'202603171343',85635,85650,85620,85645,25234,100,96.65,96.98,1,'ws','2026-03-18 08:25:18'),
(340475,'034020',1,'202603171343',105600,105700,105600,105600,2046,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:13'),
(340476,'229200',1,'202603171343',20050,20055,20045,20050,7810,NULL,NULL,NULL,1,'ws','2026-03-18 08:25:20'),
(340477,'298040',1,'202603171343',2572000,2572000,2571000,2571000,15,0,NULL,NULL,1,'ws','2026-03-18 08:25:25'),
(340478,'222800',1,'202603171343',58300,58400,58200,58300,58300,0,66.67,25,1,'ws','2026-03-17 13:44:02'),
(340479,'035510',1,'202603171343',22600,22600,22600,22600,49,100,NULL,NULL,1,'ws','2026-03-18 08:25:14'),
(340480,'065170',1,'202603171343',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:44:06'),
(340481,'412350',1,'202603171343',6430,6430,6430,6430,60,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340482,'069500',1,'202603171344',85650,85665,85635,85665,27346,100,100,97,1,'ws','2026-03-18 08:25:18'),
(340483,'005930',3,'202603171342',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:45:02'),
(340484,'069500',3,'202603171342',85590,85665,85555,85665,81602,100,100,100,1,'ws','2026-03-17 20:18:03'),
(340485,'069500',15,'202603171330',85335,85665,85335,85665,378711,100,79.35,53.89,1,'ws','2026-03-18 08:25:20'),
(340486,'005930',1,'202603171344',196400,196400,196200,196400,20907,100,NULL,NULL,1,'ws','2026-03-18 08:25:08'),
(340487,'005930',15,'202603171330',195950,196400,195800,196400,372012,100,55.56,42.86,1,'ws','2026-03-18 08:25:09'),
(340488,'041020',1,'202603171344',5300,5320,5260,5270,5260,42.86,27.27,46.67,1,'ws','2026-03-17 13:45:02'),
(340489,'041020',3,'202603171342',5330,5340,5260,5270,5260,0,0,0,1,'ws','2026-03-17 13:45:02'),
(340490,'222800',1,'202603171344',58300,58500,58200,58500,58400,100,66.67,50,1,'ws','2026-03-17 13:45:02'),
(340491,'222800',3,'202603171342',58300,58500,58200,58500,58400,25,20,76.47,1,'ws','2026-03-17 13:45:02'),
(340492,'222800',15,'202603171330',57600,58900,57600,58500,58400,81.82,85.71,75,1,'ws','2026-03-17 13:45:02'),
(340493,'000660',1,'202603171344',991000,992000,990000,992000,3374,100,NULL,NULL,1,'ws','2026-03-18 08:25:00'),
(340494,'000660',3,'202603171342',990000,992000,990000,992000,7587,66.67,80,83.33,1,'ws','2026-03-18 08:25:01'),
(340495,'000660',15,'202603171330',992000,992000,991000,992000,991000,NULL,NULL,NULL,1,'ws','2026-03-17 13:45:02'),
(340496,'039980',1,'202603171344',2405,2405,2380,2390,174121,33.33,NULL,NULL,1,'ws','2026-03-18 08:25:16'),
(340497,'039980',3,'202603171342',2415,2415,2380,2390,636453,28.57,37.5,16.67,1,'ws','2026-03-17 20:18:00'),
(340498,'039980',15,'202603171330',2450,2490,2380,2390,8322561,71.43,57.69,53.61,1,'ws','2026-03-18 08:25:18'),
(340499,'034020',1,'202603171344',105600,105750,105600,105700,3467,50,NULL,NULL,1,'ws','2026-03-18 08:25:13'),
(340500,'034020',3,'202603171342',105700,105750,105700,105750,105700,NULL,NULL,NULL,1,'ws','2026-03-17 13:45:02'),
(340501,'034020',15,'202603171330',105050,105750,105000,105700,52030,77.78,80,57.14,1,'ws','2026-03-18 08:25:14'),
(340502,'131970',1,'202603171344',84200,84400,84000,84200,84200,100,100,100,1,'ws','2026-03-17 13:45:02'),
(340503,'131970',3,'202603171342',83900,84500,83900,84200,84200,100,87.5,80,1,'ws','2026-03-17 13:45:02'),
(340504,'131970',15,'202603171330',83700,84500,83200,84200,84200,50,NULL,NULL,1,'ws','2026-03-17 13:45:02'),
(340505,'036170',1,'202603171344',5500,5550,5500,5550,7782,85.71,85.71,88.89,1,'ws','2026-03-17 14:10:24'),
(340506,'036170',3,'202603171342',5500,5550,5490,5550,29336,100,100,58.33,1,'ws','2026-03-17 14:10:24'),
(340507,'036170',15,'202603171330',5510,5550,5380,5550,136819,100,90.62,82.86,1,'ws','2026-03-17 13:50:24'),
(340508,'079550',1,'202603171344',708000,709000,707000,707000,707000,0,0,0,1,'ws','2026-03-17 13:45:02'),
(340509,'079550',3,'202603171342',708000,709000,707000,707000,707000,0,25,40,1,'ws','2026-03-17 13:45:02'),
(340513,'005380',3,'202603171342',526500,527500,526000,526500,5940,0,33.33,71.43,1,'ws','2026-03-18 08:25:07'),
(340514,'005380',15,'202603171330',525000,528000,525000,526500,26631,60,60,27.27,1,'ws','2026-03-18 08:25:08'),
(340515,'353200',3,'202603171342',68500,69000,68400,68950,54734,100,100,100,1,'ws','2026-03-17 15:20:28'),
(340516,'298040',3,'202603171342',2572000,2572000,2570000,2570000,87,60,75,80,1,'ws','2026-03-18 08:25:27'),
(340517,'298040',15,'202603171330',2570000,2570000,2570000,2570000,2570000,NULL,NULL,NULL,1,'ws','2026-03-17 13:45:02'),
(340538,'229200',1,'202603171344',20050,20050,20035,20045,11922,0,NULL,NULL,1,'ws','2026-03-18 08:25:20'),
(340539,'229200',3,'202603171342',20050,20055,20035,20045,20045,75,80,92.31,1,'ws','2026-03-17 13:45:04'),
(340540,'229200',15,'202603171330',19990,20055,19985,20045,262157,100,45.83,34.88,1,'ws','2026-03-18 08:25:22'),
(340543,'267260',3,'202603171342',939000,941000,939000,940000,340,100,100,100,1,'ws','2026-03-18 08:25:24'),
(340544,'267260',15,'202603171330',940000,941000,940000,941000,940000,NULL,NULL,NULL,1,'ws','2026-03-17 13:45:06'),
(340545,'035510',1,'202603171344',22600,22600,22600,22600,257,100,100,NULL,1,'ws','2026-03-18 08:25:14'),
(340546,'035510',3,'202603171342',22600,22600,22600,22600,400,100,100,100,1,'ws','2026-03-18 08:25:15'),
(340547,'035510',15,'202603171330',22600,22600,22600,22600,2157,100,100,100,1,'ws','2026-03-17 20:18:00'),
(340550,'412350',1,'202603171344',6430,6430,6430,6430,157,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340551,'412350',3,'202603171342',6430,6430,6430,6430,1126,100,100,100,1,'ws','2026-03-18 10:00:21'),
(340552,'412350',15,'202603171330',6430,6430,6430,6430,6114,100,100,100,1,'ws','2026-03-18 13:35:26'),
(340553,'065170',1,'202603171344',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:45:16'),
(340554,'065170',3,'202603171342',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:45:16'),
(340555,'065170',15,'202603171330',5270,5270,5270,5270,5270,100,100,89.66,1,'ws','2026-03-17 13:45:16'),
(340560,'000660',1,'202603171345',991000,992000,990000,991000,3957,50,60,NULL,1,'ws','2026-03-18 08:25:00'),
(340561,'005930',1,'202603171345',196300,196400,196300,196300,52015,0,0,NULL,1,'ws','2026-03-18 08:25:08'),
(340562,'069500',1,'202603171345',85655,85680,85635,85660,14074,80,87.5,96.26,1,'ws','2026-03-18 08:25:18'),
(340563,'041020',1,'202603171345',5270,5300,5260,5260,5260,0,37.5,43.75,1,'ws','2026-03-17 13:46:02'),
(340564,'131970',1,'202603171345',84200,84400,84200,84400,84300,100,100,100,1,'ws','2026-03-17 13:46:02'),
(340565,'010120',1,'202603171345',772000,773000,772000,773000,67,100,100,NULL,1,'ws','2026-03-18 08:25:10'),
(340566,'005380',1,'202603171345',526500,527000,526500,526500,857,0,0,NULL,1,'ws','2026-03-18 08:25:06'),
(340567,'229200',1,'202603171345',20045,20050,20040,20050,19051,50,50,NULL,1,'ws','2026-03-18 08:25:20'),
(340568,'034020',1,'202603171345',105700,105800,105600,105700,3860,100,50,NULL,1,'ws','2026-03-18 08:25:13'),
(340569,'039980',1,'202603171345',2395,2395,2385,2390,97781,0,33.33,NULL,1,'ws','2026-03-18 08:25:16'),
(340570,'222800',1,'202603171345',58500,58600,58300,58500,58300,100,100,80,1,'ws','2026-03-17 13:46:02'),
(340571,'267260',1,'202603171345',941000,941000,940000,940000,43,100,100,NULL,1,'ws','2026-03-18 08:25:22'),
(340572,'412350',1,'202603171345',6430,6430,6430,6430,6609,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340573,'065170',1,'202603171345',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:46:22'),
(340574,'005930',1,'202603171346',196400,196400,196200,196300,35146,0,0,NULL,1,'ws','2026-03-18 08:25:08'),
(340575,'131970',1,'202603171346',84300,84400,84200,84300,84300,66.67,66.67,83.33,1,'ws','2026-03-17 13:47:02'),
(340576,'039980',1,'202603171346',2395,2425,2390,2410,396445,100,66.67,NULL,1,'ws','2026-03-18 08:25:16'),
(340577,'010120',1,'202603171346',772000,773000,772000,773000,653,100,100,NULL,1,'ws','2026-03-18 08:25:10'),
(340578,'041020',1,'202603171346',5260,5350,5260,5350,5340,90,64.29,57.14,1,'ws','2026-03-17 13:47:02'),
(340579,'005380',1,'202603171346',526500,528000,526500,527000,2167,100,50,NULL,1,'ws','2026-03-18 08:25:06'),
(340580,'000660',1,'202603171346',992000,992000,990000,991000,6526,0,50,NULL,1,'ws','2026-03-18 08:25:00'),
(340581,'069500',1,'202603171346',85675,85690,85630,85640,17639,0,44.44,97.63,1,'ws','2026-03-18 08:25:18'),
(340582,'229200',1,'202603171346',20047,20060,20040,20040,23691,33.33,25,NULL,1,'ws','2026-03-18 08:25:20'),
(340583,'222800',1,'202603171346',58500,58500,58200,58300,58300,0,50,40,1,'ws','2026-03-17 13:47:02'),
(340584,'065170',1,'202603171346',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:47:04'),
(340585,'412350',1,'202603171346',6430,6430,6430,6430,45,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340586,'035510',1,'202603171345',22600,22600,22600,22600,19,100,100,NULL,1,'ws','2026-03-18 08:25:14'),
(340587,'005930',1,'202603171347',196300,196400,196200,196350,29421,100,33.33,33.33,1,'ws','2026-03-18 08:25:08'),
(340588,'005930',3,'202603171345',196300,196400,196300,196350,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:48:02'),
(340589,'039980',1,'202603171347',2410,2420,2395,2400,302985,66.67,66.67,55.56,1,'ws','2026-03-18 08:25:16'),
(340590,'039980',3,'202603171345',2395,2425,2385,2400,797211,28.57,44.44,33.33,1,'ws','2026-03-17 20:18:00'),
(340591,'069500',1,'202603171347',85640,85700,85640,85700,38062,75,70.59,79.17,1,'ws','2026-03-18 08:25:18'),
(340592,'069500',3,'202603171345',85655,85700,85630,85700,69775,100,100,100,1,'ws','2026-03-17 20:18:03'),
(340593,'005380',1,'202603171347',527000,527500,527000,527000,319,100,100,50,1,'ws','2026-03-18 08:25:06'),
(340594,'005380',3,'202603171345',526500,528000,526500,527000,3343,50,33.33,66.67,1,'ws','2026-03-18 08:25:07'),
(340595,'000660',1,'202603171347',991000,993000,990000,991000,8264,100,0,60,1,'ws','2026-03-18 08:25:00'),
(340596,'000660',3,'202603171345',991000,993000,990000,991000,18747,66.67,50,71.43,1,'ws','2026-03-18 08:25:01'),
(340597,'229200',1,'202603171347',20045,20055,20040,20050,11197,50,60,50,1,'ws','2026-03-18 08:25:20'),
(340598,'229200',3,'202603171345',20045,20060,20040,20050,20050,50,80,90.91,1,'ws','2026-03-17 13:48:02'),
(340599,'041020',1,'202603171347',5350,5350,5300,5300,5300,64.29,60,54.55,1,'ws','2026-03-17 13:48:02'),
(340600,'041020',3,'202603171345',5270,5350,5260,5300,5300,37.5,37.5,20,1,'ws','2026-03-17 13:48:02'),
(340601,'034020',1,'202603171347',105700,105800,105700,105800,2851,100,100,66.67,1,'ws','2026-03-18 08:25:13'),
(340602,'034020',3,'202603171345',105750,105800,105750,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 13:48:02'),
(340603,'131970',1,'202603171347',84200,84400,84100,84200,84100,0,50,60,1,'ws','2026-03-17 13:48:02'),
(340604,'131970',3,'202603171345',84200,84400,84100,84200,84100,100,100,88.89,1,'ws','2026-03-17 13:48:02'),
(340605,'222800',1,'202603171347',58400,58400,58200,58300,58300,0,0,50,1,'ws','2026-03-17 13:48:02'),
(340606,'222800',3,'202603171345',58500,58600,58200,58300,58300,33.33,16.67,60,1,'ws','2026-03-17 13:48:02'),
(340608,'353200',3,'202603171345',69000,69300,68700,68900,68115,91.67,94.44,97.37,1,'ws','2026-03-17 15:20:28'),
(340618,'412350',1,'202603171347',6430,6430,6430,6430,492,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340619,'267260',3,'202603171345',941000,941000,940000,940500,127,100,100,100,1,'ws','2026-03-18 08:25:24'),
(340620,'412350',3,'202603171345',6430,6430,6430,6430,7146,100,100,100,1,'ws','2026-03-18 10:00:21'),
(340621,'035510',1,'202603171347',22600,22600,22600,22600,21,100,100,100,1,'ws','2026-03-18 08:25:14'),
(340622,'035510',3,'202603171345',22600,22600,22600,22600,40,100,100,100,1,'ws','2026-03-18 08:25:15'),
(340623,'010120',3,'202603171345',775000,775000,775000,775000,774000,NULL,NULL,NULL,1,'ws','2026-03-17 13:48:06'),
(340626,'065170',1,'202603171347',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:48:12'),
(340627,'065170',3,'202603171345',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:48:14'),
(340629,'005930',1,'202603171348',196400,196400,196300,196400,24844,100,100,50,1,'ws','2026-03-18 08:25:08'),
(340630,'034020',1,'202603171348',105800,105800,105700,105800,4024,100,100,100,1,'ws','2026-03-18 08:25:13'),
(340631,'131970',1,'202603171348',84200,84300,84000,84200,84100,0,0,50,1,'ws','2026-03-17 13:49:02'),
(340632,'039980',1,'202603171348',2400,2410,2395,2400,133711,0,66.67,50,1,'ws','2026-03-18 08:25:16'),
(340633,'069500',1,'202603171348',85700,85720,85685,85705,45637,100,76.47,77.27,1,'ws','2026-03-18 08:25:18'),
(340634,'005380',1,'202603171348',527500,527500,527000,527000,306,100,100,50,1,'ws','2026-03-18 08:25:06'),
(340635,'000660',1,'202603171348',992000,993000,991000,992500,2202,100,100,71.43,1,'ws','2026-03-18 08:25:00'),
(340636,'010120',1,'202603171348',775000,775000,774000,774000,101,66.67,66.67,66.67,1,'ws','2026-03-18 08:25:10'),
(340637,'041020',1,'202603171348',5310,5330,5300,5300,5300,0,64.29,47.37,1,'ws','2026-03-17 13:49:02'),
(340638,'229200',1,'202603171348',20055,20070,20055,20055,98996,100,60,57.14,1,'ws','2026-03-18 08:25:20'),
(340639,'065170',1,'202603171348',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:49:04'),
(340640,'412350',1,'202603171348',6430,6430,6430,6430,510,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340641,'222800',1,'202603171348',58400,58400,58300,58300,58300,100,0,50,1,'ws','2026-03-17 13:49:06'),
(340642,'035510',1,'202603171348',22600,22600,22600,22600,30,100,100,100,1,'ws','2026-03-18 08:25:14'),
(340643,'035510',1,'202603171349',22600,22600,22600,22600,961,100,100,100,1,'ws','2026-03-18 08:25:14'),
(340644,'005930',1,'202603171349',196300,196500,196300,196400,49502,100,100,50,1,'ws','2026-03-18 08:25:08'),
(340645,'069500',1,'202603171349',85715,85735,85700,85725,22492,100,100,77.27,1,'ws','2026-03-18 08:25:18'),
(340646,'005380',1,'202603171349',527000,527500,527000,527000,631,100,100,100,1,'ws','2026-03-18 08:25:06'),
(340647,'229200',1,'202603171349',20055,20065,20055,20065,12090,100,100,75,1,'ws','2026-03-18 08:25:20'),
(340648,'041020',1,'202603171349',5300,5300,5250,5280,5280,0,0,52.94,1,'ws','2026-03-17 13:50:02'),
(340649,'222800',1,'202603171349',58300,58300,58100,58300,58200,100,100,0,1,'ws','2026-03-17 13:50:02'),
(340650,'267260',1,'202603171349',940000,941000,940000,940000,40,0,50,50,1,'ws','2026-03-18 08:25:22'),
(340651,'131970',1,'202603171349',84200,84500,84100,84500,84400,100,75,71.43,1,'ws','2026-03-17 13:50:02'),
(340652,'039980',1,'202603171349',2395,2400,2375,2395,298767,0,0,57.14,1,'ws','2026-03-18 08:25:16'),
(340653,'412350',1,'202603171349',6430,6430,6430,6430,5,100,100,100,1,'ws','2026-03-18 08:25:27'),
(340654,'065170',1,'202603171349',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:50:09'),
(340757,'036170',3,'202603171345',5550,5590,5490,5520,42480,62.5,75,82.35,1,'rest','2026-03-17 14:10:24'),
(340758,'036170',3,'202603171348',5500,5570,5480,5560,15138,57.14,75,81.25,1,'rest','2026-03-17 14:10:24'),
(340906,'036170',15,'202603171345',5570,5570,5490,5540,5510,NULL,NULL,NULL,1,'rest','2026-03-17 14:00:06'),
(341043,'036170',60,'202603171300',5290,5700,5230,5510,769389,100,100,78.26,1,'rest','2026-03-17 14:10:27'),
(341055,'005930',3,'202603171348',196400,196400,196400,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:51:02'),
(341056,'005930',1,'202603171350',196400,196500,196300,196400,33313,100,100,100,1,'ws','2026-03-18 08:25:08'),
(341057,'222800',3,'202603171348',58400,58400,58100,58400,58300,33.33,50,25,1,'ws','2026-03-17 13:51:02'),
(341058,'039980',3,'202603171348',2400,2410,2365,2375,702566,28.57,16.67,33.33,1,'ws','2026-03-17 20:18:00'),
(341059,'005380',3,'202603171348',527500,527500,527000,527000,1612,100,50,50,1,'ws','2026-03-18 08:25:07'),
(341060,'000660',3,'202603171348',992000,993000,991000,992000,6213,50,75,71.43,1,'ws','2026-03-18 08:25:01'),
(341061,'034020',3,'202603171348',105700,105700,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 13:51:02'),
(341062,'229200',3,'202603171348',20055,20065,20055,20065,20060,100,80,88.89,1,'ws','2026-03-17 13:51:02'),
(341063,'298040',3,'202603171348',2570000,2570000,2567000,2568000,79,0,0,60,1,'ws','2026-03-18 08:25:27'),
(341064,'010120',3,'202603171348',775000,775000,775000,775000,774000,NULL,NULL,NULL,1,'ws','2026-03-17 13:51:02'),
(341065,'353200',3,'202603171348',69000,69000,68200,68200,23599,0,42.31,61.54,1,'ws','2026-03-17 15:20:28'),
(341066,'041020',3,'202603171348',5310,5330,5250,5250,5250,37.5,23.08,21.43,1,'ws','2026-03-17 13:51:02'),
(341067,'267260',3,'202603171348',941000,941000,940000,940000,136,50,50,83.33,1,'ws','2026-03-18 08:25:24'),
(341068,'069500',3,'202603171348',85700,85735,85685,85725,91223,100,100,100,1,'ws','2026-03-17 20:18:03'),
(341069,'131970',3,'202603171348',84200,84700,84000,84500,84500,100,100,90.91,1,'ws','2026-03-17 13:51:02'),
(341070,'222800',1,'202603171350',58300,58400,58200,58400,58300,100,100,33.33,1,'ws','2026-03-17 13:51:02'),
(341071,'000660',1,'202603171350',993000,993000,992000,992000,1269,0,75,75,1,'ws','2026-03-18 08:25:00'),
(341072,'229200',1,'202603171350',20065,20065,20055,20065,8477,100,100,71.43,1,'ws','2026-03-18 08:25:20'),
(341073,'034020',1,'202603171350',105800,105800,105700,105700,3962,0,0,50,1,'ws','2026-03-18 08:25:13'),
(341074,'010120',1,'202603171350',775000,775000,774000,775000,97,100,50,75,1,'ws','2026-03-18 08:25:10'),
(341075,'041020',1,'202603171350',5290,5300,5250,5250,5250,0,0,47.37,1,'ws','2026-03-17 13:51:02'),
(341076,'039980',1,'202603171350',2390,2395,2365,2375,270088,0,0,36.36,1,'ws','2026-03-18 08:25:16'),
(341077,'267260',1,'202603171350',940000,941000,940000,940000,46,100,0,50,1,'ws','2026-03-18 08:25:22'),
(341078,'069500',1,'202603171350',85720,85735,85695,85725,23094,100,100,80.95,1,'ws','2026-03-18 08:25:18'),
(341079,'131970',1,'202603171350',84500,84700,84400,84500,84500,100,100,60,1,'ws','2026-03-17 13:51:02'),
(341092,'036170',1,'202603171350',5570,5570,5540,5560,3153,100,100,80,1,'ws','2026-03-17 14:10:24'),
(341094,'412350',3,'202603171348',6430,6430,6430,6430,722,100,100,100,1,'ws','2026-03-18 10:00:21'),
(341095,'412350',1,'202603171350',6430,6430,6430,6430,207,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341097,'065170',3,'202603171348',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:51:20'),
(341098,'065170',1,'202603171350',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:51:18'),
(341100,'035510',1,'202603171350',22600,22600,22600,22600,1,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341101,'035510',3,'202603171348',22600,22600,22600,22600,992,100,100,100,1,'ws','2026-03-18 08:25:15'),
(341103,'005930',1,'202603171351',196400,196400,196300,196350,18279,0,0,66.67,1,'ws','2026-03-18 08:25:08'),
(341104,'000660',1,'202603171351',992000,993000,991000,993000,5489,100,66.67,83.33,1,'ws','2026-03-18 08:25:00'),
(341105,'069500',1,'202603171351',85720,85730,85685,85730,45284,100,100,100,1,'ws','2026-03-18 08:25:18'),
(341106,'041020',1,'202603171351',5250,5300,5250,5300,5290,62.5,50,33.33,1,'ws','2026-03-17 13:52:02'),
(341107,'034020',1,'202603171351',105700,105800,105700,105700,4454,100,0,0,1,'ws','2026-03-18 08:25:13'),
(341108,'039980',1,'202603171351',2375,2400,2375,2395,151101,50,44.44,36.36,1,'ws','2026-03-18 08:25:16'),
(341109,'229200',1,'202603171351',20065,20065,20050,20055,19538,0,50,71.43,1,'ws','2026-03-18 08:25:20'),
(341110,'131970',1,'202603171351',84700,84700,84500,84600,84600,100,100,80,1,'ws','2026-03-17 13:52:02'),
(341111,'065170',1,'202603171351',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:52:02'),
(341112,'222800',1,'202603171351',58400,58500,58300,58300,58300,50,50,50,1,'ws','2026-03-17 13:52:04'),
(341113,'412350',1,'202603171351',6430,6430,6430,6430,231,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341114,'035510',1,'202603171351',22600,22600,22600,22600,55,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341115,'036170',1,'202603171351',5560,5560,5520,5520,6547,0,42.86,44.44,1,'ws','2026-03-17 14:10:24'),
(341116,'005930',1,'202603171352',196300,196400,196200,196400,28076,50,50,66.67,1,'ws','2026-03-18 08:25:08'),
(341117,'000660',1,'202603171352',992000,993000,991000,992000,2980,50,50,62.5,1,'ws','2026-03-18 08:25:00'),
(341118,'039980',1,'202603171352',2395,2400,2380,2395,114086,100,50,44.44,1,'ws','2026-03-18 08:25:16'),
(341119,'222800',1,'202603171352',58400,58400,58300,58400,58300,50,66.67,66.67,1,'ws','2026-03-17 13:53:02'),
(341120,'069500',1,'202603171352',85715,85740,85670,85720,19709,33.33,33.33,75,1,'ws','2026-03-18 08:25:18'),
(341121,'131970',1,'202603171352',84600,84650,84400,84400,84400,33.33,33.33,66.67,1,'ws','2026-03-17 13:53:02'),
(341122,'036170',1,'202603171352',5520,5560,5520,5540,14993,33.33,33.33,60,1,'ws','2026-03-17 14:10:24'),
(341123,'041020',1,'202603171352',5300,5310,5270,5290,5280,83.33,55.56,45.45,1,'ws','2026-03-17 13:53:02'),
(341124,'035510',1,'202603171352',22600,22600,22600,22600,532,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341125,'229200',1,'202603171352',20055,20060,20040,20055,23328,0,0,60,1,'ws','2026-03-18 08:25:20'),
(341126,'412350',1,'202603171352',6430,6430,6430,6430,7,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341127,'065170',1,'202603171352',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:53:08'),
(341128,'000660',1,'202603171353',992000,994000,992000,993000,4593,50,66.67,57.14,1,'ws','2026-03-18 08:25:00'),
(341129,'005930',3,'202603171351',196500,196500,196400,196400,196400,NULL,NULL,NULL,1,'ws','2026-03-17 13:54:02'),
(341130,'000660',3,'202603171351',992000,994000,991000,993000,13062,100,66.67,66.67,1,'ws','2026-03-18 08:25:01'),
(341131,'010120',1,'202603171353',775000,776000,774000,776000,959,100,100,100,1,'ws','2026-03-18 08:25:10'),
(341132,'010120',3,'202603171351',775000,776000,775000,776000,776000,NULL,NULL,NULL,1,'ws','2026-03-17 13:54:02'),
(341133,'034020',1,'202603171353',105800,105900,105700,105900,6396,100,100,66.67,1,'ws','2026-03-18 08:25:13'),
(341134,'034020',3,'202603171351',105800,105800,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 13:54:02'),
(341135,'005930',1,'202603171353',196400,196500,196300,196500,25000,100,75,75,1,'ws','2026-03-18 08:25:08'),
(341136,'298040',1,'202603171353',2570000,2572000,2570000,2572000,38,100,100,81.82,1,'ws','2026-03-18 08:25:25'),
(341137,'298040',3,'202603171351',2568000,2572000,2567000,2572000,109,66.67,66.67,63.64,1,'ws','2026-03-18 08:25:27'),
(341138,'222800',1,'202603171353',58400,58400,58300,58400,58300,100,50,66.67,1,'ws','2026-03-17 13:54:02'),
(341139,'222800',3,'202603171351',58400,58500,58300,58400,58300,100,33.33,28.57,1,'ws','2026-03-17 13:54:02'),
(341140,'069500',1,'202603171353',85730,85800,85720,85800,45006,88.89,89.47,91.3,1,'ws','2026-03-18 08:25:18'),
(341141,'069500',3,'202603171351',85720,85800,85670,85800,109999,100,100,100,1,'ws','2026-03-17 20:18:03'),
(341142,'005380',1,'202603171353',527500,528000,527000,528000,1866,100,100,100,1,'ws','2026-03-18 08:25:06'),
(341143,'005380',3,'202603171351',527500,528000,527000,528000,6449,100,100,60,1,'ws','2026-03-18 08:25:07'),
(341144,'041020',1,'202603171353',5290,5320,5290,5290,5280,0,83.33,45.45,1,'ws','2026-03-17 13:54:02'),
(341145,'041020',3,'202603171351',5250,5320,5250,5290,5280,44.44,58.33,41.18,1,'ws','2026-03-17 13:54:02'),
(341146,'131970',1,'202603171353',84400,84500,84200,84300,84300,0,25,57.14,1,'ws','2026-03-17 13:54:02'),
(341147,'131970',3,'202603171351',84700,84700,84200,84300,84300,60,60,83.33,1,'ws','2026-03-17 13:54:02'),
(341148,'229200',1,'202603171353',20055,20060,20045,20060,16823,100,33.33,60,1,'ws','2026-03-18 08:25:20'),
(341149,'229200',3,'202603171351',20065,20065,20040,20060,20055,75,80,77.78,1,'ws','2026-03-17 13:54:02'),
(341150,'039980',1,'202603171353',2395,2395,2385,2390,52043,0,80,40,1,'ws','2026-03-18 08:25:16'),
(341151,'039980',3,'202603171351',2375,2400,2375,2390,317230,37.5,50,41.18,1,'ws','2026-03-17 20:18:00'),
(341153,'353200',3,'202603171351',68300,68700,68100,68300,16050,12.5,11.76,55.88,1,'ws','2026-03-17 15:20:28'),
(341165,'267260',1,'202603171353',941000,942000,941000,942000,258,100,100,100,1,'ws','2026-03-18 08:25:22'),
(341166,'267260',3,'202603171351',940000,942000,940000,942000,746,80,83.33,87.5,1,'ws','2026-03-18 08:25:24'),
(341167,'412350',3,'202603171351',6430,6430,6430,6430,246,100,100,100,1,'ws','2026-03-18 10:00:21'),
(341169,'412350',1,'202603171353',6430,6430,6430,6430,8,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341170,'036170',1,'202603171353',5540,5540,5520,5520,7583,50,25,45.45,1,'ws','2026-03-17 14:10:24'),
(341171,'036170',3,'202603171351',5560,5560,5520,5520,29123,50,36.36,65,1,'ws','2026-03-17 14:10:24'),
(341174,'035510',3,'202603171351',22600,22600,22600,22600,757,100,100,100,1,'ws','2026-03-18 08:25:15'),
(341175,'035510',1,'202603171353',22600,22600,22600,22600,170,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341177,'065170',1,'202603171353',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:54:20'),
(341178,'065170',3,'202603171351',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:54:22'),
(341180,'005930',1,'202603171354',196400,196500,196300,196400,75399,50,60,50,1,'ws','2026-03-18 08:25:08'),
(341181,'010120',1,'202603171354',776000,777000,775000,776000,491,100,100,100,1,'ws','2026-03-18 08:25:10'),
(341182,'000660',1,'202603171354',994000,995000,993000,994000,4735,100,66.67,75,1,'ws','2026-03-18 08:25:00'),
(341183,'069500',1,'202603171354',85795,85840,85795,85840,29926,100,92.31,92.59,1,'ws','2026-03-18 08:25:18'),
(341184,'035510',1,'202603171354',22600,22600,22600,22600,35,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341185,'131970',1,'202603171354',84400,84600,84200,84400,84400,50,25,40,1,'ws','2026-03-17 13:55:02'),
(341186,'034020',1,'202603171354',105900,105900,105800,105800,1288,66.67,66.67,66.67,1,'ws','2026-03-18 08:25:13'),
(341187,'222800',1,'202603171354',58400,58400,58200,58300,58200,0,50,50,1,'ws','2026-03-17 13:55:02'),
(341188,'229200',1,'202603171354',20055,20065,20050,20060,17324,100,100,33.33,1,'ws','2026-03-18 08:25:20'),
(341189,'039980',1,'202603171354',2385,2390,2365,2370,242371,0,0,30.77,1,'ws','2026-03-18 08:25:16'),
(341190,'466930',1,'202603171354',21785,21815,21785,21810,6053,100,100,85.71,1,'ws','2026-03-18 08:25:29'),
(341191,'041020',1,'202603171354',5280,5280,5250,5260,5260,0,0,41.67,1,'ws','2026-03-17 13:55:02'),
(341192,'005380',1,'202603171354',528000,529000,527000,528000,8441,100,100,100,1,'ws','2026-03-18 08:25:06'),
(341193,'412350',1,'202603171354',6430,6430,6430,6430,11,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341194,'267260',1,'202603171354',942000,943000,941000,943000,192,100,100,100,1,'ws','2026-03-18 08:25:22'),
(341195,'065170',1,'202603171354',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:55:07'),
(341196,'036170',1,'202603171354',5520,5530,5500,5520,4575,0,50,25,1,'ws','2026-03-17 14:10:24'),
(341197,'005930',1,'202603171355',196400,196600,196400,196500,50370,50,66.67,62.5,1,'ws','2026-03-18 08:25:08'),
(341198,'000660',1,'202603171355',995000,997000,994000,995000,11189,100,100,80,1,'ws','2026-03-18 08:25:00'),
(341199,'069500',1,'202603171355',85840,85895,85820,85855,73794,100,100,93.33,1,'ws','2026-03-18 08:25:18'),
(341200,'005380',1,'202603171355',528000,529000,528000,528000,851,100,100,100,1,'ws','2026-03-18 08:25:06'),
(341201,'041020',1,'202603171355',5260,5270,5230,5230,5230,0,0,41.67,1,'ws','2026-03-17 13:56:02'),
(341202,'034020',1,'202603171355',105800,105900,105800,105900,2691,50,75,75,1,'ws','2026-03-18 08:25:13'),
(341203,'131970',1,'202603171355',84400,84500,84200,84200,84200,33.33,25,28.57,1,'ws','2026-03-17 13:56:02'),
(341204,'010120',1,'202603171355',776000,777000,775000,777000,237,100,100,100,1,'ws','2026-03-18 08:25:10'),
(341205,'039980',1,'202603171355',2375,2380,2360,2365,373464,0,0,40,1,'ws','2026-03-18 08:25:16'),
(341206,'222800',1,'202603171355',58300,58300,58200,58200,58200,0,0,25,1,'ws','2026-03-17 13:56:02'),
(341207,'065170',1,'202603171355',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:56:02'),
(341208,'229200',1,'202603171355',20060,20065,20055,20055,55197,0,50,25,1,'ws','2026-03-18 08:25:20'),
(341209,'036170',1,'202603171355',5500,5520,5490,5520,7866,100,0,25,1,'ws','2026-03-17 14:10:24'),
(341210,'412350',1,'202603171355',6430,6430,6430,6430,45,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341211,'035510',1,'202603171355',22600,22600,22600,22600,6011,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341212,'353200',3,'202603171354',68300,68300,67600,67900,16399,20,8.33,36.11,1,'ws','2026-03-17 15:20:28'),
(341213,'131970',1,'202603171356',84300,84600,84200,84500,84500,60,66.67,44.44,1,'ws','2026-03-17 13:57:00'),
(341214,'005930',3,'202603171354',196400,196400,196300,196400,196300,NULL,NULL,NULL,1,'ws','2026-03-17 13:57:02'),
(341215,'005380',3,'202603171354',528000,529000,527000,528500,9928,100,100,80,1,'ws','2026-03-18 08:25:07'),
(341216,'069500',3,'202603171354',85795,85895,85780,85780,132337,78.95,83.33,91.3,1,'ws','2026-03-17 20:18:03'),
(341217,'000660',3,'202603171354',994000,997000,993000,994000,20854,100,100,83.33,1,'ws','2026-03-18 08:25:01'),
(341218,'131970',3,'202603171354',84400,84600,84200,84500,84500,50,71.43,80,1,'ws','2026-03-17 13:57:02'),
(341219,'222800',3,'202603171354',58400,58400,58200,58200,58200,0,33.33,33.33,1,'ws','2026-03-17 13:57:02'),
(341220,'041020',3,'202603171354',5280,5280,5230,5255,5250,53.33,32,34.15,1,'ws','2026-03-17 13:57:02'),
(341221,'034020',3,'202603171354',105800,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 13:57:02'),
(341222,'039980',3,'202603171354',2385,2390,2360,2370,806126,42.86,25,26.32,1,'ws','2026-03-17 20:18:00'),
(341223,'010120',3,'202603171354',778000,778000,778000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 13:57:02'),
(341224,'229200',3,'202603171354',20055,20065,20040,20045,20040,0,42.86,44.44,1,'ws','2026-03-17 13:57:02'),
(341225,'298040',3,'202603171354',2572000,2576000,2571000,2575000,184,100,77.78,63.64,1,'ws','2026-03-18 08:25:27'),
(341226,'222800',1,'202603171356',58200,58300,58200,58200,58200,0,0,33.33,1,'ws','2026-03-17 13:57:02'),
(341227,'005930',1,'202603171356',196600,196600,196300,196400,26904,50,33.33,55.56,1,'ws','2026-03-18 08:25:08'),
(341228,'000660',1,'202603171356',996000,996000,993000,994000,4930,50,66.67,60,1,'ws','2026-03-18 08:25:00'),
(341229,'069500',1,'202603171356',85857,85857,85780,85780,28617,16.67,42.31,61.36,1,'ws','2026-03-18 08:25:18'),
(341230,'005380',1,'202603171356',528500,528500,528000,528500,636,100,100,100,1,'ws','2026-03-18 08:25:06'),
(341231,'041020',1,'202603171356',5230,5270,5230,5255,5250,45.45,29.41,26.32,1,'ws','2026-03-17 13:57:02'),
(341232,'034020',1,'202603171356',105900,105900,105800,105800,1177,50,33.33,60,1,'ws','2026-03-18 08:25:13'),
(341233,'039980',1,'202603171356',2365,2375,2360,2370,190291,50,16.67,14.29,1,'ws','2026-03-18 08:25:16'),
(341234,'010120',1,'202603171356',777000,778000,776000,778000,696,100,100,100,1,'ws','2026-03-18 08:25:10'),
(341235,'229200',1,'202603171356',20055,20055,20040,20045,19611,0,0,25,1,'ws','2026-03-18 08:25:20'),
(341247,'036170',3,'202603171354',5520,5530,5490,5510,13719,0,44.44,52.94,1,'ws','2026-03-17 14:10:24'),
(341248,'036170',1,'202603171356',5500,5520,5500,5510,1278,0,0,40,1,'ws','2026-03-17 14:10:24'),
(341250,'267260',3,'202603171354',942000,944000,941000,943000,562,100,85.71,87.5,1,'ws','2026-03-18 08:25:24'),
(341251,'065170',1,'202603171356',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:57:06'),
(341252,'065170',3,'202603171354',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:57:08'),
(341254,'412350',3,'202603171354',6430,6430,6430,6430,339,100,100,100,1,'ws','2026-03-18 10:00:21'),
(341255,'412350',1,'202603171356',6430,6430,6430,6430,283,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341257,'035510',1,'202603171356',22600,22600,22600,22600,18,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341258,'035510',3,'202603171354',22600,22600,22600,22600,6064,100,100,100,1,'ws','2026-03-18 08:25:15'),
(341260,'000660',1,'202603171357',995000,995000,993000,994000,3676,0,50,75,1,'ws','2026-03-18 08:25:00'),
(341261,'005380',1,'202603171357',528000,528500,527000,527000,3775,25,25,50,1,'ws','2026-03-18 08:25:06'),
(341262,'131970',1,'202603171357',84500,84600,84300,84300,84300,60,42.86,44.44,1,'ws','2026-03-17 13:58:02'),
(341263,'005930',1,'202603171357',196400,196400,196300,196400,12566,0,50,50,1,'ws','2026-03-18 08:25:08'),
(341264,'069500',1,'202603171357',85775,85795,85755,85765,17942,0,14.29,60,1,'ws','2026-03-18 08:25:18'),
(341265,'041020',1,'202603171357',5250,5250,5190,5220,5220,41.67,27.78,20.83,1,'ws','2026-03-17 13:58:02'),
(341266,'034020',1,'202603171357',105900,105900,105800,105900,2519,50,66.67,66.67,1,'ws','2026-03-18 08:25:13'),
(341267,'267260',1,'202603171357',943000,944000,943000,943000,82,0,50,75,1,'ws','2026-03-18 08:25:22'),
(341268,'039980',1,'202603171357',2370,2370,2340,2365,478396,50,33.33,12.5,1,'ws','2026-03-18 08:25:16'),
(341269,'222800',1,'202603171357',58300,58300,58200,58300,58200,100,50,33.33,1,'ws','2026-03-17 13:58:02'),
(341270,'065170',1,'202603171357',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:58:02'),
(341271,'010120',1,'202603171357',778000,778000,777000,778000,145,100,100,100,1,'ws','2026-03-18 08:25:10'),
(341272,'229200',1,'202603171357',20045,20045,20035,20040,14552,0,0,20,1,'ws','2026-03-18 08:25:20'),
(341273,'298040',1,'202603171357',2575000,2575000,2573000,2573000,35,0,50,71.43,1,'ws','2026-03-18 08:25:25'),
(341274,'036170',1,'202603171357',5520,5530,5500,5500,6489,0,0,0,1,'ws','2026-03-17 14:10:24'),
(341275,'412350',1,'202603171357',6430,6430,6430,6430,14,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341276,'035510',1,'202603171357',22600,22600,22600,22600,304,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341277,'005930',1,'202603171358',196300,196400,196200,196300,23026,0,0,25,1,'ws','2026-03-18 08:25:08'),
(341278,'069500',1,'202603171358',85770,85785,85715,85715,28104,0,0,28.21,1,'ws','2026-03-18 08:25:18'),
(341279,'005380',1,'202603171358',527000,528000,527000,528000,3047,40,50,50,1,'ws','2026-03-18 08:25:06'),
(341280,'034020',1,'202603171358',105900,105900,105800,105900,1308,100,50,50,1,'ws','2026-03-18 08:25:13'),
(341281,'039980',1,'202603171358',2365,2365,2345,2360,327593,0,33.33,12.5,1,'ws','2026-03-18 08:25:16'),
(341282,'000660',1,'202603171358',993000,994000,992000,992000,3082,0,0,40,1,'ws','2026-03-18 08:25:00'),
(341283,'222800',1,'202603171358',58300,58300,58100,58200,58100,50,50,25,1,'ws','2026-03-17 13:59:02'),
(341284,'131970',1,'202603171358',84300,84500,84200,84300,84300,0,60,50,1,'ws','2026-03-17 13:59:02'),
(341285,'041020',1,'202603171358',5220,5220,5190,5200,5200,0,31.25,17.86,1,'ws','2026-03-17 13:59:02'),
(341286,'036170',1,'202603171358',5510,5520,5510,5520,1049,66.67,50,50,1,'ws','2026-03-17 14:10:24'),
(341287,'065170',1,'202603171358',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 13:59:04'),
(341288,'229200',1,'202603171358',20040,20050,20035,20035,27226,0,0,0,1,'ws','2026-03-18 08:25:20'),
(341289,'035510',1,'202603171358',22600,22600,22600,22600,6,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341290,'412350',1,'202603171358',6430,6430,6430,6430,134,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341291,'005930',1,'202603171359',196300,196300,196200,196300,15378,0,0,33.33,1,'ws','2026-03-18 08:25:08'),
(341292,'005930',3,'202603171357',196300,196300,196250,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:02'),
(341293,'005930',15,'202603171345',196300,196600,196200,196300,499239,81.82,83.33,64.29,1,'ws','2026-03-18 08:25:09'),
(341294,'005930',60,'202603171300',196400,196600,195800,196300,1502408,0,0,93.18,1,'ws','2026-03-18 08:25:10'),
(341295,'041020',1,'202603171359',5200,5210,5170,5170,5170,0,0,17.86,1,'ws','2026-03-17 14:00:02'),
(341296,'041020',3,'202603171357',5250,5250,5170,5170,5170,0,25,29.17,1,'ws','2026-03-17 14:00:02'),
(341297,'041020',15,'202603171345',5270,5350,5170,5170,5170,0,13.89,47.5,1,'ws','2026-03-17 14:00:02'),
(341298,'000660',1,'202603171359',992000,993000,992000,993000,1683,33.33,33.33,40,1,'ws','2026-03-18 08:25:00'),
(341299,'000660',3,'202603171357',995000,995000,992000,993000,8441,50,66.67,60,1,'ws','2026-03-18 08:25:01'),
(341300,'000660',15,'202603171345',992000,993000,992000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:02'),
(341301,'000660',60,'202603171300',990000,997000,986000,993000,227683,34.78,28.57,74.36,1,'ws','2026-03-18 08:25:02'),
(341302,'069500',1,'202603171359',85720,85730,85685,85705,11811,0,0,9.09,1,'ws','2026-03-18 08:25:18'),
(341303,'069500',3,'202603171357',85775,85795,85685,85705,57857,0,44.12,58.7,1,'ws','2026-03-17 20:18:03'),
(341304,'069500',15,'202603171345',85655,85895,85630,85705,461191,100,100,83.76,1,'ws','2026-03-18 08:25:20'),
(341305,'069500',60,'202603171300',85380,85890,85245,85705,85695,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:02'),
(341306,'229200',1,'202603171359',20040,20045,20040,20040,12226,50,33.33,16.67,1,'ws','2026-03-18 08:25:20'),
(341307,'229200',3,'202603171357',20045,20050,20035,20040,20040,0,0,44.44,1,'ws','2026-03-17 14:00:02'),
(341308,'229200',15,'202603171345',20045,20070,20035,20040,379327,91.67,91.67,51.72,1,'ws','2026-03-18 08:25:22'),
(341309,'039980',1,'202603171359',2360,2360,2340,2350,201900,0,0,16.67,1,'ws','2026-03-18 08:25:16'),
(341310,'039980',3,'202603171357',2370,2370,2340,2350,1007889,0,27.27,27.78,1,'ws','2026-03-17 20:18:00'),
(341311,'039980',15,'202603171345',2395,2425,2340,2350,3631022,0,60,63.41,1,'ws','2026-03-18 08:25:18'),
(341312,'039980',60,'202603171300',2355,2490,2240,2350,27266349,100,100,81.55,1,'ws','2026-03-17 20:18:01'),
(341313,'034020',1,'202603171359',105800,105900,105800,105800,1268,0,50,50,1,'ws','2026-03-18 08:25:13'),
(341314,'034020',3,'202603171357',105900,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:02'),
(341315,'034020',15,'202603171345',105700,105900,105600,105800,44640,100,80,69.23,1,'ws','2026-03-18 08:25:14'),
(341316,'034020',60,'202603171300',105900,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:02'),
(341317,'222800',1,'202603171359',58200,58300,58000,58100,58000,0,33.33,25,1,'ws','2026-03-17 14:00:02'),
(341318,'222800',3,'202603171357',58300,58300,58000,58100,58000,0,0,16.67,1,'ws','2026-03-17 14:00:02'),
(341319,'222800',15,'202603171345',58500,58600,58000,58100,58000,69.23,60,63.16,1,'ws','2026-03-17 14:00:02'),
(341324,'353200',3,'202603171357',67900,68100,67600,67800,10931,0,16.67,7.41,1,'ws','2026-03-17 15:20:28'),
(341325,'353200',15,'202603171345',69000,69300,67600,67800,135094,64.06,62.12,65.38,1,'ws','2026-03-17 15:20:30'),
(341350,'131970',1,'202603171359',84300,84400,84000,84000,84000,0,0,30,1,'ws','2026-03-17 14:00:04'),
(341351,'131970',3,'202603171357',84500,84600,84000,84000,84000,28.57,22.22,41.67,1,'ws','2026-03-17 14:00:04'),
(341352,'131970',15,'202603171345',84200,84700,84000,84000,84000,75,42.86,NULL,1,'ws','2026-03-17 14:00:04'),
(341353,'035510',1,'202603171359',22600,22600,22600,22600,151,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341354,'035510',3,'202603171357',22600,22600,22600,22600,461,100,100,100,1,'ws','2026-03-18 08:25:15'),
(341355,'035510',15,'202603171345',22600,22600,22600,22600,8314,100,100,100,1,'ws','2026-03-17 20:18:00'),
(341356,'035510',60,'202603171300',22600,22600,22600,22600,23055,100,100,100,1,'ws','2026-03-18 08:25:16'),
(341364,'036170',1,'202603171359',5520,5550,5510,5510,12217,66.67,50,40,1,'ws','2026-03-17 14:10:24'),
(341365,'036170',3,'202603171357',5520,5550,5500,5510,19755,0,0,33.33,1,'ws','2026-03-17 14:10:24'),
(341371,'412350',3,'202603171357',6430,6430,6430,6430,262,100,100,100,1,'ws','2026-03-18 10:00:21'),
(341372,'412350',1,'202603171359',6430,6430,6430,6430,114,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341373,'412350',15,'202603171345',6430,6430,6430,6430,8715,100,100,100,1,'ws','2026-03-18 13:35:26'),
(341374,'412350',60,'202603171300',6430,6430,6430,6430,32944,100,100,100,1,'ws','2026-03-18 13:35:28'),
(341378,'065170',3,'202603171357',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:00:25'),
(341379,'065170',1,'202603171359',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:00:23'),
(341380,'065170',15,'202603171345',5270,5270,5270,5270,5270,100,100,89.66,1,'ws','2026-03-17 14:00:25'),
(341381,'065170',60,'202603171300',5010,5270,4965,5270,5270,NULL,NULL,NULL,1,'ws','2026-03-17 14:00:25'),
(341385,'005930',1,'202603171400',196300,196300,196100,196200,32081,0,0,0,1,'ws','2026-03-18 08:25:08'),
(341386,'000660',1,'202603171400',993000,993000,990000,991000,7703,33.33,20,16.67,1,'ws','2026-03-18 08:25:00'),
(341387,'229200',1,'202603171400',20040,20045,20010,20010,47836,14.29,12.5,9.09,1,'ws','2026-03-18 08:25:20'),
(341388,'039980',1,'202603171400',2345,2350,2330,2350,272086,0,0,20,1,'ws','2026-03-18 08:25:16'),
(341389,'034020',1,'202603171400',105800,105900,105700,105800,12555,0,0,33.33,1,'ws','2026-03-18 08:25:13'),
(341390,'222800',1,'202603171400',58000,58100,57800,57800,57800,0,0,16.67,1,'ws','2026-03-17 14:01:02'),
(341391,'069500',1,'202603171400',85705,85720,85610,85625,22882,0,0,0,1,'ws','2026-03-18 08:25:18'),
(341392,'005380',1,'202603171400',527000,528000,526000,527000,5261,0,50,37.5,1,'ws','2026-03-18 08:25:06'),
(341393,'267260',1,'202603171400',942000,943000,941000,941000,179,0,0,0,1,'ws','2026-03-18 08:25:22'),
(341394,'131970',1,'202603171400',84000,84300,84000,84200,84200,40,40,50,1,'ws','2026-03-17 14:01:02'),
(341395,'412350',1,'202603171400',6430,6430,6430,6430,7,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341396,'065170',1,'202603171400',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:01:11'),
(341397,'035510',1,'202603171400',22600,22600,22600,22600,318,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341398,'005930',1,'202603171401',196200,196300,196100,196200,26143,0,0,0,1,'ws','2026-03-18 08:25:08'),
(341399,'000660',1,'202603171401',991000,991000,990000,990000,1287,0,25,16.67,1,'ws','2026-03-18 08:25:00'),
(341400,'069500',1,'202603171401',85620,85645,85595,85595,12875,0,0,0,1,'ws','2026-03-18 08:25:18'),
(341401,'267260',1,'202603171401',942000,942000,941000,942000,49,50,50,33.33,1,'ws','2026-03-18 08:25:22'),
(341402,'039980',1,'202603171401',2345,2365,2345,2350,271321,100,0,0,1,'ws','2026-03-18 08:25:16'),
(341403,'034020',1,'202603171401',105800,105800,105600,105600,6759,0,0,25,1,'ws','2026-03-18 08:25:13'),
(341404,'229200',1,'202603171401',20020,20020,20010,20015,24183,14.29,25,20,1,'ws','2026-03-18 08:25:20'),
(341405,'222800',1,'202603171401',57900,58200,57800,57900,57900,25,20,28.57,1,'ws','2026-03-17 14:02:02'),
(341406,'131970',1,'202603171401',84100,84300,83900,83900,83900,40,25,20,1,'ws','2026-03-17 14:02:04'),
(341407,'035510',1,'202603171401',22600,22600,22600,22600,196,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341408,'065170',1,'202603171401',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:02:08'),
(341409,'412350',1,'202603171401',6430,6430,6430,6430,1056,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341410,'005930',1,'202603171402',196200,196200,196100,196150,11080,0,0,0,1,'ws','2026-03-18 08:25:08'),
(341411,'005930',3,'202603171400',196150,196200,196150,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 14:03:02'),
(341412,'005380',1,'202603171402',527000,527500,526000,526500,2407,0,0,40,1,'ws','2026-03-18 08:25:06'),
(341413,'005380',3,'202603171400',527000,528000,526000,526500,9924,0,20,42.86,1,'ws','2026-03-18 08:25:07'),
(341414,'039980',1,'202603171402',2350,2370,2350,2360,207049,100,100,40,1,'ws','2026-03-18 08:25:16'),
(341415,'039980',3,'202603171400',2345,2370,2330,2360,750456,33.33,20,27.78,1,'ws','2026-03-17 20:18:00'),
(341416,'010120',1,'202603171402',778000,778000,776000,778000,576,100,100,50,1,'ws','2026-03-18 08:25:10'),
(341417,'010120',3,'202603171400',777000,778000,777000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 14:03:02'),
(341418,'065170',1,'202603171402',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:03:02'),
(341419,'065170',3,'202603171400',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:03:02'),
(341420,'000660',1,'202603171402',991000,992000,989000,991000,7805,50,25,28.57,1,'ws','2026-03-18 08:25:00'),
(341421,'000660',3,'202603171400',993000,993000,989000,991000,16795,0,25,50,1,'ws','2026-03-18 08:25:01'),
(341422,'069500',1,'202603171402',85600,85655,85585,85620,25620,45.45,18.52,12.82,1,'ws','2026-03-18 08:25:18'),
(341423,'069500',3,'202603171400',85705,85720,85585,85620,61377,0,0,35.71,1,'ws','2026-03-17 20:18:03'),
(341424,'412350',1,'202603171402',6430,6430,6430,6430,108,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341425,'412350',3,'202603171400',6430,6430,6430,6430,1171,100,100,100,1,'ws','2026-03-18 10:00:21'),
(341426,'222800',1,'202603171402',57800,58000,57700,57900,57900,100,25,16.67,1,'ws','2026-03-17 14:03:02'),
(341427,'222800',3,'202603171400',58000,58200,57700,57900,57900,0,0,16.67,1,'ws','2026-03-17 14:03:02'),
(341428,'131970',1,'202603171402',84000,84200,83900,84000,84000,25,50,33.33,1,'ws','2026-03-17 14:03:02'),
(341429,'131970',3,'202603171400',84000,84300,83900,84000,84000,0,28.57,41.67,1,'ws','2026-03-17 14:03:02'),
(341430,'229200',1,'202603171402',20015,20040,20015,20035,24852,100,45.45,46.15,1,'ws','2026-03-18 08:25:20'),
(341431,'229200',3,'202603171400',20040,20045,20010,20035,20025,0,0,33.33,1,'ws','2026-03-17 14:03:02'),
(341433,'034020',3,'202603171400',105700,105700,105600,105600,105600,NULL,NULL,NULL,1,'ws','2026-03-17 14:03:02'),
(341434,'353200',3,'202603171400',67900,67900,67300,67600,20084,0,0,6.67,1,'ws','2026-03-17 15:20:28'),
(341435,'267260',3,'202603171400',942000,943000,941000,942000,274,0,50,66.67,1,'ws','2026-03-18 08:25:24'),
(341436,'298040',3,'202603171400',2573000,2574000,2566000,2569000,102,0,33.33,46.67,1,'ws','2026-03-18 08:25:27'),
(341447,'035510',3,'202603171400',22600,22600,22600,22600,614,100,100,100,1,'ws','2026-03-18 08:25:15'),
(341448,'035510',1,'202603171402',22600,22600,22600,22600,100,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341450,'005930',1,'202603171403',196200,196200,196100,196200,16550,50,50,25,1,'ws','2026-03-18 08:25:08'),
(341451,'069500',1,'202603171403',85620,85640,85595,85630,12300,100,53.85,22.58,1,'ws','2026-03-18 08:25:18'),
(341452,'034020',1,'202603171403',105600,105800,105600,105700,2842,100,33.33,25,1,'ws','2026-03-18 08:25:13'),
(341453,'039980',1,'202603171403',2360,2360,2310,2320,459627,20,20,16.67,1,'ws','2026-03-18 08:25:16'),
(341454,'222800',1,'202603171403',57900,57900,57800,57800,57800,0,50,16.67,1,'ws','2026-03-17 14:04:02'),
(341455,'005380',1,'202603171403',526500,527000,526500,527000,1354,50,50,25,1,'ws','2026-03-18 08:25:06'),
(341456,'131970',1,'202603171403',84000,84200,83900,84000,83900,100,25,33.33,1,'ws','2026-03-17 14:04:02'),
(341457,'010120',1,'202603171403',778000,778000,777000,778000,107,100,100,50,1,'ws','2026-03-18 08:25:10'),
(341458,'229200',1,'202603171403',20030,20035,20025,20035,41731,100,100,50,1,'ws','2026-03-18 08:25:20'),
(341459,'065170',1,'202603171403',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:04:04'),
(341460,'035510',1,'202603171403',22600,22600,22600,22600,187,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341461,'412350',1,'202603171403',6430,6430,6430,6430,1102,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341462,'000660',1,'202603171404',990000,991000,990000,990000,1138,0,50,20,1,'ws','2026-03-18 08:25:00'),
(341463,'005380',1,'202603171404',526500,527000,526500,527000,475,100,50,50,1,'ws','2026-03-18 08:25:06'),
(341464,'039980',1,'202603171404',2320,2335,2310,2315,260663,0,18.18,18.18,1,'ws','2026-03-18 08:25:16'),
(341465,'005930',1,'202603171404',196200,196200,196100,196100,15274,33.33,25,16.67,1,'ws','2026-03-18 08:25:08'),
(341466,'035510',1,'202603171404',22600,22600,22600,22600,82,100,100,100,1,'ws','2026-03-18 08:25:14'),
(341467,'229200',1,'202603171404',20030,20035,20020,20020,9467,0,57.14,35.71,1,'ws','2026-03-18 08:25:20'),
(341468,'131970',1,'202603171404',83900,84100,83800,83900,83800,0,50,42.86,1,'ws','2026-03-17 14:05:02'),
(341469,'069500',1,'202603171404',85630,85640,85595,85595,6698,22.22,50,19.44,1,'ws','2026-03-18 08:25:18'),
(341470,'034020',1,'202603171404',105700,105700,105600,105700,1805,100,100,33.33,1,'ws','2026-03-18 08:25:13'),
(341471,'222800',1,'202603171404',57800,58000,57800,58000,57900,66.67,66.67,42.86,1,'ws','2026-03-17 14:05:02'),
(341472,'412350',1,'202603171404',6430,6430,6430,6430,37,100,100,100,1,'ws','2026-03-18 08:25:27'),
(341473,'065170',1,'202603171404',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:05:11'),
(341525,'307180',1,'202603171339',5000,5000,4980,4995,4422,0,44.44,23.53,1,'rest','2026-03-17 14:05:20'),
(341526,'307180',1,'202603171340',4985,4995,4970,4970,2883,0,0,22.22,1,'rest','2026-03-17 14:05:20'),
(341527,'307180',1,'202603171341',4980,4985,4970,4985,764,37.5,27.27,41.18,1,'rest','2026-03-17 14:05:20'),
(341528,'307180',1,'202603171342',4980,5000,4980,5000,1073,100,54.55,37.5,1,'rest','2026-03-17 14:05:20'),
(341529,'307180',1,'202603171343',5000,5000,4990,5000,603,100,100,42.86,1,'rest','2026-03-17 14:05:20'),
(341530,'307180',1,'202603171344',4995,4995,4985,4995,1242,0,75,50,1,'rest','2026-03-17 14:05:20'),
(341531,'307180',1,'202603171345',5000,5000,4995,4995,224,0,0,85.71,1,'rest','2026-03-17 14:05:20'),
(341532,'307180',1,'202603171346',4990,4990,4990,4990,1389,0,0,60,1,'rest','2026-03-17 14:05:20'),
(341533,'307180',1,'202603171347',4990,4990,4975,4975,4120,0,0,0,1,'rest','2026-03-17 14:05:20'),
(341534,'307180',1,'202603171348',4975,4985,4975,4980,4174,25,20,16.67,1,'rest','2026-03-17 14:05:20'),
(341535,'307180',1,'202603171349',4980,4985,4980,4985,5179,100,40,33.33,1,'rest','2026-03-17 14:05:20'),
(341536,'307180',1,'202603171350',4980,4985,4980,4980,2854,50,66.67,28.57,1,'rest','2026-03-17 14:05:20'),
(341537,'307180',1,'202603171351',4990,4990,4980,4980,2151,0,50,33.33,1,'rest','2026-03-17 14:05:20'),
(341538,'307180',1,'202603171352',4985,4985,4985,4985,905,100,50,75,1,'rest','2026-03-17 14:05:20'),
(341539,'307180',1,'202603171353',4985,4990,4975,4990,4230,100,100,75,1,'rest','2026-03-17 14:05:20'),
(341540,'307180',1,'202603171354',4985,5000,4985,4985,1181,50,66.67,50,1,'rest','2026-03-17 14:05:20'),
(341541,'307180',1,'202603171355',4990,5010,4990,4995,3268,66.67,75,80,1,'rest','2026-03-17 14:05:20'),
(341542,'307180',1,'202603171356',4990,4995,4990,4990,1236,66.67,50,66.67,1,'rest','2026-03-17 14:05:20'),
(341543,'307180',1,'202603171357',4990,4990,4980,4985,946,0,50,50,1,'rest','2026-03-17 14:05:20'),
(341544,'307180',1,'202603171358',4985,4985,4980,4985,881,0,0,40,1,'rest','2026-03-17 14:05:20'),
(341545,'307180',1,'202603171359',4985,4985,4975,4980,7147,0,0,40,1,'rest','2026-03-17 14:05:20'),
(341546,'307180',1,'202603171400',4975,4980,4975,4975,1181,0,0,0,1,'rest','2026-03-17 14:05:20'),
(341547,'307180',1,'202603171401',4975,4995,4975,4995,1903,80,66.67,57.14,1,'rest','2026-03-17 14:05:20'),
(341548,'307180',1,'202603171402',4995,5010,4995,5000,6384,100,83.33,71.43,1,'rest','2026-03-17 14:05:20'),
(341549,'307180',1,'202603171403',5010,5020,5000,5020,2283,100,100,81.82,1,'rest','2026-03-17 14:05:20'),
(341550,'307180',1,'202603171404',5020,5020,5000,5010,1254,66.67,71.43,75,1,'rest','2026-03-17 14:05:20'),
(341551,'307180',1,'202603171405',5020,5030,5020,5030,5020,100,66.67,81.82,1,'rest','2026-03-17 14:06:02'),
(341625,'307180',15,'202603171345',5000,5010,4975,4980,39885,40,83.33,41.67,1,'rest','2026-03-17 14:05:27'),
(341626,'307180',15,'202603171400',5020,5050,5000,5040,5030,100,80,90,1,'rest','2026-03-17 14:15:09'),
(341725,'307180',3,'202603171339',5000,5000,4970,4985,8069,0,0,55.17,1,'rest','2026-03-17 14:05:27'),
(341726,'307180',3,'202603171342',4980,5000,4980,4995,2918,28.57,22.22,53.57,1,'rest','2026-03-17 14:05:27'),
(341727,'307180',3,'202603171345',5000,5000,4975,4975,5733,33.33,18.18,10.53,1,'rest','2026-03-17 14:05:27'),
(341728,'307180',3,'202603171348',4975,4985,4975,4980,12207,20,42.86,21.43,1,'rest','2026-03-17 14:05:27'),
(341729,'307180',3,'202603171351',4990,4990,4975,4990,7286,100,42.86,35.71,1,'rest','2026-03-17 14:05:27'),
(341730,'307180',3,'202603171354',4985,5010,4985,4990,5685,100,100,55.56,1,'rest','2026-03-17 14:05:27'),
(341731,'307180',3,'202603171357',4990,4990,4975,4980,8974,0,50,33.33,1,'rest','2026-03-17 14:05:27'),
(341732,'307180',3,'202603171400',4975,5010,4975,5000,9468,66.67,66.67,77.78,1,'rest','2026-03-17 14:05:27'),
(341733,'307180',3,'202603171403',5020,5030,5020,5030,5020,NULL,NULL,NULL,1,'rest','2026-03-17 14:06:02'),
(341961,'307180',60,'202603171300',4985,5070,4915,4980,238531,0,60,97.24,1,'rest','2026-03-17 14:05:29'),
(341962,'307180',60,'202603171400',4975,5030,4975,5030,15388,90.91,71.43,89.74,1,'rest','2026-03-17 14:05:29'),
(341974,'069500',3,'202603171403',85620,85645,85590,85620,25842,0,0,29.41,1,'ws','2026-03-17 20:18:03'),
(341975,'005930',1,'202603171405',196200,196200,196100,196200,18836,50,60,50,1,'ws','2026-03-18 08:25:08'),
(341976,'000660',3,'202603171403',991000,992000,990000,990500,4466,0,0,36.36,1,'ws','2026-03-18 08:25:01'),
(341977,'005930',3,'202603171403',196200,196200,196150,196200,196100,NULL,NULL,NULL,1,'ws','2026-03-17 14:06:02'),
(341978,'005380',3,'202603171403',526500,528000,526000,527000,5708,50,20,50,1,'ws','2026-03-18 08:25:07'),
(341979,'010120',3,'202603171403',778000,779000,778000,779000,778000,NULL,NULL,NULL,1,'ws','2026-03-17 14:06:02'),
(341980,'222800',3,'202603171403',57900,58100,57800,58000,57900,33.33,25,16.67,1,'ws','2026-03-17 14:06:02'),
(341981,'039980',3,'202603171403',2360,2360,2300,2305,1098133,15.38,11.76,20.83,1,'ws','2026-03-17 20:18:00'),
(341982,'229200',3,'202603171403',20030,20035,20020,20030,20030,0,0,0,1,'ws','2026-03-17 14:06:02'),
(341983,'034020',3,'202603171403',105700,105700,105600,105600,105600,NULL,NULL,NULL,1,'ws','2026-03-17 14:06:02'),
(341984,'131970',3,'202603171403',84000,84200,83800,83900,83900,0,0,20,1,'ws','2026-03-17 14:06:02'),
(341986,'000660',1,'202603171405',991000,991000,990000,990500,2173,100,33.33,42.86,1,'ws','2026-03-18 08:25:00'),
(341987,'069500',1,'202603171405',85595,85645,85590,85620,6844,41.67,50,48,1,'ws','2026-03-18 08:25:18'),
(341988,'005380',1,'202603171405',526500,528000,526000,527000,3879,100,100,50,1,'ws','2026-03-18 08:25:06'),
(341989,'039980',1,'202603171405',2320,2320,2300,2305,377843,0,0,15.38,1,'ws','2026-03-18 08:25:16'),
(341990,'222800',1,'202603171405',57900,58100,57800,58000,57900,100,66.67,75,1,'ws','2026-03-17 14:06:02'),
(341991,'010120',1,'202603171405',778000,779000,777000,779000,420,66.67,66.67,66.67,1,'ws','2026-03-18 08:25:10'),
(341992,'229200',1,'202603171405',20025,20035,20020,20030,21153,40,40,70,1,'ws','2026-03-18 08:25:20'),
(341993,'034020',1,'202603171405',105600,105700,105600,105600,3521,0,50,25,1,'ws','2026-03-18 08:25:13'),
(341994,'131970',1,'202603171405',83900,84100,83900,83900,83900,0,0,20,1,'ws','2026-03-17 14:06:02'),
(342007,'035510',3,'202603171403',22600,22600,22600,22600,479,100,100,100,1,'ws','2026-03-18 08:25:15'),
(342008,'035510',1,'202603171405',22600,22600,22600,22600,210,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342010,'065170',3,'202603171403',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:06:18'),
(342011,'065170',1,'202603171405',5270,5270,5270,5270,5270,100,100,100,1,'ws','2026-03-17 14:06:16'),
(342013,'412350',3,'202603171403',6430,6430,6430,6430,1301,100,100,100,1,'ws','2026-03-18 10:00:23'),
(342014,'412350',1,'202603171405',6430,6430,6430,6430,162,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342016,'034020',1,'202603171406',105600,105700,105600,105600,1981,0,0,50,1,'ws','2026-03-18 08:25:13'),
(342017,'005930',1,'202603171406',196200,196200,196100,196200,16765,100,50,50,1,'ws','2026-03-18 08:25:08'),
(342018,'229200',1,'202603171406',20030,20035,20025,20030,13301,100,40,66.67,1,'ws','2026-03-18 08:25:20'),
(342019,'039980',1,'202603171406',2310,2325,2305,2320,246443,60,50,31.25,1,'ws','2026-03-18 08:25:16'),
(342020,'005380',1,'202603171406',526500,527000,526000,526500,724,0,0,33.33,1,'ws','2026-03-18 08:25:06'),
(342021,'065170',1,'202603171406',5270,5270,5190,5230,5230,0,0,0,1,'ws','2026-03-17 14:07:02'),
(342022,'222800',1,'202603171406',58000,58100,57900,58000,57900,100,100,66.67,1,'ws','2026-03-17 14:07:02'),
(342023,'069500',1,'202603171406',85620,85640,85590,85615,10969,83.33,38.46,60,1,'ws','2026-03-18 08:25:18'),
(342024,'000660',1,'202603171406',990500,991000,990000,991000,4866,100,100,66.67,1,'ws','2026-03-18 08:25:00'),
(342025,'131970',1,'202603171406',83900,84000,83800,83800,83800,0,0,33.33,1,'ws','2026-03-17 14:07:02'),
(342026,'412350',1,'202603171406',6430,6430,6430,6430,4,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342027,'035510',1,'202603171406',22600,22600,22600,22600,465,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342028,'307180',1,'202603171406',5020,5040,5020,5020,5020,0,66.67,66.67,1,'ws','2026-03-17 14:07:13'),
(342029,'005930',1,'202603171407',196200,196500,196100,196400,59144,100,100,77.78,1,'ws','2026-03-18 08:25:08'),
(342030,'069500',1,'202603171407',85610,85670,85590,85660,29551,90,93.33,66.67,1,'ws','2026-03-18 08:25:18'),
(342031,'000660',1,'202603171407',990000,992000,990000,992000,4356,100,100,66.67,1,'ws','2026-03-18 08:25:00'),
(342032,'039980',1,'202603171407',2320,2325,2300,2300,156324,42.86,33.33,16.67,1,'ws','2026-03-18 08:25:16'),
(342033,'065170',1,'202603171407',5260,5270,5160,5230,5160,0,0,0,1,'ws','2026-03-17 14:08:02'),
(342034,'131970',1,'202603171407',83900,83900,83600,83600,83600,0,0,0,1,'ws','2026-03-17 14:08:02'),
(342035,'229200',1,'202603171407',20030,20030,20020,20030,7038,100,100,40,1,'ws','2026-03-18 08:25:20'),
(342036,'222800',1,'202603171407',58100,58100,57900,58000,57900,100,100,66.67,1,'ws','2026-03-17 14:08:04'),
(342037,'035510',1,'202603171407',22600,22600,22600,22600,16,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342038,'307180',1,'202603171407',5030,5050,5020,5050,5040,75,75,71.43,1,'ws','2026-03-17 14:08:12'),
(342039,'412350',1,'202603171407',6430,6430,6430,6430,552,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342040,'005930',3,'202603171406',196400,196400,196350,196350,196300,NULL,NULL,NULL,1,'ws','2026-03-17 14:09:02'),
(342041,'005930',1,'202603171408',196400,196400,196300,196400,19622,100,100,75,1,'ws','2026-03-18 08:25:08'),
(342042,'034020',3,'202603171406',105700,105700,105700,105700,105600,NULL,NULL,NULL,1,'ws','2026-03-17 14:09:02'),
(342043,'131970',3,'202603171406',83900,84000,83400,83400,83400,0,0,15.38,1,'ws','2026-03-17 14:09:02'),
(342044,'065170',3,'202603171406',5270,5270,5130,5180,5170,0,0,0,1,'ws','2026-03-17 14:09:02'),
(342045,'069500',3,'202603171406',85620,85670,85590,85640,54529,100,19.05,10,1,'ws','2026-03-17 20:18:03'),
(342046,'010120',3,'202603171406',779000,779000,779000,779000,778000,NULL,NULL,NULL,1,'ws','2026-03-17 14:09:02'),
(342047,'039980',3,'202603171406',2310,2325,2295,2310,617069,8.33,21.43,13.64,1,'ws','2026-03-17 20:18:00'),
(342048,'000660',3,'202603171406',990500,992000,990000,990000,12605,0,0,20,1,'ws','2026-03-18 08:25:01'),
(342049,'035510',3,'202603171406',22600,22600,22600,22600,912,100,100,100,1,'ws','2026-03-18 08:25:15'),
(342050,'307180',3,'202603171406',5020,5050,5020,5050,5040,NULL,NULL,NULL,1,'ws','2026-03-17 14:09:02'),
(342051,'412350',3,'202603171406',6430,6430,6430,6430,1057,100,100,100,1,'ws','2026-03-18 10:00:23'),
(342052,'034020',1,'202603171408',105600,105700,105600,105700,2491,100,100,50,1,'ws','2026-03-18 08:25:13'),
(342053,'065170',1,'202603171408',5210,5230,5130,5180,5170,0,0,0,1,'ws','2026-03-17 14:09:02'),
(342054,'069500',1,'202603171408',85660,85665,85635,85640,14009,69.23,64.29,53.85,1,'ws','2026-03-18 08:25:18'),
(342055,'010120',1,'202603171408',779000,779000,778000,779000,99,100,100,66.67,1,'ws','2026-03-18 08:25:10'),
(342056,'131970',1,'202603171408',83600,83700,83400,83400,83400,0,0,0,1,'ws','2026-03-17 14:09:02'),
(342057,'039980',1,'202603171408',2305,2315,2295,2310,214302,33.33,55.56,41.67,1,'ws','2026-03-18 08:25:16'),
(342058,'000660',1,'202603171408',991000,992000,990000,990000,3383,33.33,42.86,50,1,'ws','2026-03-18 08:25:00'),
(342059,'267260',1,'202603171408',942000,943000,941000,943000,405,66.67,66.67,66.67,1,'ws','2026-03-18 08:25:22'),
(342060,'267260',3,'202603171406',941000,943000,941000,943000,503,100,100,66.67,1,'ws','2026-03-18 08:25:24'),
(342061,'035510',1,'202603171408',22600,22600,22600,22600,431,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342062,'307180',1,'202603171408',5040,5050,5030,5050,5040,100,75,83.33,1,'ws','2026-03-17 14:09:02'),
(342063,'412350',1,'202603171408',6430,6430,6430,6430,501,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342075,'229200',3,'202603171406',20030,20035,20020,20022,20020,0,0,0,1,'ws','2026-03-17 14:09:04'),
(342076,'222800',3,'202603171406',58000,58100,57900,58000,57900,100,33.33,16.67,1,'ws','2026-03-17 14:09:04'),
(342077,'229200',1,'202603171408',20025,20030,20020,20022,15486,0,0,30.3,1,'ws','2026-03-18 08:25:20'),
(342078,'222800',1,'202603171408',58000,58000,57900,58000,57900,100,100,100,1,'ws','2026-03-17 14:09:04'),
(342081,'005930',1,'202603171409',196400,196400,196300,196400,15617,100,100,100,1,'ws','2026-03-18 08:25:08'),
(342082,'000660',1,'202603171409',990000,991000,990000,990000,1348,0,33.33,50,1,'ws','2026-03-18 08:25:00'),
(342083,'267260',1,'202603171409',943000,944000,943000,943000,27,100,66.67,66.67,1,'ws','2026-03-18 08:25:22'),
(342084,'065170',1,'202603171409',5180,5200,5090,5150,5140,0,0,0,1,'ws','2026-03-17 14:10:02'),
(342085,'039980',1,'202603171409',2310,2310,2295,2300,170543,50,25,38.46,1,'ws','2026-03-18 08:25:16'),
(342086,'307180',1,'202603171409',5050,5050,5020,5020,5010,0,50,42.86,1,'ws','2026-03-17 14:10:02'),
(342087,'069500',1,'202603171409',85645,85660,85630,85650,6506,33.33,73.33,76.19,1,'ws','2026-03-18 08:25:18'),
(342088,'229200',1,'202603171409',20020,20025,20010,20015,17224,0,0,40,1,'ws','2026-03-18 08:25:20'),
(342089,'131970',1,'202603171409',83500,83800,83400,83500,83500,33.33,20,16.67,1,'ws','2026-03-17 14:10:02'),
(342090,'222800',1,'202603171409',58000,58000,57800,57900,57900,0,0,0,1,'ws','2026-03-17 14:10:04'),
(342091,'412350',1,'202603171409',6430,6430,6430,6430,629,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342093,'036170',1,'202603171255',5270,5280,5260,5280,2599,28.57,28.57,50,1,'rest','2026-03-17 14:10:24'),
(342094,'036170',1,'202603171256',5270,5280,5260,5260,1189,50,22.22,41.67,1,'rest','2026-03-17 14:10:24'),
(342095,'036170',1,'202603171257',5270,5300,5270,5300,1770,66.67,75,46.15,1,'rest','2026-03-17 14:10:24'),
(342096,'036170',1,'202603171258',5280,5300,5280,5290,1547,80,57.14,42.86,1,'rest','2026-03-17 14:10:24'),
(342097,'036170',1,'202603171259',5290,5290,5280,5290,6101,0,80,66.67,1,'rest','2026-03-17 14:10:24'),
(342098,'036170',1,'202603171300',5290,5300,5290,5300,1539,100,50,62.5,1,'rest','2026-03-17 14:10:24'),
(342099,'036170',1,'202603171301',5300,5310,5290,5310,2842,100,100,85.71,1,'rest','2026-03-17 14:10:24'),
(342100,'036170',1,'202603171302',5300,5300,5280,5280,9671,25,40,33.33,1,'rest','2026-03-17 14:10:24'),
(342101,'036170',1,'202603171303',5280,5280,5270,5280,658,0,25,40,1,'rest','2026-03-17 14:10:24'),
(342102,'036170',1,'202603171304',5280,5280,5270,5270,1744,0,0,33.33,1,'rest','2026-03-17 14:10:24'),
(342103,'036170',1,'202603171305',5270,5290,5270,5280,3724,50,50,33.33,1,'rest','2026-03-17 14:10:24'),
(342104,'036170',1,'202603171306',5280,5300,5270,5270,1289,50,33.33,16.67,1,'rest','2026-03-17 14:10:24'),
(342105,'036170',1,'202603171307',5270,5270,5240,5260,29790,0,33.33,25,1,'rest','2026-03-17 14:10:24'),
(342106,'036170',1,'202603171308',5265,5265,5230,5230,2366,0,0,14.29,1,'rest','2026-03-17 14:10:24'),
(342107,'036170',1,'202603171309',5230,5260,5230,5260,4085,50,42.86,44.44,1,'rest','2026-03-17 14:10:24'),
(342108,'036170',1,'202603171310',5250,5270,5250,5260,631,100,50,37.5,1,'rest','2026-03-17 14:10:24'),
(342109,'036170',1,'202603171311',5260,5280,5260,5280,2340,100,100,55.56,1,'rest','2026-03-17 14:10:24'),
(342110,'036170',1,'202603171312',5280,5290,5280,5280,2956,100,100,62.5,1,'rest','2026-03-17 14:10:24'),
(342111,'036170',1,'202603171313',5290,5310,5260,5290,3833,100,100,100,1,'rest','2026-03-17 14:10:24'),
(342112,'036170',1,'202603171314',5280,5280,5260,5260,100,25,25,50,1,'rest','2026-03-17 14:10:24'),
(342113,'036170',1,'202603171315',5260,5260,5250,5260,642,0,25,50,1,'rest','2026-03-17 14:10:24'),
(342114,'036170',1,'202603171316',5260,5320,5260,5320,2392,100,66.67,70,1,'rest','2026-03-17 14:10:24'),
(342115,'036170',1,'202603171317',5320,5330,5320,5320,2121,100,100,70,1,'rest','2026-03-17 14:10:24'),
(342116,'036170',1,'202603171318',5320,5340,5320,5340,3643,100,100,72.73,1,'rest','2026-03-17 14:10:24'),
(342117,'036170',1,'202603171319',5330,5340,5320,5330,8658,66.67,66.67,88.89,1,'rest','2026-03-17 14:10:24'),
(342118,'036170',1,'202603171320',5340,5390,5340,5390,8376,85.71,88.89,93.33,1,'rest','2026-03-17 14:10:24'),
(342119,'036170',1,'202603171321',5390,5650,5390,5620,116644,100,96.67,96.88,1,'rest','2026-03-17 14:10:24'),
(342143,'036170',1,'202603171322',5620,5630,5500,5560,42298,79.31,82.86,81.58,1,'rest','2026-03-17 14:10:24'),
(342144,'036170',1,'202603171323',5580,5700,5560,5610,110522,45.45,82.35,82.93,1,'rest','2026-03-17 14:10:24'),
(342145,'036170',1,'202603171324',5640,5660,5470,5500,35802,31.25,22.73,66.67,1,'rest','2026-03-17 14:10:24'),
(342146,'036170',1,'202603171345',5550,5590,5520,5530,12886,75,66.67,70,1,'rest','2026-03-17 14:10:24'),
(342147,'036170',1,'202603171346',5520,5570,5490,5530,3969,0,75,66.67,1,'rest','2026-03-17 14:10:24'),
(342148,'036170',1,'202603171347',5530,5540,5490,5520,25625,0,0,60,1,'rest','2026-03-17 14:10:24'),
(342149,'036170',1,'202603171348',5500,5530,5480,5530,5100,50,50,70,1,'rest','2026-03-17 14:10:24'),
(342150,'036170',1,'202603171349',5530,5560,5520,5560,6885,100,80,57.14,1,'rest','2026-03-17 14:10:24'),
(342151,'036170',1,'202603171400',5550,5550,5510,5540,2824,75,83.33,62.5,1,'rest','2026-03-17 14:10:24'),
(342152,'036170',1,'202603171401',5530,5550,5530,5550,10148,100,80,75,1,'rest','2026-03-17 14:10:24'),
(342153,'036170',1,'202603171402',5550,5550,5540,5540,12972,50,80,75,1,'rest','2026-03-17 14:10:24'),
(342154,'036170',1,'202603171403',5550,5590,5550,5560,11176,66.67,75,75,1,'rest','2026-03-17 14:10:24'),
(342155,'036170',1,'202603171404',5570,5600,5560,5600,12777,100,85.71,90.91,1,'rest','2026-03-17 14:10:24'),
(342156,'036170',1,'202603171405',5600,5600,5510,5540,23449,40,50,50,1,'rest','2026-03-17 14:10:24'),
(342157,'036170',1,'202603171406',5520,5550,5480,5490,21035,0,26.67,33.33,1,'rest','2026-03-17 14:10:24'),
(342158,'036170',1,'202603171407',5490,5550,5490,5520,4875,37.5,21.43,45,1,'rest','2026-03-17 14:10:24'),
(342159,'036170',1,'202603171408',5490,5490,5440,5440,15690,27.27,18.75,26.92,1,'rest','2026-03-17 14:10:24'),
(342160,'036170',1,'202603171409',5440,5440,5430,5430,7485,0,25,13.04,1,'rest','2026-03-17 14:10:24'),
(342161,'036170',1,'202603171410',5420,5420,5410,5410,5410,0,0,21.43,1,'rest','2026-03-17 14:11:10'),
(342162,'035510',1,'202603171409',22600,22600,22600,22600,6,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342243,'036170',3,'202603171400',5550,5550,5510,5540,25944,100,75,58.33,1,'rest','2026-03-17 14:10:24'),
(342244,'036170',3,'202603171403',5550,5600,5510,5540,47402,100,100,37.5,1,'rest','2026-03-17 14:10:24'),
(342245,'036170',3,'202603171406',5520,5550,5440,5440,41600,0,23.08,21.43,1,'rest','2026-03-17 14:10:24'),
(342246,'036170',3,'202603171409',5420,5420,5400,5400,5400,0,0,17.65,1,'rest','2026-03-17 14:12:06'),
(342343,'036170',60,'202603171400',5550,5600,5410,5410,128857,68.75,71.43,63.64,1,'rest','2026-03-17 14:10:27'),
(342494,'353200',3,'202603171403',67600,67700,67200,67700,12083,33.33,25,22.22,1,'rest','2026-03-17 15:20:28'),
(342495,'353200',3,'202603171406',67700,67800,67300,67700,8024,100,33.33,12.5,1,'rest','2026-03-17 15:20:28'),
(342496,'353200',3,'202603171409',67700,67800,67400,67600,7358,0,50,20,1,'rest','2026-03-17 15:20:28'),
(342594,'353200',15,'202603171400',67900,68000,67200,67800,54999,0,64.06,67.11,1,'rest','2026-03-17 15:20:30'),
(342793,'069500',1,'202603171410',85645,85650,85580,85640,44930,50,25,61.11,1,'ws','2026-03-18 08:25:18'),
(342794,'034020',1,'202603171410',105600,105600,105500,105500,2190,0,0,33.33,1,'ws','2026-03-18 08:25:13'),
(342795,'005930',1,'202603171410',196300,196600,196200,196600,72890,100,100,100,1,'ws','2026-03-18 08:25:08'),
(342796,'000660',1,'202603171410',991000,991000,988000,989000,9664,0,0,33.33,1,'ws','2026-03-18 08:25:00'),
(342797,'353200',1,'202603171410',67800,67800,67500,67600,1705,0,80,44.44,1,'ws','2026-03-17 15:20:24'),
(342798,'039980',1,'202603171410',2300,2310,2275,2285,298072,0,28.57,35.71,1,'ws','2026-03-18 08:25:16'),
(342799,'065170',1,'202603171410',5150,5170,5110,5170,5160,40,20,14.29,1,'ws','2026-03-17 14:11:02'),
(342800,'229200',1,'202603171410',20012,20020,20005,20015,22657,0,0,0,1,'ws','2026-03-18 08:25:20'),
(342801,'131970',1,'202603171410',83600,83800,83600,83700,83700,100,60,37.5,1,'ws','2026-03-17 14:11:04'),
(342802,'412350',1,'202603171410',6430,6430,6430,6430,50,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342803,'222800',1,'202603171410',58000,58000,57800,57900,57900,0,0,0,1,'ws','2026-03-17 14:11:06'),
(342804,'307180',1,'202603171410',5020,5020,5020,5020,5020,0,0,42.86,1,'ws','2026-03-17 14:11:08'),
(342806,'035510',1,'202603171410',22600,22600,22600,22600,16,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342807,'000660',1,'202603171411',989000,989000,988000,988000,5611,0,0,20,1,'ws','2026-03-18 08:25:00'),
(342808,'005930',3,'202603171409',196500,196500,196500,196500,196400,NULL,NULL,NULL,1,'ws','2026-03-17 14:12:02'),
(342809,'000660',3,'202603171409',990000,991000,988000,988000,16623,0,0,0,1,'ws','2026-03-18 08:25:01'),
(342810,'353200',1,'202603171411',67700,67700,67400,67600,3431,100,0,50,1,'ws','2026-03-17 15:20:24'),
(342811,'039980',1,'202603171411',2285,2320,2275,2320,308250,70,58.33,50,1,'ws','2026-03-18 08:25:16'),
(342812,'039980',3,'202603171409',2310,2320,2275,2320,776865,100,21.43,25,1,'ws','2026-03-17 20:18:00'),
(342813,'005930',1,'202603171411',196500,196600,196400,196500,15322,66.67,66.67,80,1,'ws','2026-03-18 08:25:08'),
(342814,'069500',1,'202603171411',85642,85650,85600,85610,33364,0,20,47.83,1,'ws','2026-03-18 08:25:18'),
(342815,'069500',3,'202603171409',85645,85660,85580,85610,84800,40,40,9.52,1,'ws','2026-03-17 20:18:03'),
(342816,'229200',1,'202603171411',20020,20020,20005,20005,14531,0,0,0,1,'ws','2026-03-18 08:25:20'),
(342817,'229200',3,'202603171409',20020,20020,20005,20005,20000,0,0,0,1,'ws','2026-03-17 14:12:02'),
(342818,'035510',1,'202603171411',22600,22600,22600,22600,11,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342819,'035510',3,'202603171409',22600,22600,22600,22600,33,100,100,100,1,'ws','2026-03-18 08:25:15'),
(342820,'307180',1,'202603171411',5020,5020,5000,5010,5010,0,0,42.86,1,'ws','2026-03-17 14:12:02'),
(342821,'307180',3,'202603171409',5050,5050,5000,5010,5010,33.33,33.33,63.64,1,'ws','2026-03-17 14:12:02'),
(342822,'065170',1,'202603171411',5170,5170,5150,5160,5150,66.67,33.33,18.18,1,'ws','2026-03-17 14:12:02'),
(342823,'065170',3,'202603171409',5180,5200,5100,5160,5150,0,0,0,1,'ws','2026-03-17 14:12:02'),
(342824,'131970',1,'202603171411',83800,83900,83700,83700,83700,100,100,42.86,1,'ws','2026-03-17 14:12:02'),
(342825,'131970',3,'202603171409',83400,83900,83400,83900,83700,50,45.45,31.25,1,'ws','2026-03-17 14:12:02'),
(342828,'005380',3,'202603171409',526000,527000,526000,526000,2550,0,33.33,14.29,1,'ws','2026-03-18 08:25:07'),
(342829,'267260',3,'202603171409',943000,944000,943000,943000,202,100,100,50,1,'ws','2026-03-18 08:25:24'),
(342830,'010120',3,'202603171409',778000,778000,778000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 14:12:02'),
(342831,'034020',3,'202603171409',105500,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-17 14:12:02'),
(342841,'412350',3,'202603171409',6430,6430,6430,6430,690,100,100,100,1,'ws','2026-03-18 10:00:23'),
(342842,'412350',1,'202603171411',6430,6430,6430,6430,11,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342843,'222800',3,'202603171409',58000,58100,57800,57900,57900,0,50,20,1,'ws','2026-03-17 14:12:06'),
(342845,'036170',1,'202603171411',5410,5420,5400,5400,5400,0,0,0,1,'ws','2026-03-17 14:12:06'),
(342846,'222800',1,'202603171411',57900,58100,57900,57900,57900,100,0,0,1,'ws','2026-03-17 14:12:06'),
(342850,'005930',1,'202603171412',196500,196700,196400,196700,72011,66.67,80,80,1,'ws','2026-03-18 08:25:08'),
(342851,'000660',1,'202603171412',989000,992000,988000,991000,10175,75,60,42.86,1,'ws','2026-03-18 08:25:00'),
(342852,'222800',1,'202603171412',57900,58000,57900,58000,57900,100,100,50,1,'ws','2026-03-17 14:13:02'),
(342853,'010120',1,'202603171412',778000,779000,777000,778000,446,0,0,0,1,'ws','2026-03-18 08:25:10'),
(342854,'353200',1,'202603171412',67600,67700,67400,67600,2740,100,100,80,1,'ws','2026-03-17 15:20:24'),
(342855,'039980',1,'202603171412',2320,2325,2305,2320,295842,100,70,64.29,1,'ws','2026-03-18 08:25:16'),
(342856,'065170',1,'202603171412',5150,5200,5140,5180,5180,66.67,80,30.77,1,'ws','2026-03-17 14:13:02'),
(342857,'069500',1,'202603171412',85605,85740,85590,85725,59682,79.31,74.19,67.57,1,'ws','2026-03-18 08:25:18'),
(342858,'131970',1,'202603171412',83700,83900,83700,83800,83800,100,100,66.67,1,'ws','2026-03-17 14:13:02'),
(342859,'229200',1,'202603171412',20000,20025,20000,20025,24571,66.67,66.67,44.44,1,'ws','2026-03-18 08:25:20'),
(342860,'036170',1,'202603171412',5400,5420,5400,5410,5410,50,33.33,20,1,'ws','2026-03-17 14:13:04'),
(342861,'307180',1,'202603171412',5010,5040,5010,5040,5030,75,75,42.86,1,'ws','2026-03-17 14:13:09'),
(342862,'412350',1,'202603171412',6430,6430,6430,6430,4035,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342863,'035510',1,'202603171412',22600,22600,22600,22600,81,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342864,'005930',1,'202603171413',196700,196800,196600,196800,38537,100,75,83.33,1,'ws','2026-03-18 08:25:08'),
(342865,'069500',1,'202603171413',85735,85745,85710,85710,7213,88.46,71.88,69.44,1,'ws','2026-03-18 08:25:18'),
(342866,'005380',1,'202603171413',527500,528000,527000,527500,643,100,60,71.43,1,'ws','2026-03-18 08:25:06'),
(342867,'353200',1,'202603171413',67700,67800,67600,67600,1697,100,100,0,1,'ws','2026-03-17 15:20:24'),
(342868,'065170',1,'202603171413',5190,5200,5140,5150,5150,40,33.33,36.36,1,'ws','2026-03-17 14:14:02'),
(342869,'229200',1,'202603171413',20025,20040,20025,20035,15940,100,75,63.83,1,'ws','2026-03-18 08:25:20'),
(342870,'039980',1,'202603171413',2320,2325,2310,2310,144781,0,77.78,50,1,'ws','2026-03-18 08:25:16'),
(342871,'131970',1,'202603171413',83800,84100,83800,83900,83900,100,100,100,1,'ws','2026-03-17 14:14:02'),
(342872,'010120',1,'202603171413',778000,779000,777000,778000,463,100,0,0,1,'ws','2026-03-18 08:25:10'),
(342873,'222800',1,'202603171413',58000,58000,57900,58000,57900,100,100,50,1,'ws','2026-03-17 14:14:02'),
(342874,'307180',1,'202603171413',5040,5050,5040,5050,5040,100,80,50,1,'ws','2026-03-17 14:14:04'),
(342875,'412350',1,'202603171413',6430,6430,6430,6430,11,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342876,'036170',1,'202603171413',5410,5410,5390,5400,5400,50,33.33,20,1,'ws','2026-03-17 14:14:11'),
(342877,'035510',1,'202603171413',22600,22600,22600,22600,155,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342878,'353200',3,'202603171412',67600,68000,67400,67800,7450,66.67,66.67,50,1,'ws','2026-03-17 15:20:28'),
(342879,'353200',1,'202603171414',67700,68000,67600,67800,3013,100,100,100,1,'ws','2026-03-17 15:20:24'),
(342880,'069500',3,'202603171412',85605,85765,85590,85760,107097,83.33,85,59.65,1,'ws','2026-03-17 20:18:03'),
(342881,'069500',15,'202603171400',85705,85765,85580,85760,333645,100,100,82.88,1,'ws','2026-03-18 08:25:20'),
(342882,'131970',3,'202603171412',83700,84100,83700,83800,83800,100,44.44,40,1,'ws','2026-03-17 14:15:02'),
(342883,'131970',15,'202603171400',84000,84300,83400,83800,83800,0,60,17.65,1,'ws','2026-03-17 14:15:02'),
(342884,'222800',3,'202603171412',57900,58000,57900,58000,57900,50,50,40,1,'ws','2026-03-17 14:15:02'),
(342885,'222800',15,'202603171400',58000,58200,57700,58000,57900,0,64.29,65,1,'ws','2026-03-17 14:15:02'),
(342886,'065170',3,'202603171412',5150,5200,5100,5110,5100,0,0,0,1,'ws','2026-03-17 14:15:02'),
(342887,'065170',15,'202603171400',5270,5270,5090,5110,5100,0,0,61.9,1,'ws','2026-03-17 14:15:02'),
(342888,'229200',3,'202603171412',20000,20040,20000,20030,20025,59.52,50,41.67,1,'ws','2026-03-17 14:15:02'),
(342889,'229200',15,'202603171400',20040,20045,20000,20030,336652,0,78.57,40.74,1,'ws','2026-03-18 08:25:22'),
(342890,'039980',3,'202603171412',2320,2325,2305,2320,484676,100,100,31.25,1,'ws','2026-03-17 20:18:00'),
(342891,'039980',15,'202603171400',2345,2370,2275,2320,3727199,0,0,45.45,1,'ws','2026-03-18 08:25:18'),
(342893,'005930',1,'202603171414',196800,196800,196700,196750,35976,66.67,85.71,76.92,1,'ws','2026-03-18 08:25:08'),
(342894,'005930',3,'202603171412',196800,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 14:15:02'),
(342895,'005930',15,'202603171400',196300,196800,196100,196750,465848,81.82,90,65.52,1,'ws','2026-03-18 08:25:09'),
(342896,'000660',1,'202603171414',992000,993000,991000,993000,3921,100,100,71.43,1,'ws','2026-03-18 08:25:00'),
(342897,'000660',3,'202603171412',989000,993000,988000,993000,16406,71.43,66.67,50,1,'ws','2026-03-18 08:25:01'),
(342898,'000660',15,'202603171400',993000,993000,992000,993000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 14:15:02'),
(342899,'069500',1,'202603171414',85725,85765,85710,85760,40202,76.92,91.67,75,1,'ws','2026-03-18 08:25:18'),
(342900,'131970',1,'202603171414',83900,84000,83700,83800,83800,50,66.67,80,1,'ws','2026-03-17 14:15:02'),
(342901,'222800',1,'202603171414',58000,58000,57900,58000,57900,100,100,100,1,'ws','2026-03-17 14:15:02'),
(342902,'065170',1,'202603171414',5130,5150,5100,5110,5100,0,22.22,33.33,1,'ws','2026-03-17 14:15:02'),
(342903,'005380',1,'202603171414',527500,528000,527000,528000,556,100,100,75,1,'ws','2026-03-18 08:25:06'),
(342904,'005380',3,'202603171412',526000,528000,526000,528000,6748,100,66.67,62.5,1,'ws','2026-03-18 08:25:07'),
(342905,'005380',15,'202603171400',527000,528000,526000,528000,28529,100,100,75,1,'ws','2026-03-18 08:25:08'),
(342906,'039980',1,'202603171414',2315,2320,2310,2320,44053,50,50,64.29,1,'ws','2026-03-18 08:25:16'),
(342907,'229200',1,'202603171414',20030,20040,20025,20030,36682,66.67,85.71,66.67,1,'ws','2026-03-18 08:25:20'),
(342922,'412350',3,'202603171412',6430,6430,6430,6430,4131,100,100,100,1,'ws','2026-03-18 10:00:23'),
(342923,'412350',15,'202603171400',6430,6430,6430,6430,8350,100,100,100,1,'ws','2026-03-18 13:35:26'),
(342924,'035510',3,'202603171412',22600,22600,22600,22600,324,100,100,100,1,'ws','2026-03-18 08:25:15'),
(342925,'035510',15,'202603171400',22600,22600,22600,22600,2362,100,100,100,1,'ws','2026-03-17 20:18:00'),
(342926,'412350',1,'202603171414',6430,6430,6430,6430,85,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342927,'035510',1,'202603171414',22600,22600,22600,22600,88,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342932,'307180',1,'202603171414',5050,5050,5030,5040,5030,50,80,66.67,1,'ws','2026-03-17 14:15:07'),
(342933,'307180',3,'202603171412',5010,5050,5010,5040,5030,42.86,55.56,NULL,1,'ws','2026-03-17 14:15:09'),
(342937,'036170',3,'202603171412',5400,5420,5390,5400,5400,0,0,0,1,'ws','2026-03-17 14:15:17'),
(342938,'036170',1,'202603171414',5410,5420,5400,5400,5400,0,50,25,1,'ws','2026-03-17 14:15:15'),
(342939,'036170',15,'202603171400',5420,5420,5390,5400,5400,NULL,NULL,NULL,1,'ws','2026-03-17 14:15:17'),
(342942,'000660',1,'202603171415',993000,994000,992000,994000,6567,100,100,85.71,1,'ws','2026-03-18 08:25:00'),
(342943,'005380',1,'202603171415',527000,528000,527000,528000,2251,100,100,66.67,1,'ws','2026-03-18 08:25:06'),
(342944,'034020',1,'202603171415',105600,105800,105600,105600,2874,50,66.67,66.67,1,'ws','2026-03-18 08:25:13'),
(342945,'039980',1,'202603171415',2315,2315,2295,2310,194333,50,33.33,69.23,1,'ws','2026-03-18 08:25:16'),
(342946,'005930',1,'202603171415',196750,196900,196700,196800,34225,50,75,70,1,'ws','2026-03-18 08:25:08'),
(342947,'069500',1,'202603171415',85760,85820,85755,85800,71985,100,85.71,82,1,'ws','2026-03-18 08:25:18'),
(342948,'353200',1,'202603171415',67800,68000,67700,67900,3459,100,100,100,1,'ws','2026-03-17 15:20:24'),
(342949,'222800',1,'202603171415',57900,58000,57900,58000,57900,100,100,100,1,'ws','2026-03-17 14:16:02'),
(342950,'065170',1,'202603171415',5110,5130,5080,5120,5110,20,12.5,27.27,1,'ws','2026-03-17 14:16:02'),
(342951,'298040',1,'202603171415',2574000,2575000,2572000,2574000,51,66.67,66.67,57.14,1,'ws','2026-03-18 08:25:25'),
(342952,'307180',1,'202603171415',5030,5030,5010,5020,5020,0,25,50,1,'ws','2026-03-17 14:16:02'),
(342953,'229200',1,'202603171415',20030,20050,20025,20050,16589,80,85.71,76.92,1,'ws','2026-03-18 08:25:20'),
(342954,'036170',1,'202603171415',5400,5400,5360,5360,5360,0,0,14.29,1,'ws','2026-03-17 14:16:02'),
(342955,'131970',1,'202603171415',83800,83900,83700,83800,83700,0,50,66.67,1,'ws','2026-03-17 14:16:04'),
(342956,'035510',1,'202603171415',22600,22600,22600,22600,51,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342957,'412350',1,'202603171415',6430,6430,6430,6430,26,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342958,'005930',1,'202603171416',196900,196900,196800,196900,19466,100,75,90,1,'ws','2026-03-18 08:25:08'),
(342959,'000660',1,'202603171416',994000,995000,992500,995000,3728,100,100,100,1,'ws','2026-03-18 08:25:00'),
(342960,'069500',1,'202603171416',85805,85825,85790,85790,15523,80,90,89.13,1,'ws','2026-03-18 08:25:18'),
(342961,'034020',1,'202603171416',105700,105700,105600,105600,2047,0,50,66.67,1,'ws','2026-03-18 08:25:13'),
(342962,'353200',1,'202603171416',68000,68100,67800,67900,5635,100,100,100,1,'ws','2026-03-17 15:20:24'),
(342963,'131970',1,'202603171416',83700,83900,83700,83900,83800,100,50,75,1,'ws','2026-03-17 14:17:02'),
(342964,'005380',1,'202603171416',527500,529000,527500,528000,7152,100,100,100,1,'ws','2026-03-18 08:25:06'),
(342965,'229200',1,'202603171416',20045,20050,20040,20040,13179,66.67,57.14,76.92,1,'ws','2026-03-18 08:25:20'),
(342966,'039980',1,'202603171416',2310,2315,2285,2290,174796,0,25,20,1,'ws','2026-03-18 08:25:16'),
(342967,'267260',1,'202603171416',944000,944000,943000,944000,50,50,66.67,66.67,1,'ws','2026-03-18 08:25:22'),
(342968,'065170',1,'202603171416',5130,5170,5110,5125,5120,100,27.27,33.33,1,'ws','2026-03-17 14:17:02'),
(342969,'307180',1,'202603171416',5020,5020,5010,5010,5010,0,0,50,1,'ws','2026-03-17 14:17:02'),
(342970,'222800',1,'202603171416',57900,58000,57900,57900,57900,0,0,50,1,'ws','2026-03-17 14:17:02'),
(342971,'036170',1,'202603171416',5350,5390,5350,5360,5360,0,0,16.67,1,'ws','2026-03-17 14:17:05'),
(342972,'035510',1,'202603171416',22600,22600,22600,22600,565,100,100,100,1,'ws','2026-03-18 08:25:14'),
(342973,'412350',1,'202603171416',6430,6430,6430,6430,286,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342974,'005930',3,'202603171415',196800,196800,196800,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 14:18:02'),
(342975,'005930',1,'202603171417',196900,196900,196700,196800,34987,50,60,62.5,1,'ws','2026-03-18 08:25:08'),
(342976,'005380',3,'202603171415',527000,529000,527000,528000,10580,100,100,71.43,1,'ws','2026-03-18 08:25:07'),
(342977,'034020',3,'202603171415',105700,105800,105700,105800,105700,NULL,NULL,NULL,1,'ws','2026-03-17 14:18:02'),
(342978,'353200',3,'202603171415',67800,68200,67700,68000,11587,100,80,83.33,1,'ws','2026-03-17 15:20:28'),
(342979,'000660',3,'202603171415',993000,995000,992000,993000,18900,100,71.43,62.5,1,'ws','2026-03-18 08:25:01'),
(342980,'229200',3,'202603171415',20030,20050,20025,20040,20040,100,67.31,53.85,1,'ws','2026-03-17 14:18:02'),
(342981,'039980',3,'202603171415',2315,2315,2280,2300,501859,0,33.33,16.67,1,'ws','2026-03-17 20:18:00'),
(342982,'069500',3,'202603171415',85760,85825,85740,85770,96276,100,84.21,85.71,1,'ws','2026-03-17 20:18:03'),
(342983,'131970',3,'202603171415',83800,83900,83700,83700,83700,50,80,36.36,1,'ws','2026-03-17 14:18:02'),
(342984,'065170',3,'202603171415',5110,5170,5080,5095,5090,0,0,0,1,'ws','2026-03-17 14:18:02'),
(342985,'412350',3,'202603171415',6430,6430,6430,6430,318,100,100,100,1,'ws','2026-03-18 10:00:23'),
(342986,'010120',3,'202603171415',778000,778000,778000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 14:18:02'),
(342987,'005380',1,'202603171417',528000,528500,528000,528000,1177,100,100,100,1,'ws','2026-03-18 08:25:06'),
(342988,'034020',1,'202603171417',105600,105800,105600,105800,6056,100,66.67,80,1,'ws','2026-03-18 08:25:13'),
(342989,'353200',1,'202603171417',68000,68200,67900,68000,2493,100,100,100,1,'ws','2026-03-17 15:20:24'),
(342990,'000660',1,'202603171417',995000,995000,992000,993000,8605,33.33,50,66.67,1,'ws','2026-03-18 08:25:00'),
(342991,'229200',1,'202603171417',20040,20050,20040,20040,25166,0,66.67,66.67,1,'ws','2026-03-18 08:25:20'),
(342992,'039980',1,'202603171417',2290,2310,2280,2300,132730,33.33,25,33.33,1,'ws','2026-03-18 08:25:16'),
(342993,'069500',1,'202603171417',85800,85805,85740,85770,8768,0,57.14,66.67,1,'ws','2026-03-18 08:25:18'),
(342994,'131970',1,'202603171417',83700,83800,83700,83700,83700,33.33,33.33,40,1,'ws','2026-03-17 14:18:02'),
(342995,'065170',1,'202603171417',5120,5130,5080,5095,5090,14.29,33.33,13.04,1,'ws','2026-03-17 14:18:02'),
(342996,'412350',1,'202603171417',6430,6430,6430,6430,6,100,100,100,1,'ws','2026-03-18 08:25:27'),
(342997,'010120',1,'202603171417',779000,779000,777000,777000,249,50,33.33,33.33,1,'ws','2026-03-18 08:25:10'),
(343010,'036170',3,'202603171415',5400,5400,5350,5350,5340,0,0,0,1,'ws','2026-03-17 14:18:04'),
(343011,'222800',3,'202603171415',57900,58000,57900,58000,57900,100,50,66.67,1,'ws','2026-03-17 14:18:04'),
(343012,'035510',3,'202603171415',22600,22600,22600,22600,718,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343013,'036170',1,'202603171417',5370,5390,5350,5350,5340,0,0,0,1,'ws','2026-03-17 14:18:04'),
(343014,'222800',1,'202603171417',57900,58000,57900,58000,57900,50,50,50,1,'ws','2026-03-17 14:18:04'),
(343015,'035510',1,'202603171417',22600,22600,22600,22600,102,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343019,'307180',3,'202603171415',5030,5030,5010,5030,5020,75,37.5,NULL,1,'ws','2026-03-17 14:18:09'),
(343020,'307180',1,'202603171417',5010,5030,5010,5030,5020,66.67,40,42.86,1,'ws','2026-03-17 14:18:07'),
(343022,'005930',1,'202603171418',196700,196800,196700,196800,11168,0,50,50,1,'ws','2026-03-18 08:25:08'),
(343023,'000660',1,'202603171418',993000,994000,992000,994000,4721,33.33,50,66.67,1,'ws','2026-03-18 08:25:00'),
(343024,'005380',1,'202603171418',528500,528500,528000,528000,1179,100,100,100,1,'ws','2026-03-18 08:25:06'),
(343025,'034020',1,'202603171418',105800,105800,105700,105700,1737,66.67,66.67,60,1,'ws','2026-03-18 08:25:13'),
(343026,'353200',1,'202603171418',68200,68300,68000,68300,3880,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343027,'131970',1,'202603171418',83600,83800,83600,83700,83600,0,33.33,25,1,'ws','2026-03-17 14:19:02'),
(343028,'039980',1,'202603171418',2295,2300,2285,2290,86985,50,25,33.33,1,'ws','2026-03-18 08:25:16'),
(343029,'036170',1,'202603171418',5350,5370,5340,5350,5350,0,0,0,1,'ws','2026-03-17 14:19:02'),
(343030,'229200',1,'202603171418',20045,20050,20040,20045,9064,100,33.33,62.5,1,'ws','2026-03-18 08:25:20'),
(343031,'065170',1,'202603171418',5100,5100,5010,5060,5050,0,7.14,12.5,1,'ws','2026-03-17 14:19:02'),
(343032,'069500',1,'202603171418',85765,85785,85740,85780,19215,33.33,25,76.92,1,'ws','2026-03-18 08:25:18'),
(343033,'010120',1,'202603171418',778000,779000,777000,778000,189,50,66.67,50,1,'ws','2026-03-18 08:25:10'),
(343034,'307180',1,'202603171418',5030,5060,5030,5060,5050,100,83.33,55.56,1,'ws','2026-03-17 14:19:02'),
(343035,'298040',1,'202603171418',2568000,2574000,2568000,2573000,46,50,42.86,50,1,'ws','2026-03-18 08:25:25'),
(343036,'222800',1,'202603171418',57900,58000,57800,57900,57800,50,33.33,33.33,1,'ws','2026-03-17 14:19:04'),
(343037,'412350',1,'202603171418',6430,6430,6430,6430,135,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343038,'035510',1,'202603171418',22600,22600,22600,22600,57,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343039,'005930',1,'202603171419',196800,196800,196700,196700,11218,0,0,42.86,1,'ws','2026-03-18 08:25:08'),
(343040,'000660',1,'202603171419',993000,995000,993000,994000,3122,100,33.33,60,1,'ws','2026-03-18 08:25:00'),
(343041,'353200',1,'202603171419',68300,68400,68100,68300,5250,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343042,'222800',1,'202603171419',57800,57900,57800,57800,57800,0,33.33,25,1,'ws','2026-03-17 14:20:02'),
(343043,'065170',1,'202603171419',5070,5100,5060,5100,5090,53.33,38.1,45.83,1,'ws','2026-03-17 14:20:02'),
(343044,'131970',1,'202603171419',83600,83700,83600,83700,83600,100,0,33.33,1,'ws','2026-03-17 14:20:02'),
(343045,'069500',1,'202603171419',85775,85807,85760,85770,18374,50,25,55.56,1,'ws','2026-03-18 08:25:18'),
(343046,'229200',1,'202603171419',20045,20045,20035,20035,37928,33.33,33.33,55.56,1,'ws','2026-03-18 08:25:20'),
(343047,'039980',1,'202603171419',2290,2300,2285,2290,107914,0,50,20,1,'ws','2026-03-18 08:25:16'),
(343048,'307180',1,'202603171419',5080,5090,5070,5070,5070,100,100,66.67,1,'ws','2026-03-17 14:20:02'),
(343049,'036170',1,'202603171419',5370,5370,5350,5360,5350,100,50,16.67,1,'ws','2026-03-17 14:20:04'),
(343050,'412350',1,'202603171419',6430,6430,6430,6430,1054,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343102,'046890',1,'202603171335',11230,11240,11210,11210,5478,0,70,30.43,1,'rest','2026-03-17 14:20:24'),
(343103,'046890',1,'202603171336',11210,11220,11140,11150,8438,0,0,36.84,1,'rest','2026-03-17 14:20:24'),
(343104,'046890',1,'202603171337',11150,11160,11130,11150,6388,0,0,43.75,1,'rest','2026-03-17 14:20:24'),
(343105,'046890',1,'202603171338',11140,11150,11100,11130,11994,0,0,0,1,'rest','2026-03-17 14:20:24'),
(343106,'046890',1,'202603171339',11130,11200,11120,11190,9105,75,75,37.5,1,'rest','2026-03-17 14:20:24'),
(343107,'046890',1,'202603171340',11190,11190,11110,11130,7824,50,42.86,30,1,'rest','2026-03-17 14:20:24'),
(343108,'046890',1,'202603171341',11120,11140,11110,11130,4207,0,50,42.86,1,'rest','2026-03-17 14:20:24'),
(343109,'046890',1,'202603171342',11130,11150,11110,11140,4919,100,14.29,46.67,1,'rest','2026-03-17 14:20:24'),
(343110,'046890',1,'202603171343',11140,11150,11140,11150,2463,100,100,57.14,1,'rest','2026-03-17 14:20:24'),
(343111,'046890',1,'202603171344',11140,11150,11130,11150,2681,100,100,25,1,'rest','2026-03-17 14:20:24'),
(343112,'046890',1,'202603171345',11140,11180,11140,11180,8522,100,100,100,1,'rest','2026-03-17 14:20:24'),
(343113,'046890',1,'202603171346',11170,11190,11170,11190,1381,100,100,100,1,'rest','2026-03-17 14:20:24'),
(343114,'046890',1,'202603171347',11180,11190,11160,11160,1907,25,57.14,62.5,1,'rest','2026-03-17 14:20:24'),
(343115,'046890',1,'202603171348',11180,11180,11140,11180,1574,40,50,66.67,1,'rest','2026-03-17 14:20:24'),
(343116,'046890',1,'202603171349',11180,11190,11170,11190,947,100,50,70,1,'rest','2026-03-17 14:20:24'),
(343117,'046890',1,'202603171350',11190,11190,11160,11160,2351,25,50,40,1,'rest','2026-03-17 14:20:24'),
(343118,'046890',1,'202603171351',11170,11190,11150,11170,2650,25,40,40,1,'rest','2026-03-17 14:20:24'),
(343119,'046890',1,'202603171352',11160,11190,11160,11180,1643,100,40,62.5,1,'rest','2026-03-17 14:20:24'),
(343120,'046890',1,'202603171353',11170,11190,11160,11160,3117,33.33,50,37.5,1,'rest','2026-03-17 14:20:24'),
(343121,'046890',1,'202603171354',11160,11180,11150,11150,2242,0,25,25,1,'rest','2026-03-17 14:20:24'),
(343122,'046890',1,'202603171355',11160,11180,11150,11170,1312,66.67,40,57.14,1,'rest','2026-03-17 14:20:24'),
(343123,'046890',1,'202603171356',11180,11200,11180,11200,1672,100,83.33,66.67,1,'rest','2026-03-17 14:20:24'),
(343124,'046890',1,'202603171357',11200,11210,11180,11210,2985,100,100,66.67,1,'rest','2026-03-17 14:20:24'),
(343125,'046890',1,'202603171358',11210,11220,11210,11210,762,100,100,85.71,1,'rest','2026-03-17 14:20:24'),
(343126,'046890',1,'202603171359',11210,11230,11200,11230,2528,100,100,100,1,'rest','2026-03-17 14:20:24'),
(343127,'046890',1,'202603171400',11240,11240,11210,11210,2223,50,50,75,1,'rest','2026-03-17 14:20:24'),
(343128,'046890',1,'202603171401',11210,11220,11200,11210,3029,0,50,60,1,'rest','2026-03-17 14:20:24'),
(343129,'046890',1,'202603171402',11210,11210,11200,11210,911,100,0,50,1,'rest','2026-03-17 14:20:24'),
(343130,'046890',1,'202603171403',11210,11220,11200,11210,1231,100,100,50,1,'rest','2026-03-17 14:20:24'),
(343131,'046890',1,'202603171404',11210,11210,11160,11160,4696,0,0,0,1,'rest','2026-03-17 14:20:24'),
(343132,'046890',1,'202603171405',11170,11170,11150,11160,1870,0,0,0,1,'rest','2026-03-17 14:20:24'),
(343133,'046890',1,'202603171406',11160,11170,11160,11170,376,100,16.67,16.67,1,'rest','2026-03-17 14:20:24'),
(343134,'046890',1,'202603171407',11170,11200,11170,11180,889,100,100,28.57,1,'rest','2026-03-17 14:20:24'),
(343135,'046890',1,'202603171408',11180,11200,11180,11200,912,100,100,44.44,1,'rest','2026-03-17 14:20:24'),
(343136,'046890',1,'202603171409',11190,11210,11190,11200,2637,100,100,100,1,'rest','2026-03-17 14:20:24'),
(343137,'046890',1,'202603171410',11200,11210,11200,11205,1452,100,100,100,1,'rest','2026-03-17 14:20:24'),
(343138,'046890',1,'202603171411',11200,11210,11200,11200,1018,50,50,87.5,1,'rest','2026-03-17 14:20:24'),
(343139,'046890',1,'202603171412',11210,11210,11200,11210,1403,66.67,75,87.5,1,'rest','2026-03-17 14:20:24'),
(343140,'046890',1,'202603171413',11220,11240,11215,11240,1351,100,88.89,90,1,'rest','2026-03-17 14:20:24'),
(343141,'046890',1,'202603171414',11240,11260,11240,11260,2046,100,100,92.86,1,'rest','2026-03-17 14:20:24'),
(343142,'046890',1,'202603171415',11260,11280,11250,11270,3868,100,100,93.33,1,'rest','2026-03-17 14:20:24'),
(343143,'046890',1,'202603171416',11270,11270,11240,11260,4633,50,75,87.5,1,'rest','2026-03-17 14:20:24'),
(343144,'046890',1,'202603171417',11270,11310,11260,11300,3785,80,83.33,90.91,1,'rest','2026-03-17 14:20:24'),
(343145,'046890',1,'202603171418',11300,11340,11290,11330,3095,100,87.5,90.91,1,'rest','2026-03-17 14:20:24'),
(343146,'046890',1,'202603171419',11340,11380,11330,11340,8823,100,100,90,1,'rest','2026-03-17 14:20:24'),
(343147,'046890',1,'202603171420',11290,11300,11260,11300,11300,16.67,28.57,64.29,1,'rest','2026-03-17 14:21:04'),
(343202,'046890',3,'202603171333',11200,11250,11180,11210,11429,21.05,28.57,28.81,1,'rest','2026-03-17 14:20:28'),
(343203,'046890',3,'202603171336',11210,11220,11100,11130,26820,33.33,14.81,10.71,1,'rest','2026-03-17 14:20:28'),
(343204,'046890',3,'202603171339',11130,11200,11110,11130,21136,0,33.33,20.69,1,'rest','2026-03-17 14:20:28'),
(343205,'046890',3,'202603171342',11130,11150,11110,11150,10063,100,20,20.69,1,'rest','2026-03-17 14:20:28'),
(343206,'046890',3,'202603171345',11140,11190,11140,11160,11810,100,100,46.67,1,'rest','2026-03-17 14:20:28'),
(343207,'046890',3,'202603171348',11180,11190,11140,11160,4872,100,100,27.27,1,'rest','2026-03-17 14:20:28'),
(343208,'046890',3,'202603171351',11170,11190,11150,11160,7410,100,100,100,1,'rest','2026-03-17 14:20:28'),
(343209,'046890',3,'202603171354',11160,11200,11150,11200,5226,100,100,100,1,'rest','2026-03-17 14:20:28'),
(343210,'046890',3,'202603171357',11200,11230,11180,11230,6275,100,100,100,1,'rest','2026-03-17 14:20:28'),
(343211,'046890',3,'202603171400',11240,11240,11200,11210,6163,60,77.78,77.78,1,'rest','2026-03-17 14:20:28'),
(343212,'046890',3,'202603171403',11210,11220,11150,11160,7797,0,30,50,1,'rest','2026-03-17 14:20:28'),
(343213,'046890',3,'202603171406',11160,11200,11160,11200,2177,44.44,36.36,61.11,1,'rest','2026-03-17 14:20:28'),
(343214,'046890',3,'202603171409',11190,11210,11190,11200,5107,100,44.44,50,1,'rest','2026-03-17 14:20:28'),
(343215,'046890',3,'202603171412',11210,11260,11200,11260,4800,100,100,58.82,1,'rest','2026-03-17 14:20:28'),
(343216,'046890',3,'202603171415',11260,11310,11240,11300,12286,100,100,73.68,1,'rest','2026-03-17 14:20:28'),
(343217,'046890',3,'202603171418',11270,11300,11260,11300,11300,50,70,81.25,1,'rest','2026-03-17 14:21:04'),
(343302,'046890',60,'202603171400',11240,11380,11150,11280,52483,100,100,55.7,1,'rest','2026-03-17 14:20:27'),
(343502,'046890',15,'202603160900',10810,10870,10410,10490,118016,83.33,83.33,65.22,1,'rest','2026-03-17 14:20:30'),
(343503,'046890',15,'202603160915',10490,10530,10230,10280,87266,0,18.52,40.54,1,'rest','2026-03-17 14:20:30'),
(343504,'046890',15,'202603160930',10280,10330,10200,10230,59557,0,0,15.62,1,'rest','2026-03-17 14:20:30'),
(343505,'046890',15,'202603160945',10220,10260,10090,10120,53720,0,0,11.63,1,'rest','2026-03-17 14:20:30'),
(343506,'046890',15,'202603161000',10130,10140,10030,10040,55458,0,0,0,1,'rest','2026-03-17 14:20:30'),
(343507,'046890',15,'202603161015',10040,10080,9950,9970,62078,0,0,0,1,'rest','2026-03-17 14:20:30'),
(343508,'046890',15,'202603161030',9960,10050,9890,9970,40157,0,0,0,1,'rest','2026-03-17 14:20:30'),
(343509,'046890',15,'202603161045',9970,10000,9920,9950,26051,0,0,0,1,'rest','2026-03-17 14:20:30'),
(343510,'046890',15,'202603161100',9950,9980,9890,9960,22455,33.33,33.33,5.56,1,'rest','2026-03-17 14:20:30'),
(343511,'046890',15,'202603161115',9960,9970,9900,9920,18899,20,14.29,7.14,1,'rest','2026-03-17 14:20:30'),
(343512,'046890',15,'202603161130',9930,9930,9900,9910,12245,0,16.67,12.5,1,'rest','2026-03-17 14:20:30'),
(343513,'046890',15,'202603161145',9910,10000,9900,10000,12297,90,64.29,58.82,1,'rest','2026-03-17 14:20:30'),
(343514,'046890',15,'202603161200',10000,10030,9960,9980,27051,81.82,75,58.82,1,'rest','2026-03-17 14:20:30'),
(343515,'046890',15,'202603161215',9980,9990,9890,9910,23122,0,50,39.13,1,'rest','2026-03-17 14:20:30'),
(343516,'046890',15,'202603161230',9920,9960,9920,9950,18528,36.36,30.77,56.52,1,'rest','2026-03-17 14:20:30'),
(343517,'046890',15,'202603161245',9950,10020,9930,9960,15197,100,41.67,60.87,1,'rest','2026-03-17 14:20:30'),
(343518,'046890',15,'202603161300',9960,9990,9900,9920,17047,20,55.56,27.78,1,'rest','2026-03-17 14:20:30'),
(343519,'046890',15,'202603161315',9920,9930,9910,9920,19523,0,20,31.25,1,'rest','2026-03-17 14:20:30'),
(343520,'046890',15,'202603161330',9920,9940,9880,9890,43623,0,0,41.67,1,'rest','2026-03-17 14:20:30'),
(343521,'046890',15,'202603161345',9890,9910,9880,9910,23750,40,40,30,1,'rest','2026-03-17 14:20:30'),
(343522,'046890',15,'202603161400',9910,9910,9900,9910,9686,100,40,22.22,1,'rest','2026-03-17 14:20:30'),
(343523,'046890',15,'202603161415',9900,9970,9900,9940,30000,100,100,62.5,1,'rest','2026-03-17 14:20:30'),
(343524,'046890',15,'202603161430',9940,9950,9930,9940,11483,100,100,62.5,1,'rest','2026-03-17 14:20:30'),
(343525,'046890',15,'202603161445',9940,10090,9930,10060,49271,100,100,100,1,'rest','2026-03-17 14:20:30'),
(343526,'046890',15,'202603161500',10060,10070,9950,10000,40957,66.67,66.67,71.43,1,'rest','2026-03-17 14:20:30'),
(343527,'046890',15,'202603161515',9990,10000,9970,9990,13377,0,63.16,68.18,1,'rest','2026-03-17 14:20:30'),
(343528,'046890',15,'202603161530',9990,9990,9990,9990,13292,0,0,63.16,1,'rest','2026-03-17 14:20:30'),
(343529,'046890',15,'202603170900',11750,11760,11200,11250,615279,100,99.21,95.17,1,'rest','2026-03-17 14:20:30'),
(343530,'046890',15,'202603170915',11240,11350,10950,11020,280260,84.56,84.56,80.77,1,'rest','2026-03-17 14:20:30'),
(343531,'046890',15,'202603170930',11030,11430,11020,11410,204466,62.9,87.77,87.3,1,'rest','2026-03-17 14:20:30'),
(343532,'046890',15,'202603170945',11410,11480,11060,11190,132753,63.93,46.43,78.57,1,'rest','2026-03-17 14:20:30'),
(343533,'046890',15,'202603171000',11190,11200,11000,11140,68795,0,59.09,76.74,1,'rest','2026-03-17 14:20:30'),
(343534,'046890',15,'202603171015',11140,11190,11020,11050,48786,0,0,39.8,1,'rest','2026-03-17 14:20:30'),
(343535,'046890',15,'202603171030',11050,11070,10860,10910,76221,0,0,43.82,1,'rest','2026-03-17 14:20:30'),
(343536,'046890',15,'202603171045',10910,10980,10800,10840,65681,0,0,0,1,'rest','2026-03-17 14:20:30'),
(343537,'046890',15,'202603171100',10840,10930,10830,10910,48290,50,25,16.67,1,'rest','2026-03-17 14:20:30'),
(343538,'046890',15,'202603171115',10910,11150,10900,11130,94124,100,80.56,49.15,1,'rest','2026-03-17 14:20:30'),
(343539,'046890',15,'202603171130',11110,11270,11070,11180,119589,100,100,61.82,1,'rest','2026-03-17 14:20:30'),
(343540,'046890',15,'202603171145',11180,11180,10970,11040,57895,26.32,65.85,61.82,1,'rest','2026-03-17 14:20:30'),
(343541,'046890',15,'202603171200',11050,11060,11020,11050,17127,6.67,30,71.43,1,'rest','2026-03-17 14:20:30'),
(343542,'046890',15,'202603171215',11050,11150,11050,11090,22049,100,26.32,69.57,1,'rest','2026-03-17 14:20:30'),
(343543,'046890',15,'202603171230',11090,11180,11080,11110,30558,100,100,46.15,1,'rest','2026-03-17 14:20:30'),
(343544,'046890',15,'202603171245',11120,11130,11100,11120,13730,100,100,36.36,1,'rest','2026-03-17 14:20:30'),
(343545,'046890',15,'202603171300',11110,11700,11080,11530,337633,100,100,100,1,'rest','2026-03-17 14:20:30'),
(343546,'046890',15,'202603171330',11310,11320,11100,11150,120320,0,51.9,53.66,1,'rest','2026-03-17 14:20:30'),
(343547,'046890',15,'202603171345',11140,11230,11140,11230,35593,32,17.39,56.82,1,'rest','2026-03-17 14:20:30'),
(343548,'046890',15,'202603171400',11240,11260,11150,11260,26044,100,39.29,57.78,1,'rest','2026-03-17 14:20:30'),
(343549,'046890',15,'202603171415',11260,11380,11240,11270,26597,100,100,24,1,'rest','2026-03-17 14:20:30'),
(343551,'035510',1,'202603171419',22600,22600,22600,22600,643,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343552,'131970',1,'202603171420',83600,83700,83400,83600,83600,0,0,25,1,'ws','2026-03-17 14:21:00'),
(343553,'000660',3,'202603171418',993000,995000,992000,995000,14458,100,100,73.68,1,'ws','2026-03-18 08:25:01'),
(343554,'131970',3,'202603171418',83600,83800,83400,83600,83600,0,0,38.46,1,'ws','2026-03-17 14:21:02'),
(343555,'039980',1,'202603171420',2290,2320,2285,2315,196734,100,71.43,53.85,1,'ws','2026-03-18 08:25:16'),
(343556,'039980',3,'202603171418',2295,2320,2285,2315,391633,42.86,42.86,60,1,'ws','2026-03-17 20:18:00'),
(343557,'005930',1,'202603171420',196700,196800,196700,196800,40828,50,50,50,1,'ws','2026-03-18 08:25:08'),
(343558,'005930',3,'202603171418',196800,196800,196700,196800,196700,NULL,NULL,NULL,1,'ws','2026-03-17 14:21:02'),
(343559,'000660',1,'202603171420',994000,995000,992000,995000,6615,100,100,60,1,'ws','2026-03-18 08:25:00'),
(343560,'229200',1,'202603171420',20035,20035,20020,20030,27019,0,25,16.67,1,'ws','2026-03-18 08:25:20'),
(343561,'229200',3,'202603171418',20045,20050,20020,20030,20030,50,77.78,50,1,'ws','2026-03-17 14:21:02'),
(343562,'065170',1,'202603171420',5100,5160,5080,5150,5150,100,72,59.38,1,'ws','2026-03-17 14:21:02'),
(343563,'065170',3,'202603171418',5100,5160,5010,5150,5150,78.57,45.83,23.91,1,'ws','2026-03-17 14:21:02'),
(343564,'069500',1,'202603171420',85760,85795,85710,85790,20277,66.67,75,42.86,1,'ws','2026-03-18 08:25:18'),
(343565,'069500',3,'202603171418',85765,85807,85710,85790,57866,100,100,86.96,1,'ws','2026-03-17 20:18:03'),
(343566,'353200',1,'202603171420',68400,68400,68200,68400,2272,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343567,'353200',3,'202603171418',68200,68400,68000,68400,11402,100,100,88.89,1,'ws','2026-03-17 15:20:28'),
(343568,'005380',1,'202603171420',528000,529000,528000,529000,805,100,100,100,1,'ws','2026-03-18 08:25:06'),
(343569,'005380',3,'202603171418',528500,529000,528000,529000,3592,100,100,75,1,'ws','2026-03-18 08:25:07'),
(343570,'010120',1,'202603171420',778000,779000,776000,778000,560,50,66.67,60,1,'ws','2026-03-18 08:25:10'),
(343571,'010120',3,'202603171418',778000,778000,778000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 14:21:02'),
(343572,'298040',1,'202603171420',2573000,2575000,2573000,2574000,28,100,100,50,1,'ws','2026-03-18 08:25:25'),
(343573,'298040',3,'202603171418',2568000,2575000,2568000,2574000,122,44.44,54.55,66.67,1,'ws','2026-03-18 08:25:27'),
(343574,'034020',1,'202603171420',105800,105800,105700,105700,2583,100,0,66.67,1,'ws','2026-03-18 08:25:13'),
(343575,'034020',3,'202603171418',105700,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 14:21:02'),
(343576,'222800',1,'202603171420',57900,57900,57800,57800,57800,0,0,25,1,'ws','2026-03-17 14:21:02'),
(343577,'222800',3,'202603171418',57900,58000,57800,57800,57800,0,33.33,25,1,'ws','2026-03-17 14:21:02'),
(343578,'307180',1,'202603171420',5070,5080,5070,5070,5070,100,100,85.71,1,'ws','2026-03-17 14:21:02'),
(343579,'307180',3,'202603171418',5030,5090,5030,5070,5070,80,87.5,64.29,1,'ws','2026-03-17 14:21:02'),
(343596,'036170',1,'202603171420',5360,5370,5340,5350,5350,50,50,33.33,1,'ws','2026-03-17 14:21:11'),
(343597,'036170',3,'202603171418',5350,5370,5340,5350,5350,0,0,0,1,'ws','2026-03-17 14:21:13'),
(343599,'412350',1,'202603171420',6430,6430,6430,6430,306,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343600,'412350',3,'202603171418',6430,6430,6430,6430,1495,100,100,100,1,'ws','2026-03-18 10:00:23'),
(343602,'035510',1,'202603171420',22600,22600,22600,22600,10,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343603,'035510',3,'202603171418',22600,22600,22600,22600,710,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343605,'005930',1,'202603171421',196800,196800,196700,196800,21956,100,50,33.33,1,'ws','2026-03-18 08:25:08'),
(343606,'000660',1,'202603171421',995000,996000,994000,996000,7076,100,100,60,1,'ws','2026-03-18 08:25:00'),
(343607,'069500',1,'202603171421',85785,85825,85775,85825,17934,100,84.62,68.42,1,'ws','2026-03-18 08:25:18'),
(343608,'005380',1,'202603171421',529000,529000,528000,528500,904,66.67,66.67,66.67,1,'ws','2026-03-18 08:25:06'),
(343609,'353200',1,'202603171421',68200,68500,68100,68500,8089,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343610,'039980',1,'202603171421',2320,2335,2315,2325,531033,100,100,81.82,1,'ws','2026-03-18 08:25:16'),
(343611,'065170',1,'202603171421',5160,5160,5120,5120,5120,62.5,75,48.65,1,'ws','2026-03-17 14:22:02'),
(343612,'046890',1,'202603171421',11310,11330,11300,11330,11320,100,44.44,61.54,1,'ws','2026-03-17 14:22:02'),
(343613,'229200',1,'202603171421',20035,20040,20010,20015,12114,0,0,14.29,1,'ws','2026-03-18 08:25:20'),
(343614,'036170',1,'202603171421',5350,5370,5310,5320,5310,0,20,16.67,1,'ws','2026-03-17 14:22:02'),
(343615,'131970',1,'202603171421',83600,84000,83600,83800,83800,66.67,66.67,40,1,'ws','2026-03-17 14:22:02'),
(343616,'307180',1,'202603171421',5060,5060,5030,5040,5040,0,25,66.67,1,'ws','2026-03-17 14:22:04'),
(343617,'222800',1,'202603171421',57800,57900,57700,57800,57700,100,0,33.33,1,'ws','2026-03-17 14:22:06'),
(343618,'412350',1,'202603171421',6430,6430,6430,6430,13,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343619,'035510',1,'202603171421',22600,22600,22600,22600,71,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343620,'353200',1,'202603171422',68300,68600,68100,68600,5588,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343621,'131970',1,'202603171422',83800,84000,83800,83900,83900,100,75,75,1,'ws','2026-03-17 14:23:02'),
(343622,'005930',1,'202603171422',196800,196900,196700,196800,57301,100,100,50,1,'ws','2026-03-18 08:25:08'),
(343623,'039980',1,'202603171422',2320,2320,2305,2305,109891,33.33,63.64,53.85,1,'ws','2026-03-18 08:25:16'),
(343624,'000660',1,'202603171422',996000,998000,995000,998000,22041,100,100,100,1,'ws','2026-03-18 08:25:00'),
(343625,'069500',1,'202603171422',85825,85880,85825,85875,46848,100,100,92,1,'ws','2026-03-18 08:25:18'),
(343626,'005380',1,'202603171422',528000,530000,528000,530000,6217,75,83.33,83.33,1,'ws','2026-03-18 08:25:06'),
(343627,'046890',1,'202603171422',11320,11320,11310,11310,11310,60,66.67,41.67,1,'ws','2026-03-17 14:23:02'),
(343628,'036170',1,'202603171422',5320,5330,5320,5320,5310,0,0,20,1,'ws','2026-03-17 14:23:02'),
(343629,'229200',1,'202603171422',20015,20035,20015,20025,21017,40,33.33,33.33,1,'ws','2026-03-18 08:25:20'),
(343630,'222800',1,'202603171422',57700,57900,57700,57900,57800,100,100,33.33,1,'ws','2026-03-17 14:23:02'),
(343631,'065170',1,'202603171422',5120,5140,5095,5120,5100,0,62.5,58.06,1,'ws','2026-03-17 14:23:02'),
(343632,'035510',1,'202603171422',22600,22600,22600,22600,442,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343633,'307180',1,'202603171422',5050,5060,5050,5060,5050,40,40,66.67,1,'ws','2026-03-17 14:23:14'),
(343634,'412350',1,'202603171422',6430,6430,6430,6430,12,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343635,'005930',3,'202603171421',196800,196900,196800,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 14:24:02'),
(343636,'005930',1,'202603171423',196900,196900,196800,196900,13182,100,100,66.67,1,'ws','2026-03-18 08:25:08'),
(343637,'000660',3,'202603171421',995000,998000,994000,997000,33921,100,100,81.82,1,'ws','2026-03-18 08:25:01'),
(343638,'353200',3,'202603171421',68200,69000,68100,69000,31412,100,100,93.33,1,'ws','2026-03-17 15:20:28'),
(343639,'039980',3,'202603171421',2320,2335,2305,2325,717053,100,55.56,63.64,1,'ws','2026-03-17 20:18:00'),
(343640,'069500',3,'202603171421',85785,85885,85775,85870,84303,100,100,89.66,1,'ws','2026-03-17 20:18:03'),
(343641,'046890',3,'202603171421',11310,11330,11290,11290,11270,50,33.33,84.62,1,'ws','2026-03-17 14:24:02'),
(343642,'005380',3,'202603171421',529000,530000,528000,529000,10252,100,100,100,1,'ws','2026-03-18 08:25:07'),
(343643,'034020',3,'202603171421',105700,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 14:24:02'),
(343644,'222800',3,'202603171421',57800,57900,57700,57800,57800,0,0,25,1,'ws','2026-03-17 14:24:02'),
(343645,'036170',3,'202603171421',5350,5370,5310,5310,5310,0,0,0,1,'ws','2026-03-17 14:24:02'),
(343646,'065170',3,'202603171421',5160,5160,5095,5110,5110,57.89,50,30.56,1,'ws','2026-03-17 14:24:02'),
(343647,'000660',1,'202603171423',998000,998000,996000,997000,4804,66.67,75,80,1,'ws','2026-03-18 08:25:00'),
(343648,'353200',1,'202603171423',68500,69000,68500,69000,17735,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343649,'039980',1,'202603171423',2305,2330,2305,2325,76129,50,60,73.33,1,'ws','2026-03-18 08:25:16'),
(343650,'069500',1,'202603171423',85875,85885,85850,85870,19521,90.91,94.44,87.5,1,'ws','2026-03-18 08:25:18'),
(343651,'046890',1,'202603171423',11310,11320,11290,11290,11270,0,42.86,30.77,1,'ws','2026-03-17 14:24:02'),
(343652,'005380',1,'202603171423',529500,530000,529000,529000,3131,60,50,62.5,1,'ws','2026-03-18 08:25:06'),
(343653,'034020',1,'202603171423',105800,105800,105700,105700,1516,0,50,50,1,'ws','2026-03-18 08:25:13'),
(343654,'222800',1,'202603171423',57800,57900,57700,57800,57800,50,50,33.33,1,'ws','2026-03-17 14:24:02'),
(343655,'036170',1,'202603171423',5320,5360,5310,5310,5310,0,0,16.67,1,'ws','2026-03-17 14:24:02'),
(343656,'065170',1,'202603171423',5115,5160,5110,5110,5110,0,0,69.23,1,'ws','2026-03-17 14:24:02'),
(343657,'010120',1,'202603171423',778000,778000,777000,778000,151,100,100,50,1,'ws','2026-03-18 08:25:10'),
(343658,'010120',3,'202603171421',778000,778000,777000,778000,777000,NULL,NULL,NULL,1,'ws','2026-03-17 14:24:04'),
(343670,'131970',3,'202603171421',83600,84100,83600,84000,84000,80,66.67,80,1,'ws','2026-03-17 14:24:04'),
(343671,'035510',3,'202603171421',22600,22600,22600,22600,1655,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343672,'267260',3,'202603171421',943000,944000,943000,944000,169,50,50,66.67,1,'ws','2026-03-18 08:25:24'),
(343674,'131970',1,'202603171423',84000,84100,83900,84000,84000,100,100,80,1,'ws','2026-03-17 14:24:04'),
(343675,'035510',1,'202603171423',22600,22600,22600,22600,1142,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343678,'229200',3,'202603171421',20035,20040,20010,20015,20015,0,28.57,45.45,1,'ws','2026-03-17 14:24:06'),
(343679,'412350',3,'202603171421',6430,6430,6430,6430,48,100,100,100,1,'ws','2026-03-18 10:00:23'),
(343680,'229200',1,'202603171423',20025,20030,20015,20015,15245,50,28.57,20,1,'ws','2026-03-18 08:25:20'),
(343681,'412350',1,'202603171423',6430,6430,6430,6430,23,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343684,'307180',3,'202603171421',5060,5060,5030,5050,5040,66.67,57.14,50,1,'ws','2026-03-17 14:24:32'),
(343685,'307180',1,'202603171423',5060,5060,5050,5050,5040,66.67,33.33,42.86,1,'ws','2026-03-17 14:24:30'),
(343687,'000660',1,'202603171424',997000,998000,995000,997000,13569,0,66.67,80,1,'ws','2026-03-18 08:25:00'),
(343688,'353200',1,'202603171424',69000,69000,68700,69000,9827,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343689,'005930',1,'202603171424',196900,196900,196800,196900,11713,100,100,100,1,'ws','2026-03-18 08:25:08'),
(343690,'229200',1,'202603171424',20020,20020,20015,20020,12483,33.33,60,33.33,1,'ws','2026-03-18 08:25:20'),
(343691,'131970',1,'202603171424',84000,84300,83900,84300,84200,100,100,87.5,1,'ws','2026-03-17 14:25:02'),
(343692,'307180',1,'202603171424',5050,5050,5040,5040,5040,0,50,28.57,1,'ws','2026-03-17 14:25:02'),
(343693,'039980',1,'202603171424',2325,2325,2310,2315,38352,66.67,40,64.71,1,'ws','2026-03-18 08:25:16'),
(343694,'222800',1,'202603171424',57900,57900,57700,57900,57800,50,66.67,66.67,1,'ws','2026-03-17 14:25:02'),
(343695,'065170',1,'202603171424',5110,5120,5040,5070,5070,0,0,38.46,1,'ws','2026-03-17 14:25:02'),
(343696,'005380',1,'202603171424',529500,529500,529000,529000,1284,0,60,62.5,1,'ws','2026-03-18 08:25:06'),
(343697,'046890',1,'202603171424',11270,11280,11250,11250,11250,0,0,33.33,1,'ws','2026-03-17 14:25:02'),
(343698,'034020',1,'202603171424',105800,105800,105700,105800,1645,50,50,66.67,1,'ws','2026-03-18 08:25:13'),
(343699,'069500',1,'202603171424',85860,85890,85850,85890,32804,80,93.33,96.15,1,'ws','2026-03-18 08:25:18'),
(343700,'036170',1,'202603171424',5310,5320,5300,5300,5300,0,0,0,1,'ws','2026-03-17 14:25:04'),
(343701,'035510',1,'202603171424',22600,22600,22600,22600,5,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343702,'412350',1,'202603171424',6430,6430,6430,6430,537,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343703,'005930',1,'202603171425',196900,196900,196800,196800,12885,0,50,50,1,'ws','2026-03-18 08:25:08'),
(343704,'005380',1,'202603171425',529000,530000,529000,529000,697,100,0,50,1,'ws','2026-03-18 08:25:06'),
(343705,'039980',1,'202603171425',2320,2320,2290,2315,156714,0,66.67,50,1,'ws','2026-03-18 08:25:16'),
(343706,'000660',1,'202603171425',998000,998000,996000,996000,1376,0,0,60,1,'ws','2026-03-18 08:25:00'),
(343707,'069500',1,'202603171425',85890,85905,85875,85880,40827,66.67,57.14,87.5,1,'ws','2026-03-18 08:25:18'),
(343708,'034020',1,'202603171425',105700,105800,105700,105700,2383,50,33.33,50,1,'ws','2026-03-18 08:25:13'),
(343709,'307180',1,'202603171425',5050,5050,5040,5050,5050,50,33.33,37.5,1,'ws','2026-03-17 14:26:02'),
(343710,'353200',1,'202603171425',68900,69000,68800,69000,8440,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343711,'065170',1,'202603171425',5080,5100,5060,5070,5070,0,0,0,1,'ws','2026-03-17 14:26:02'),
(343712,'131970',1,'202603171425',84300,84300,84000,84100,84000,60,66.67,77.78,1,'ws','2026-03-17 14:26:02'),
(343713,'229200',1,'202603171425',20020,20030,20015,20015,14058,50,25,33.33,1,'ws','2026-03-18 08:25:20'),
(343714,'036170',1,'202603171425',5300,5310,5300,5310,5310,50,33.33,16.67,1,'ws','2026-03-17 14:26:04'),
(343715,'222800',1,'202603171425',57800,57900,57800,57850,57800,66.67,40,57.14,1,'ws','2026-03-17 14:26:06'),
(343716,'412350',1,'202603171425',6430,6430,6430,6430,46,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343717,'035510',1,'202603171425',22600,22600,22600,22600,29,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343718,'034020',3,'202603171424',105700,105700,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 14:27:02'),
(343719,'005930',1,'202603171426',196850,196900,196800,196900,39112,50,50,66.67,1,'ws','2026-03-18 08:25:08'),
(343720,'005930',3,'202603171424',196900,196900,196850,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 14:27:02'),
(343721,'005380',3,'202603171424',529500,530000,529000,529000,2667,100,100,100,1,'ws','2026-03-18 08:25:07'),
(343722,'000660',3,'202603171424',997000,998000,995000,996000,16346,66.67,80,90,1,'ws','2026-03-18 08:25:01'),
(343723,'267260',3,'202603171424',943000,944000,943000,943000,180,50,33.33,50,1,'ws','2026-03-18 08:25:24'),
(343724,'039980',3,'202603171424',2325,2325,2290,2310,259644,40,62.5,41.67,1,'ws','2026-03-17 20:18:00'),
(343725,'069500',3,'202603171424',85860,85905,85850,85865,88964,94.12,95.24,98.11,1,'ws','2026-03-17 20:18:03'),
(343726,'229200',3,'202603171424',20020,20030,20000,20000,20000,0,0,46.67,1,'ws','2026-03-17 14:27:02'),
(343727,'307180',3,'202603171424',5050,5060,5040,5050,5050,0,66.67,70,1,'ws','2026-03-17 14:27:02'),
(343728,'065170',3,'202603171424',5110,5130,5040,5120,5110,20,61.9,38.24,1,'ws','2026-03-17 14:27:02'),
(343729,'353200',3,'202603171424',69000,69100,68700,69000,27176,100,100,100,1,'ws','2026-03-17 15:20:28'),
(343730,'298040',3,'202603171424',2573000,2579000,2568000,2577000,301,80,88.89,62.5,1,'ws','2026-03-18 08:25:27'),
(343731,'222800',3,'202603171424',57900,57900,57700,57900,57800,100,33.33,50,1,'ws','2026-03-17 14:27:02'),
(343732,'000660',1,'202603171426',996000,997000,996000,996000,1401,0,0,50,1,'ws','2026-03-18 08:25:00'),
(343733,'005380',1,'202603171426',529000,530000,529000,529000,686,100,100,60,1,'ws','2026-03-18 08:25:06'),
(343734,'034020',1,'202603171426',105800,105800,105700,105700,1837,0,50,33.33,1,'ws','2026-03-18 08:25:13'),
(343735,'267260',1,'202603171426',943000,944000,943000,943000,91,50,33.33,50,1,'ws','2026-03-18 08:25:22'),
(343736,'353200',1,'202603171426',69000,69100,68900,69000,8909,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343737,'069500',1,'202603171426',85890,85900,85860,85865,15333,0,44.44,70,1,'ws','2026-03-18 08:25:18'),
(343738,'039980',1,'202603171426',2305,2320,2305,2310,64578,0,0,36.36,1,'ws','2026-03-18 08:25:16'),
(343739,'307180',1,'202603171426',5060,5060,5050,5050,5050,100,50,60,1,'ws','2026-03-17 14:27:02'),
(343740,'065170',1,'202603171426',5090,5130,5060,5120,5110,100,55.56,50,1,'ws','2026-03-17 14:27:02'),
(343741,'229200',1,'202603171426',20020,20020,20000,20000,22516,0,20,33.33,1,'ws','2026-03-18 08:25:20'),
(343742,'222800',1,'202603171426',57850,57900,57800,57900,57800,50,75,62.5,1,'ws','2026-03-17 14:27:02'),
(343743,'131970',1,'202603171426',84100,84100,83800,84000,83900,0,50,62.5,1,'ws','2026-03-17 14:27:02'),
(343744,'131970',3,'202603171424',84000,84300,83800,84000,83900,100,80,57.14,1,'ws','2026-03-17 14:27:04'),
(343745,'036170',1,'202603171426',5300,5320,5300,5310,5310,100,50,33.33,1,'ws','2026-03-17 14:27:02'),
(343746,'036170',3,'202603171424',5310,5320,5300,5310,5310,0,0,0,1,'ws','2026-03-17 14:27:04'),
(343759,'010120',3,'202603171424',779000,780000,779000,779000,778000,NULL,NULL,NULL,1,'ws','2026-03-17 14:27:04'),
(343760,'412350',3,'202603171424',6430,6430,6430,6430,800,100,100,100,1,'ws','2026-03-18 10:00:23'),
(343763,'412350',1,'202603171426',6430,6430,6430,6430,217,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343765,'035510',1,'202603171426',22600,22600,22600,22600,99,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343766,'035510',3,'202603171424',22600,22600,22600,22600,133,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343768,'000660',1,'202603171427',996000,997000,996000,996500,5217,100,33.33,20,1,'ws','2026-03-18 08:25:00'),
(343769,'069500',1,'202603171427',85875,85890,85850,85885,17378,57.14,44.44,57.14,1,'ws','2026-03-18 08:25:18'),
(343770,'034020',1,'202603171427',105700,105800,105700,105700,1786,100,0,33.33,1,'ws','2026-03-18 08:25:13'),
(343771,'353200',1,'202603171427',69100,69200,69000,69100,8695,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343772,'005930',1,'202603171427',196900,197000,196800,197000,28524,100,66.67,75,1,'ws','2026-03-18 08:25:08'),
(343773,'131970',1,'202603171427',84000,84100,83800,83900,83800,0,0,50,1,'ws','2026-03-17 14:28:02'),
(343774,'307180',1,'202603171427',5050,5050,5030,5035,5030,0,40,22.22,1,'ws','2026-03-17 14:28:02'),
(343775,'036170',1,'202603171427',5310,5350,5310,5350,5340,100,100,71.43,1,'ws','2026-03-17 14:28:02'),
(343776,'010120',1,'202603171427',779000,780000,778000,779000,236,100,100,100,1,'ws','2026-03-18 08:25:10'),
(343777,'005380',1,'202603171427',530000,530000,529000,529500,886,100,100,33.33,1,'ws','2026-03-18 08:25:06'),
(343778,'229200',1,'202603171427',20010,20010,19995,20005,54765,25,20,25,1,'ws','2026-03-18 08:25:20'),
(343779,'039980',1,'202603171427',2305,2315,2300,2310,68040,0,0,57.14,1,'ws','2026-03-18 08:25:16'),
(343780,'065170',1,'202603171427',5120,5140,5110,5140,5120,100,100,58.33,1,'ws','2026-03-17 14:28:02'),
(343781,'035510',1,'202603171427',22600,22600,22600,22600,11,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343782,'222800',1,'202603171427',57800,57900,57800,57900,57800,100,50,50,1,'ws','2026-03-17 14:28:04'),
(343783,'412350',1,'202603171427',6430,6430,6430,6430,108,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343784,'005930',1,'202603171428',197000,197000,196900,196900,58112,50,66.67,50,1,'ws','2026-03-18 08:25:08'),
(343785,'000660',1,'202603171428',996500,997000,996000,996000,3974,50,50,25,1,'ws','2026-03-18 08:25:00'),
(343786,'005380',1,'202603171428',529000,530000,529000,529000,637,50,50,50,1,'ws','2026-03-18 08:25:06'),
(343787,'034020',1,'202603171428',105700,105900,105700,105800,15727,100,100,66.67,1,'ws','2026-03-18 08:25:13'),
(343788,'131970',1,'202603171428',83900,84100,83800,84000,83900,50,33.33,50,1,'ws','2026-03-17 14:29:02'),
(343789,'039980',1,'202603171428',2315,2320,2305,2320,90733,100,66.67,40,1,'ws','2026-03-18 08:25:16'),
(343790,'065170',1,'202603171428',5130,5180,5120,5150,5150,100,100,66.67,1,'ws','2026-03-17 14:29:02'),
(343791,'353200',1,'202603171428',69000,69100,68900,69100,6108,100,100,100,1,'ws','2026-03-17 15:20:24'),
(343792,'222800',1,'202603171428',57900,57900,57800,57800,57700,0,33.33,50,1,'ws','2026-03-17 14:29:02'),
(343793,'036170',1,'202603171428',5350,5360,5330,5330,5330,66.67,66.67,62.5,1,'ws','2026-03-17 14:29:02'),
(343794,'229200',1,'202603171428',20005,20015,20000,20010,9132,100,40,42.86,1,'ws','2026-03-18 08:25:20'),
(343795,'069500',1,'202603171428',85890,85905,85880,85890,23218,100,62.5,64.29,1,'ws','2026-03-18 08:25:18'),
(343796,'307180',1,'202603171428',5040,5050,5040,5050,5040,50,50,50,1,'ws','2026-03-17 14:29:05'),
(343797,'035510',1,'202603171428',22600,22600,22600,22600,20,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343798,'412350',1,'202603171428',6430,6430,6430,6430,12,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343799,'222800',3,'202603171427',57800,57900,57700,57700,57700,33.33,33.33,20,1,'ws','2026-03-17 14:30:02'),
(343800,'005930',1,'202603171429',197000,197000,196900,197000,22564,50,66.67,60,1,'ws','2026-03-18 08:25:08'),
(343801,'222800',15,'202603171415',57900,58000,57700,57700,57700,0,0,47.37,1,'ws','2026-03-17 14:30:02'),
(343802,'353200',3,'202603171427',69100,69200,68500,68700,28342,0,66.67,80,1,'ws','2026-03-17 15:20:28'),
(343803,'353200',15,'202603171415',67800,69200,67700,68700,109919,100,43.9,70.24,1,'ws','2026-03-17 15:20:30'),
(343804,'005930',3,'202603171427',196950,196950,196900,196950,196900,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:02'),
(343805,'005930',15,'202603171415',196750,197000,196700,197000,417241,100,87.5,92.31,1,'ws','2026-03-18 08:25:09'),
(343806,'005380',3,'202603171427',530000,530000,529000,529000,2253,100,100,100,1,'ws','2026-03-18 08:25:07'),
(343807,'005380',15,'202603171415',527000,530000,527000,529000,29344,100,100,80,1,'ws','2026-03-18 08:25:08'),
(343808,'069500',3,'202603171427',85875,85905,85850,85870,60971,50,94.44,95.83,1,'ws','2026-03-17 20:18:03'),
(343809,'069500',15,'202603171415',85760,85905,85710,85870,388380,100,100,100,1,'ws','2026-03-18 08:25:20'),
(343810,'000660',3,'202603171427',996000,997000,995000,996000,14951,0,66.67,80,1,'ws','2026-03-18 08:25:01'),
(343811,'000660',15,'202603171415',995000,996000,995000,996000,995000,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:02'),
(343812,'412350',3,'202603171427',6430,6430,6430,6430,345,100,100,100,1,'ws','2026-03-18 10:00:23'),
(343813,'412350',15,'202603171415',6430,6430,6430,6430,3006,100,100,100,1,'ws','2026-03-18 13:35:26'),
(343814,'039980',3,'202603171427',2305,2330,2300,2330,333399,57.14,66.67,56.25,1,'ws','2026-03-17 20:18:00'),
(343815,'039980',15,'202603171415',2315,2335,2280,2330,2203588,25,12.5,55.17,1,'ws','2026-03-18 08:25:18'),
(343816,'229200',3,'202603171427',20010,20015,19995,20000,19995,0,0,20,1,'ws','2026-03-17 14:30:02'),
(343817,'229200',15,'202603171415',20030,20050,19995,20000,317389,0,0,55,1,'ws','2026-03-18 08:25:22'),
(343818,'034020',3,'202603171427',105900,105900,105800,105900,105800,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:02'),
(343819,'034020',15,'202603171415',105600,105900,105600,105900,51076,66.67,75,76.92,1,'ws','2026-03-18 08:25:14'),
(343820,'010120',3,'202603171427',779000,779000,779000,779000,779000,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:02'),
(343821,'010120',15,'202603171415',777000,780000,776000,780000,3878,100,100,100,1,'ws','2026-03-18 08:25:13'),
(343822,'065170',3,'202603171427',5120,5180,5100,5120,5090,100,20,54.17,1,'ws','2026-03-17 14:30:02'),
(343823,'065170',15,'202603171415',5110,5180,5010,5120,5090,5.88,5.88,5.88,1,'ws','2026-03-17 14:30:02'),
(343824,'131970',3,'202603171427',84000,84100,83800,84000,83900,100,100,66.67,1,'ws','2026-03-17 14:30:02'),
(343825,'131970',15,'202603171415',83800,84300,83400,84000,83900,50,33.33,44.44,1,'ws','2026-03-17 14:30:02'),
(343826,'267260',3,'202603171427',944000,944000,943000,943000,226,0,50,33.33,1,'ws','2026-03-18 08:25:24'),
(343827,'267260',15,'202603171415',943000,943000,943000,943000,943000,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:02'),
(343828,'000660',1,'202603171429',996000,997000,995000,996000,5760,0,50,25,1,'ws','2026-03-18 08:25:00'),
(343829,'005380',1,'202603171429',529000,530000,529000,529000,730,0,50,50,1,'ws','2026-03-18 08:25:06'),
(343830,'353200',1,'202603171429',69000,69100,68500,68700,13539,0,20,20,1,'ws','2026-03-17 15:20:24'),
(343831,'222800',1,'202603171429',57800,57900,57700,57700,57700,0,0,16.67,1,'ws','2026-03-17 14:30:02'),
(343832,'069500',1,'202603171429',85892,85892,85860,85870,20375,20,55.56,35.71,1,'ws','2026-03-18 08:25:18'),
(343833,'039980',1,'202603171429',2315,2330,2315,2330,174626,100,100,80,1,'ws','2026-03-18 08:25:16'),
(343834,'412350',1,'202603171429',6430,6430,6430,6430,225,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343835,'229200',1,'202603171429',20015,20015,19995,20000,27114,33.33,50,25,1,'ws','2026-03-18 08:25:20'),
(343836,'010120',1,'202603171429',780000,780000,779000,780000,237,100,100,100,1,'ws','2026-03-18 08:25:10'),
(343837,'034020',1,'202603171429',105800,105900,105800,105900,4226,100,100,66.67,1,'ws','2026-03-18 08:25:13'),
(343838,'065170',1,'202603171429',5150,5180,5100,5120,5090,25,50,72.73,1,'ws','2026-03-17 14:30:02'),
(343839,'131970',1,'202603171429',84000,84100,83800,84000,83900,100,50,20,1,'ws','2026-03-17 14:30:02'),
(343840,'267260',1,'202603171429',943000,944000,943000,943000,113,0,50,50,1,'ws','2026-03-18 08:25:22'),
(343869,'036170',3,'202603171427',5310,5360,5280,5280,5280,0,0,0,1,'ws','2026-03-17 14:30:04'),
(343870,'036170',15,'202603171415',5400,5400,5280,5280,5280,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:04'),
(343871,'298040',3,'202603171427',2576000,2577000,2575000,2575000,120,66.67,57.14,50,1,'ws','2026-03-18 08:25:27'),
(343872,'298040',15,'202603171415',2575000,2575000,2575000,2575000,2574000,NULL,NULL,NULL,1,'ws','2026-03-17 14:30:04'),
(343873,'036170',1,'202603171429',5330,5330,5280,5280,5280,0,36.36,41.67,1,'ws','2026-03-17 14:30:04'),
(343876,'035510',3,'202603171427',22600,22600,22600,22600,157,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343877,'035510',15,'202603171415',22600,22600,22600,22600,3373,100,100,100,1,'ws','2026-03-17 20:18:00'),
(343878,'035510',1,'202603171429',22600,22600,22600,22600,126,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343881,'307180',1,'202603171429',5050,5050,5050,5050,5050,100,50,62.5,1,'ws','2026-03-17 14:30:24'),
(343882,'307180',3,'202603171427',5050,5050,5030,5050,5050,100,0,57.14,1,'ws','2026-03-17 14:30:26'),
(343883,'307180',15,'202603171415',5030,5090,5010,5050,5050,100,100,84.21,1,'ws','2026-03-17 14:30:26'),
(343886,'005930',1,'202603171430',197000,197000,196800,196900,47078,50,33.33,60,1,'ws','2026-03-18 08:25:08'),
(343887,'000660',1,'202603171430',996000,997000,995000,996000,2977,100,0,50,1,'ws','2026-03-18 08:25:00'),
(343888,'069500',1,'202603171430',85870,85885,85860,85870,9327,0,20,41.67,1,'ws','2026-03-18 08:25:18'),
(343889,'005380',1,'202603171430',529000,530000,529000,529500,912,100,50,66.67,1,'ws','2026-03-18 08:25:06'),
(343890,'353200',1,'202603171430',68700,69000,68500,68700,11694,0,0,20,1,'ws','2026-03-17 15:20:24'),
(343891,'131970',1,'202603171430',84100,84100,83900,84000,84000,100,100,33.33,1,'ws','2026-03-17 14:31:02'),
(343892,'039980',1,'202603171430',2325,2370,2325,2360,808937,100,100,90.91,1,'ws','2026-03-18 08:25:16'),
(343893,'065170',1,'202603171430',5120,5120,5050,5060,5060,0,10,47.06,1,'ws','2026-03-17 14:31:02'),
(343894,'222800',1,'202603171430',57800,57900,57700,57700,57700,0,0,20,1,'ws','2026-03-17 14:31:02'),
(343895,'229200',1,'202603171430',19995,20005,19995,19995,31999,0,25,25,1,'ws','2026-03-18 08:25:20'),
(343896,'034020',1,'202603171430',105900,105900,105800,105850,2381,66.67,80,80,1,'ws','2026-03-18 08:25:13'),
(343897,'412350',1,'202603171430',6430,6430,6430,6430,38,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343898,'307180',1,'202603171430',5050,5050,5010,5010,5010,0,27.27,21.43,1,'ws','2026-03-17 14:31:04'),
(343899,'036170',1,'202603171430',5280,5290,5260,5280,5260,0,0,36.36,1,'ws','2026-03-17 14:31:06'),
(343900,'035510',1,'202603171430',22600,22600,22600,22600,10,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343901,'034020',1,'202603171431',105850,105900,105800,105900,2593,50,75,83.33,1,'ws','2026-03-18 08:25:13'),
(343902,'005930',1,'202603171431',196850,196900,196800,196800,26137,0,33.33,40,1,'ws','2026-03-18 08:25:08'),
(343903,'069500',1,'202603171431',85870,85920,85870,85905,29272,100,63.64,75,1,'ws','2026-03-18 08:25:18'),
(343904,'229200',1,'202603171431',19990,20000,19990,20000,19098,50,25,50,1,'ws','2026-03-18 08:25:20'),
(343905,'353200',1,'202603171431',68700,69000,68700,68700,4843,100,0,20,1,'ws','2026-03-17 15:20:25'),
(343906,'039980',1,'202603171431',2360,2375,2340,2350,453953,75,80,83.33,1,'ws','2026-03-18 08:25:16'),
(343907,'065170',1,'202603171431',5060,5070,5010,5040,5030,0,0,21.43,1,'ws','2026-03-17 14:32:02'),
(343908,'307180',1,'202603171431',4995,5040,4995,5040,4995,42.86,42.86,45,1,'ws','2026-03-17 14:32:02'),
(343909,'000660',1,'202603171431',995000,996000,995000,995000,3033,0,0,25,1,'ws','2026-03-18 08:25:00'),
(343910,'005380',1,'202603171431',529000,530000,529000,529000,2008,50,50,50,1,'ws','2026-03-18 08:25:06'),
(343911,'131970',1,'202603171431',84100,84200,84000,84100,84100,100,100,66.67,1,'ws','2026-03-17 14:32:02'),
(343912,'222800',1,'202603171431',57800,57900,57700,57700,57700,100,0,0,1,'ws','2026-03-17 14:32:04'),
(343913,'036170',1,'202603171431',5280,5350,5270,5350,5300,100,58.33,61.11,1,'ws','2026-03-17 14:32:04'),
(343914,'412350',1,'202603171431',6430,6430,6430,6430,102,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343915,'035510',1,'202603171431',22600,22600,22600,22600,73,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343916,'005930',1,'202603171432',196900,196900,196800,196900,33371,50,33.33,40,1,'ws','2026-03-18 08:25:08'),
(343917,'005930',3,'202603171430',196900,196900,196900,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 14:33:02'),
(343918,'353200',1,'202603171432',68700,69000,68600,68600,4643,0,0,0,1,'ws','2026-03-17 15:20:25'),
(343919,'353200',3,'202603171430',68700,69000,68500,68600,21180,0,0,71.43,1,'ws','2026-03-17 15:20:28'),
(343920,'005380',1,'202603171432',529000,531000,529000,530000,7303,66.67,75,60,1,'ws','2026-03-18 08:25:06'),
(343921,'005380',3,'202603171430',529000,531000,529000,530000,10223,100,100,100,1,'ws','2026-03-18 08:25:07'),
(343922,'065170',1,'202603171432',5040,5080,5030,5070,5060,60,27.27,26.67,1,'ws','2026-03-17 14:33:02'),
(343923,'065170',3,'202603171430',5120,5120,5010,5070,5060,0,16.67,41.94,1,'ws','2026-03-17 14:33:02'),
(343924,'069500',1,'202603171432',85905,85925,85900,85900,20811,87.5,87.5,61.54,1,'ws','2026-03-18 08:25:18'),
(343925,'069500',3,'202603171430',85870,85925,85860,85900,59410,100,87.5,96.43,1,'ws','2026-03-17 20:18:03'),
(343926,'131970',1,'202603171432',84200,84300,84100,84100,84100,100,100,100,1,'ws','2026-03-17 14:33:02'),
(343927,'131970',3,'202603171430',84100,84300,83900,84100,84100,100,100,83.33,1,'ws','2026-03-17 14:33:02'),
(343928,'039980',1,'202603171432',2347,2370,2340,2340,269085,0,60,71.43,1,'ws','2026-03-18 08:25:16'),
(343929,'039980',3,'202603171430',2325,2375,2325,2340,1531975,100,66.67,78.57,1,'ws','2026-03-17 20:18:00'),
(343930,'229200',1,'202603171432',19995,20000,19990,19995,29354,50,33.33,33.33,1,'ws','2026-03-18 08:25:20'),
(343931,'229200',3,'202603171430',19995,20005,19990,19995,19990,0,0,0,1,'ws','2026-03-17 14:33:02'),
(343932,'034020',1,'202603171432',105800,105900,105800,105800,1864,33.33,25,62.5,1,'ws','2026-03-18 08:25:13'),
(343933,'034020',3,'202603171430',105800,105900,105800,105800,105800,NULL,NULL,NULL,1,'ws','2026-03-17 14:33:02'),
(343935,'000660',3,'202603171430',996000,997000,995000,996000,7410,100,0,80,1,'ws','2026-03-18 08:25:01'),
(343936,'010120',3,'202603171430',780000,781000,780000,781000,780000,NULL,NULL,NULL,1,'ws','2026-03-17 14:33:02'),
(343937,'298040',3,'202603171430',2575000,2578000,2574000,2575000,185,0,66.67,72.73,1,'ws','2026-03-18 08:25:27'),
(343938,'267260',3,'202603171430',943000,945000,943000,944000,678,100,50,50,1,'ws','2026-03-18 08:25:24'),
(343947,'307180',3,'202603171430',5050,5050,4970,4970,4970,0,0,28.57,1,'ws','2026-03-17 14:33:06'),
(343948,'307180',1,'202603171432',5010,5010,4970,4970,4970,30,21.43,29.03,1,'ws','2026-03-17 14:33:04'),
(343949,'222800',3,'202603171430',57800,57900,57700,57800,57700,33.33,50,33.33,1,'ws','2026-03-17 14:33:06'),
(343950,'036170',3,'202603171430',5280,5350,5260,5340,5310,66.67,66.67,46.15,1,'ws','2026-03-17 14:33:06'),
(343951,'222800',1,'202603171432',57700,57800,57700,57800,57700,100,100,33.33,1,'ws','2026-03-17 14:33:06'),
(343952,'036170',1,'202603171432',5350,5350,5310,5340,5310,87.5,87.5,46.67,1,'ws','2026-03-17 14:33:06'),
(343956,'035510',3,'202603171430',22600,22600,22600,22600,186,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343957,'035510',1,'202603171432',22600,22600,22600,22600,103,100,100,100,1,'ws','2026-03-18 08:25:14'),
(343959,'412350',3,'202603171430',6430,6430,6430,6430,151,100,100,100,1,'ws','2026-03-18 10:00:23'),
(343960,'412350',1,'202603171432',6430,6430,6430,6430,11,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343962,'065170',1,'202603171433',5070,5090,5055,5060,5050,75,50,20,1,'ws','2026-03-17 14:34:00'),
(343963,'005930',1,'202603171433',196900,196900,196600,196700,28179,33.33,25,33.33,1,'ws','2026-03-18 08:25:09'),
(343964,'005380',1,'202603171433',530000,530500,529000,529000,2326,50,40,50,1,'ws','2026-03-18 08:25:06'),
(343965,'034020',1,'202603171433',105800,105900,105700,105700,10232,0,20,37.5,1,'ws','2026-03-18 08:25:13'),
(343966,'039980',1,'202603171433',2345,2345,2310,2315,212151,0,0,47.06,1,'ws','2026-03-18 08:25:17'),
(343967,'353200',1,'202603171433',68600,68800,68300,68300,5079,0,0,0,1,'ws','2026-03-17 15:20:25'),
(343968,'010120',1,'202603171433',781000,781000,779000,780000,252,0,66.67,50,1,'ws','2026-03-18 08:25:11'),
(343969,'307180',1,'202603171433',4975,4975,4955,4955,4955,0,26.09,19.35,1,'ws','2026-03-17 14:34:02'),
(343970,'000660',1,'202603171433',996000,996000,994000,994000,6640,33.33,25,25,1,'ws','2026-03-18 08:25:00'),
(343971,'229200',1,'202603171433',19995,19995,19970,19980,78176,0,20,12.5,1,'ws','2026-03-18 08:25:21'),
(343972,'069500',1,'202603171433',85905,85905,85810,85835,33081,0,33.33,28,1,'ws','2026-03-18 08:25:19'),
(343973,'222800',1,'202603171433',57800,57800,57700,57700,57700,50,50,33.33,1,'ws','2026-03-17 14:34:02'),
(343974,'036170',1,'202603171433',5340,5370,5340,5360,5360,66.67,90,60,1,'ws','2026-03-17 14:34:02'),
(343975,'131970',1,'202603171433',84100,84100,83800,83900,83900,0,33.33,33.33,1,'ws','2026-03-17 14:34:04'),
(343976,'412350',1,'202603171433',6430,6430,6430,6430,248,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343977,'035510',1,'202603171433',22600,22600,22600,22600,10,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343978,'069500',1,'202603171434',85830,85845,85800,85825,22133,0,0,30.43,1,'ws','2026-03-18 08:25:19'),
(343979,'353200',1,'202603171434',68500,68500,68200,68200,2694,0,0,0,1,'ws','2026-03-17 15:20:25'),
(343980,'005930',1,'202603171434',196700,196700,196500,196600,32364,0,25,16.67,1,'ws','2026-03-18 08:25:09'),
(343981,'000660',1,'202603171434',994000,995000,994000,995000,2485,33.33,50,40,1,'ws','2026-03-18 08:25:00'),
(343982,'222800',1,'202603171434',57800,57800,57500,57800,57700,50,66.67,66.67,1,'ws','2026-03-17 14:35:02'),
(343983,'036170',1,'202603171434',5370,5370,5360,5370,5360,100,75,90.91,1,'ws','2026-03-17 14:35:02'),
(343984,'065170',1,'202603171434',5060,5070,5040,5060,5050,0,75,25,1,'ws','2026-03-17 14:35:02'),
(343985,'229200',1,'202603171434',19975,19990,19975,19980,20864,0,0,16.67,1,'ws','2026-03-18 08:25:21'),
(343986,'039980',1,'202603171434',2315,2320,2285,2295,273996,0,0,31.58,1,'ws','2026-03-18 08:25:17'),
(343987,'412350',1,'202603171434',6430,6430,6430,6430,20,100,100,100,1,'ws','2026-03-18 08:25:27'),
(343988,'307180',1,'202603171434',4955,4985,4955,4985,4960,66.67,26.09,32.43,1,'ws','2026-03-17 14:35:06'),
(343989,'131970',1,'202603171434',83900,84100,83800,84000,83900,33.33,33.33,50,1,'ws','2026-03-17 14:35:06'),
(343990,'035510',1,'202603171434',22600,22600,22600,22600,829,100,100,100,1,'ws','2026-03-18 08:25:15'),
(343991,'005930',1,'202603171435',196600,196900,196500,196800,50051,66.67,40,42.86,1,'ws','2026-03-18 08:25:09'),
(343992,'005930',3,'202603171433',196800,196900,196800,196900,196800,NULL,NULL,NULL,1,'ws','2026-03-17 14:36:02'),
(343993,'298040',1,'202603171435',2575000,2576000,2572000,2575000,61,80,50,44.44,1,'ws','2026-03-18 08:25:25'),
(343994,'298040',3,'202603171433',2573000,2576000,2572000,2575000,120,100,0,57.14,1,'ws','2026-03-18 08:25:27'),
(343995,'039980',1,'202603171435',2295,2355,2295,2350,239286,73.33,55,45.83,1,'ws','2026-03-18 08:25:17'),
(343996,'039980',3,'202603171433',2345,2355,2285,2350,725433,100,100,76.92,1,'ws','2026-03-17 20:18:00'),
(343997,'069500',1,'202603171435',85820,85890,85815,85880,22373,84.62,42.31,52.94,1,'ws','2026-03-18 08:25:19'),
(343998,'069500',3,'202603171433',85905,85905,85800,85880,77587,60,63.64,82.14,1,'ws','2026-03-17 20:18:03'),
(343999,'010120',1,'202603171435',780000,781000,779000,781000,258,100,50,75,1,'ws','2026-03-18 08:25:11'),
(344000,'010120',3,'202603171433',781000,781000,780000,781000,780000,NULL,NULL,NULL,1,'ws','2026-03-17 14:36:02'),
(344001,'229200',1,'202603171435',19980,19990,19970,19975,12042,0,0,16.67,1,'ws','2026-03-18 08:25:21'),
(344002,'229200',3,'202603171433',19995,19995,19970,19975,19970,0,0,0,1,'ws','2026-03-17 14:36:02'),
(344003,'034020',1,'202603171435',105800,105800,105700,105800,2310,100,50,42.86,1,'ws','2026-03-18 08:25:13'),
(344004,'034020',3,'202603171433',105700,105800,105700,105700,105700,NULL,NULL,NULL,1,'ws','2026-03-17 14:36:02'),
(344005,'353200',1,'202603171435',68300,68700,68100,68700,5942,83.33,55.56,50,1,'ws','2026-03-17 15:20:25'),
(344006,'353200',3,'202603171433',68600,68800,68100,68700,13715,50,20,63.64,1,'ws','2026-03-17 15:20:28'),
(344007,'065170',1,'202603171435',5060,5070,4970,4975,4975,0,0,20.69,1,'ws','2026-03-17 14:36:02'),
(344008,'065170',3,'202603171433',5070,5090,4970,4975,4975,0,0,5.13,1,'ws','2026-03-17 14:36:02'),
(344009,'005380',1,'202603171435',529000,530000,529000,530000,1110,100,50,57.14,1,'ws','2026-03-18 08:25:06'),
(344010,'005380',3,'202603171433',530000,530500,529000,530000,4034,100,100,100,1,'ws','2026-03-18 08:25:07'),
(344011,'222800',1,'202603171435',57800,57800,57600,57600,57600,33.33,25,40,1,'ws','2026-03-17 14:36:02'),
(344012,'222800',3,'202603171433',57800,57800,57500,57600,57600,33.33,20,33.33,1,'ws','2026-03-17 14:36:02'),
(344013,'000660',1,'202603171435',995000,995000,993000,994000,4530,50,25,33.33,1,'ws','2026-03-18 08:25:00'),
(344014,'000660',3,'202603171433',996000,996000,993000,994000,13655,0,0,40,1,'ws','2026-03-18 08:25:01'),
(344016,'267260',3,'202603171433',944000,945000,943000,944000,953,100,100,66.67,1,'ws','2026-03-18 08:25:24'),
(344028,'131970',1,'202603171435',84000,84000,83800,83800,83800,33.33,20,33.33,1,'ws','2026-03-17 14:36:04'),
(344029,'131970',3,'202603171433',84100,84100,83800,83800,83800,25,25,62.5,1,'ws','2026-03-17 14:36:04'),
(344030,'036170',1,'202603171435',5370,5400,5360,5400,5370,100,100,92.86,1,'ws','2026-03-17 14:36:04'),
(344031,'036170',3,'202603171433',5340,5400,5340,5400,5370,100,80,63.16,1,'ws','2026-03-17 14:36:04'),
(344034,'035510',1,'202603171435',22600,22600,22600,22600,332,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344035,'035510',3,'202603171433',22600,22600,22600,22600,1171,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344037,'412350',3,'202603171433',6430,6430,6430,6430,378,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344038,'412350',1,'202603171435',6430,6430,6430,6430,110,100,100,100,1,'ws','2026-03-18 08:25:27'),
(344040,'069500',1,'202603171436',85870,85880,85805,85820,29291,47.83,44,28.21,1,'ws','2026-03-18 08:25:19'),
(344041,'229200',1,'202603171436',19975,19980,19950,19950,67209,0,0,0,1,'ws','2026-03-18 08:25:21'),
(344042,'353200',1,'202603171436',68600,68700,68500,68500,2775,71.43,62.5,41.67,1,'ws','2026-03-17 15:20:25'),
(344043,'039980',1,'202603171436',2345,2370,2340,2350,506111,100,73.33,50,1,'ws','2026-03-18 08:25:17'),
(344044,'222800',1,'202603171436',57700,57700,57600,57700,57500,33.33,50,50,1,'ws','2026-03-17 14:37:02'),
(344045,'131970',1,'202603171436',83900,83900,83600,83700,83700,0,25,16.67,1,'ws','2026-03-17 14:37:02'),
(344046,'065170',1,'202603171436',4975,5030,4945,4965,4965,0,0,22.22,1,'ws','2026-03-17 14:37:02'),
(344047,'036170',1,'202603171436',5400,5430,5370,5420,5370,100,100,88.89,1,'ws','2026-03-17 14:37:02'),
(344048,'412350',1,'202603171436',6430,6430,6430,6430,239,100,100,100,1,'ws','2026-03-18 08:25:27'),
(344049,'035510',1,'202603171436',22600,22600,22600,22600,12,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344050,'353200',1,'202603171437',68600,69000,68500,69000,9824,71.43,83.33,62.5,1,'ws','2026-03-17 15:20:25'),
(344051,'005930',1,'202603171437',196700,196700,196600,196700,15920,33.33,60,37.5,1,'ws','2026-03-18 08:25:09'),
(344052,'010120',1,'202603171437',781000,781000,780000,780500,265,33.33,60,42.86,1,'ws','2026-03-18 08:25:11'),
(344053,'005380',1,'202603171437',529000,530000,529000,529000,1116,0,50,33.33,1,'ws','2026-03-18 08:25:06'),
(344054,'229200',1,'202603171437',19955,19975,19950,19965,49574,37.5,33.33,25,1,'ws','2026-03-18 08:25:21'),
(344055,'034020',1,'202603171437',105700,105800,105700,105700,7711,0,0,33.33,1,'ws','2026-03-18 08:25:13'),
(344056,'039980',1,'202603171437',2355,2360,2330,2335,219366,0,78.57,47.83,1,'ws','2026-03-18 08:25:17'),
(344057,'065170',1,'202603171437',4985,5000,4950,4980,4975,60,13.64,12.5,1,'ws','2026-03-17 14:38:02'),
(344058,'069500',1,'202603171437',85820,85840,85800,85830,18988,14.29,52,32.5,1,'ws','2026-03-18 08:25:19'),
(344059,'036170',1,'202603171437',5420,5450,5420,5440,5440,100,100,100,1,'ws','2026-03-17 14:38:02'),
(344060,'000660',1,'202603171437',993000,994000,993000,994000,2578,50,33.33,33.33,1,'ws','2026-03-18 08:25:00'),
(344061,'131970',1,'202603171437',83700,84000,83700,83800,83800,50,25,28.57,1,'ws','2026-03-17 14:38:02'),
(344062,'222800',1,'202603171437',57700,57700,57500,57600,57500,50,25,33.33,1,'ws','2026-03-17 14:38:02'),
(344063,'298040',1,'202603171437',2574000,2575000,2574000,2575000,22,50,33.33,50,1,'ws','2026-03-18 08:25:25'),
(344064,'412350',1,'202603171437',6430,6430,6430,6430,9,100,100,100,1,'ws','2026-03-18 08:25:27'),
(344065,'035510',1,'202603171437',22600,22600,22600,22600,147,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344066,'353200',3,'202603171436',68600,69100,68500,68800,22495,100,66.67,33.33,1,'ws','2026-03-17 15:20:28'),
(344067,'353200',1,'202603171438',69000,69100,68700,68800,9896,71.43,55.56,66.67,1,'ws','2026-03-17 15:20:25'),
(344068,'005930',3,'202603171436',196600,196600,196500,196500,196500,NULL,NULL,NULL,1,'ws','2026-03-17 14:39:02'),
(344069,'005380',3,'202603171436',529000,530000,529000,529000,4191,0,50,50,1,'ws','2026-03-18 08:25:07'),
(344070,'000660',3,'202603171436',995000,995000,992000,994000,10778,0,0,0,1,'ws','2026-03-18 08:25:01'),
(344071,'034020',3,'202603171436',105550,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-17 14:39:02'),
(344072,'267260',3,'202603171436',944000,945000,944000,944000,307,100,100,50,1,'ws','2026-03-18 08:25:24'),
(344073,'065170',3,'202603171436',4975,5040,4945,5040,5030,40.62,30.95,34.09,1,'ws','2026-03-17 14:39:02'),
(344074,'039980',3,'202603171436',2345,2370,2310,2315,854288,22.22,36.36,44.44,1,'ws','2026-03-17 20:18:00'),
(344075,'229200',3,'202603171436',19975,19980,19950,19965,19965,0,0,0,1,'ws','2026-03-17 14:39:02'),
(344076,'010120',3,'202603171436',781000,781000,780000,781000,780000,NULL,NULL,NULL,1,'ws','2026-03-17 14:39:02'),
(344077,'222800',3,'202603171436',57700,57700,57500,57700,57600,33.33,50,42.86,1,'ws','2026-03-17 14:39:02'),
(344078,'069500',3,'202603171436',85870,85880,85785,85790,64506,0,21.43,23.33,1,'ws','2026-03-17 20:18:03'),
(344079,'036170',3,'202603171436',5400,5460,5370,5450,5410,100,100,85,1,'ws','2026-03-17 14:39:02'),
(344080,'039980',1,'202603171438',2335,2335,2310,2315,128811,0,0,50,1,'ws','2026-03-18 08:25:17'),
(344081,'065170',1,'202603171438',4980,5040,4980,5040,5030,100,88.24,44.12,1,'ws','2026-03-17 14:39:02'),
(344082,'229200',1,'202603171438',19965,19970,19960,19965,18139,100,37.5,33.33,1,'ws','2026-03-18 08:25:21'),
(344083,'069500',1,'202603171438',85825,85825,85785,85790,16227,20,9.09,37.14,1,'ws','2026-03-18 08:25:19'),
(344084,'222800',1,'202603171438',57600,57700,57500,57700,57600,50,66.67,50,1,'ws','2026-03-17 14:39:02'),
(344085,'036170',1,'202603171438',5450,5460,5410,5450,5410,100,100,100,1,'ws','2026-03-17 14:39:02'),
(344093,'131970',3,'202603171436',83900,84000,83600,83900,83900,25,40,40,1,'ws','2026-03-17 14:39:04'),
(344094,'298040',3,'202603171436',2574000,2576000,2574000,2575000,98,100,100,66.67,1,'ws','2026-03-18 08:25:27'),
(344095,'131970',1,'202603171438',83800,84000,83700,83900,83900,100,66.67,50,1,'ws','2026-03-17 14:39:04'),
(344097,'412350',3,'202603171436',6430,6430,6430,6430,256,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344098,'412350',1,'202603171438',6430,6430,6430,6430,8,100,100,100,1,'ws','2026-03-18 08:25:27'),
(344100,'035510',3,'202603171436',22600,22600,22600,22600,237,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344101,'035510',1,'202603171438',22600,22600,22600,22600,78,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344103,'069500',1,'202603171439',85795,85810,85755,85765,43976,0,13.33,34.21,1,'ws','2026-03-18 08:25:19'),
(344104,'005380',1,'202603171439',529000,529500,529000,529000,2051,100,0,50,1,'ws','2026-03-18 08:25:06'),
(344105,'005930',1,'202603171439',196600,196600,196400,196600,45353,0,50,50,1,'ws','2026-03-18 08:25:09'),
(344106,'000660',1,'202603171439',993000,994000,992000,992000,4767,0,33.33,20,1,'ws','2026-03-18 08:25:00'),
(344107,'010120',1,'202603171439',781000,782000,780000,782000,564,100,100,75,1,'ws','2026-03-18 08:25:11'),
(344108,'229200',1,'202603171439',19965,19965,19950,19960,18906,0,75,30,1,'ws','2026-03-18 08:25:21'),
(344109,'034020',1,'202603171439',105500,105600,105500,105500,2865,0,0,0,1,'ws','2026-03-18 08:25:13'),
(344110,'039980',1,'202603171439',2310,2342,2310,2335,113634,50,36.36,68.18,1,'ws','2026-03-18 08:25:17'),
(344111,'353200',1,'202603171439',68800,68900,68700,68700,4122,0,62.5,66.67,1,'ws','2026-03-17 15:20:25'),
(344112,'065170',1,'202603171439',5040,5040,4940,4955,4955,41.38,46.88,29.41,1,'ws','2026-03-17 14:40:02'),
(344113,'412350',1,'202603171439',6430,6430,6430,6430,6,100,100,100,1,'ws','2026-03-18 08:25:27'),
(344114,'298040',1,'202603171439',2574000,2575000,2573000,2573000,34,0,33.33,20,1,'ws','2026-03-18 08:25:25'),
(344115,'036170',1,'202603171439',5450,5450,5420,5440,5410,50,75,88.89,1,'ws','2026-03-17 14:40:02'),
(344116,'131970',1,'202603171439',83900,84000,83700,83800,83700,50,66.67,33.33,1,'ws','2026-03-17 14:40:04'),
(344117,'222800',1,'202603171439',57700,57700,57600,57600,57600,50,33.33,33.33,1,'ws','2026-03-17 14:40:04'),
(344118,'035510',1,'202603171439',22600,22600,22600,22600,101,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344119,'005930',1,'202603171440',196600,196800,196500,196800,53254,100,66.67,50,1,'ws','2026-03-18 08:25:09'),
(344120,'010120',1,'202603171440',781500,782000,778000,780000,839,33.33,42.86,40,1,'ws','2026-03-18 08:25:11'),
(344121,'034020',1,'202603171440',105500,105600,105500,105500,4084,100,0,0,1,'ws','2026-03-18 08:25:13'),
(344122,'131970',1,'202603171440',83700,83800,83600,83600,83600,0,25,33.33,1,'ws','2026-03-17 14:41:02'),
(344123,'065170',1,'202603171440',4965,4995,4955,4955,4955,0,41.38,44.12,1,'ws','2026-03-17 14:41:02'),
(344124,'069500',1,'202603171440',85760,85840,85755,85820,21277,68.75,45.83,34.21,1,'ws','2026-03-18 08:25:19'),
(344125,'229200',1,'202603171440',19960,19975,19955,19975,28445,75,75,50,1,'ws','2026-03-18 08:25:21'),
(344126,'039980',1,'202603171440',2335,2340,2325,2330,58929,80,44.44,33.33,1,'ws','2026-03-18 08:25:17'),
(344127,'353200',1,'202603171440',68800,68900,68400,68500,3853,0,0,41.67,1,'ws','2026-03-17 15:20:25'),
(344128,'222800',1,'202603171440',57700,57800,57600,57700,57600,50,66.67,60,1,'ws','2026-03-17 14:41:02'),
(344129,'035510',1,'202603171440',22600,22600,22600,22600,219,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344130,'412350',1,'202603171440',6430,6430,6430,6430,675,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:20'),
(344131,'005930',3,'202603171439',196800,196800,196700,196700,196700,NULL,NULL,NULL,1,'ws','2026-03-17 14:42:02'),
(344132,'005930',1,'202603171441',196800,196900,196700,196700,32975,66.67,66.67,60,1,'ws','2026-03-18 08:25:09'),
(344133,'229200',3,'202603171439',19965,19980,19950,19970,19970,33.33,14.29,12.5,1,'ws','2026-03-17 14:42:02'),
(344134,'353200',3,'202603171439',68800,68900,68400,68600,10998,33.33,50,25,1,'ws','2026-03-17 15:20:28'),
(344135,'039980',3,'202603171439',2310,2342,2300,2315,366373,0,22.22,53.33,1,'ws','2026-03-17 20:18:00'),
(344136,'005380',3,'202603171439',529000,529500,529000,529000,5886,0,0,50,1,'ws','2026-03-18 08:25:07'),
(344137,'069500',3,'202603171439',85795,85850,85755,85850,79205,40,35.29,46.34,1,'ws','2026-03-17 20:18:03'),
(344138,'000660',3,'202603171439',993000,994000,991000,993000,11963,0,0,0,1,'ws','2026-03-18 08:25:01'),
(344139,'034020',3,'202603171439',105600,105600,105500,105600,105500,NULL,NULL,NULL,1,'ws','2026-03-17 14:42:02'),
(344140,'222800',3,'202603171439',57700,57800,57500,57700,57600,100,33.33,33.33,1,'ws','2026-03-17 14:42:02'),
(344141,'065170',3,'202603171439',5040,5040,4935,4945,4945,40.62,25.49,21.31,1,'ws','2026-03-17 14:42:02'),
(344142,'412350',3,'202603171439',6430,6430,6430,6430,701,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344143,'000660',1,'202603171441',993500,994000,992000,993000,3498,100,33.33,50,1,'ws','2026-03-18 08:25:00'),
(344144,'229200',1,'202603171441',19965,19980,19965,19970,20697,75,60,75,1,'ws','2026-03-18 08:25:21'),
(344145,'353200',1,'202603171441',68500,68800,68500,68600,3023,33.33,25,54.55,1,'ws','2026-03-17 15:20:25'),
(344146,'039980',1,'202603171441',2330,2330,2300,2315,193810,0,50,26.67,1,'ws','2026-03-18 08:25:17'),
(344147,'069500',1,'202603171441',85825,85850,85815,85850,13952,100,77.27,59.38,1,'ws','2026-03-18 08:25:19'),
(344148,'005380',1,'202603171441',529500,529500,529000,529000,2742,100,100,0,1,'ws','2026-03-18 08:25:06'),
(344149,'034020',1,'202603171441',105500,105600,105500,105600,5842,100,100,33.33,1,'ws','2026-03-18 08:25:13'),
(344150,'222800',1,'202603171441',57600,57800,57500,57700,57600,100,50,50,1,'ws','2026-03-17 14:42:02'),
(344151,'065170',1,'202603171441',4960,4985,4935,4945,4945,0,0,44.12,1,'ws','2026-03-17 14:42:02'),
(344152,'412350',1,'202603171441',6430,6430,6430,6430,20,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:20'),
(344164,'010120',3,'202603171439',780000,780000,780000,780000,779000,NULL,NULL,NULL,1,'ws','2026-03-17 14:42:04'),
(344165,'131970',3,'202603171439',83900,84400,83600,84300,84200,100,62.5,66.67,1,'ws','2026-03-17 14:42:04'),
(344166,'010120',1,'202603171441',780000,780000,779000,780000,387,0,33.33,50,1,'ws','2026-03-18 08:25:11'),
(344167,'131970',1,'202603171441',83700,84400,83600,84300,84200,77.78,70,75,1,'ws','2026-03-17 14:42:04'),
(344170,'035510',3,'202603171439',22600,22600,22600,22600,530,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344171,'035510',1,'202603171441',22600,22600,22600,22600,210,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344173,'000660',1,'202603171442',993000,993000,992000,992000,1690,0,50,25,1,'ws','2026-03-18 08:25:00'),
(344174,'229200',1,'202603171442',19975,19980,19970,19980,17877,66.67,83.33,71.43,1,'ws','2026-03-18 08:25:21'),
(344175,'353200',1,'202603171442',68600,68900,68500,68700,10083,100,50,28.57,1,'ws','2026-03-17 15:20:25'),
(344176,'039980',1,'202603171442',2315,2330,2310,2315,82991,0,0,33.33,1,'ws','2026-03-18 08:25:17'),
(344177,'065170',1,'202603171442',4950,4965,4865,4950,4950,33.33,33.33,40.62,1,'ws','2026-03-17 14:43:02'),
(344178,'069500',1,'202603171442',85850,85850,85815,85830,30646,60,80.95,50,1,'ws','2026-03-18 08:25:19'),
(344179,'131970',1,'202603171442',84300,84500,84100,84500,84400,100,81.82,76.92,1,'ws','2026-03-17 14:43:02'),
(344180,'005380',1,'202603171442',529000,529500,528000,528000,3815,0,0,0,1,'ws','2026-03-18 08:25:06'),
(344181,'222800',1,'202603171442',57700,57700,57600,57600,57600,0,50,50,1,'ws','2026-03-17 14:43:02'),
(344182,'035510',1,'202603171442',22600,22600,22600,22600,501,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344183,'412350',1,'202603171442',6430,6430,6430,6430,711,100,NULL,NULL,1,'ws','2026-03-18 10:00:20'),
(344184,'005930',1,'202603171443',196700,196800,196600,196700,25839,100,0,66.67,1,'ws','2026-03-18 08:25:09'),
(344185,'000660',1,'202603171443',993000,993000,992000,992500,1353,33.33,33.33,33.33,1,'ws','2026-03-18 08:25:00'),
(344186,'005380',1,'202603171443',528000,529000,528000,529000,1703,50,50,50,1,'ws','2026-03-18 08:25:06'),
(344187,'229200',1,'202603171443',19975,19980,19965,19970,37612,50,40,55.56,1,'ws','2026-03-18 08:25:21'),
(344188,'034020',1,'202603171443',105500,105600,105500,105500,3927,0,50,50,1,'ws','2026-03-18 08:25:13'),
(344189,'353200',1,'202603171443',68600,68900,68600,68700,1696,100,100,40,1,'ws','2026-03-17 15:20:25'),
(344190,'039980',1,'202603171443',2315,2320,2305,2320,90488,100,25,55.56,1,'ws','2026-03-18 08:25:17'),
(344191,'065170',1,'202603171443',4950,4975,4930,4935,4935,25,16.67,4.35,1,'ws','2026-03-17 14:44:02'),
(344192,'069500',1,'202603171443',85830,85835,85790,85805,25161,0,40,54.84,1,'ws','2026-03-18 08:25:19'),
(344193,'222800',1,'202603171443',57600,57700,57600,57700,57600,50,50,50,1,'ws','2026-03-17 14:44:02'),
(344194,'131970',1,'202603171443',84400,84500,84200,84400,84300,66.67,90,69.23,1,'ws','2026-03-17 14:44:02'),
(344195,'412350',1,'202603171443',6430,6430,6430,6430,176,100,100,NULL,1,'ws','2026-03-18 10:00:20'),
(344196,'035510',1,'202603171443',22600,22600,22600,22600,62,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344197,'005930',1,'202603171444',196600,196700,196600,196600,19128,0,0,50,1,'ws','2026-03-18 08:25:09'),
(344198,'005930',3,'202603171442',196700,196700,196600,196600,196600,NULL,NULL,NULL,1,'ws','2026-03-17 14:45:02'),
(344199,'005930',15,'202603171430',197000,197000,196400,196600,478361,38.46,63.64,69.7,1,'ws','2026-03-18 08:25:09'),
(344200,'353200',1,'202603171444',68700,68900,68600,68800,4585,100,100,60,1,'ws','2026-03-17 15:20:25'),
(344201,'353200',3,'202603171442',68600,68900,68500,68800,16364,50,60,57.14,1,'ws','2026-03-17 15:20:28'),
(344202,'353200',15,'202603171430',68700,69100,68100,68800,84752,100,100,72.62,1,'ws','2026-03-17 15:20:30'),
(344203,'222800',1,'202603171444',57600,57600,57500,57500,57500,33.33,25,40,1,'ws','2026-03-17 14:45:02'),
(344204,'222800',3,'202603171442',57700,57700,57500,57500,57500,0,33.33,33.33,1,'ws','2026-03-17 14:45:02'),
(344205,'222800',15,'202603171430',57800,57900,57500,57500,57500,0,0,47.37,1,'ws','2026-03-17 14:45:02'),
(344206,'065170',1,'202603171444',4940,4940,4860,4885,4860,0,7.14,6.25,1,'ws','2026-03-17 14:45:02'),
(344207,'065170',3,'202603171442',4950,4980,4860,4885,4860,0,29.55,18.31,1,'ws','2026-03-17 14:45:02'),
(344208,'065170',15,'202603171430',5120,5120,4860,4885,4860,0,0,0,1,'ws','2026-03-17 14:45:02'),
(344209,'229200',1,'202603171444',19970,19975,19960,19965,5008,0,40,55.56,1,'ws','2026-03-18 08:25:21'),
(344210,'229200',3,'202603171442',19975,19980,19960,19965,19960,50,25,11.11,1,'ws','2026-03-17 14:45:02'),
(344211,'229200',15,'202603171430',19995,20005,19950,19965,455000,0,0,40.74,1,'ws','2026-03-18 08:25:22'),
(344212,'034020',1,'202603171444',105500,105600,105500,105500,3821,0,0,50,1,'ws','2026-03-18 08:25:13'),
(344213,'034020',3,'202603171442',105600,105600,105500,105500,105500,NULL,NULL,NULL,1,'ws','2026-03-17 14:45:02'),
(344214,'034020',15,'202603171430',105900,105900,105500,105500,66128,33.33,28.57,66.67,1,'ws','2026-03-18 08:25:14'),
(344215,'000660',1,'202603171444',992000,993000,992000,993000,2192,100,50,66.67,1,'ws','2026-03-18 08:25:00'),
(344216,'000660',3,'202603171442',993000,993000,992000,993000,5235,0,0,0,1,'ws','2026-03-18 08:25:01'),
(344217,'000660',15,'202603171430',993000,993000,992000,992000,992000,NULL,NULL,NULL,1,'ws','2026-03-17 14:45:02'),
(344218,'069500',1,'202603171444',85800,85810,85770,85780,26252,0,0,54.84,1,'ws','2026-03-18 08:25:19'),
(344219,'069500',3,'202603171442',85850,85850,85770,85780,82059,46.15,27.27,33.33,1,'ws','2026-03-17 20:18:03'),
(344220,'069500',15,'202603171430',85870,85925,85755,85780,362767,55,64.71,85.48,1,'ws','2026-03-18 08:25:20'),
(344221,'039980',1,'202603171444',2315,2320,2305,2310,83494,33.33,33.33,14.29,1,'ws','2026-03-18 08:25:17'),
(344222,'039980',3,'202603171442',2315,2330,2305,2310,256973,0,0,33.33,1,'ws','2026-03-17 20:18:00'),
(344223,'039980',15,'202603171430',2325,2375,2285,2310,3735042,33.33,16.67,6.25,1,'ws','2026-03-18 08:25:18'),
(344224,'035510',1,'202603171444',22600,22600,22600,22600,259,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344225,'035510',3,'202603171442',22600,22600,22600,22600,822,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344226,'035510',15,'202603171430',22600,22600,22600,22600,2946,100,100,100,1,'ws','2026-03-17 20:18:00'),
(344228,'010120',3,'202603171442',779000,779000,778000,779000,778000,NULL,NULL,NULL,1,'ws','2026-03-17 14:45:02'),
(344229,'010120',15,'202603171430',780000,782000,778000,779000,5663,66.67,75,88.89,1,'ws','2026-03-18 08:25:13'),
(344230,'005380',3,'202603171442',529000,529500,528000,528000,6483,0,0,33.33,1,'ws','2026-03-18 08:25:07'),
(344231,'005380',15,'202603171430',529000,531000,528000,528000,30817,50,66.67,80,1,'ws','2026-03-18 08:25:08'),
(344232,'267260',3,'202603171442',944000,945000,943000,944000,353,100,100,100,1,'ws','2026-03-18 08:25:24'),
(344233,'267260',15,'202603171430',943000,944000,943000,944000,943000,NULL,NULL,NULL,1,'ws','2026-03-17 14:45:02'),
(344234,'131970',3,'202603171442',84300,84500,83900,83900,83900,50,55.56,46.15,1,'ws','2026-03-17 14:45:04'),
(344235,'131970',15,'202603171430',84100,84500,83600,83900,83900,66.67,40,61.54,1,'ws','2026-03-17 14:45:04'),
(344255,'131970',1,'202603171444',84300,84400,83900,83900,83900,0,25,52.94,1,'ws','2026-03-17 14:45:04'),
(344258,'412350',1,'202603171444',6430,6430,6430,6430,6,100,100,NULL,1,'ws','2026-03-18 10:00:20'),
(344259,'412350',3,'202603171442',6430,6430,6430,6430,893,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344260,'412350',15,'202603171430',6430,6430,6430,6430,2379,100,100,100,1,'ws','2026-03-18 13:35:26'),
(344263,'178320',1,'202603171306',46200,46250,46050,46100,5074,NULL,NULL,NULL,1,'rest','2026-03-17 14:45:24'),
(344264,'178320',1,'202603171307',46100,46100,46050,46100,855,NULL,NULL,NULL,1,'rest','2026-03-17 14:45:24'),
(344265,'178320',1,'202603171308',46100,46300,46050,46150,12218,100,NULL,NULL,1,'rest','2026-03-17 14:45:24'),
(344266,'178320',1,'202603171309',46150,46300,46150,46150,1697,100,100,NULL,1,'rest','2026-03-17 14:45:24'),
(344267,'178320',1,'202603171310',46150,46300,46150,46250,796,100,100,NULL,1,'rest','2026-03-17 14:45:24'),
(344268,'178320',1,'202603171311',46250,46300,46200,46250,1919,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344269,'178320',1,'202603171312',46250,46350,46200,46250,1205,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344270,'178320',1,'202603171313',46250,46350,46200,46250,1695,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344271,'178320',1,'202603171314',46250,46300,46200,46250,1766,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344272,'178320',1,'202603171315',46250,46300,46200,46300,852,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344273,'178320',1,'202603171316',46300,46300,46250,46300,1189,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344274,'178320',1,'202603171317',46250,46300,46250,46300,210,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344275,'178320',1,'202603171318',46300,46350,46250,46300,974,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344276,'178320',1,'202603171319',46300,46300,46250,46250,2364,0,0,50,1,'rest','2026-03-17 14:45:24'),
(344277,'178320',1,'202603171320',46250,46300,46200,46250,918,0,0,0,1,'rest','2026-03-17 14:45:24'),
(344278,'178320',1,'202603171321',46250,46300,46250,46300,563,100,50,50,1,'rest','2026-03-17 14:45:24'),
(344279,'178320',1,'202603171322',46250,46300,46250,46300,1552,100,100,50,1,'rest','2026-03-17 14:45:24'),
(344280,'178320',1,'202603171323',46300,46350,46250,46325,767,100,100,60,1,'rest','2026-03-17 14:45:24'),
(344281,'178320',1,'202603171324',46325,46350,46300,46350,1681,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344282,'178320',1,'202603171325',46350,46350,46300,46350,1184,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344283,'178320',1,'202603171326',46300,46350,46300,46300,1559,0,33.33,50,1,'rest','2026-03-17 14:45:24'),
(344284,'178320',1,'202603171327',46350,46500,46350,46500,4265,80,80,83.33,1,'rest','2026-03-17 14:45:24'),
(344285,'178320',1,'202603171328',46500,46550,46450,46550,3010,100,83.33,84.62,1,'rest','2026-03-17 14:45:24'),
(344286,'178320',1,'202603171329',46525,46600,46500,46600,3885,100,100,85.71,1,'rest','2026-03-17 14:45:24'),
(344287,'178320',1,'202603171330',46600,46600,46500,46500,7315,33.33,50,66.67,1,'rest','2026-03-17 14:45:24'),
(344288,'178320',1,'202603171331',46500,46550,46500,46550,1790,33.33,50,77.78,1,'rest','2026-03-17 14:45:24'),
(344289,'178320',1,'202603171332',46550,46550,46500,46550,2084,100,33.33,60,1,'rest','2026-03-17 14:45:24'),
(344290,'178320',1,'202603171333',46550,46550,46500,46500,2777,0,50,40,1,'rest','2026-03-17 14:45:24'),
(344291,'178320',1,'202603171334',46500,46600,46500,46550,1563,50,50,40,1,'rest','2026-03-17 14:45:24'),
(344292,'178320',1,'202603171335',46550,46650,46550,46600,2299,100,66.67,75,1,'rest','2026-03-17 14:45:24'),
(344293,'178320',1,'202603171336',46625,46700,46600,46650,4865,100,100,75,1,'rest','2026-03-17 14:45:24'),
(344294,'178320',1,'202603171337',46675,46800,46650,46750,7915,100,100,83.33,1,'rest','2026-03-17 14:45:24'),
(344295,'178320',1,'202603171338',46750,46800,46700,46700,6193,66.67,75,83.33,1,'rest','2026-03-17 14:45:24'),
(344296,'178320',1,'202603171339',46700,46700,46600,46600,5109,0,40,57.14,1,'rest','2026-03-17 14:45:24'),
(344297,'178320',1,'202603171340',46600,46650,46500,46600,4053,0,0,50,1,'rest','2026-03-17 14:45:24'),
(344298,'178320',1,'202603171341',46600,46800,46500,46800,3819,100,66.67,66.67,1,'rest','2026-03-17 14:45:24'),
(344299,'178320',1,'202603171342',46750,46800,46650,46750,4626,80,80,50,1,'rest','2026-03-17 14:45:24'),
(344300,'178320',1,'202603171343',46750,46800,46650,46750,4309,0,80,57.14,1,'rest','2026-03-17 14:45:24'),
(344301,'178320',1,'202603171344',46750,46800,46700,46700,3318,0,0,66.67,1,'rest','2026-03-17 14:45:24'),
(344302,'178320',1,'202603171345',46750,46750,46650,46650,2134,0,0,57.14,1,'rest','2026-03-17 14:45:24'),
(344303,'178320',1,'202603171346',46650,46750,46650,46700,1703,50,33.33,25,1,'rest','2026-03-17 14:45:24'),
(344304,'178320',1,'202603171347',46750,46800,46650,46800,1811,100,75,60,1,'rest','2026-03-17 14:45:24'),
(344305,'178320',1,'202603171348',46800,46850,46750,46800,2835,100,100,60,1,'rest','2026-03-17 14:45:24'),
(344306,'178320',1,'202603171349',46800,46900,46800,46850,4918,100,100,80,1,'rest','2026-03-17 14:45:24'),
(344307,'178320',1,'202603171350',46900,46950,46850,46850,6221,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344308,'178320',1,'202603171351',46950,47300,46900,47100,34544,100,100,100,1,'rest','2026-03-17 14:45:24'),
(344309,'178320',1,'202603171352',47000,47100,46950,47000,5934,71.43,71.43,75,1,'rest','2026-03-17 14:45:24'),
(344310,'178320',1,'202603171353',47000,47050,46800,46950,12993,0,62.5,66.67,1,'rest','2026-03-17 14:45:24'),
(344311,'178320',1,'202603171354',46900,46900,46750,46800,6990,0,0,45.45,1,'rest','2026-03-17 14:45:24'),
(344312,'178320',1,'202603171355',46800,46850,46700,46850,1476,25,20,50,1,'rest','2026-03-17 14:45:24'),
(344313,'178320',1,'202603171356',46800,46850,46600,46600,6145,16.67,11.11,8.33,1,'rest','2026-03-17 14:45:24'),
(344314,'178320',1,'202603171357',46600,47200,46600,47200,27567,70.59,72.22,59.09,1,'rest','2026-03-17 14:45:25'),
(344315,'178320',1,'202603171358',47150,47900,46750,46800,140540,60,48,44.83,1,'rest','2026-03-17 14:45:25'),
(344316,'178320',1,'202603171359',46800,47500,46750,47100,106929,42.86,69.23,59.38,1,'rest','2026-03-17 14:45:25'),
(344317,'178320',1,'202603171400',47150,47200,46350,46650,85649,40,26.09,45,1,'rest','2026-03-17 14:45:25'),
(344318,'178320',1,'202603171401',46650,46950,46500,46950,34706,40,57.14,58.54,1,'rest','2026-03-17 14:45:25'),
(344319,'178320',1,'202603171402',46900,46950,46050,46650,92084,50,28.57,34.29,1,'rest','2026-03-17 14:45:25'),
(344320,'178320',1,'202603171403',46600,46650,46000,46000,64064,0,24,30,1,'rest','2026-03-17 14:45:25'),
(344321,'178320',1,'202603171404',46100,46150,45500,45550,112184,0,0,13.95,1,'rest','2026-03-17 14:45:25'),
(344322,'178320',1,'202603171405',45550,45650,45050,45500,66600,0,0,17.14,1,'rest','2026-03-17 14:45:25'),
(344323,'178320',1,'202603171406',45550,45550,44850,45050,68335,0,0,0,1,'rest','2026-03-17 14:45:25'),
(344324,'178320',1,'202603171407',45100,45650,45050,45625,41927,56.1,53.49,26.44,1,'rest','2026-03-17 14:45:25'),
(344325,'178320',1,'202603171408',45650,46200,45550,45800,40728,100,62.5,44.12,1,'rest','2026-03-17 14:45:25'),
(344326,'178320',1,'202603171409',45800,46350,45750,46200,51451,100,100,69.7,1,'rest','2026-03-17 14:45:25'),
(344327,'178320',1,'202603171410',46250,46600,45900,46150,57931,88.89,92,69.7,1,'rest','2026-03-17 14:45:25'),
(344328,'178320',1,'202603171411',46150,46150,45600,45750,26525,0,47.06,71.88,1,'rest','2026-03-17 14:45:25'),
(344329,'178320',1,'202603171412',45850,45950,45400,45500,30774,0,0,45.1,1,'rest','2026-03-17 14:45:25'),
(344330,'178320',1,'202603171413',45500,45500,45200,45450,19819,0,0,34.78,1,'rest','2026-03-17 14:45:25'),
(344331,'178320',1,'202603171414',45500,45500,45000,45450,44771,0,0,0,1,'rest','2026-03-17 14:45:25'),
(344332,'178320',1,'202603171415',45450,45600,45300,45600,10692,100,75,17.65,1,'rest','2026-03-17 14:45:25'),
(344333,'178320',1,'202603171416',45600,45800,45400,45650,15728,100,100,40,1,'rest','2026-03-17 14:45:25'),
(344334,'178320',1,'202603171417',45650,45650,45400,45500,15736,25,57.14,50,1,'rest','2026-03-17 14:45:25'),
(344335,'178320',1,'202603171418',45450,45650,45050,45050,30287,0,7.69,25,1,'rest','2026-03-17 14:45:25'),
(344336,'178320',1,'202603171419',45150,45200,44700,45150,74338,18.18,14.29,33.33,1,'rest','2026-03-17 14:45:25'),
(344337,'178320',1,'202603171420',45150,45200,44950,45150,11914,100,18.18,20,1,'rest','2026-03-17 14:45:25'),
(344338,'178320',1,'202603171421',45150,45200,44550,44600,54522,0,15.38,8,1,'rest','2026-03-17 14:45:25'),
(344339,'178320',1,'202603171422',44700,45150,44700,44950,15915,38.89,38.89,31.03,1,'rest','2026-03-17 14:45:25'),
(344340,'178320',1,'202603171423',44950,45000,44650,44650,19173,53.85,29.17,34.62,1,'rest','2026-03-17 14:45:25'),
(344341,'178320',1,'202603171424',44700,44950,44650,44950,22720,50,68.42,43.33,1,'rest','2026-03-17 14:45:25'),
(344342,'178320',1,'202603171425',44950,44950,44650,44700,16644,54.55,35.29,37.14,1,'rest','2026-03-17 14:45:25'),
(344343,'178320',1,'202603171426',44700,44750,44000,44100,79207,0,26.09,36.11,1,'rest','2026-03-17 14:45:25'),
(344344,'178320',1,'202603171427',44100,44400,44000,44350,46038,29.41,22.73,32.35,1,'rest','2026-03-17 14:45:25'),
(344345,'178320',1,'202603171428',44350,44450,44100,44150,29155,55.56,23.81,34.38,1,'rest','2026-03-17 14:45:25'),
(344346,'178320',1,'202603171429',44150,44200,43650,44150,68317,0,55.56,19.23,1,'rest','2026-03-17 14:45:25'),
(344347,'178320',1,'202603171430',44100,44200,43900,44000,31686,0,0,20.83,1,'rest','2026-03-17 14:45:25'),
(344348,'178320',1,'202603171431',44050,44400,44050,44250,20520,62.5,62.5,58.82,1,'rest','2026-03-17 14:45:25'),
(344349,'178320',1,'202603171432',44250,44250,43800,43800,36590,35.71,29.41,23.81,1,'rest','2026-03-17 14:45:25'),
(344350,'178320',1,'202603171433',43850,44550,43600,44450,57216,59.09,66.67,60,1,'rest','2026-03-17 14:45:25'),
(344351,'178320',1,'202603171434',44450,44800,44400,44650,38437,100,65.38,64.71,1,'rest','2026-03-17 14:45:25'),
(344352,'178320',1,'202603171435',44675,44700,44500,44550,19509,66.67,89.47,66.67,1,'rest','2026-03-17 14:45:25'),
(344353,'178320',1,'202603171436',44500,44800,44500,44750,25593,66.67,80,65.62,1,'rest','2026-03-17 14:45:25'),
(344354,'178320',1,'202603171437',44750,45300,44700,45000,39548,100,81.82,92.86,1,'rest','2026-03-17 14:45:25'),
(344355,'178320',1,'202603171438',45000,45850,44950,45700,73682,100,100,93.1,1,'rest','2026-03-17 14:45:25'),
(344356,'178320',1,'202603171439',45850,46350,45650,45850,59234,100,100,92.86,1,'rest','2026-03-17 14:45:25'),
(344357,'178320',1,'202603171440',45850,46150,45700,46100,26513,100,100,100,1,'rest','2026-03-17 14:45:25'),
(344358,'178320',1,'202603171441',46100,46100,45850,45900,23544,55.56,66.67,87.1,1,'rest','2026-03-17 14:45:25'),
(344359,'178320',1,'202603171442',45900,46200,45550,46200,40520,60,73.33,87.5,1,'rest','2026-03-17 14:45:25'),
(344360,'178320',1,'202603171443',46250,46350,46100,46250,33211,100,63.64,78.95,1,'rest','2026-03-17 14:45:25'),
(344361,'178320',1,'202603171444',46200,47050,46100,46850,125976,100,100,85.71,1,'rest','2026-03-17 14:45:25'),
(344362,'178320',1,'202603171445',47000,47150,46800,47050,46950,100,100,100,1,'rest','2026-03-17 14:46:02'),
(344412,'178320',15,'202603160900',46900,48300,45800,46050,417339,42.86,55.56,29.41,1,'rest','2026-03-17 14:45:25'),
(344413,'178320',15,'202603160915',46050,46450,45200,46150,147170,100,55.56,36.84,1,'rest','2026-03-17 14:45:25'),
(344414,'178320',15,'202603160930',46150,47200,46100,46800,164018,100,100,83.33,1,'rest','2026-03-17 14:45:27'),
(344415,'178320',15,'202603160945',46850,46900,46400,46700,50682,86.67,88.24,75,1,'rest','2026-03-17 14:45:27'),
(344416,'178320',15,'202603161000',46800,47550,46400,46600,163660,0,76.47,81.82,1,'rest','2026-03-17 14:45:27'),
(344417,'178320',15,'202603161015',46600,46700,45850,45900,78609,0,0,45.45,1,'rest','2026-03-17 14:45:27'),
(344418,'178320',15,'202603161030',45900,46150,45600,45650,78763,0,0,36.11,1,'rest','2026-03-17 14:45:27'),
(344419,'178320',15,'202603161045',45700,45900,45450,45650,60625,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344420,'178320',15,'202603161100',45650,46000,45350,45950,43783,100,54.55,22.22,1,'rest','2026-03-17 14:45:27'),
(344421,'178320',15,'202603161115',45950,46050,45700,45750,27949,60,60,20.69,1,'rest','2026-03-17 14:45:27'),
(344422,'178320',15,'202603161130',45750,46200,45600,45950,36483,50,71.43,52.63,1,'rest','2026-03-17 14:45:27'),
(344423,'178320',15,'202603161145',45950,46175,45750,46100,24480,100,63.64,76.47,1,'rest','2026-03-17 14:45:27'),
(344424,'178320',15,'202603161200',46100,46100,45750,45850,14314,37.5,58.33,59.09,1,'rest','2026-03-17 14:45:27'),
(344425,'178320',15,'202603161215',45850,46050,45700,46050,15150,44.44,58.33,55,1,'rest','2026-03-17 14:45:27'),
(344426,'178320',15,'202603161230',46050,46300,45900,46100,22091,100,50,70.59,1,'rest','2026-03-17 14:45:27'),
(344427,'178320',15,'202603161245',46100,46150,45800,45850,15071,16.67,50,44.44,1,'rest','2026-03-17 14:45:27'),
(344428,'178320',15,'202603161300',45950,46100,45650,45700,37030,0,11.11,27.78,1,'rest','2026-03-17 14:45:27'),
(344429,'178320',15,'202603161315',45700,46100,45700,45950,16106,62.5,38.46,55.56,1,'rest','2026-03-17 14:45:27'),
(344430,'178320',15,'202603161330',45950,46100,45750,45750,20337,55.56,41.67,33.33,1,'rest','2026-03-17 14:45:27'),
(344431,'178320',15,'202603161345',45800,45950,45700,45800,26160,20,60,33.33,1,'rest','2026-03-17 14:45:27'),
(344432,'178320',15,'202603161400',45800,45900,45700,45900,12218,100,42.86,53.33,1,'rest','2026-03-17 14:45:27'),
(344433,'178320',15,'202603161415',45900,46050,45800,46000,13588,100,100,71.43,1,'rest','2026-03-17 14:45:27'),
(344434,'178320',15,'202603161430',45950,46000,45750,45800,27829,33.33,50,38.46,1,'rest','2026-03-17 14:45:27'),
(344435,'178320',15,'202603161445',45800,46100,45750,46100,19237,60,66.67,73.33,1,'rest','2026-03-17 14:45:27'),
(344436,'178320',15,'202603161500',46100,46250,45950,46200,50752,100,66.67,75,1,'rest','2026-03-17 14:45:27'),
(344437,'178320',15,'202603161515',46150,46250,46050,46250,14001,100,100,73.33,1,'rest','2026-03-17 14:45:27'),
(344438,'178320',15,'202603161530',46300,46300,46300,46300,19039,100,100,71.43,1,'rest','2026-03-17 14:45:27'),
(344439,'178320',15,'202603170900',47000,48000,46450,47300,450792,100,100,100,1,'rest','2026-03-17 14:45:27'),
(344440,'178320',15,'202603170915',47250,47600,46800,47200,203525,90.91,91.3,92.31,1,'rest','2026-03-17 14:45:27'),
(344441,'178320',15,'202603170930',47250,47250,46700,46800,109406,0,66.67,68.75,1,'rest','2026-03-17 14:45:27'),
(344442,'178320',15,'202603170945',46800,48400,46800,47400,346808,60,54.55,76.74,1,'rest','2026-03-17 14:45:27'),
(344443,'178320',15,'202603171000',47400,47650,47200,47300,123350,85.71,54.55,72.73,1,'rest','2026-03-17 14:45:27'),
(344444,'178320',15,'202603171015',47350,47350,46500,46550,114566,0,41.38,30.77,1,'rest','2026-03-17 14:45:27'),
(344445,'178320',15,'202603171030',46600,46750,46150,46350,91035,0,0,29.27,1,'rest','2026-03-17 14:45:27'),
(344446,'178320',15,'202603171045',46400,46400,45800,45900,99486,0,0,28.57,1,'rest','2026-03-17 14:45:27'),
(344447,'178320',15,'202603171100',45900,46300,45900,46100,34020,30.77,23.53,11.76,1,'rest','2026-03-17 14:45:27'),
(344448,'178320',15,'202603171115',46150,46550,46100,46450,31063,100,55,28.21,1,'rest','2026-03-17 14:45:27'),
(344449,'178320',15,'202603171130',46450,46450,46250,46400,24885,87.5,91.67,44,1,'rest','2026-03-17 14:45:27'),
(344450,'178320',15,'202603171145',46400,46450,46100,46200,30369,0,58.33,44,1,'rest','2026-03-17 14:45:27'),
(344451,'178320',15,'202603171200',46200,46400,46000,46350,28150,42.86,37.5,73.68,1,'rest','2026-03-17 14:45:27'),
(344452,'178320',15,'202603171215',46350,46400,46200,46400,14920,100,50,68.75,1,'rest','2026-03-17 14:45:27'),
(344453,'178320',15,'202603171230',46400,46500,46100,46100,30588,14.29,40,26.67,1,'rest','2026-03-17 14:45:27'),
(344454,'178320',15,'202603171245',46100,46250,46050,46200,17852,25,33.33,37.5,1,'rest','2026-03-17 14:45:27'),
(344455,'178320',15,'202603171300',46250,46350,46050,46250,36378,100,33.33,53.85,1,'rest','2026-03-17 14:45:27'),
(344456,'178320',15,'202603171315',46250,46600,46200,46600,24973,100,100,64.71,1,'rest','2026-03-17 14:45:27'),
(344457,'178320',15,'202603171330',46600,46800,46500,46700,62035,100,100,66.67,1,'rest','2026-03-17 14:45:27'),
(344458,'178320',15,'202603171345',46750,47900,46600,47100,362740,100,100,100,1,'rest','2026-03-17 14:45:27'),
(344459,'178320',15,'202603171400',47150,47200,44850,45450,837548,19.51,23.26,35.29,1,'rest','2026-03-17 14:45:27'),
(344460,'178320',15,'202603171415',45450,45800,43650,44150,510386,0,11.94,22.37,1,'rest','2026-03-17 14:45:27'),
(344461,'178320',15,'202603171430',44100,47050,43600,46850,651779,67.5,47.79,52.03,1,'rest','2026-03-17 14:45:27'),
(344462,'178320',15,'202603171445',47000,47400,45900,46000,46000,16,73.42,42.03,1,'rest','2026-03-17 15:00:02'),
(344463,'178320',3,'202603170948',47200,48400,47150,47350,174042,NULL,NULL,NULL,1,'rest','2026-03-17 14:45:27'),
(344464,'178320',3,'202603170951',47350,47450,47050,47150,66664,NULL,NULL,NULL,1,'rest','2026-03-17 14:45:27'),
(344465,'178320',3,'202603170954',47150,47250,46950,47000,41676,0,NULL,NULL,1,'rest','2026-03-17 14:45:27'),
(344466,'178320',3,'202603170957',47050,47450,46900,47400,39211,72.73,53.33,NULL,1,'rest','2026-03-17 14:45:27'),
(344467,'178320',3,'202603171000',47400,47650,47200,47400,47524,100,72.73,NULL,1,'rest','2026-03-17 14:45:27'),
(344468,'178320',3,'202603171003',47350,47550,47250,47500,19969,100,100,58.82,1,'rest','2026-03-17 14:45:27'),
(344469,'178320',3,'202603171006',47550,47550,47200,47500,19441,100,100,76.92,1,'rest','2026-03-17 14:45:27'),
(344470,'178320',3,'202603171009',47475,47550,47400,47500,13337,100,100,100,1,'rest','2026-03-17 14:45:27'),
(344471,'178320',3,'202603171012',47500,47600,47250,47300,23079,0,0,33.33,1,'rest','2026-03-17 14:45:27'),
(344472,'178320',3,'202603171015',47350,47350,46950,47050,32947,0,0,18.18,1,'rest','2026-03-17 14:45:27'),
(344473,'178320',3,'202603171018',47000,47050,46850,46950,17075,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344474,'178320',3,'202603171021',46850,46950,46750,46850,21211,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344475,'178320',3,'202603171024',46900,46900,46600,46600,24550,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344476,'178320',3,'202603171027',46600,46650,46500,46550,18783,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344477,'178320',3,'202603171030',46600,46650,46550,46550,9208,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344478,'178320',3,'202603171033',46550,46750,46500,46650,11114,100,66.67,20,1,'rest','2026-03-17 14:45:27'),
(344479,'178320',3,'202603171036',46600,46650,46150,46250,43160,20,20,12.5,1,'rest','2026-03-17 14:45:27'),
(344480,'178320',3,'202603171039',46300,46350,46150,46250,14984,0,20,18.18,1,'rest','2026-03-17 14:45:27'),
(344481,'178320',3,'202603171042',46250,46450,46200,46350,12569,100,20,33.33,1,'rest','2026-03-17 14:45:27'),
(344482,'178320',3,'202603171045',46400,46400,46250,46350,11137,100,100,33.33,1,'rest','2026-03-17 14:45:27'),
(344483,'178320',3,'202603171048',46350,46400,46100,46250,17779,0,50,16.67,1,'rest','2026-03-17 14:45:27'),
(344484,'178320',3,'202603171051',46200,46250,45900,45950,35908,0,0,20,1,'rest','2026-03-17 14:45:27'),
(344485,'178320',3,'202603171054',45950,46000,45850,45950,20348,0,0,20,1,'rest','2026-03-17 14:45:27'),
(344486,'178320',3,'202603171057',45950,46000,45800,45900,14314,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344487,'178320',3,'202603171100',45900,46000,45900,46000,7583,66.67,66.67,18.18,1,'rest','2026-03-17 14:45:27'),
(344488,'178320',3,'202603171103',46000,46300,46000,46200,9077,100,85.71,46.15,1,'rest','2026-03-17 14:45:27'),
(344489,'178320',3,'202603171106',46200,46300,46100,46200,7296,100,100,85.71,1,'rest','2026-03-17 14:45:27'),
(344490,'178320',3,'202603171109',46200,46250,46100,46100,5376,0,66.67,66.67,1,'rest','2026-03-17 14:45:27'),
(344491,'178320',3,'202603171112',46150,46150,46050,46100,4688,0,0,75,1,'rest','2026-03-17 14:45:27'),
(344492,'178320',3,'202603171115',46150,46300,46100,46300,2821,100,66.67,80,1,'rest','2026-03-17 14:45:27'),
(344493,'178320',3,'202603171118',46250,46300,46100,46150,5297,57.14,57.14,44.44,1,'rest','2026-03-17 14:45:27'),
(344494,'178320',3,'202603171121',46200,46450,46150,46400,4590,62.5,75,64.29,1,'rest','2026-03-17 14:45:27'),
(344495,'178320',3,'202603171124',46350,46500,46300,46450,6887,100,66.67,76.92,1,'rest','2026-03-17 14:45:27'),
(344496,'178320',3,'202603171127',46350,46550,46325,46450,11468,100,100,76.92,1,'rest','2026-03-17 14:45:27'),
(344497,'178320',3,'202603171130',46450,46450,46300,46375,5221,0,40,57.14,1,'rest','2026-03-17 14:45:27'),
(344498,'178320',3,'202603171133',46375,46425,46250,46400,7087,25,25,81.25,1,'rest','2026-03-17 14:45:27'),
(344499,'178320',3,'202603171136',46400,46400,46350,46400,1845,100,25,50,1,'rest','2026-03-17 14:45:27'),
(344500,'178320',3,'202603171139',46350,46400,46250,46400,5992,100,100,25,1,'rest','2026-03-17 14:45:27'),
(344501,'178320',3,'202603171142',46350,46450,46300,46400,4740,100,100,25,1,'rest','2026-03-17 14:45:27'),
(344502,'178320',3,'202603171145',46400,46450,46250,46250,10387,0,0,14.29,1,'rest','2026-03-17 14:45:27'),
(344503,'178320',3,'202603171148',46300,46350,46150,46150,8127,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344504,'178320',3,'202603171151',46150,46250,46100,46150,4727,0,0,0,1,'rest','2026-03-17 14:45:27'),
(344505,'178320',3,'202603171154',46150,46200,46100,46200,3395,100,33.33,16.67,1,'rest','2026-03-17 14:45:27'),
(344506,'178320',3,'202603171157',46150,46250,46150,46200,3733,100,100,16.67,1,'rest','2026-03-17 14:45:27'),
(344507,'178320',3,'202603171200',46200,46200,46000,46075,14923,0,28.57,18.18,1,'rest','2026-03-17 14:45:27'),
(344508,'178320',3,'202603171203',46050,46200,46050,46150,3539,37.5,37.5,50,1,'rest','2026-03-17 14:45:27'),
(344509,'178320',3,'202603171206',46150,46200,46100,46150,2860,100,37.5,50,1,'rest','2026-03-17 14:45:27'),
(344510,'178320',3,'202603171209',46150,46300,46150,46250,2880,100,100,58.33,1,'rest','2026-03-17 14:45:27'),
(344511,'178320',3,'202603171212',46200,46400,46200,46350,3948,100,100,68.75,1,'rest','2026-03-17 14:45:27'),
(344512,'178320',3,'202603171215',46350,46400,46200,46300,2617,66.67,80,84.62,1,'rest','2026-03-17 14:45:27'),
(344513,'178320',3,'202603171218',46350,46350,46250,46300,2675,0,66.67,80,1,'rest','2026-03-17 14:45:27'),
(344514,'178320',3,'202603171221',46300,46350,46200,46300,3887,100,0,80,1,'rest','2026-03-17 14:45:28'),
(344515,'178320',3,'202603171224',46300,46350,46250,46300,3203,100,100,66.67,1,'rest','2026-03-17 14:45:28'),
(344516,'178320',3,'202603171227',46350,46400,46300,46400,2538,100,100,66.67,1,'rest','2026-03-17 14:45:28'),
(344517,'178320',3,'202603171230',46400,46500,46300,46350,6381,66.67,66.67,66.67,1,'rest','2026-03-17 14:45:28'),
(344518,'178320',3,'202603171233',46350,46450,46250,46300,6315,0,50,50,1,'rest','2026-03-17 14:45:28'),
(344519,'178320',3,'202603171236',46300,46450,46200,46200,10106,0,0,33.33,1,'rest','2026-03-17 14:45:28'),
(344520,'178320',3,'202603171239',46250,46300,46150,46150,4996,0,0,28.57,1,'rest','2026-03-17 14:45:28'),
(344521,'178320',3,'202603171242',46200,46200,46100,46100,2790,0,0,0,1,'rest','2026-03-17 14:45:28'),
(344522,'178320',3,'202603171245',46100,46250,46100,46150,2541,50,33.33,16.67,1,'rest','2026-03-17 14:45:28'),
(344523,'178320',3,'202603171248',46150,46150,46050,46100,5806,50,33.33,16.67,1,'rest','2026-03-17 14:45:28'),
(344524,'178320',3,'202603171251',46100,46250,46050,46150,4244,50,66.67,40,1,'rest','2026-03-17 14:45:28'),
(344525,'178320',3,'202603171254',46150,46250,46100,46150,3299,100,50,50,1,'rest','2026-03-17 14:45:28'),
(344526,'178320',3,'202603171257',46150,46200,46100,46200,1962,100,100,75,1,'rest','2026-03-17 14:45:28'),
(344527,'178320',3,'202603171300',46250,46300,46100,46250,5966,100,100,75,1,'rest','2026-03-17 14:45:28'),
(344528,'178320',3,'202603171303',46200,46300,46150,46250,3187,100,100,100,1,'rest','2026-03-17 14:45:28'),
(344529,'178320',3,'202603171306',46200,46300,46050,46150,18147,0,33.33,50,1,'rest','2026-03-17 14:45:28'),
(344530,'178320',3,'202603171309',46150,46300,46150,46250,4412,50,50,66.67,1,'rest','2026-03-17 14:45:28'),
(344531,'178320',3,'202603171312',46250,46350,46200,46250,4666,100,50,60,1,'rest','2026-03-17 14:45:28'),
(344532,'178320',3,'202603171315',46250,46300,46200,46300,2251,100,100,60,1,'rest','2026-03-17 14:45:28'),
(344533,'178320',3,'202603171318',46300,46350,46200,46250,4256,50,50,50,1,'rest','2026-03-17 14:45:28'),
(344534,'178320',3,'202603171321',46250,46350,46250,46325,2882,60,71.43,81.82,1,'rest','2026-03-17 14:45:28'),
(344535,'178320',3,'202603171324',46325,46350,46300,46300,4424,75,50,62.5,1,'rest','2026-03-17 14:45:28'),
(344536,'178320',3,'202603171327',46350,46600,46350,46600,11160,92.31,93.75,85,1,'rest','2026-03-17 14:45:28'),
(344537,'178320',3,'202603171330',46600,46600,46500,46550,11189,85.71,80,75,1,'rest','2026-03-17 14:45:28'),
(344538,'178320',3,'202603171333',46550,46650,46500,46600,6639,50,87.5,85,1,'rest','2026-03-17 14:45:28'),
(344539,'178320',3,'202603171336',46625,46800,46600,46700,18973,100,75,85.71,1,'rest','2026-03-17 14:45:28'),
(344540,'178320',3,'202603171339',46700,46800,46500,46800,12981,100,100,91.67,1,'rest','2026-03-17 14:45:28'),
(344541,'178320',3,'202603171342',46750,46800,46650,46700,12253,50,66.67,62.5,1,'rest','2026-03-17 14:45:28'),
(344542,'178320',3,'202603171345',46750,46800,46650,46800,5648,50,66.67,77.78,1,'rest','2026-03-17 14:45:28'),
(344543,'178320',3,'202603171348',46800,46950,46750,46850,13974,100,60,77.78,1,'rest','2026-03-17 14:45:28'),
(344544,'178320',3,'202603171351',46950,47300,46800,46950,53471,100,100,77.78,1,'rest','2026-03-17 14:45:28'),
(344545,'178320',3,'202603171354',46900,46900,46600,46600,14611,22.22,30,35.71,1,'rest','2026-03-17 14:45:28'),
(344546,'178320',3,'202603171357',46600,47900,46600,47100,275036,58.82,63.16,68.18,1,'rest','2026-03-17 14:45:28'),
(344547,'178320',3,'202603171400',47150,47200,46050,46650,212439,52.63,38.46,44.83,1,'rest','2026-03-17 14:45:28'),
(344548,'178320',3,'202603171403',46600,46650,45050,45500,242848,0,23.81,23.53,1,'rest','2026-03-17 14:45:28'),
(344549,'178320',3,'202603171406',45550,46200,44850,45800,150990,20.69,15.79,29.09,1,'rest','2026-03-17 14:45:28'),
(344550,'178320',3,'202603171409',45800,46600,45600,45750,135907,85.71,20,32.65,1,'rest','2026-03-17 14:45:28'),
(344551,'178320',3,'202603171412',45850,45950,45000,45450,95364,0,46.15,13.33,1,'rest','2026-03-17 14:45:28'),
(344552,'178320',3,'202603171415',45450,45800,45300,45500,42156,14.29,12.5,18.92,1,'rest','2026-03-17 14:45:28'),
(344553,'178320',3,'202603171418',45450,45650,44700,45150,116539,12.5,7.14,33.33,1,'rest','2026-03-17 14:45:28'),
(344554,'178320',3,'202603171421',45150,45200,44550,44650,89610,0,5.56,4,1,'rest','2026-03-17 14:45:28'),
(344555,'178320',3,'202603171424',44700,44950,44000,44100,118571,0,0,2.86,1,'rest','2026-03-17 14:45:28'),
(344556,'178320',3,'202603171427',44100,44450,43650,44150,143510,8.33,4.55,6.67,1,'rest','2026-03-17 14:45:28'),
(344557,'178320',3,'202603171430',44100,44400,43800,43800,88796,12.5,5.26,2.78,1,'rest','2026-03-17 14:45:28'),
(344558,'178320',3,'202603171433',43850,44800,43600,44550,115162,68.18,69.57,36.36,1,'rest','2026-03-17 14:45:28'),
(344559,'178320',3,'202603171436',44500,45850,44500,45700,138823,100,84.44,68.42,1,'rest','2026-03-17 14:45:28'),
(344560,'178320',3,'202603171439',45850,46350,45650,45900,109291,100,100,86,1,'rest','2026-03-17 14:45:28'),
(344561,'178320',3,'202603171442',45900,47050,45550,46850,199707,100,100,89.71,1,'rest','2026-03-17 14:45:28'),
(344562,'178320',3,'202603171445',47100,47400,46250,46450,46450,30,64.1,78.79,1,'rest','2026-03-17 14:48:02'),
(344650,'178320',60,'202603160900',46900,48300,45200,46700,779209,61.54,57.14,77.5,1,'rest','2026-03-17 14:45:30'),
(344651,'178320',60,'202603161000',46800,47550,45450,45650,381657,43.24,34.04,29.09,1,'rest','2026-03-17 14:45:30'),
(344652,'178320',60,'202603161100',45650,46200,45350,46100,132695,30,54.35,43.1,1,'rest','2026-03-17 14:45:30'),
(344653,'178320',60,'202603161200',46100,46300,45700,45850,66626,64.29,25.71,40.98,1,'rest','2026-03-17 14:45:30'),
(344654,'178320',60,'202603161300',45950,46100,45650,45800,99633,0,60,48.08,1,'rest','2026-03-17 14:45:30'),
(344655,'178320',60,'202603161400',45800,46100,45700,46100,72872,85.71,50,35.71,1,'rest','2026-03-17 14:45:30'),
(344656,'178320',60,'202603161500',46100,46300,45950,46300,83792,100,90.91,76,1,'rest','2026-03-17 14:45:30'),
(344657,'178320',60,'202603170900',47000,48400,46450,47400,1110531,100,100,84.21,1,'rest','2026-03-17 14:45:30'),
(344658,'178320',60,'202603171000',47400,47650,45800,45900,428437,42.31,46.43,50.79,1,'rest','2026-03-17 14:45:30'),
(344659,'178320',60,'202603171100',45900,46550,45900,46200,120337,16.67,48.28,55.88,1,'rest','2026-03-17 14:45:30'),
(344660,'178320',60,'202603171200',46200,46500,46000,46200,91510,100,16.67,51.61,1,'rest','2026-03-17 14:45:30'),
(344661,'178320',60,'202603171300',46250,47900,46050,47100,486126,100,100,60.53,1,'rest','2026-03-17 14:45:30'),
(344662,'178320',60,'202603171400',47000,47400,45900,46000,46000,NULL,NULL,NULL,1,'rest','2026-03-17 15:00:02'),
(344663,'034020',1,'202603171445',105500,105600,105400,105500,6895,100,0,50,1,'ws','2026-03-18 08:25:13'),
(344664,'005930',1,'202603171445',196700,196700,196400,196450,54140,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344665,'000660',1,'202603171445',992000,993000,990000,991000,9273,20,33.33,25,1,'ws','2026-03-18 08:25:00'),
(344666,'039980',1,'202603171445',2310,2320,2275,2275,311336,0,10,7.69,1,'ws','2026-03-18 08:25:17'),
(344667,'065170',1,'202603171445',4885,4940,4850,4855,4855,0,0,4.55,1,'ws','2026-03-17 14:46:02'),
(344668,'131970',1,'202603171445',83900,84200,83900,83900,83900,0,0,60,1,'ws','2026-03-17 14:46:02'),
(344669,'069500',1,'202603171445',85780,85785,85655,85670,48364,0,0,14.29,1,'ws','2026-03-18 08:25:19'),
(344670,'005380',1,'202603171445',528000,529000,527000,527000,6624,0,33.33,25,1,'ws','2026-03-18 08:25:06'),
(344671,'353200',1,'202603171445',68800,68800,68300,68400,8561,20,20,42.86,1,'ws','2026-03-17 15:20:25'),
(344672,'229200',1,'202603171445',19960,19965,19940,19945,81951,0,0,20,1,'ws','2026-03-18 08:25:21'),
(344673,'010120',1,'202603171445',779000,779000,777000,777000,326,0,33.33,20,1,'ws','2026-03-18 08:25:11'),
(344674,'222800',1,'202603171445',57600,57600,57500,57550,57500,20,42.86,33.33,1,'ws','2026-03-17 14:46:02'),
(344676,'298040',1,'202603171445',2569000,2570000,2568000,2569000,51,0,0,14.29,1,'ws','2026-03-18 08:25:25'),
(344677,'035510',1,'202603171445',22600,22600,22600,22600,99,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344678,'412350',1,'202603171445',6430,6430,6430,6430,3,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344679,'005930',1,'202603171446',196500,196500,196100,196300,63120,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344680,'069500',1,'202603171446',85670,85680,85510,85560,67266,0,0,0,1,'ws','2026-03-18 08:25:19'),
(344681,'005380',1,'202603171446',527000,528000,526000,527000,7063,0,0,25,1,'ws','2026-03-18 08:25:06'),
(344682,'039980',1,'202603171446',2275,2290,2220,2265,959397,0,0,8.33,1,'ws','2026-03-18 08:25:17'),
(344683,'065170',1,'202603171446',4855,4875,4810,4825,4825,0,0,3.85,1,'ws','2026-03-17 14:47:02'),
(344684,'010120',1,'202603171446',778000,778000,776000,778000,361,33.33,33.33,33.33,1,'ws','2026-03-18 08:25:11'),
(344685,'229200',1,'202603171446',19950,19950,19930,19930,49004,0,0,16.67,1,'ws','2026-03-18 08:25:21'),
(344686,'178320',1,'202603171446',47000,47400,46650,46700,46650,12.5,36.36,70.83,1,'ws','2026-03-17 14:47:02'),
(344687,'353200',1,'202603171446',68400,68700,68300,68400,2686,0,20,33.33,1,'ws','2026-03-17 15:20:25'),
(344688,'000660',1,'202603171446',992000,992000,990000,991000,5840,0,20,25,1,'ws','2026-03-18 08:25:00'),
(344689,'131970',1,'202603171446',83900,84000,83800,83900,83900,100,0,25,1,'ws','2026-03-17 14:47:02'),
(344690,'222800',1,'202603171446',57500,57600,57500,57500,57500,50,16.67,30,1,'ws','2026-03-17 14:47:02'),
(344691,'412350',1,'202603171446',6430,6430,6430,6430,117,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344692,'035510',1,'202603171446',22600,22600,22600,22600,66,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344693,'005380',1,'202603171447',527000,527000,526000,526500,2471,0,0,28.57,1,'ws','2026-03-18 08:25:06'),
(344694,'005380',3,'202603171445',528000,529000,526000,526500,16158,0,0,0,1,'ws','2026-03-18 08:25:07'),
(344695,'353200',1,'202603171447',68400,68500,68200,68200,3578,0,0,14.29,1,'ws','2026-03-17 15:20:25'),
(344696,'353200',3,'202603171445',68800,68800,68200,68200,14825,25,20,33.33,1,'ws','2026-03-17 15:20:28'),
(344697,'005930',1,'202603171447',196300,196400,196100,196100,39471,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344698,'005930',3,'202603171445',196200,196200,196100,196100,196100,NULL,NULL,NULL,1,'ws','2026-03-17 14:48:02'),
(344699,'000660',1,'202603171447',991000,991000,988000,988000,11543,0,0,16.67,1,'ws','2026-03-18 08:25:00'),
(344700,'000660',3,'202603171445',992000,993000,988000,988000,26656,0,0,0,1,'ws','2026-03-18 08:25:01'),
(344701,'069500',1,'202603171447',85565,85580,85410,85435,101045,0,0,0,1,'ws','2026-03-18 08:25:19'),
(344702,'069500',3,'202603171445',85780,85785,85410,85435,216675,0,12.63,10.26,1,'ws','2026-03-17 20:18:03'),
(344703,'178320',1,'202603171447',46700,46700,46250,46450,46450,0,7.69,57.14,1,'ws','2026-03-17 14:48:02'),
(344704,'039980',1,'202603171447',2265,2315,2260,2305,259720,80,47.06,45,1,'ws','2026-03-18 08:25:17'),
(344705,'039980',3,'202603171445',2310,2320,2220,2305,1530453,0,0,18.18,1,'ws','2026-03-17 20:18:00'),
(344706,'034020',1,'202603171447',105300,105300,105100,105100,13526,0,0,0,1,'ws','2026-03-18 08:25:13'),
(344707,'034020',3,'202603171445',105200,105200,105200,105200,105100,NULL,NULL,NULL,1,'ws','2026-03-17 14:48:02'),
(344708,'222800',1,'202603171447',57500,57600,57500,57500,57400,0,50,37.5,1,'ws','2026-03-17 14:48:02'),
(344709,'222800',3,'202603171445',57600,57600,57500,57500,57400,0,0,20,1,'ws','2026-03-17 14:48:02'),
(344710,'065170',1,'202603171447',4835,4855,4775,4850,4840,45.45,29.41,16.67,1,'ws','2026-03-17 14:48:02'),
(344711,'065170',3,'202603171445',4885,4940,4775,4850,4840,0,0,18.57,1,'ws','2026-03-17 14:48:02'),
(344712,'010120',1,'202603171447',777000,778000,775000,776000,384,33.33,20,33.33,1,'ws','2026-03-18 08:25:11'),
(344713,'010120',3,'202603171445',776000,776000,776000,776000,775000,NULL,NULL,NULL,1,'ws','2026-03-17 14:48:02'),
(344714,'229200',1,'202603171447',19925,19930,19900,19905,87183,0,0,0,1,'ws','2026-03-18 08:25:21'),
(344715,'229200',3,'202603171445',19960,19965,19900,19905,19900,0,7.14,5,1,'ws','2026-03-17 14:48:02'),
(344716,'131970',1,'202603171447',83900,84000,83600,83600,83600,0,0,0,1,'ws','2026-03-17 14:48:02'),
(344717,'131970',3,'202603171445',83900,84200,83600,83600,83600,0,36.36,33.33,1,'ws','2026-03-17 14:48:02'),
(344728,'298040',1,'202603171447',2565000,2565000,2555000,2555000,203,0,0,0,1,'ws','2026-03-18 08:25:25'),
(344729,'298040',3,'202603171445',2569000,2570000,2555000,2555000,354,0,0,0,1,'ws','2026-03-18 08:25:27'),
(344730,'412350',3,'202603171445',6430,6430,6430,6430,179,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344731,'412350',1,'202603171447',6430,6430,6430,6430,59,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344733,'035510',3,'202603171445',22600,22600,22600,22600,215,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344734,'035510',1,'202603171447',22600,22600,22600,22600,50,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344736,'005930',1,'202603171448',196100,196300,196100,196200,81059,33.33,22.22,14.29,1,'ws','2026-03-18 08:25:09'),
(344737,'000660',1,'202603171448',989000,990000,988000,990000,5281,40,40,33.33,1,'ws','2026-03-18 08:25:00'),
(344738,'069500',1,'202603171448',85435,85530,85415,85500,44088,34.21,21.67,14.94,1,'ws','2026-03-18 08:25:19'),
(344739,'034020',1,'202603171448',105200,105400,105100,105300,10059,57.14,33.33,33.33,1,'ws','2026-03-18 08:25:13'),
(344740,'131970',1,'202603171448',83600,83800,83500,83700,83700,25,25,11.11,1,'ws','2026-03-17 14:49:02'),
(344741,'039980',1,'202603171448',2305,2315,2270,2280,216878,61.54,53.33,33.33,1,'ws','2026-03-18 08:25:17'),
(344742,'222800',1,'202603171448',57500,57700,57400,57700,57600,100,80,50,1,'ws','2026-03-17 14:49:02'),
(344743,'005380',1,'202603171448',526500,527000,526500,526500,1093,0,0,0,1,'ws','2026-03-18 08:25:06'),
(344744,'178320',1,'202603171448',46450,46600,46200,46600,46550,37.5,20,36.84,1,'ws','2026-03-17 14:49:02'),
(344745,'353200',1,'202603171448',68300,68300,68000,68000,5216,0,0,11.11,1,'ws','2026-03-17 15:20:25'),
(344746,'065170',1,'202603171448',4845,4900,4845,4860,4860,100,53.85,24.14,1,'ws','2026-03-17 14:49:02'),
(344747,'412350',1,'202603171448',6430,6430,6430,6430,8,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344748,'229200',1,'202603171448',19905,19930,19900,19910,53713,16.67,11.11,7.14,1,'ws','2026-03-18 08:25:21'),
(344749,'035510',1,'202603171448',22600,22600,22600,22600,147,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344750,'000660',1,'202603171449',990000,990000,989000,989500,4026,80,36.36,26.67,1,'ws','2026-03-18 08:25:00'),
(344751,'005930',1,'202603171449',196300,196500,196100,196200,48169,100,33.33,16.67,1,'ws','2026-03-18 08:25:09'),
(344752,'005380',1,'202603171449',527000,527000,526000,526500,1793,100,0,0,1,'ws','2026-03-18 08:25:06'),
(344753,'229200',1,'202603171449',19905,19920,19885,19890,76529,20,10,5.88,1,'ws','2026-03-18 08:25:21'),
(344754,'034020',1,'202603171449',105300,105400,105200,105200,4800,66.67,44.44,28.57,1,'ws','2026-03-18 08:25:13'),
(344755,'353200',1,'202603171449',68000,68500,68000,68300,4062,60,42.86,27.27,1,'ws','2026-03-17 15:20:25'),
(344756,'131970',1,'202603171449',83900,84000,83600,83600,83500,50,20,20,1,'ws','2026-03-17 14:50:02'),
(344757,'039980',1,'202603171449',2280,2290,2255,2260,161668,0,47.06,30.77,1,'ws','2026-03-18 08:25:17'),
(344758,'222800',1,'202603171449',57600,57700,57400,57500,57500,50,50,50,1,'ws','2026-03-17 14:50:02'),
(344759,'065170',1,'202603171449',4865,4890,4805,4875,4875,100,100,45.45,1,'ws','2026-03-17 14:50:02'),
(344760,'010120',1,'202603171449',776000,777000,774000,774000,376,0,0,14.29,1,'ws','2026-03-18 08:25:11'),
(344761,'267260',1,'202603171449',938000,939000,937000,937000,421,0,0,0,1,'ws','2026-03-18 08:25:23'),
(344762,'178320',1,'202603171449',46600,46600,46150,46250,46250,30,20,17.39,1,'ws','2026-03-17 14:50:02'),
(344763,'069500',1,'202603171449',85505,85555,85415,85425,55591,46.43,24.53,13.4,1,'ws','2026-03-18 08:25:19'),
(344764,'412350',1,'202603171449',6430,6430,6430,6430,360,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344765,'035510',1,'202603171449',22600,22600,22600,22600,20,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344766,'005930',1,'202603171450',196200,196300,196100,196250,29767,100,100,30,1,'ws','2026-03-18 08:25:09'),
(344767,'005930',3,'202603171448',196200,196300,196200,196300,196200,NULL,NULL,NULL,1,'ws','2026-03-17 14:51:02'),
(344768,'353200',1,'202603171450',68300,68600,68300,68500,7432,100,71.43,55.56,1,'ws','2026-03-17 15:20:25'),
(344769,'353200',3,'202603171448',68300,68600,68000,68500,16710,33.33,45.45,42.86,1,'ws','2026-03-17 15:20:28'),
(344770,'000660',1,'202603171450',989500,989500,988000,989000,6342,0,66.67,33.33,1,'ws','2026-03-18 08:25:00'),
(344771,'000660',3,'202603171448',989000,990000,988000,989000,15649,16.67,16.67,14.29,1,'ws','2026-03-18 08:25:01'),
(344772,'229200',1,'202603171450',19890,19900,19870,19875,66460,0,12.5,6.25,1,'ws','2026-03-18 08:25:21'),
(344773,'229200',3,'202603171448',19905,19930,19870,19875,19875,0,0,4.55,1,'ws','2026-03-17 14:51:02'),
(344774,'034020',1,'202603171450',105200,105300,105200,105300,1687,50,75,37.5,1,'ws','2026-03-18 08:25:13'),
(344775,'034020',3,'202603171448',105200,105300,105200,105300,105200,NULL,NULL,NULL,1,'ws','2026-03-17 14:51:02'),
(344776,'267260',1,'202603171450',937000,939000,937000,938000,95,100,50,20,1,'ws','2026-03-18 08:25:23'),
(344777,'267260',3,'202603171448',938000,939000,937000,938000,764,0,0,0,1,'ws','2026-03-18 08:25:24'),
(344778,'039980',1,'202603171450',2260,2285,2255,2280,106539,50,30.77,52.17,1,'ws','2026-03-18 08:25:17'),
(344779,'039980',3,'202603171448',2305,2315,2255,2280,485085,0,0,0,1,'ws','2026-03-17 20:18:00'),
(344780,'065170',1,'202603171450',4890,4930,4870,4880,4875,100,100,64.71,1,'ws','2026-03-17 14:51:02'),
(344781,'065170',3,'202603171448',4845,4930,4805,4880,4875,46.15,24,33.33,1,'ws','2026-03-17 14:51:02'),
(344782,'069500',1,'202603171450',85420,85470,85420,85445,11131,21.05,53.12,21.52,1,'ws','2026-03-18 08:25:19'),
(344783,'069500',3,'202603171448',85435,85555,85415,85445,110810,2.82,2.35,12.17,1,'ws','2026-03-17 20:18:03'),
(344784,'005380',1,'202603171450',526000,526500,526000,526000,2734,0,0,0,1,'ws','2026-03-18 08:25:06'),
(344785,'005380',3,'202603171448',526500,527000,526000,526000,5620,0,0,0,1,'ws','2026-03-18 08:25:07'),
(344786,'131970',1,'202603171450',83600,83700,83500,83600,83600,0,50,20,1,'ws','2026-03-17 14:51:02'),
(344787,'131970',3,'202603171448',83600,84000,83500,83600,83600,0,0,41.67,1,'ws','2026-03-17 14:51:02'),
(344788,'178320',1,'202603171450',46250,46350,46200,46250,46250,0,30,13.64,1,'ws','2026-03-17 14:51:02'),
(344789,'178320',3,'202603171448',46450,46600,46150,46250,46250,0,25,61.7,1,'ws','2026-03-17 14:51:02'),
(344790,'222800',1,'202603171450',57500,57600,57400,57500,57400,0,50,44.44,1,'ws','2026-03-17 14:51:02'),
(344791,'222800',3,'202603171448',57500,57700,57400,57500,57400,100,0,33.33,1,'ws','2026-03-17 14:51:02'),
(344793,'010120',3,'202603171448',775000,775000,774000,774000,774000,NULL,NULL,NULL,1,'ws','2026-03-17 14:51:02'),
(344806,'035510',1,'202603171450',22600,22600,22600,22600,43,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344807,'035510',3,'202603171448',22600,22600,22600,22600,210,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344809,'412350',3,'202603171448',6430,6430,6430,6430,694,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344810,'412350',1,'202603171450',6430,6430,6430,6430,326,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344812,'005930',1,'202603171451',196300,196300,196200,196300,26452,100,100,50,1,'ws','2026-03-18 08:25:09'),
(344813,'000660',1,'202603171451',988000,989000,988000,988000,2192,0,0,28.57,1,'ws','2026-03-18 08:25:00'),
(344814,'069500',1,'202603171451',85445,85485,85420,85440,17020,80,20,29.31,1,'ws','2026-03-18 08:25:19'),
(344815,'005380',1,'202603171451',526500,527000,526000,527000,1257,66.67,66.67,50,1,'ws','2026-03-18 08:25:06'),
(344816,'034020',1,'202603171451',105200,105300,105200,105200,1645,50,33.33,46.15,1,'ws','2026-03-18 08:25:13'),
(344817,'353200',1,'202603171451',68400,68600,68400,68500,3342,100,100,55.56,1,'ws','2026-03-17 15:20:25'),
(344818,'131970',1,'202603171451',83600,83800,83500,83600,83500,100,0,20,1,'ws','2026-03-17 14:52:02'),
(344819,'039980',1,'202603171451',2280,2285,2255,2260,96384,50,33.33,48,1,'ws','2026-03-18 08:25:17'),
(344820,'229200',1,'202603171451',19880,19895,19870,19880,72279,25,12.5,14.29,1,'ws','2026-03-18 08:25:21'),
(344821,'178320',1,'202603171451',46250,46500,46200,46450,46450,100,36.36,36.84,1,'ws','2026-03-17 14:52:02'),
(344822,'010120',1,'202603171451',774000,777000,774000,776000,236,100,66.67,33.33,1,'ws','2026-03-18 08:25:11'),
(344823,'065170',1,'202603171451',4880,4900,4840,4875,4865,50,80,91.67,1,'ws','2026-03-17 14:52:02'),
(344824,'222800',1,'202603171451',57500,57500,57300,57400,57400,0,0,40,1,'ws','2026-03-17 14:52:04'),
(344825,'412350',1,'202603171451',6430,6430,6430,6430,536,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344826,'035510',1,'202603171451',22600,22600,22600,22600,296,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344827,'005930',1,'202603171452',196300,196300,196000,196100,53676,20,33.33,50,1,'ws','2026-03-18 08:25:09'),
(344828,'000660',1,'202603171452',988000,989000,987000,987000,10507,0,0,40,1,'ws','2026-03-18 08:25:00'),
(344829,'005380',1,'202603171452',526000,527000,526000,526000,3227,50,40,40,1,'ws','2026-03-18 08:25:06'),
(344830,'229200',1,'202603171452',19880,19885,19860,19870,44220,33.33,16.67,18.18,1,'ws','2026-03-18 08:25:21'),
(344831,'034020',1,'202603171452',105200,105300,105200,105200,1867,0,50,60,1,'ws','2026-03-18 08:25:13'),
(344832,'178320',1,'202603171452',46450,46500,46100,46100,46100,36.36,36.36,33.33,1,'ws','2026-03-17 14:53:02'),
(344833,'065170',1,'202603171452',4875,4930,4845,4920,4910,90,90.91,93.75,1,'ws','2026-03-17 14:53:02'),
(344834,'069500',1,'202603171452',85435,85440,85365,85375,45767,0,22.22,36.96,1,'ws','2026-03-18 08:25:19'),
(344835,'353200',1,'202603171452',68600,68600,68300,68300,2801,0,50,55.56,1,'ws','2026-03-17 15:20:25'),
(344836,'222800',1,'202603171452',57400,57400,57200,57200,57200,0,0,28.57,1,'ws','2026-03-17 14:53:02'),
(344837,'010120',1,'202603171452',777000,777000,774000,777000,376,100,100,60,1,'ws','2026-03-18 08:25:11'),
(344838,'039980',1,'202603171452',2260,2280,2240,2265,197103,20,55.56,27.78,1,'ws','2026-03-18 08:25:17'),
(344839,'035510',1,'202603171452',22600,22600,22600,22600,19,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344840,'131970',1,'202603171452',83600,83600,83400,83400,83400,0,0,25,1,'ws','2026-03-17 14:53:02'),
(344841,'412350',1,'202603171452',6430,6430,6430,6430,186,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344842,'005930',3,'202603171451',196000,196100,196000,196100,196000,NULL,NULL,NULL,1,'ws','2026-03-17 14:54:02'),
(344843,'005930',1,'202603171453',196000,196100,196000,196100,61735,0,20,33.33,1,'ws','2026-03-18 08:25:09'),
(344844,'069500',3,'202603171451',85445,85485,85345,85370,74552,11.76,2.33,12.5,1,'ws','2026-03-17 20:18:03'),
(344845,'000660',3,'202603171451',988000,989000,986000,987000,22741,33.33,12.5,11.11,1,'ws','2026-03-18 08:25:01'),
(344846,'131970',3,'202603171451',83600,83800,83400,83400,83300,0,0,30.77,1,'ws','2026-03-17 14:54:02'),
(344847,'039980',3,'202603171451',2280,2285,2240,2245,534393,0,0,0,1,'ws','2026-03-17 20:18:00'),
(344848,'178320',3,'202603171451',46250,46600,46050,46325,46300,27.27,NULL,NULL,1,'ws','2026-03-17 14:54:02'),
(344849,'010120',3,'202603171451',776000,776000,775000,775000,775000,NULL,NULL,NULL,1,'ws','2026-03-17 14:54:02'),
(344850,'065170',3,'202603171451',4880,4970,4840,4910,4905,100,63.16,24,1,'ws','2026-03-17 14:54:02'),
(344851,'034020',3,'202603171451',105300,105300,105200,105200,105200,NULL,NULL,NULL,1,'ws','2026-03-17 14:54:02'),
(344852,'005380',3,'202603171451',526500,527000,526000,526000,6066,0,0,0,1,'ws','2026-03-18 08:25:07'),
(344853,'222800',3,'202603171451',57500,57500,57100,57200,57200,0,0,0,1,'ws','2026-03-17 14:54:02'),
(344854,'353200',3,'202603171451',68400,68600,68200,68200,8797,50,25,31.25,1,'ws','2026-03-17 15:20:28'),
(344855,'412350',3,'202603171451',6430,6430,6430,6430,1036,100,100,100,1,'ws','2026-03-18 10:00:23'),
(344856,'229200',3,'202603171451',19880,19895,19855,19855,19855,0,0,4.17,1,'ws','2026-03-17 14:54:02'),
(344857,'267260',3,'202603171451',939000,939000,938000,938000,196,100,0,0,1,'ws','2026-03-18 08:25:24'),
(344858,'000660',1,'202603171453',987000,988000,986000,987000,10042,0,0,0,1,'ws','2026-03-18 08:25:00'),
(344859,'069500',1,'202603171453',85375,85400,85345,85370,11765,0,0,11.76,1,'ws','2026-03-18 08:25:19'),
(344860,'178320',1,'202603171453',46100,46600,46050,46325,46300,39.13,54.84,37.78,1,'ws','2026-03-17 14:54:02'),
(344861,'131970',1,'202603171453',83500,83600,83400,83400,83300,0,0,0,1,'ws','2026-03-17 14:54:02'),
(344862,'039980',1,'202603171453',2265,2265,2240,2245,240906,20,11.11,29.41,1,'ws','2026-03-18 08:25:17'),
(344863,'010120',1,'202603171453',777000,777000,774000,775000,258,33.33,60,50,1,'ws','2026-03-18 08:25:11'),
(344864,'065170',1,'202603171453',4910,4970,4900,4910,4905,81.82,75,81.25,1,'ws','2026-03-17 14:54:02'),
(344865,'034020',1,'202603171453',105200,105300,105200,105200,2364,100,0,33.33,1,'ws','2026-03-18 08:25:13'),
(344866,'005380',1,'202603171453',526000,527000,526000,526000,1582,0,50,40,1,'ws','2026-03-18 08:25:06'),
(344867,'222800',1,'202603171453',57300,57300,57100,57200,57200,0,0,0,1,'ws','2026-03-17 14:54:02'),
(344868,'353200',1,'202603171453',68400,68500,68200,68200,2654,0,0,62.5,1,'ws','2026-03-17 15:20:25'),
(344869,'412350',1,'202603171453',6430,6430,6430,6430,314,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344870,'229200',1,'202603171453',19870,19875,19855,19855,32467,0,16.67,7.69,1,'ws','2026-03-18 08:25:21'),
(344885,'298040',3,'202603171451',2558000,2560000,2557000,2559000,123,100,21.05,16.67,1,'ws','2026-03-18 08:25:27'),
(344886,'035510',1,'202603171453',22600,22600,22600,22600,93,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344887,'035510',3,'202603171451',22600,22600,22600,22600,408,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344889,'005930',1,'202603171454',196100,196100,195900,195900,45329,0,0,20,1,'ws','2026-03-18 08:25:09'),
(344890,'178320',1,'202603171454',46325,46325,46150,46150,46150,56.25,30,44.74,1,'ws','2026-03-17 14:55:02'),
(344891,'353200',1,'202603171454',68200,68300,68100,68200,4381,0,0,40,1,'ws','2026-03-17 15:20:25'),
(344892,'065170',1,'202603171454',4905,4905,4855,4875,4865,0,50,50,1,'ws','2026-03-17 14:55:02'),
(344893,'069500',1,'202603171454',85370,85380,85300,85340,17770,0,0,16,1,'ws','2026-03-18 08:25:19'),
(344894,'005380',1,'202603171454',526000,527000,525000,526000,4260,100,0,40,1,'ws','2026-03-18 08:25:06'),
(344895,'034020',1,'202603171454',105200,105300,105100,105200,16542,100,100,50,1,'ws','2026-03-18 08:25:13'),
(344896,'131970',1,'202603171454',83400,83500,83200,83200,83200,0,0,0,1,'ws','2026-03-17 14:55:02'),
(344897,'229200',1,'202603171454',19860,19865,19850,19860,68651,25,16.67,20,1,'ws','2026-03-18 08:25:21'),
(344898,'039980',1,'202603171454',2245,2260,2230,2250,253594,20,33.33,42.86,1,'ws','2026-03-18 08:25:17'),
(344899,'222800',1,'202603171454',57200,57300,57100,57200,57200,100,0,0,1,'ws','2026-03-17 14:55:02'),
(344900,'412350',1,'202603171454',6430,6430,6430,6430,24,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344901,'035510',1,'202603171454',22600,22600,22600,22600,325,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344902,'005930',1,'202603171455',196000,196000,195800,195850,34607,0,0,10,1,'ws','2026-03-18 08:25:09'),
(344903,'000660',1,'202603171455',986000,986000,984000,985000,16959,0,0,0,1,'ws','2026-03-18 08:25:00'),
(344904,'069500',1,'202603171455',85325,85345,85285,85335,28676,0,0,0,1,'ws','2026-03-18 08:25:19'),
(344905,'005380',1,'202603171455',525500,526000,525000,526000,1685,100,100,50,1,'ws','2026-03-18 08:25:06'),
(344906,'229200',1,'202603171455',19860,19860,19840,19860,59132,100,25,28.57,1,'ws','2026-03-18 08:25:21'),
(344907,'034020',1,'202603171455',105200,105200,105100,105200,2997,100,100,0,1,'ws','2026-03-18 08:25:13'),
(344908,'178320',1,'202603171455',46200,46400,46100,46100,46100,0,50,42.5,1,'ws','2026-03-17 14:56:02'),
(344909,'353200',1,'202603171455',68200,68200,68000,68100,4726,0,0,0,1,'ws','2026-03-17 15:20:25'),
(344910,'131970',1,'202603171455',83300,83500,83200,83300,83200,33.33,33.33,20,1,'ws','2026-03-17 14:56:02'),
(344911,'039980',1,'202603171455',2245,2270,2240,2270,150217,100,55.56,42.86,1,'ws','2026-03-18 08:25:17'),
(344912,'267260',1,'202603171455',937000,938000,937000,937000,70,0,0,0,1,'ws','2026-03-18 08:25:23'),
(344913,'065170',1,'202603171455',4865,4895,4855,4865,4865,0,0,42.86,1,'ws','2026-03-17 14:56:02'),
(344914,'035510',1,'202603171455',22600,22600,22600,22600,551,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344915,'412350',1,'202603171455',6430,6430,6430,6430,114,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344916,'005380',3,'202603171454',526000,527000,525000,525500,7994,0,0,0,1,'ws','2026-03-18 08:25:07'),
(344917,'069500',1,'202603171456',85335,85340,85280,85285,22563,0,0,0,1,'ws','2026-03-18 08:25:19'),
(344918,'131970',3,'202603171454',83400,83500,83200,83200,83200,0,0,0,1,'ws','2026-03-17 14:57:02'),
(344919,'005930',3,'202603171454',195700,195750,195700,195750,195700,NULL,NULL,NULL,1,'ws','2026-03-17 14:57:02'),
(344920,'069500',3,'202603171454',85370,85380,85280,85285,69009,0,5.88,1.71,1,'ws','2026-03-17 20:18:03'),
(344921,'000660',3,'202603171454',987000,987000,984000,984000,30967,0,16.67,9.09,1,'ws','2026-03-18 08:25:01'),
(344922,'034020',3,'202603171454',105100,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 14:57:02'),
(344923,'065170',3,'202603171454',4905,4905,4840,4860,4860,37.5,54.55,29.27,1,'ws','2026-03-17 14:57:02'),
(344924,'039980',3,'202603171454',2245,2280,2230,2275,509481,46.15,33.33,30,1,'ws','2026-03-17 20:18:00'),
(344925,'298040',3,'202603171454',2558000,2560000,2558000,2558000,139,50,80,16,1,'ws','2026-03-18 08:25:27'),
(344926,'010120',3,'202603171454',774000,774000,774000,774000,773000,NULL,NULL,NULL,1,'ws','2026-03-17 14:57:02'),
(344927,'178320',3,'202603171454',46325,46400,46000,46050,46050,21.43,13.64,NULL,1,'ws','2026-03-17 14:57:02'),
(344928,'353200',3,'202603171454',68200,68300,67700,67900,23801,0,33.33,29.41,1,'ws','2026-03-17 15:20:28'),
(344929,'229200',3,'202603171454',19860,19865,19840,19860,19860,20,9.09,4.17,1,'ws','2026-03-17 14:57:02'),
(344930,'005380',1,'202603171456',525000,526000,525000,525500,2049,0,0,0,1,'ws','2026-03-18 08:25:06'),
(344931,'034020',1,'202603171456',105100,105200,105000,105100,18990,0,0,0,1,'ws','2026-03-18 08:25:13'),
(344932,'131970',1,'202603171456',83300,83500,83200,83200,83200,50,25,16.67,1,'ws','2026-03-17 14:57:02'),
(344933,'005930',1,'202603171456',195800,195900,195700,195750,54623,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344934,'039980',1,'202603171456',2270,2280,2260,2275,105670,100,100,63.64,1,'ws','2026-03-18 08:25:17'),
(344935,'065170',1,'202603171456',4860,4870,4840,4860,4860,0,0,42.86,1,'ws','2026-03-17 14:57:02'),
(344936,'000660',1,'202603171456',986000,986000,984000,984000,9074,0,0,0,1,'ws','2026-03-18 08:25:00'),
(344937,'010120',1,'202603171456',774000,774000,772000,774000,710,0,33.33,33.33,1,'ws','2026-03-18 08:25:11'),
(344938,'178320',1,'202603171456',46150,46150,46000,46050,46050,0,0,26.47,1,'ws','2026-03-17 14:57:02'),
(344939,'229200',1,'202603171456',19860,19865,19850,19860,27226,100,100,16.67,1,'ws','2026-03-18 08:25:21'),
(344940,'353200',1,'202603171456',68100,68200,67700,67900,14694,0,0,0,1,'ws','2026-03-17 15:20:25'),
(344953,'412350',1,'202603171456',6430,6430,6430,6430,702,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344954,'412350',3,'202603171454',6430,6430,6430,6430,840,NULL,NULL,NULL,1,'ws','2026-03-18 13:25:28'),
(344956,'035510',3,'202603171454',22600,22600,22600,22600,929,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344957,'035510',1,'202603171456',22600,22600,22600,22600,53,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344959,'005380',1,'202603171457',525000,526000,525000,526000,2103,50,50,50,1,'ws','2026-03-18 08:25:06'),
(344960,'005930',1,'202603171457',195750,196000,195700,195700,102177,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344961,'000660',1,'202603171457',985000,986000,984000,985000,8601,50,33.33,25,1,'ws','2026-03-18 08:25:00'),
(344962,'069500',1,'202603171457',85285,85390,85285,85335,34717,50,47.62,35.71,1,'ws','2026-03-18 08:25:19'),
(344963,'010120',1,'202603171457',774000,775000,772000,774000,341,100,0,20,1,'ws','2026-03-18 08:25:11'),
(344964,'034020',1,'202603171457',105000,105100,105000,105100,4435,0,0,0,1,'ws','2026-03-18 08:25:13'),
(344965,'178320',1,'202603171457',46050,46100,45900,46000,46000,0,0,40.91,1,'ws','2026-03-17 14:58:02'),
(344966,'353200',1,'202603171457',68000,68200,67800,68200,4778,60,50,42.86,1,'ws','2026-03-17 15:20:25'),
(344967,'039980',1,'202603171457',2280,2280,2210,2230,450126,10,35.71,31.58,1,'ws','2026-03-18 08:25:17'),
(344968,'065170',1,'202603171457',4860,4945,4840,4935,4930,93.75,83.33,55.56,1,'ws','2026-03-17 14:58:02'),
(344969,'229200',1,'202603171457',19865,19885,19860,19880,57006,100,100,62.5,1,'ws','2026-03-18 08:25:21'),
(344970,'412350',1,'202603171457',6430,6430,6430,6430,23,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344971,'035510',1,'202603171457',22600,22600,22600,22600,1304,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344972,'131970',1,'202603171457',83200,83300,83000,83200,83200,0,50,25,1,'ws','2026-03-17 14:58:04'),
(344973,'069500',1,'202603171458',85332,85375,85245,85250,78225,37.04,27.03,22.73,1,'ws','2026-03-18 08:25:19'),
(344974,'229200',1,'202603171458',19880,19885,19830,19830,117081,28.57,28.57,33.33,1,'ws','2026-03-18 08:25:21'),
(344975,'353200',1,'202603171458',68200,68300,68000,68100,3846,75,50,42.86,1,'ws','2026-03-17 15:20:25'),
(344976,'039980',1,'202603171458',2225,2250,2220,2240,211929,18.18,25,47.06,1,'ws','2026-03-18 08:25:17'),
(344977,'065170',1,'202603171458',4935,5010,4895,4995,4995,100,96.43,72.97,1,'ws','2026-03-17 14:59:02'),
(344978,'178320',1,'202603171458',46000,46200,45950,46100,46100,66.67,50,23.53,1,'ws','2026-03-17 14:59:02'),
(344979,'131970',1,'202603171458',83300,83600,83000,83100,83100,0,0,20,1,'ws','2026-03-17 14:59:02'),
(344980,'035510',1,'202603171458',22600,22600,22600,22600,2543,100,100,100,1,'ws','2026-03-18 08:25:15'),
(344981,'412350',1,'202603171458',6430,6430,6430,6430,747,100,100,100,1,'ws','2026-03-18 10:00:20'),
(344982,'000660',1,'202603171459',983000,984000,981000,981000,11247,0,20,14.29,1,'ws','2026-03-18 08:25:00'),
(344983,'000660',3,'202603171457',985000,986000,981000,981000,28867,0,0,7.14,1,'ws','2026-03-18 08:25:01'),
(344984,'000660',15,'202603171445',981000,982000,981000,981000,981000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(344985,'000660',60,'202603171400',993000,998000,981000,981000,339392,25,17.02,21.43,1,'ws','2026-03-18 08:25:02'),
(344986,'034020',1,'202603171459',105200,105200,105000,105100,7144,50,50,33.33,1,'ws','2026-03-18 08:25:13'),
(344987,'034020',3,'202603171457',105100,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(344988,'034020',15,'202603171445',105500,105600,105000,105100,117898,0,20,25,1,'ws','2026-03-18 08:25:14'),
(344989,'034020',60,'202603171400',105100,105100,105000,105100,105000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(344990,'267260',1,'202603171459',938000,939000,938000,938000,184,100,100,100,1,'ws','2026-03-18 08:25:23'),
(344991,'267260',3,'202603171457',939000,939000,938000,938000,327,100,100,0,1,'ws','2026-03-18 08:25:24'),
(344992,'267260',15,'202603171445',938000,939000,938000,938000,938000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(344993,'267260',60,'202603171400',942000,945000,937000,938000,9418,42.86,37.5,25,1,'ws','2026-03-18 08:25:25'),
(344994,'353200',1,'202603171459',68100,68100,67700,67700,3488,0,37.5,27.27,1,'ws','2026-03-17 15:20:25'),
(344995,'353200',3,'202603171457',68000,68300,67700,67700,12112,0,0,17.65,1,'ws','2026-03-17 15:20:28'),
(344996,'353200',15,'202603171445',68800,68800,67700,67700,76245,8.33,47.62,30.77,1,'ws','2026-03-17 15:20:30'),
(344997,'353200',60,'202603171400',67700,69200,67400,67900,67900,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(344998,'005930',1,'202603171459',195600,195650,195300,195400,115061,0,0,0,1,'ws','2026-03-18 08:25:09'),
(344999,'005930',3,'202603171457',195300,195500,195300,195400,195300,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345000,'005930',15,'202603171445',196700,196700,195300,195400,873708,0,13.51,29.17,1,'ws','2026-03-18 08:25:09'),
(345001,'005930',60,'202603171400',196300,197000,195300,195400,2235158,0,0,37.5,1,'ws','2026-03-18 08:25:10'),
(345002,'065170',1,'202603171459',5000,5000,4955,4970,4965,70.59,84.38,77.14,1,'ws','2026-03-17 15:00:00'),
(345003,'065170',3,'202603171457',4860,5020,4840,4970,4965,68.75,73.68,66.67,1,'ws','2026-03-17 15:00:02'),
(345004,'065170',15,'202603171445',4885,5020,4775,4970,4965,27.42,27.42,18.09,1,'ws','2026-03-17 15:00:02'),
(345005,'065170',60,'202603171400',5270,5270,4775,4970,4965,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345006,'069500',1,'202603171459',85255,85255,85170,85190,55256,0,25.64,20,1,'ws','2026-03-18 08:25:19'),
(345007,'069500',3,'202603171457',85285,85390,85170,85190,168198,0,0,1.64,1,'ws','2026-03-17 20:18:03'),
(345008,'069500',15,'202603171445',85780,85785,85170,85190,639244,0,13.92,23.16,1,'ws','2026-03-18 08:25:20'),
(345009,'069500',60,'202603171400',85705,85925,85170,85195,85190,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345010,'010120',1,'202603171459',773000,774000,772000,772000,265,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345011,'010120',3,'202603171457',774000,774000,772000,772000,772000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345012,'010120',15,'202603171445',779000,779000,772000,772000,5206,0,20,46.67,1,'ws','2026-03-18 08:25:13'),
(345013,'010120',60,'202603171400',774000,774000,772000,772000,772000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345014,'005380',1,'202603171459',525000,526000,525000,525000,1979,0,33.33,25,1,'ws','2026-03-18 08:25:06'),
(345015,'005380',3,'202603171457',525000,526000,525000,525000,5378,0,0,0,1,'ws','2026-03-18 08:25:07'),
(345016,'005380',15,'202603171445',528000,529000,525000,525000,41216,0,20,38.46,1,'ws','2026-03-18 08:25:08'),
(345017,'005380',60,'202603171400',525000,525500,525000,525000,525000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345018,'229200',1,'202603171459',19835,19835,19815,19815,88450,0,23.53,23.53,1,'ws','2026-03-18 08:25:21'),
(345019,'229200',3,'202603171457',19865,19885,19815,19820,19815,11.11,7.69,3.23,1,'ws','2026-03-17 15:00:02'),
(345020,'229200',15,'202603171445',19960,19965,19815,19815,981352,0,0,0,1,'ws','2026-03-18 08:25:22'),
(345021,'229200',60,'202603171400',20040,20050,19815,19815,2090393,0,28.36,25,1,'ws','2026-03-17 20:18:09'),
(345022,'298040',1,'202603171459',2557000,2558000,2554000,2557000,131,0,33.33,40,1,'ws','2026-03-18 08:25:25'),
(345023,'298040',3,'202603171457',2558000,2560000,2554000,2557000,251,0,33.33,19.05,1,'ws','2026-03-18 08:25:27'),
(345024,'298040',15,'202603171445',2557000,2558000,2557000,2557000,2557000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345025,'298040',60,'202603171400',2557000,2558000,2557000,2557000,2557000,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345026,'131970',1,'202603171459',83100,83300,82900,83300,83300,66.67,66.67,60,1,'ws','2026-03-17 15:00:00'),
(345027,'131970',3,'202603171457',83200,83600,82900,83300,83300,33.33,20,12.5,1,'ws','2026-03-17 15:00:02'),
(345028,'131970',15,'202603171445',83900,84200,82900,83300,83300,0,22.22,15.38,1,'ws','2026-03-17 15:00:02'),
(345029,'131970',60,'202603171400',84000,84500,82900,83300,83300,0,0,23.68,1,'ws','2026-03-17 15:00:02'),
(345030,'039980',1,'202603171459',2245,2250,2225,2235,129629,66.67,16.67,41.18,1,'ws','2026-03-18 08:25:17'),
(345031,'039980',3,'202603171457',2280,2280,2210,2235,791684,42.86,28.57,22.22,1,'ws','2026-03-17 20:18:00'),
(345032,'039980',15,'202603171445',2310,2320,2210,2235,3851096,0,9.52,5.71,1,'ws','2026-03-18 08:25:18'),
(345034,'039980',60,'202603171400',2345,2375,2210,2235,13516925,0,74.73,74.72,1,'ws','2026-03-17 20:18:01'),
(345035,'466930',3,'202603171457',21715,21715,21715,21715,21710,NULL,NULL,NULL,1,'ws','2026-03-17 15:00:02'),
(345036,'466930',15,'202603171445',21800,21800,21710,21715,10368,9.52,32.14,41.18,1,'ws','2026-03-18 08:25:30'),
(345037,'466930',60,'202603171400',21750,21840,21710,21715,48648,85.29,74.36,56.86,1,'ws','2026-03-18 08:25:32'),
(345038,'178320',3,'202603171457',46050,46200,45900,46000,46000,0,18.75,NULL,1,'ws','2026-03-17 15:00:02'),
(345078,'178320',1,'202603171459',46100,46200,46000,46000,46000,50,40,28.57,1,'ws','2026-03-17 15:00:02'),
(345083,'412350',1,'202603171459',6430,6430,6430,6430,211,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345084,'412350',3,'202603171457',6430,6430,6430,6430,981,NULL,NULL,NULL,1,'ws','2026-03-18 13:25:28'),
(345085,'412350',15,'202603171445',6430,6430,6430,6430,3730,100,100,100,1,'ws','2026-03-18 13:35:26'),
(345086,'412350',60,'202603171400',6430,6430,6430,6430,17465,100,100,100,1,'ws','2026-03-18 13:35:28'),
(345087,'035510',1,'202603171459',22600,22600,22600,22600,25,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345088,'035510',3,'202603171457',22600,22600,22600,22600,3872,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345089,'035510',15,'202603171445',22600,22600,22600,22600,5634,100,100,100,1,'ws','2026-03-17 20:18:00'),
(345090,'035510',60,'202603171400',22600,22600,22600,22600,14315,100,100,100,1,'ws','2026-03-18 08:25:16'),
(345091,'005380',1,'202603171500',525500,526000,524000,524500,10394,0,0,20,1,'ws','2026-03-18 08:25:06'),
(345092,'229200',1,'202603171500',19820,19825,19790,19790,137860,0,0,18.18,1,'ws','2026-03-18 08:25:21'),
(345093,'034020',1,'202603171500',105000,105200,105000,105100,7447,0,50,33.33,1,'ws','2026-03-18 08:25:13'),
(345094,'353200',1,'202603171500',67900,68000,67700,68000,5817,42.86,37.5,46.15,1,'ws','2026-03-17 15:20:25'),
(345095,'131970',1,'202603171500',83400,83400,82900,82900,82900,33.33,28.57,25,1,'ws','2026-03-17 15:01:02'),
(345096,'039980',1,'202603171500',2235,2245,2220,2235,96030,0,66.67,23.08,1,'ws','2026-03-18 08:25:17'),
(345097,'065170',1,'202603171500',4970,4970,4900,4910,4910,0,41.38,60,1,'ws','2026-03-17 15:01:02'),
(345098,'005930',1,'202603171500',195400,195400,195100,195100,77032,0,0,0,1,'ws','2026-03-18 08:25:09'),
(345099,'178320',1,'202603171500',46000,46050,45900,45950,45950,0,40,28.57,1,'ws','2026-03-17 15:01:02'),
(345100,'000660',1,'202603171500',982000,982000,979000,979500,20196,0,0,13.33,1,'ws','2026-03-18 08:25:00'),
(345101,'069500',1,'202603171500',85225,85230,85060,85095,51918,0,0,14.71,1,'ws','2026-03-18 08:25:19'),
(345102,'298040',1,'202603171500',2556000,2557000,2553000,2553000,43,0,0,12.5,1,'ws','2026-03-18 08:25:25'),
(345104,'035510',1,'202603171500',22600,22600,22600,22600,3838,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345108,'412350',1,'202603171500',6430,6430,6430,6430,258,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345111,'005930',1,'202603171501',195100,195150,194800,194800,182770,0,0,0,1,'ws','2026-03-18 08:25:09'),
(345112,'000660',1,'202603171501',980000,980000,977000,979000,12737,0,0,14.29,1,'ws','2026-03-18 08:25:00'),
(345113,'010120',1,'202603171501',772000,773000,771000,772000,307,50,25,25,1,'ws','2026-03-18 08:25:11'),
(345114,'005380',1,'202603171501',524000,525000,524000,524000,1776,0,0,20,1,'ws','2026-03-18 08:25:06'),
(345115,'298040',1,'202603171501',2556000,2556000,2552000,2555000,33,33.33,28.57,33.33,1,'ws','2026-03-18 08:25:25'),
(345116,'034020',1,'202603171501',105100,105100,105000,105100,3757,100,0,50,1,'ws','2026-03-18 08:25:13'),
(345117,'039980',1,'202603171501',2230,2250,2230,2245,111534,100,66.67,28.57,1,'ws','2026-03-18 08:25:17'),
(345118,'065170',1,'202603171501',4915,4960,4890,4940,4940,33.33,26.09,66,1,'ws','2026-03-17 15:02:02'),
(345119,'229200',1,'202603171501',19795,19795,19775,19785,119340,0,0,17.39,1,'ws','2026-03-18 08:25:21'),
(345120,'178320',1,'202603171501',45950,45950,45700,45700,45700,0,0,18.18,1,'ws','2026-03-17 15:02:02'),
(345121,'353200',1,'202603171501',68000,68100,67800,67900,2125,75,37.5,50,1,'ws','2026-03-17 15:20:25'),
(345122,'131970',1,'202603171501',83000,83200,82700,82900,82800,0,33.33,28.57,1,'ws','2026-03-17 15:02:02'),
(345123,'069500',1,'202603171501',85090,85090,85035,85065,41017,0,0,15.62,1,'ws','2026-03-18 08:25:19'),
(345124,'035510',1,'202603171501',22600,22600,22600,22600,93,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345125,'412350',1,'202603171501',6430,6430,6430,6430,307,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345126,'000660',3,'202603171500',982000,982000,975000,975000,52507,0,0,6.67,1,'ws','2026-03-18 08:25:01'),
(345127,'000660',1,'202603171502',980000,980000,975000,975000,19574,0,0,0,1,'ws','2026-03-18 08:25:00'),
(345128,'131970',3,'202603171500',83400,83400,82700,82800,82700,16.67,12.5,10,1,'ws','2026-03-17 15:03:02'),
(345129,'353200',3,'202603171500',67900,68100,67700,67700,14385,0,0,27.27,1,'ws','2026-03-17 15:20:28'),
(345130,'005930',3,'202603171500',194400,194400,194300,194300,194300,NULL,NULL,NULL,1,'ws','2026-03-17 15:03:02'),
(345131,'005380',3,'202603171500',525500,526000,523000,523500,19313,0,0,0,1,'ws','2026-03-18 08:25:07'),
(345132,'034020',3,'202603171500',105000,105000,104900,105000,104900,NULL,NULL,NULL,1,'ws','2026-03-17 15:03:02'),
(345133,'229200',3,'202603171500',19820,19825,19752,19755,19755,0,4.55,3.12,1,'ws','2026-03-17 15:03:02'),
(345134,'065170',3,'202603171500',4970,4975,4890,4965,4960,95.65,66.67,75.56,1,'ws','2026-03-17 15:03:02'),
(345135,'039980',3,'202603171500',2235,2250,2220,2230,325803,0,40,22.22,1,'ws','2026-03-17 20:18:00'),
(345136,'298040',3,'202603171500',2556000,2557000,2552000,2554000,122,0,0,44.44,1,'ws','2026-03-18 08:25:27'),
(345137,'010120',3,'202603171500',770000,770000,770000,770000,769000,NULL,NULL,NULL,1,'ws','2026-03-17 15:03:02'),
(345138,'178320',3,'202603171500',46000,46050,45650,45750,45700,0,0,8.82,1,'ws','2026-03-17 15:03:02'),
(345139,'069500',3,'202603171500',85225,85230,84910,84910,154875,0,0,1.83,1,'ws','2026-03-17 20:18:03'),
(345140,'267260',3,'202603171500',938000,939000,936000,937000,931,0,0,0,1,'ws','2026-03-18 08:25:24'),
(345141,'353200',1,'202603171502',67900,68000,67700,67700,6443,0,50,27.27,1,'ws','2026-03-17 15:20:25'),
(345142,'131970',1,'202603171502',82900,82900,82800,82800,82700,0,0,25,1,'ws','2026-03-17 15:03:02'),
(345143,'005930',1,'202603171502',194800,194900,194300,194300,112645,0,0,0,1,'ws','2026-03-18 08:25:09'),
(345144,'005380',1,'202603171502',525000,525000,523000,523500,7143,0,0,0,1,'ws','2026-03-18 08:25:06'),
(345145,'229200',1,'202603171502',19785,19795,19750,19755,121814,0,0,0,1,'ws','2026-03-18 08:25:21'),
(345146,'034020',1,'202603171502',105000,105100,104900,105000,52598,0,0,33.33,1,'ws','2026-03-18 08:25:13'),
(345147,'039980',1,'202603171502',2240,2245,2220,2230,118239,40,40,50,1,'ws','2026-03-18 08:25:17'),
(345148,'065170',1,'202603171502',4950,4975,4905,4965,4960,100,47.83,57.5,1,'ws','2026-03-17 15:03:02'),
(345149,'010120',1,'202603171502',772000,772000,769000,770000,702,0,25,16.67,1,'ws','2026-03-18 08:25:11'),
(345150,'298040',1,'202603171502',2552000,2555000,2552000,2554000,46,66.67,28.57,22.22,1,'ws','2026-03-18 08:25:25'),
(345151,'178320',1,'202603171502',45750,45800,45650,45750,45700,16.67,14.29,27.27,1,'ws','2026-03-17 15:03:02'),
(345152,'069500',1,'202603171502',85060,85075,84910,84910,61940,0,0,0,1,'ws','2026-03-18 08:25:19'),
(345166,'035510',1,'202603171502',22600,22600,22600,22600,1419,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345167,'035510',3,'202603171500',22600,22600,22600,22600,5350,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345169,'412350',3,'202603171500',6430,6430,6430,6430,1682,100,NULL,NULL,1,'ws','2026-03-18 13:25:28'),
(345170,'412350',1,'202603171502',6430,6430,6430,6430,1117,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345172,'298040',1,'202603171503',2553000,2554000,2550000,2550000,53,0,28.57,16.67,1,'ws','2026-03-18 08:25:25'),
(345173,'131970',1,'202603171503',82900,83100,82700,83000,82900,66.67,66.67,44.44,1,'ws','2026-03-17 15:04:02'),
(345174,'065170',1,'202603171503',4960,4970,4890,4915,4900,33.33,52.38,28.95,1,'ws','2026-03-17 15:04:02'),
(345175,'005930',1,'202603171503',194300,194700,194300,194400,101360,16.67,11.11,7.14,1,'ws','2026-03-18 08:25:09'),
(345176,'069500',1,'202603171503',84920,85075,84920,84970,68483,27.91,24.49,15,1,'ws','2026-03-18 08:25:19'),
(345177,'005380',1,'202603171503',523500,527000,523500,525000,16190,75,60,50,1,'ws','2026-03-18 08:25:06'),
(345178,'039980',1,'202603171503',2235,2250,2225,2245,85810,50,62.5,55.56,1,'ws','2026-03-18 08:25:17'),
(345179,'000660',1,'202603171503',976000,979000,975000,978000,16969,42.86,40,27.27,1,'ws','2026-03-18 08:25:00'),
(345180,'229200',1,'202603171503',19755,19790,19740,19740,114381,0,0,0,1,'ws','2026-03-18 08:25:21'),
(345181,'034020',1,'202603171503',105000,105100,104900,105100,4807,50,50,33.33,1,'ws','2026-03-18 08:25:13'),
(345182,'010120',1,'202603171503',770000,771000,769000,770000,498,0,0,16.67,1,'ws','2026-03-18 08:25:11'),
(345183,'178320',1,'202603171503',45750,45950,45750,45950,45900,100,50,38.46,1,'ws','2026-03-17 15:04:02'),
(345184,'353200',1,'202603171503',67700,68000,67700,67700,7422,0,0,30,1,'ws','2026-03-17 15:20:25'),
(345185,'412350',1,'202603171503',6430,6430,6430,6430,11,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345186,'035510',1,'202603171503',22600,22600,22600,22600,8,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345187,'353200',1,'202603171504',67800,67800,67600,67600,4234,0,0,42.86,1,'ws','2026-03-17 15:20:25'),
(345188,'005930',1,'202603171504',194300,194400,193900,194100,161859,25,11.11,6.67,1,'ws','2026-03-18 08:25:09'),
(345189,'069500',1,'202603171504',84970,84985,84900,84940,53838,66.67,24.49,16.22,1,'ws','2026-03-18 08:25:19'),
(345190,'229200',1,'202603171504',19740,19740,19705,19710,109683,0,0,0,1,'ws','2026-03-18 08:25:21'),
(345191,'034020',1,'202603171504',105000,105100,104900,105000,8539,50,33.33,33.33,1,'ws','2026-03-18 08:25:13'),
(345192,'178320',1,'202603171504',45900,45950,45650,45650,45650,40,45.45,29.41,1,'ws','2026-03-17 15:05:02'),
(345193,'039980',1,'202603171504',2250,2250,2240,2242,59492,83.33,45.45,58.14,1,'ws','2026-03-18 08:25:17'),
(345194,'065170',1,'202603171504',4900,4960,4865,4925,4925,16.67,41.18,37.14,1,'ws','2026-03-17 15:05:02'),
(345195,'000660',1,'202603171504',977000,978000,976000,977000,14715,75,37.5,30,1,'ws','2026-03-18 08:25:00'),
(345196,'010120',1,'202603171504',770000,771000,769000,770000,456,100,0,25,1,'ws','2026-03-18 08:25:11'),
(345197,'005380',1,'202603171504',525000,525000,524000,524000,1288,60,50,37.5,1,'ws','2026-03-18 08:25:06'),
(345198,'267260',1,'202603171504',936000,937000,936000,936000,102,0,0,0,1,'ws','2026-03-18 08:25:23'),
(345199,'131970',1,'202603171504',83000,83000,82700,82700,82700,40,33.33,20,1,'ws','2026-03-17 15:05:02'),
(345200,'035510',1,'202603171504',22600,22600,22600,22600,169,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345201,'412350',1,'202603171504',6430,6430,6430,6430,715,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345202,'001550',1,'202603171321',16410,16430,16410,16430,71,NULL,NULL,NULL,1,'rest','2026-03-17 15:05:22'),
(345203,'001550',1,'202603171322',16430,16440,16400,16440,911,NULL,NULL,NULL,1,'rest','2026-03-17 15:05:22'),
(345204,'001550',1,'202603171324',16440,16440,16360,16400,2935,20,NULL,NULL,1,'rest','2026-03-17 15:05:22'),
(345205,'001550',1,'202603171325',16390,16390,16390,16390,60,0,16.67,NULL,1,'rest','2026-03-17 15:05:22'),
(345206,'001550',1,'202603171326',16380,16380,16350,16370,883,0,0,NULL,1,'rest','2026-03-17 15:05:22'),
(345207,'001550',1,'202603171328',16370,16370,16355,16355,227,0,0,10.53,1,'rest','2026-03-17 15:05:22'),
(345208,'001550',1,'202603171329',16355,16360,16355,16360,98,25,12.5,5.56,1,'rest','2026-03-17 15:05:22'),
(345209,'001550',1,'202603171330',16370,16380,16360,16360,14,100,25,10,1,'rest','2026-03-17 15:05:22'),
(345210,'001550',1,'202603171332',16360,16360,16330,16330,638,0,14.29,7.14,1,'rest','2026-03-17 15:05:22'),
(345211,'001550',1,'202603171333',16330,16330,16330,16330,277,0,0,10,1,'rest','2026-03-17 15:05:22'),
(345212,'001550',1,'202603171334',16360,16390,16360,16390,22,100,66.67,68.42,1,'rest','2026-03-17 15:05:22'),
(345213,'001550',1,'202603171335',16370,16370,16270,16270,3558,33.33,33.33,28.57,1,'rest','2026-03-17 15:05:22'),
(345214,'001550',1,'202603171336',16290,16290,16250,16250,644,0,30,26.09,1,'rest','2026-03-17 15:05:22'),
(345215,'001550',1,'202603171337',16280,16280,16280,16280,398,60,17.65,39.13,1,'rest','2026-03-17 15:05:22'),
(345216,'001550',1,'202603171338',16280,16280,16240,16240,355,42.86,33.33,33.33,1,'rest','2026-03-17 15:05:22'),
(345217,'001550',1,'202603171339',16250,16280,16200,16280,1376,NULL,NULL,NULL,1,'rest','2026-03-17 20:17:56'),
(345218,'001550',1,'202603171340',16220,16260,16200,16260,1351,13.46,17.43,20.69,1,'rest','2026-03-18 08:25:02'),
(345219,'001550',1,'202603171341',16210,16220,16210,16220,107,0,12.96,16.52,1,'rest','2026-03-18 08:25:02'),
(345220,'001550',1,'202603171342',16220,16290,16220,16290,629,63.64,6.93,21.67,1,'rest','2026-03-18 08:25:02'),
(345221,'001550',1,'202603171343',16290,16320,16290,16320,75,100,71.43,20.34,1,'rest','2026-03-18 08:25:02'),
(345222,'001550',1,'202603171344',16320,16320,16320,16320,535,100,100,9.62,1,'rest','2026-03-18 08:25:02'),
(345223,'001550',1,'202603171345',16350,16350,16270,16280,124,0,42.86,55.56,1,'rest','2026-03-18 08:25:02'),
(345224,'001550',1,'202603171346',16280,16280,16270,16280,822,0,0,71.43,1,'rest','2026-03-18 08:25:02'),
(345225,'001550',1,'202603171347',16280,16280,16270,16280,330,100,0,42.86,1,'rest','2026-03-18 08:25:02'),
(345226,'001550',1,'202603171348',16280,16310,16280,16310,64,100,100,42.86,1,'rest','2026-03-18 08:25:02'),
(345227,'001550',1,'202603171349',16270,16270,16270,16270,201,42.86,42.86,27.27,1,'rest','2026-03-18 08:25:02'),
(345228,'001550',1,'202603171350',16270,16310,16250,16250,858,0,33.33,33.33,1,'rest','2026-03-18 08:25:02'),
(345229,'001550',1,'202603171351',16250,16310,16250,16310,82,75,50,60,1,'rest','2026-03-18 08:25:02'),
(345230,'001550',1,'202603171352',16250,16250,16230,16250,695,50,42.86,42.86,1,'rest','2026-03-18 08:25:02'),
(345231,'001550',1,'202603171353',16250,16250,16220,16250,751,0,50,33.33,1,'rest','2026-03-18 08:25:02'),
(345232,'001550',1,'202603171354',16220,16310,16220,16280,284,100,33.33,52.94,1,'rest','2026-03-18 08:25:02'),
(345233,'001550',1,'202603171355',16220,16280,16220,16280,208,100,100,60,1,'rest','2026-03-18 08:25:02'),
(345234,'001550',1,'202603171356',16240,16280,16240,16280,35,100,100,33.33,1,'rest','2026-03-18 08:25:02'),
(345235,'001550',1,'202603171357',16260,16260,16250,16260,87,0,0,60,1,'rest','2026-03-18 08:25:02'),
(345236,'001550',1,'202603171358',16260,16260,16220,16220,1159,0,0,33.33,1,'rest','2026-03-18 08:25:02'),
(345237,'001550',1,'202603171359',16230,16250,16220,16250,210,42.86,33.33,33.33,1,'rest','2026-03-18 08:25:02'),
(345238,'001550',1,'202603171400',16250,16250,16240,16240,152,75,37.5,30,1,'rest','2026-03-18 08:25:02'),
(345239,'001550',1,'202603171401',16250,16260,16250,16260,462,66.67,83.33,41.67,1,'rest','2026-03-18 08:25:02'),
(345240,'001550',1,'202603171402',16260,16280,16260,16280,313,100,80,58.33,1,'rest','2026-03-18 08:25:02'),
(345241,'001550',1,'202603171403',16280,16300,16280,16290,335,100,100,88.89,1,'rest','2026-03-18 08:25:02'),
(345242,'001550',1,'202603171404',16300,16350,16300,16350,559,100,100,91.67,1,'rest','2026-03-18 08:25:02'),
(345243,'001550',1,'202603171405',16330,16350,16320,16320,1429,66.67,70,78.57,1,'rest','2026-03-18 08:25:02'),
(345244,'001550',1,'202603171406',16310,16310,16280,16300,564,0,54.55,64.29,1,'rest','2026-03-18 08:25:02'),
(345245,'001550',1,'202603171407',16300,16350,16290,16290,126,0,0,53.85,1,'rest','2026-03-18 08:25:02'),
(345246,'001550',1,'202603171408',16290,16290,16280,16290,109,0,0,50,1,'rest','2026-03-18 08:25:02'),
(345247,'001550',1,'202603171409',16290,16300,16290,16300,5,100,50,14.29,1,'rest','2026-03-18 08:25:02'),
(345248,'001550',1,'202603171410',16300,16300,16280,16280,116,33.33,33.33,16.67,1,'rest','2026-03-18 08:25:02'),
(345249,'001550',1,'202603171411',16280,16280,16280,16280,13,0,33.33,25,1,'rest','2026-03-18 08:25:02'),
(345250,'001550',1,'202603171412',16290,16290,16290,16290,3,100,33.33,50,1,'rest','2026-03-18 08:25:02'),
(345251,'001550',1,'202603171413',16290,16300,16290,16300,22,100,100,60,1,'rest','2026-03-18 08:25:02'),
(345252,'001550',1,'202603171414',16300,16330,16290,16330,143,100,100,71.43,1,'rest','2026-03-18 08:25:02'),
(345253,'001550',1,'202603171415',16300,16350,16300,16350,178,100,100,100,1,'rest','2026-03-18 08:25:02'),
(345254,'001550',1,'202603171416',16340,16350,16320,16320,167,40,62.5,70,1,'rest','2026-03-18 08:25:02'),
(345255,'001550',1,'202603171417',16320,16340,16300,16340,191,40,57.14,72.73,1,'rest','2026-03-18 08:25:02'),
(345256,'001550',1,'202603171418',16330,16350,16310,16350,113,100,50,72.73,1,'rest','2026-03-18 08:25:02'),
(345257,'001550',1,'202603171419',16310,16310,16310,16310,14,20,42.86,41.67,1,'rest','2026-03-18 08:25:02'),
(345258,'001550',1,'202603171420',16325,16350,16310,16310,1297,0,20,30,1,'rest','2026-03-18 08:25:02'),
(345259,'001550',1,'202603171421',16310,16360,16310,16360,193,100,55.56,66.67,1,'rest','2026-03-18 08:25:02'),
(345260,'001550',1,'202603171422',16360,16370,16360,16360,908,100,100,60,1,'rest','2026-03-18 08:25:02'),
(345261,'001550',1,'202603171423',16370,16380,16370,16380,314,100,100,63.64,1,'rest','2026-03-18 08:25:02'),
(345262,'001550',1,'202603171424',16380,16380,16360,16360,197,50,50,77.78,1,'rest','2026-03-18 08:25:02'),
(345263,'001550',1,'202603171425',16360,16360,16350,16350,587,0,40,70,1,'rest','2026-03-18 08:25:02'),
(345264,'001550',1,'202603171426',16340,16340,16340,16340,57,0,0,33.33,1,'rest','2026-03-18 08:25:02'),
(345265,'001550',1,'202603171427',16340,16340,16340,16340,19,0,0,33.33,1,'rest','2026-03-18 08:25:02'),
(345266,'001550',1,'202603171430',16340,16340,16330,16330,265,0,0,0,1,'rest','2026-03-18 08:25:02'),
(345267,'001550',1,'202603171431',16330,16340,16320,16330,693,0,0,0,1,'rest','2026-03-18 08:25:02'),
(345268,'001550',1,'202603171432',16330,16360,16330,16360,1128,100,75,60,1,'rest','2026-03-18 08:25:02'),
(345269,'001550',1,'202603171433',16360,16360,16320,16320,91,42.86,42.86,37.5,1,'rest','2026-03-18 08:25:03'),
(345270,'001550',1,'202603171434',16330,16330,16320,16320,251,0,42.86,37.5,1,'rest','2026-03-18 08:25:03'),
(345271,'001550',1,'202603171435',16320,16320,16320,16320,8,100,0,42.86,1,'rest','2026-03-18 08:25:03'),
(345272,'001550',1,'202603171436',16310,16310,16310,16310,256,0,0,37.5,1,'rest','2026-03-18 08:25:03'),
(345273,'001550',1,'202603171437',16300,16300,16270,16280,1546,0,0,0,1,'rest','2026-03-18 08:25:03'),
(345274,'001550',1,'202603171438',16280,16280,16270,16280,254,0,0,0,1,'rest','2026-03-18 08:25:03'),
(345275,'001550',1,'202603171439',16280,16290,16250,16250,1899,0,0,0,1,'rest','2026-03-18 08:25:03'),
(345276,'001550',1,'202603171440',16250,16270,16250,16270,84,40,40,22.22,1,'rest','2026-03-18 08:25:03'),
(345277,'001550',1,'202603171441',16270,16330,16270,16330,399,100,72.73,57.14,1,'rest','2026-03-18 08:25:03'),
(345278,'001550',1,'202603171442',16270,16270,16270,16270,60,50,57.14,47.06,1,'rest','2026-03-18 08:25:03'),
(345279,'001550',1,'202603171443',16270,16390,16270,16390,3040,66.67,75,68.97,1,'rest','2026-03-18 08:25:03'),
(345280,'001550',1,'202603171444',16380,16380,16350,16380,126,92.31,63.16,74.07,1,'rest','2026-03-18 08:25:03'),
(345281,'001550',1,'202603171445',16360,16360,16350,16350,153,0,75,64.29,1,'rest','2026-03-18 08:25:03'),
(345282,'001550',1,'202603171446',16350,16400,16330,16330,9175,0,0,50,1,'rest','2026-03-18 08:25:03'),
(345283,'001550',1,'202603171447',16400,16400,16380,16380,52,71.43,50,73.91,1,'rest','2026-03-18 08:25:03'),
(345284,'001550',1,'202603171448',16380,16390,16370,16370,746,83.33,62.5,41.67,1,'rest','2026-03-18 08:25:03'),
(345285,'001550',1,'202603171449',16380,16450,16380,16450,2213,88.89,92.86,68.42,1,'rest','2026-03-18 08:25:03'),
(345286,'001550',1,'202603171450',16440,16490,16440,16480,1700,100,91.67,84.21,1,'rest','2026-03-18 08:25:03'),
(345287,'001550',1,'202603171451',16490,16540,16470,16540,6161,100,100,95.65,1,'rest','2026-03-18 08:25:03'),
(345288,'001550',1,'202603171452',16540,16580,16510,16560,4629,100,100,95,1,'rest','2026-03-18 08:25:03'),
(345289,'001550',1,'202603171453',16530,16560,16530,16540,1084,50,80,90.48,1,'rest','2026-03-18 08:25:03'),
(345290,'001550',1,'202603171454',16540,16680,16530,16650,6436,84.62,86.67,91.67,1,'rest','2026-03-18 08:25:03'),
(345291,'001550',1,'202603171455',16660,16680,16630,16680,7483,100,87.5,91.67,1,'rest','2026-03-18 08:25:03'),
(345292,'001550',1,'202603171456',16680,16690,16650,16690,4402,100,100,89.47,1,'rest','2026-03-18 08:25:03'),
(345293,'001550',1,'202603171457',16690,16720,16690,16720,5659,100,100,90,1,'rest','2026-03-18 08:25:03'),
(345294,'001550',1,'202603171458',16720,16770,16710,16770,5133,100,100,100,1,'rest','2026-03-18 08:25:03'),
(345295,'001550',1,'202603171459',16770,16780,16740,16760,3315,83.33,88.89,92.31,1,'rest','2026-03-18 08:25:03'),
(345296,'001550',1,'202603171500',16740,16870,16720,16870,10092,91.67,94.12,95.24,1,'rest','2026-03-18 08:25:03'),
(345297,'001550',1,'202603171501',16870,16880,16800,16840,7600,78.57,73.33,82.61,1,'rest','2026-03-18 08:25:03'),
(345298,'001550',1,'202603171502',16820,16840,16800,16830,3935,0,73.33,76.19,1,'rest','2026-03-18 08:25:03'),
(345299,'001550',1,'202603171503',16820,16860,16820,16830,4775,0,0,68.75,1,'rest','2026-03-18 08:25:03'),
(345300,'001550',1,'202603171504',16840,16840,16820,16840,3948,100,50,75,1,'rest','2026-03-18 08:25:03'),
(345301,'001550',1,'202603171505',16840,16980,16830,16940,9453,100,100,73.33,1,'rest','2026-03-18 08:25:03'),
(345353,'001550',15,'202603171145',16150,16340,16150,16340,4671,39.58,26.76,50.48,1,'rest','2026-03-18 08:25:03'),
(345354,'001550',15,'202603171200',16340,16350,16190,16260,8890,70.37,33.93,24.05,1,'rest','2026-03-18 08:25:03'),
(345355,'001550',15,'202603171215',16260,16280,16190,16200,7806,0,57.58,22.35,1,'rest','2026-03-18 08:25:03'),
(345356,'001550',15,'202603171230',16200,16570,16190,16570,15832,86.05,72.55,56.57,1,'rest','2026-03-18 08:25:03'),
(345357,'001550',15,'202603171245',16570,16600,16280,16330,12757,60.66,55.22,59.57,1,'rest','2026-03-18 08:25:03'),
(345358,'001550',15,'202603171300',16390,16500,16330,16430,9454,29.41,66.2,55.29,1,'rest','2026-03-18 08:25:03'),
(345359,'001550',15,'202603171315',16430,16440,16350,16360,6900,58.82,24.39,55.95,1,'rest','2026-03-18 08:25:03'),
(345360,'001550',15,'202603171330',16370,16390,16200,16320,9979,0,47.62,57.32,1,'rest','2026-03-18 08:25:03'),
(345361,'001550',15,'202603171345',16350,16350,16220,16250,5910,0,0,19.23,1,'rest','2026-03-18 08:25:03'),
(345362,'001550',15,'202603171400',16250,16350,16240,16330,4351,53.33,42.11,50,1,'rest','2026-03-18 08:25:03'),
(345363,'001550',15,'202603171415',16300,16380,16300,16340,4235,100,56.25,33.33,1,'rest','2026-03-18 08:25:03'),
(345364,'001550',15,'202603171430',16340,16390,16250,16380,10100,100,100,54.17,1,'rest','2026-03-18 08:25:03'),
(345365,'001550',15,'202603171445',16360,16780,16330,16760,58341,100,100,87.93,1,'rest','2026-03-18 08:25:03'),
(345366,'001550',15,'202603171500',16740,16980,16700,16800,72907,100,100,100,1,'rest','2026-03-18 08:25:03'),
(345504,'001550',60,'202603171300',16390,16500,16200,16250,32243,0,0,18.75,1,'rest','2026-03-18 08:25:04'),
(345505,'001550',60,'202603171400',16250,16780,16240,16760,77027,86.44,85,67.44,1,'rest','2026-03-18 08:25:04'),
(345506,'001550',60,'202603171500',16740,17160,16700,17160,145753,100,91.92,68.42,1,'rest','2026-03-18 08:25:04'),
(345553,'001550',3,'202603171248',16360,16400,16340,16380,3971,8.7,48.78,65.57,1,'rest','2026-03-17 20:17:57'),
(345554,'001550',3,'202603171251',16390,16390,16280,16280,1885,16.67,6.06,52.31,1,'rest','2026-03-17 20:17:57'),
(345555,'001550',3,'202603171254',16310,16390,16310,16390,880,52.38,56.52,50,1,'rest','2026-03-17 20:17:57'),
(345556,'001550',3,'202603171257',16390,16410,16330,16330,1203,64.71,40.74,26,1,'rest','2026-03-17 20:17:57'),
(345557,'001550',3,'202603171300',16390,16390,16330,16340,1175,14.29,66.67,46.67,1,'rest','2026-03-17 20:17:57'),
(345558,'001550',3,'202603171303',16350,16490,16330,16440,2844,100,64.71,57.89,1,'rest','2026-03-17 20:17:57'),
(345559,'001550',3,'202603171306',16440,16440,16400,16440,1769,100,100,78.57,1,'rest','2026-03-17 20:17:57'),
(345560,'001550',3,'202603171309',16440,16500,16430,16490,2440,100,100,72.73,1,'rest','2026-03-17 20:17:57'),
(345561,'001550',3,'202603171312',16480,16490,16430,16430,1226,45.45,45.45,72.73,1,'rest','2026-03-17 20:17:57'),
(345562,'001550',3,'202603171315',16430,16430,16390,16390,1227,0,33.33,60,1,'rest','2026-03-17 20:17:57'),
(345563,'001550',3,'202603171318',16390,16420,16370,16410,488,33.33,16.67,41.18,1,'rest','2026-03-17 20:17:57'),
(345564,'001550',3,'202603171321',16410,16440,16400,16440,982,100,55.56,50,1,'rest','2026-03-17 20:17:57'),
(345565,'001550',3,'202603171324',16440,16440,16350,16370,3878,30,41.67,22.73,1,'rest','2026-03-17 20:17:57'),
(345566,'001550',3,'202603171327',16370,16370,16355,16360,325,0,27.27,29.41,1,'rest','2026-03-17 20:17:57'),
(345567,'001550',3,'202603171330',16370,16380,16330,16330,652,0,0,31.25,1,'rest','2026-03-17 20:17:57'),
(345568,'001550',3,'202603171333',16330,16390,16270,16270,3857,0,0,15,1,'rest','2026-03-17 20:17:57'),
(345569,'001550',3,'202603171336',16290,16290,16240,16240,1397,0,0,0,1,'rest','2026-03-17 20:17:57'),
(345570,'001550',3,'202603171339',16250,16280,16200,16220,2834,0,0,0,1,'rest','2026-03-17 20:17:57'),
(345571,'001550',3,'202603171342',16220,16320,16220,16320,1239,83.33,66.67,41.67,1,'rest','2026-03-17 20:17:57'),
(345572,'001550',3,'202603171345',16350,16350,16270,16280,1276,71.43,62.5,40,1,'rest','2026-03-17 20:17:57'),
(345573,'001550',3,'202603171348',16280,16310,16250,16250,1123,0,58.82,45.45,1,'rest','2026-03-17 20:17:57'),
(345574,'001550',3,'202603171351',16250,16310,16220,16250,1528,0,0,52.63,1,'rest','2026-03-17 20:17:57'),
(345575,'001550',3,'202603171354',16220,16310,16220,16280,527,100,50,65,1,'rest','2026-03-17 20:17:57'),
(345576,'001550',3,'202603171357',16260,16260,16220,16250,1456,50,50,23.08,1,'rest','2026-03-17 20:17:57'),
(345577,'001550',3,'202603171400',16250,16280,16240,16280,927,50,66.67,50,1,'rest','2026-03-17 20:17:57'),
(345578,'001550',3,'202603171403',16280,16350,16280,16320,2323,100,70,76.92,1,'rest','2026-03-17 20:17:57'),
(345579,'001550',3,'202603171406',16310,16350,16280,16290,799,57.14,70,62.5,1,'rest','2026-03-17 20:17:57'),
(345580,'001550',3,'202603171409',16290,16300,16280,16280,134,0,50,50,1,'rest','2026-03-17 20:17:57'),
(345581,'001550',3,'202603171412',16290,16330,16290,16330,168,83.33,55.56,75,1,'rest','2026-03-17 20:17:57'),
(345582,'001550',3,'202603171415',16300,16350,16300,16340,536,100,85.71,71.43,1,'rest','2026-03-17 20:17:57'),
(345583,'001550',3,'202603171418',16330,16350,16310,16310,1424,25,66.67,46.15,1,'rest','2026-03-17 20:17:57'),
(345584,'001550',3,'202603171421',16310,16380,16310,16380,1415,70,72.73,76.47,1,'rest','2026-03-17 20:17:57'),
(345585,'001550',3,'202603171424',16380,16380,16340,16340,841,63.64,50,65,1,'rest','2026-03-17 20:17:57'),
(345586,'001550',3,'202603171427',16340,16340,16340,16340,19,0,63.64,53.33,1,'rest','2026-03-17 20:17:57'),
(345587,'001550',3,'202603171430',16340,16360,16320,16360,2086,100,33.33,56.25,1,'rest','2026-03-17 20:17:57'),
(345588,'001550',3,'202603171433',16360,16360,16320,16320,350,33.33,33.33,52.94,1,'rest','2026-03-17 20:17:57'),
(345589,'001550',3,'202603171436',16310,16310,16270,16280,2056,0,20,14.29,1,'rest','2026-03-17 20:17:57'),
(345590,'001550',3,'202603171439',16280,16330,16250,16330,2382,55.56,38.46,46.67,1,'rest','2026-03-17 20:17:57'),
(345591,'001550',3,'202603171442',16270,16390,16270,16380,3226,100,71.43,60,1,'rest','2026-03-17 20:17:57'),
(345592,'001550',3,'202603171445',16360,16400,16330,16380,9380,100,100,55.56,1,'rest','2026-03-17 20:17:57'),
(345593,'001550',3,'202603171448',16380,16490,16370,16480,4659,100,100,83.33,1,'rest','2026-03-17 20:17:57'),
(345594,'001550',3,'202603171451',16490,16580,16470,16540,11874,100,100,100,1,'rest','2026-03-17 20:17:57'),
(345595,'001550',3,'202603171454',16540,16690,16530,16690,18321,100,100,100,1,'rest','2026-03-17 20:17:57'),
(345596,'001550',3,'202603171457',16690,16780,16690,16760,14107,100,100,100,1,'rest','2026-03-17 20:17:57'),
(345597,'001550',3,'202603171500',16740,16880,16720,16830,21627,100,100,100,1,'rest','2026-03-17 20:17:57'),
(345598,'001550',3,'202603171503',16820,16980,16820,16940,18176,100,100,100,1,'rest','2026-03-17 20:17:57'),
(345602,'000660',1,'202603171505',977000,978000,976000,977000,12345,0,75,35.29,1,'ws','2026-03-18 08:25:00'),
(345603,'069500',3,'202603171503',84920,85075,84760,84765,172370,0,0,0,1,'ws','2026-03-17 20:18:03'),
(345604,'000660',3,'202603171503',976000,979000,975000,977000,44029,25,18.18,12.5,1,'ws','2026-03-18 08:25:01'),
(345605,'069500',1,'202603171505',84930,85000,84760,84765,50049,0,22.64,13.33,1,'ws','2026-03-18 08:25:19'),
(345606,'039980',1,'202603171505',2240,2265,2240,2250,185483,72.73,88.46,64.71,1,'ws','2026-03-18 08:25:17'),
(345607,'039980',3,'202603171503',2235,2265,2225,2250,330785,80,30.77,38.46,1,'ws','2026-03-17 20:18:00'),
(345608,'065170',1,'202603171505',4960,4960,4910,4920,4915,66.67,15.38,54.17,1,'ws','2026-03-17 15:06:02'),
(345609,'065170',3,'202603171503',4960,4970,4865,4920,4915,0,68.75,58.33,1,'ws','2026-03-17 15:06:02'),
(345610,'005930',1,'202603171505',194100,194500,193750,193750,116005,0,13.33,6.45,1,'ws','2026-03-18 08:25:09'),
(345611,'005930',3,'202603171503',194000,194000,193750,193750,193700,NULL,NULL,NULL,1,'ws','2026-03-17 15:06:02'),
(345612,'005380',1,'202603171505',524500,525000,523000,524000,4737,0,60,42.86,1,'ws','2026-03-18 08:25:06'),
(345613,'005380',3,'202603171503',523500,527000,523000,524000,22215,25,20,16.67,1,'ws','2026-03-18 08:25:07'),
(345614,'229200',1,'202603171505',19710,19765,19700,19705,66877,0,0,0,1,'ws','2026-03-18 08:25:21'),
(345615,'229200',3,'202603171503',19755,19790,19700,19705,19700,0,0,2.78,1,'ws','2026-03-17 15:06:02'),
(345616,'034020',1,'202603171505',105000,105000,104800,104900,20596,0,33.33,25,1,'ws','2026-03-18 08:25:13'),
(345617,'034020',3,'202603171503',104900,104900,104800,104900,104800,NULL,NULL,NULL,1,'ws','2026-03-17 15:06:02'),
(345618,'267260',1,'202603171505',937000,937000,936000,936000,125,100,0,0,1,'ws','2026-03-18 08:25:23'),
(345619,'267260',3,'202603171503',936000,937000,936000,936000,489,0,0,0,1,'ws','2026-03-18 08:25:24'),
(345620,'353200',1,'202603171505',67700,67800,67500,67600,8523,0,0,0,1,'ws','2026-03-17 15:20:25'),
(345621,'353200',3,'202603171503',67700,68000,67500,67600,20179,0,0,0,1,'ws','2026-03-17 15:20:28'),
(345625,'466930',3,'202603171503',21660,21660,21640,21655,21635,NULL,NULL,NULL,1,'ws','2026-03-17 15:06:02'),
(345626,'010120',3,'202603171503',769000,769000,769000,769000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 15:06:02'),
(345627,'298040',3,'202603171503',2553000,2555000,2549000,2549000,229,0,0,9.09,1,'ws','2026-03-18 08:25:27'),
(345638,'412350',1,'202603171505',6430,6430,6430,6430,112,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345639,'412350',3,'202603171503',6430,6430,6430,6430,838,100,100,NULL,1,'ws','2026-03-18 13:25:28'),
(345641,'035510',1,'202603171505',22600,22600,22600,22600,1406,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345642,'035510',3,'202603171503',22600,22600,22600,22600,1583,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345644,'005930',1,'202603171506',193750,193900,193100,193400,208605,0,0,6.25,1,'ws','2026-03-18 08:25:09'),
(345645,'069500',1,'202603171506',84762,84790,84615,84705,75502,0,0,12.5,1,'ws','2026-03-18 08:25:19'),
(345646,'005380',1,'202603171506',523000,524000,522000,522000,7783,0,0,30,1,'ws','2026-03-18 08:25:06'),
(345647,'000660',1,'202603171506',977000,977000,971000,974000,37195,0,0,27.27,1,'ws','2026-03-18 08:25:00'),
(345648,'229200',1,'202603171506',19705,19720,19670,19690,185229,0,0,0,1,'ws','2026-03-18 08:25:21'),
(345649,'034020',1,'202603171506',104900,104900,104800,104800,10919,0,0,20,1,'ws','2026-03-18 08:25:13'),
(345650,'039980',1,'202603171506',2255,2255,2215,2215,153113,18.6,17.39,30.26,1,'ws','2026-03-18 08:25:17'),
(345651,'065170',1,'202603171506',4915,4925,4885,4920,4910,0,66.67,38.89,1,'ws','2026-03-17 15:07:02'),
(345652,'010120',1,'202603171506',768000,770000,767000,769000,268,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345653,'353200',1,'202603171506',67500,67600,67300,67400,5647,0,0,0,1,'ws','2026-03-17 15:20:25'),
(345654,'001550',1,'202603171506',16900,16950,16790,16820,8821,45.45,47.83,45.83,1,'ws','2026-03-18 08:25:03'),
(345655,'035510',1,'202603171506',22600,22600,22600,22600,89,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345656,'412350',1,'202603171506',6430,6430,6430,6430,1267,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345657,'069500',1,'202603171507',84707,84900,84695,84855,53111,71.43,38.96,44.21,1,'ws','2026-03-18 08:25:19'),
(345658,'065170',1,'202603171507',4910,4975,4905,4960,4940,100,88.89,47.62,1,'ws','2026-03-17 15:08:02'),
(345659,'005930',1,'202603171507',193500,194500,193400,194400,127032,74.07,58.82,52.38,1,'ws','2026-03-18 08:25:09'),
(345660,'000660',1,'202603171507',974000,978000,973000,977000,18087,50,50,60,1,'ws','2026-03-18 08:25:00'),
(345661,'034020',1,'202603171507',104800,104900,104800,104800,19258,0,0,25,1,'ws','2026-03-18 08:25:13'),
(345662,'010120',1,'202603171507',768000,769000,766000,769000,515,100,0,0,1,'ws','2026-03-18 08:25:11'),
(345663,'353200',1,'202603171507',67300,67800,67300,67600,9553,50,50,40,1,'ws','2026-03-17 15:20:25'),
(345664,'412350',1,'202603171507',6430,6430,6430,6430,221,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345665,'039980',1,'202603171507',2225,2235,2215,2215,150147,0,18.6,37.7,1,'ws','2026-03-18 08:25:17'),
(345666,'229200',1,'202603171507',19700,19760,19695,19750,133572,80,75,48,1,'ws','2026-03-18 08:25:21'),
(345667,'267260',1,'202603171507',932000,935000,932000,934000,752,25,25,20,1,'ws','2026-03-18 08:25:23'),
(345668,'035510',1,'202603171507',22600,22600,22600,22600,3017,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345669,'001550',1,'202603171507',16800,16860,16760,16760,5274,0,35.71,37.93,1,'ws','2026-03-18 08:25:03'),
(345670,'005380',1,'202603171508',524000,524000,522000,522000,3167,50,25,20,1,'ws','2026-03-18 08:25:06'),
(345671,'005930',3,'202603171506',194200,194200,194100,194100,194100,NULL,NULL,NULL,1,'ws','2026-03-17 15:09:02'),
(345672,'005380',3,'202603171506',523000,524000,522000,522000,17463,20,12.5,10,1,'ws','2026-03-18 08:25:07'),
(345673,'065170',1,'202603171508',4960,4970,4925,4945,4940,72.73,72.73,71.43,1,'ws','2026-03-17 15:09:02'),
(345674,'065170',3,'202603171506',4915,4975,4885,4945,4940,35.71,33.33,57.45,1,'ws','2026-03-17 15:09:02'),
(345675,'005930',1,'202603171508',194350,194500,193900,194100,100331,76.92,60.61,43.48,1,'ws','2026-03-18 08:25:09'),
(345676,'000660',1,'202603171508',977000,977000,973000,975000,13630,60,37.5,33.33,1,'ws','2026-03-18 08:25:00'),
(345677,'000660',3,'202603171506',977000,978000,971000,975000,68912,50,20,12.5,1,'ws','2026-03-18 08:25:01'),
(345678,'069500',1,'202603171508',84860,84885,84750,84790,59337,69.77,54.55,31.25,1,'ws','2026-03-18 08:25:19'),
(345679,'069500',3,'202603171506',84762,84900,84615,84790,187950,14.71,5.56,3.97,1,'ws','2026-03-17 20:18:03'),
(345680,'034020',1,'202603171508',104800,104900,104700,104800,11003,100,0,0,1,'ws','2026-03-18 08:25:13'),
(345681,'034020',3,'202603171506',104800,104800,104700,104800,104700,NULL,NULL,NULL,1,'ws','2026-03-17 15:09:02'),
(345682,'353200',1,'202603171508',67500,67600,67300,67500,4472,66.67,40,33.33,1,'ws','2026-03-17 15:20:25'),
(345683,'353200',3,'202603171506',67500,67800,67300,67500,19672,0,0,0,1,'ws','2026-03-17 15:20:28'),
(345684,'039980',1,'202603171508',2220,2230,2200,2210,419572,0,0,15.69,1,'ws','2026-03-18 08:25:17'),
(345685,'039980',3,'202603171506',2255,2255,2200,2210,722832,33.33,30.77,37.04,1,'ws','2026-03-17 20:18:00'),
(345686,'001550',1,'202603171508',16810,16840,16760,16830,2716,53.85,28,50,1,'ws','2026-03-18 08:25:03'),
(345687,'001550',3,'202603171506',16900,16950,16760,16830,16811,50,62.07,78.43,1,'ws','2026-03-17 20:17:57'),
(345688,'229200',1,'202603171508',19750,19750,19710,19715,79844,63.16,54.55,41.38,1,'ws','2026-03-18 08:25:21'),
(345689,'229200',3,'202603171506',19705,19760,19670,19715,19710,16.67,8,8.82,1,'ws','2026-03-17 15:09:02'),
(345690,'010120',1,'202603171508',767000,770000,767000,768000,365,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345691,'010120',3,'202603171506',768000,768000,768000,768000,768000,NULL,NULL,NULL,1,'ws','2026-03-17 15:09:02'),
(345693,'267260',3,'202603171506',936000,936000,932000,934000,2984,0,0,0,1,'ws','2026-03-18 08:25:24'),
(345704,'412350',1,'202603171508',6430,6430,6430,6430,165,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345705,'412350',3,'202603171506',6430,6430,6430,6430,1653,100,100,NULL,1,'ws','2026-03-18 13:25:28'),
(345707,'035510',1,'202603171508',22600,22600,22600,22600,91,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345708,'035510',3,'202603171506',22600,22600,22600,22600,3197,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345710,'034020',1,'202603171509',104700,104800,104700,104750,3829,0,0,0,1,'ws','2026-03-18 08:25:13'),
(345711,'353200',1,'202603171509',67500,67500,67100,67100,4907,0,28.57,22.22,1,'ws','2026-03-17 15:20:25'),
(345712,'005930',1,'202603171509',194100,194200,193200,193400,119182,0,50,37.04,1,'ws','2026-03-18 08:25:09'),
(345713,'000660',1,'202603171509',975000,975000,971000,971000,18925,0,33.33,25,1,'ws','2026-03-18 08:25:00'),
(345714,'005380',1,'202603171509',522000,523000,521000,522000,5616,0,50,25,1,'ws','2026-03-18 08:25:06'),
(345715,'039980',1,'202603171509',2210,2220,2195,2200,331782,0,0,13.79,1,'ws','2026-03-18 08:25:17'),
(345716,'065170',1,'202603171509',4950,5020,4945,4985,4985,72.73,84.21,80,1,'ws','2026-03-17 15:10:02'),
(345717,'069500',1,'202603171509',84775,84800,84630,84650,31899,0,42.25,25.42,1,'ws','2026-03-18 08:25:19'),
(345718,'229200',1,'202603171509',19710,19715,19675,19680,212737,0,46.15,40,1,'ws','2026-03-18 08:25:21'),
(345719,'035510',1,'202603171509',22600,22600,22600,22600,157,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345720,'001550',1,'202603171509',16830,16840,16750,16770,4623,53.85,36.84,41.46,1,'ws','2026-03-18 08:25:03'),
(345721,'412350',1,'202603171509',6430,6430,6430,6430,1214,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345722,'005930',1,'202603171510',193500,193900,193200,193800,95602,36.36,28.57,50.91,1,'ws','2026-03-18 08:25:09'),
(345723,'069500',1,'202603171510',84640,84685,84535,84660,67376,6.67,4.65,37.65,1,'ws','2026-03-18 08:25:19'),
(345724,'005380',1,'202603171510',521000,522000,521000,522000,2598,100,0,25,1,'ws','2026-03-18 08:25:06'),
(345725,'229200',1,'202603171510',19685,19700,19662,19690,109253,22.22,12.5,45.16,1,'ws','2026-03-18 08:25:21'),
(345726,'034020',1,'202603171510',104700,104800,104700,104800,7277,50,50,25,1,'ws','2026-03-18 08:25:13'),
(345727,'065170',1,'202603171510',4990,5070,4985,5050,5050,100,87.5,90.62,1,'ws','2026-03-17 15:11:02'),
(345728,'000660',1,'202603171510',972000,972000,969000,970000,33613,0,0,23.08,1,'ws','2026-03-18 08:25:00'),
(345729,'010120',1,'202603171510',767000,767000,765000,766000,698,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345730,'039980',1,'202603171510',2200,2215,2200,2205,133194,33.33,25,9.09,1,'ws','2026-03-18 08:25:17'),
(345731,'001550',1,'202603171510',16800,16800,16700,16730,4646,0,41.18,20,1,'ws','2026-03-18 08:25:03'),
(345732,'298040',1,'202603171510',2548000,2549000,2541000,2545000,203,0,20,25,1,'ws','2026-03-18 08:25:25'),
(345733,'035510',1,'202603171510',22600,22600,22600,22600,115,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345734,'412350',1,'202603171510',6430,6430,6430,6430,14,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345735,'005930',3,'202603171509',194100,194200,194050,194100,194000,NULL,NULL,NULL,1,'ws','2026-03-17 15:12:02'),
(345736,'005930',1,'202603171511',193900,194200,193450,194100,98684,100,50,62.96,1,'ws','2026-03-18 08:25:09'),
(345737,'069500',3,'202603171509',84775,84800,84535,84785,165685,83.33,14.29,4.55,1,'ws','2026-03-17 20:18:03'),
(345738,'000660',3,'202603171509',975000,975000,969000,974000,69337,0,40,14.29,1,'ws','2026-03-18 08:25:01'),
(345739,'267260',3,'202603171509',934000,935000,932000,934000,817,0,0,0,1,'ws','2026-03-18 08:25:24'),
(345740,'065170',3,'202603171509',4950,5070,4945,4965,4965,100,50,75.61,1,'ws','2026-03-17 15:12:02'),
(345741,'039980',3,'202603171509',2210,2245,2195,2245,712230,46.67,57.89,39.29,1,'ws','2026-03-17 20:18:00'),
(345742,'034020',3,'202603171509',104700,104750,104700,104750,104700,NULL,NULL,NULL,1,'ws','2026-03-17 15:12:02'),
(345743,'010120',3,'202603171509',767000,767000,767000,767000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 15:12:02'),
(345744,'412350',3,'202603171509',6430,6430,6430,6430,2214,100,100,100,1,'ws','2026-03-18 13:25:28'),
(345745,'005380',3,'202603171509',522000,523000,521000,522000,15094,0,20,11.11,1,'ws','2026-03-18 08:25:07'),
(345746,'229200',3,'202603171509',19710,19740,19662,19730,19725,100,33.33,13.89,1,'ws','2026-03-17 15:12:02'),
(345747,'298040',3,'202603171509',2549000,2552000,2540000,2547000,357,0,0,0,1,'ws','2026-03-18 08:25:27'),
(345748,'000660',1,'202603171511',971000,974000,969000,974000,16799,80,44.44,50,1,'ws','2026-03-18 08:25:00'),
(345749,'069500',1,'202603171511',84660,84795,84575,84785,66410,100,49.09,58.16,1,'ws','2026-03-18 08:25:19'),
(345750,'267260',1,'202603171511',933000,934000,933000,934000,361,100,50,66.67,1,'ws','2026-03-18 08:25:23'),
(345751,'065170',1,'202603171511',5060,5070,4965,4965,4965,43.33,55.26,59.18,1,'ws','2026-03-17 15:12:02'),
(345752,'039980',1,'202603171511',2205,2245,2205,2245,247254,100,81.82,75,1,'ws','2026-03-18 08:25:17'),
(345753,'010120',1,'202603171511',767000,769000,765000,767000,334,50,33.33,25,1,'ws','2026-03-18 08:25:11'),
(345754,'034020',1,'202603171511',104800,104800,104700,104700,9499,33.33,25,25,1,'ws','2026-03-18 08:25:13'),
(345755,'412350',1,'202603171511',6430,6430,6430,6430,986,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345756,'005380',1,'202603171511',521500,523000,521000,522000,6880,100,100,50,1,'ws','2026-03-18 08:25:06'),
(345757,'229200',1,'202603171511',19695,19740,19690,19730,57070,100,58.82,61.11,1,'ws','2026-03-18 08:25:21'),
(345758,'001550',1,'202603171511',16730,16800,16730,16800,2371,63.64,41.18,46.67,1,'ws','2026-03-18 08:25:03'),
(345759,'001550',3,'202603171509',16830,16840,16700,16800,11640,0,44,64.1,1,'ws','2026-03-17 20:17:57'),
(345772,'035510',3,'202603171509',22600,22600,22600,22600,345,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345773,'035510',1,'202603171511',22600,22600,22600,22600,73,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345775,'000660',1,'202603171512',974000,976000,973000,975000,21084,100,83.33,41.67,1,'ws','2026-03-18 08:25:00'),
(345776,'069500',1,'202603171512',84795,84845,84740,84810,46646,100,100,43.84,1,'ws','2026-03-18 08:25:19'),
(345777,'229200',1,'202603171512',19730,19755,19720,19720,49756,80,83.33,38.46,1,'ws','2026-03-18 08:25:21'),
(345778,'065170',1,'202603171512',4965,4975,4895,4925,4925,0,34.21,42.86,1,'ws','2026-03-17 15:13:02'),
(345779,'005930',1,'202603171512',194200,194550,194100,194500,103920,100,100,52.38,1,'ws','2026-03-18 08:25:09'),
(345780,'005380',1,'202603171512',522000,523000,522000,522000,3373,100,100,0,1,'ws','2026-03-18 08:25:06'),
(345781,'034020',1,'202603171512',104700,104800,104600,104700,26617,0,33.33,25,1,'ws','2026-03-18 08:25:13'),
(345782,'039980',1,'202603171512',2240,2245,2220,2230,119840,72.73,75,60,1,'ws','2026-03-18 08:25:17'),
(345783,'001550',1,'202603171512',16800,16820,16730,16730,3341,50,38.89,45.16,1,'ws','2026-03-18 08:25:03'),
(345784,'035510',1,'202603171512',22600,22600,22600,22600,23,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345785,'412350',1,'202603171512',6430,6430,6430,6430,40,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345786,'000660',1,'202603171513',975000,976000,971000,972000,13414,25,62.5,38.46,1,'ws','2026-03-18 08:25:00'),
(345787,'039980',1,'202603171513',2225,2240,2225,2235,64166,25,75,66.67,1,'ws','2026-03-18 08:25:17'),
(345788,'005930',1,'202603171513',194500,194500,194100,194200,67500,57.14,70,52.38,1,'ws','2026-03-18 08:25:09'),
(345789,'069500',1,'202603171513',84795,84835,84730,84750,20248,29.41,71.43,44.44,1,'ws','2026-03-18 08:25:19'),
(345790,'229200',1,'202603171513',19720,19720,19690,19700,80983,0,57.14,43.48,1,'ws','2026-03-18 08:25:21'),
(345791,'034020',1,'202603171513',104600,104700,104600,104700,9173,100,0,25,1,'ws','2026-03-18 08:25:13'),
(345792,'065170',1,'202603171513',4925,4955,4865,4895,4895,0,0,40.38,1,'ws','2026-03-17 15:14:02'),
(345793,'010120',1,'202603171513',769000,769000,767000,768000,270,66.67,75,50,1,'ws','2026-03-18 08:25:11'),
(345794,'005380',1,'202603171513',523000,523000,521000,521000,6186,0,0,0,1,'ws','2026-03-18 08:25:06'),
(345795,'001550',1,'202603171513',16740,16800,16740,16800,367,50,66.67,45.16,1,'ws','2026-03-18 08:25:03'),
(345796,'412350',1,'202603171513',6430,6430,6430,6430,465,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345797,'035510',1,'202603171513',22600,22600,22600,22600,58,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345798,'005930',3,'202603171512',194000,194000,193900,194000,193900,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345799,'005930',1,'202603171514',194100,194200,193800,194000,97896,0,44.44,68.75,1,'ws','2026-03-18 08:25:09'),
(345800,'005930',15,'202603171500',195400,195400,193100,194000,1770423,0,0,18.92,1,'ws','2026-03-18 08:25:09'),
(345801,'069500',3,'202603171512',84795,84845,84645,84700,103704,0,21.74,4.63,1,'ws','2026-03-17 20:18:03'),
(345802,'069500',15,'202603171500',85225,85230,84535,84700,784584,0,0,12.36,1,'ws','2026-03-18 08:25:20'),
(345803,'000660',3,'202603171512',974000,976000,970000,971000,49966,0,0,14.29,1,'ws','2026-03-18 08:25:01'),
(345804,'000660',15,'202603171500',972000,972000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345805,'034020',3,'202603171512',104650,104700,104600,104700,104600,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345806,'034020',15,'202603171500',105000,105200,104600,104700,200451,0,0,13.33,1,'ws','2026-03-18 08:25:14'),
(345807,'229200',3,'202603171512',19730,19755,19650,19660,19655,17.65,26.32,12.2,1,'ws','2026-03-17 15:15:02'),
(345808,'229200',15,'202603171500',19820,19825,19650,19660,1701549,0,0,0,1,'ws','2026-03-18 08:25:22'),
(345809,'065170',3,'202603171512',4965,4975,4865,4900,4890,23.53,40.91,28.12,1,'ws','2026-03-17 15:15:02'),
(345810,'065170',15,'202603171500',4970,5070,4865,4900,4890,54.84,21.79,16.96,1,'ws','2026-03-17 15:15:02'),
(345811,'039980',3,'202603171512',2240,2245,2220,2225,304696,63.64,36.84,45.83,1,'ws','2026-03-17 20:18:00'),
(345812,'039980',15,'202603171500',2235,2265,2195,2225,2396346,0,0,6.9,1,'ws','2026-03-18 08:25:18'),
(345813,'005380',3,'202603171512',522000,523000,521000,521000,11207,0,0,10,1,'ws','2026-03-18 08:25:07'),
(345814,'005380',15,'202603171500',525500,527000,521000,521000,85292,0,0,20,1,'ws','2026-03-18 08:25:08'),
(345815,'298040',3,'202603171512',2542000,2547000,2540000,2543000,198,0,0,0,1,'ws','2026-03-18 08:25:27'),
(345816,'298040',15,'202603171500',2540000,2543000,2540000,2543000,2540000,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345817,'267260',3,'202603171512',934000,935000,933000,933000,455,0,0,0,1,'ws','2026-03-18 08:25:24'),
(345818,'267260',15,'202603171500',933000,933000,933000,933000,933000,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345819,'001550',3,'202603171512',16800,16820,16730,16800,4653,0,0,56.25,1,'ws','2026-03-17 20:17:57'),
(345820,'010120',3,'202603171512',767000,768000,767000,768000,767000,NULL,NULL,NULL,1,'ws','2026-03-17 15:15:02'),
(345821,'010120',15,'202603171500',772000,774000,765000,768000,6403,0,0,20,1,'ws','2026-03-18 08:25:13'),
(345822,'035510',3,'202603171512',22600,22600,22600,22600,288,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345823,'035510',15,'202603171500',22600,22600,22600,22600,10763,100,100,100,1,'ws','2026-03-17 20:18:00'),
(345825,'000660',1,'202603171514',971000,972000,970000,971000,15468,0,20,50,1,'ws','2026-03-18 08:25:00'),
(345826,'069500',1,'202603171514',84745,84760,84645,84700,36810,0,18.52,59.26,1,'ws','2026-03-18 08:25:19'),
(345827,'229200',1,'202603171514',19700,19705,19650,19660,123150,0,0,41.67,1,'ws','2026-03-18 08:25:21'),
(345828,'034020',1,'202603171514',104700,104700,104600,104700,5132,100,100,33.33,1,'ws','2026-03-18 08:25:13'),
(345829,'039980',1,'202603171514',2235,2235,2220,2225,120690,33.33,16.67,66.67,1,'ws','2026-03-18 08:25:17'),
(345830,'065170',1,'202603171514',4900,4925,4880,4900,4890,14.29,6.67,31.11,1,'ws','2026-03-17 15:15:02'),
(345831,'005380',1,'202603171514',521000,522000,521000,521000,1648,0,0,0,1,'ws','2026-03-18 08:25:06'),
(345832,'267260',1,'202603171514',934000,934000,933000,933000,157,100,0,50,1,'ws','2026-03-18 08:25:23'),
(345833,'001550',1,'202603171514',16800,16800,16770,16800,945,100,50,56,1,'ws','2026-03-18 08:25:03'),
(345834,'010120',1,'202603171514',768000,769000,766000,768000,359,0,66.67,60,1,'ws','2026-03-18 08:25:11'),
(345835,'298040',1,'202603171514',2543000,2545000,2540000,2543000,68,33.33,16.67,27.27,1,'ws','2026-03-18 08:25:25'),
(345836,'035510',1,'202603171514',22600,22600,22600,22600,207,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345863,'412350',3,'202603171512',6430,6430,6430,6430,1027,100,100,100,1,'ws','2026-03-18 13:25:28'),
(345864,'412350',15,'202603171500',6430,6430,6430,6430,7414,100,100,100,1,'ws','2026-03-18 13:35:26'),
(345865,'412350',1,'202603171514',6430,6430,6430,6430,522,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345868,'229200',1,'202603171515',19655,19695,19640,19665,174491,11.11,7.69,39.13,1,'ws','2026-03-18 08:25:21'),
(345869,'298040',1,'202603171515',2540000,2543000,2540000,2540000,75,25,16.67,27.27,1,'ws','2026-03-18 08:25:25'),
(345870,'034020',1,'202603171515',104600,104700,104500,104500,22089,0,0,0,1,'ws','2026-03-18 08:25:13'),
(345871,'267260',1,'202603171515',933000,934000,932000,932000,556,0,0,0,1,'ws','2026-03-18 08:25:23'),
(345872,'065170',1,'202603171515',4900,4900,4825,4840,4840,7.69,5.26,2.27,1,'ws','2026-03-17 15:16:02'),
(345873,'005930',1,'202603171515',194000,194200,193800,194000,78590,0,0,58.33,1,'ws','2026-03-18 08:25:09'),
(345874,'000660',1,'202603171515',971500,973000,971000,972000,9061,50,20,60,1,'ws','2026-03-18 08:25:00'),
(345875,'010120',1,'202603171515',767000,768000,766000,767000,294,0,0,60,1,'ws','2026-03-18 08:25:11'),
(345876,'005380',1,'202603171515',521000,522000,521000,521000,6295,100,0,0,1,'ws','2026-03-18 08:25:06'),
(345877,'069500',1,'202603171515',84695,84775,84620,84675,71194,0,0,52.63,1,'ws','2026-03-18 08:25:19'),
(345878,'039980',1,'202603171515',2225,2235,2220,2225,50543,0,33.33,64.29,1,'ws','2026-03-18 08:25:17'),
(345879,'001550',1,'202603171515',16810,16930,16810,16910,8207,100,100,78.12,1,'ws','2026-03-18 08:25:03'),
(345880,'035510',1,'202603171515',22600,22600,22600,22600,195,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345881,'000660',1,'202603171516',972000,972000,969000,969000,17343,25,20,22.22,1,'ws','2026-03-18 08:25:00'),
(345882,'034020',1,'202603171516',104500,104600,104500,104500,13010,0,0,0,1,'ws','2026-03-18 08:25:13'),
(345883,'039980',1,'202603171516',2225,2230,2215,2220,82864,0,0,14.29,1,'ws','2026-03-18 08:25:17'),
(345884,'005930',1,'202603171516',194000,194000,193600,193800,76330,0,0,36.36,1,'ws','2026-03-18 08:25:09'),
(345885,'069500',1,'202603171516',84675,84715,84540,84610,60664,0,0,11.11,1,'ws','2026-03-18 08:25:19'),
(345886,'010120',1,'202603171516',767000,767000,765000,765000,258,0,0,33.33,1,'ws','2026-03-18 08:25:11'),
(345887,'005380',1,'202603171516',522000,522000,520000,521000,7350,100,100,0,1,'ws','2026-03-18 08:25:06'),
(345888,'229200',1,'202603171516',19660,19680,19655,19665,50157,100,11.11,6.67,1,'ws','2026-03-18 08:25:21'),
(345889,'298040',1,'202603171516',2541000,2541000,2537000,2537000,51,0,14.29,8.33,1,'ws','2026-03-18 08:25:25'),
(345890,'267260',1,'202603171516',933000,933000,931000,931000,356,0,0,0,1,'ws','2026-03-18 08:25:23'),
(345891,'065170',1,'202603171516',4840,4895,4835,4870,4870,33.33,36.84,21.21,1,'ws','2026-03-17 15:17:02'),
(345892,'001550',1,'202603171516',16870,16960,16860,16940,7462,100,100,75,1,'ws','2026-03-18 08:25:03'),
(345893,'412350',1,'202603171515',6430,6430,6430,6430,248,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345894,'035510',1,'202603171516',22600,22600,22600,22600,3101,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345895,'034020',3,'202603171515',104600,104700,104600,104600,104600,NULL,NULL,NULL,1,'ws','2026-03-17 15:18:00'),
(345896,'005930',1,'202603171517',193800,193900,193400,193500,75036,0,0,0,1,'ws','2026-03-18 08:25:09'),
(345897,'039980',3,'202603171515',2225,2235,2210,2220,237651,0,58.33,45.83,1,'ws','2026-03-17 20:18:00'),
(345898,'069500',3,'202603171515',84695,84775,84530,84555,195793,0,0,6.17,1,'ws','2026-03-17 20:18:03'),
(345899,'065170',3,'202603171515',4900,4900,4825,4870,4865,0,17.39,24.32,1,'ws','2026-03-17 15:18:02'),
(345900,'229200',3,'202603171515',19655,19695,19640,19645,19640,0,15,15.62,1,'ws','2026-03-17 15:18:02'),
(345901,'001550',3,'202603171515',16810,16990,16810,16990,26199,100,86.36,68.18,1,'ws','2026-03-17 20:17:57'),
(345902,'005930',3,'202603171515',193450,193500,193450,193500,193400,NULL,NULL,NULL,1,'ws','2026-03-17 15:18:02'),
(345903,'000660',1,'202603171517',969500,971000,969000,969000,17510,0,25,12.5,1,'ws','2026-03-18 08:25:00'),
(345904,'000660',3,'202603171515',971500,973000,969000,969000,43914,0,0,20,1,'ws','2026-03-18 08:25:01'),
(345905,'010120',1,'202603171517',766000,767000,764000,764000,773,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345906,'010120',3,'202603171515',765000,765000,764000,764000,764000,NULL,NULL,NULL,1,'ws','2026-03-17 15:18:02'),
(345907,'005380',1,'202603171517',522000,522000,521000,521000,3485,100,100,0,1,'ws','2026-03-18 08:25:06'),
(345908,'005380',3,'202603171515',521000,522000,520000,521000,17130,0,0,14.29,1,'ws','2026-03-18 08:25:07'),
(345909,'039980',1,'202603171517',2220,2225,2210,2220,104244,0,0,25,1,'ws','2026-03-18 08:25:17'),
(345910,'065170',1,'202603171517',4880,4890,4850,4870,4865,100,33.33,28,1,'ws','2026-03-17 15:18:02'),
(345911,'069500',1,'202603171517',84620,84665,84530,84555,63935,0,0,0,1,'ws','2026-03-18 08:25:19'),
(345912,'229200',1,'202603171517',19670,19685,19640,19645,123070,0,20,5.88,1,'ws','2026-03-18 08:25:21'),
(345913,'001550',1,'202603171517',16920,16990,16850,16990,10530,100,100,100,1,'ws','2026-03-18 08:25:03'),
(345919,'412350',1,'202603171517',6430,6430,6430,6430,1001,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345920,'412350',3,'202603171515',6430,6430,6430,6430,1249,100,100,100,1,'ws','2026-03-18 13:25:28'),
(345922,'035510',1,'202603171517',22600,22600,22600,22600,75,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345923,'035510',3,'202603171515',22600,22600,22600,22600,3371,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345925,'000660',1,'202603171518',969500,972000,969000,970000,18990,100,25,33.33,1,'ws','2026-03-18 08:25:00'),
(345926,'005930',1,'202603171518',193500,193700,193300,193600,120640,25,16.67,12.5,1,'ws','2026-03-18 08:25:09'),
(345927,'069500',1,'202603171518',84555,84640,84520,84570,80332,21.43,11.11,7.14,1,'ws','2026-03-18 08:25:19'),
(345928,'010120',1,'202603171518',765000,765000,761000,763000,1448,0,0,0,1,'ws','2026-03-18 08:25:11'),
(345929,'005380',1,'202603171518',521000,522000,520000,520000,6843,0,0,0,1,'ws','2026-03-18 08:25:06'),
(345930,'229200',1,'202603171518',19645,19660,19640,19657,74504,37.5,37.5,22.08,1,'ws','2026-03-18 08:25:21'),
(345931,'034020',1,'202603171518',104600,104700,104500,104500,21865,50,50,25,1,'ws','2026-03-18 08:25:13'),
(345932,'039980',1,'202603171518',2220,2230,2215,2220,116432,100,0,0,1,'ws','2026-03-18 08:25:17'),
(345933,'065170',1,'202603171518',4870,4890,4820,4820,4820,0,37.5,24.14,1,'ws','2026-03-17 15:19:02'),
(345934,'001550',1,'202603171518',16980,16980,16900,16970,4664,71.43,80,90.48,1,'ws','2026-03-18 08:25:03'),
(345935,'035510',1,'202603171518',22600,22600,22600,22600,1,100,100,100,1,'ws','2026-03-18 08:25:15'),
(345936,'412350',1,'202603171518',6430,6430,6430,6430,628,100,100,100,1,'ws','2026-03-18 10:00:20'),
(345937,'353200',1,'202603171340',68350,68500,68000,68100,7156,NULL,NULL,NULL,1,'rest','2026-03-17 15:20:24'),
(345938,'353200',1,'202603171341',68100,68600,68100,68400,13504,NULL,NULL,NULL,1,'rest','2026-03-17 15:20:24'),
(345939,'353200',1,'202603171342',68500,68700,68400,68500,25800,100,NULL,NULL,1,'rest','2026-03-17 15:20:24'),
(345940,'353200',1,'202603171343',68600,68800,68500,68700,10413,100,100,NULL,1,'rest','2026-03-17 15:20:24'),
(345941,'353200',1,'202603171344',68800,69000,68700,68950,18521,100,100,NULL,1,'rest','2026-03-17 15:20:24'),
(345942,'353200',1,'202603171345',69000,69200,68800,68850,31817,71.43,81.82,89.47,1,'rest','2026-03-17 15:20:24'),
(345943,'353200',1,'202603171346',68900,69100,68700,69000,16605,60,80,87.5,1,'rest','2026-03-17 15:20:24'),
(345944,'353200',1,'202603171347',69000,69300,68700,68900,19693,60,42.86,75,1,'rest','2026-03-17 15:20:24'),
(345945,'353200',1,'202603171348',69000,69000,68700,68800,7884,0,42.86,57.14,1,'rest','2026-03-17 15:20:24'),
(345946,'353200',1,'202603171349',68800,68900,68500,68600,6015,0,0,23.08,1,'rest','2026-03-17 15:20:24'),
(345947,'353200',1,'202603171350',68600,68800,68200,68200,9700,0,0,15.79,1,'rest','2026-03-17 15:20:24'),
(345948,'353200',1,'202603171351',68300,68400,68200,68300,3345,20,14.29,11.11,1,'rest','2026-03-17 15:20:24'),
(345949,'353200',1,'202603171352',68400,68700,68300,68400,6186,100,33.33,22.22,1,'rest','2026-03-17 15:20:24'),
(345950,'353200',1,'202603171353',68500,68600,68100,68300,6519,50,66.67,22.22,1,'rest','2026-03-17 15:20:24'),
(345951,'353200',1,'202603171354',68300,68300,68000,68000,4398,0,20,20,1,'rest','2026-03-17 15:20:24'),
(345952,'353200',1,'202603171355',68000,68100,67600,67800,8824,0,0,25,1,'rest','2026-03-17 15:20:24'),
(345953,'353200',1,'202603171356',67900,67900,67800,67900,3177,33.33,16.67,25,1,'rest','2026-03-17 15:20:24'),
(345954,'353200',1,'202603171357',67900,67900,67600,67700,4295,33.33,20,11.11,1,'rest','2026-03-17 15:20:24'),
(345955,'353200',1,'202603171358',67750,68000,67600,67900,3503,50,60,30,1,'rest','2026-03-17 15:20:24'),
(345956,'353200',1,'202603171359',68000,68100,67800,67800,3133,66.67,40,37.5,1,'rest','2026-03-17 15:20:24'),
(345957,'353200',1,'202603171400',67900,67900,67500,67600,4960,0,40,37.5,1,'rest','2026-03-17 15:20:24'),
(345958,'353200',1,'202603171401',67500,67600,67300,67400,12943,0,0,22.22,1,'rest','2026-03-17 15:20:24'),
(345959,'353200',1,'202603171402',67500,67700,67400,67600,2181,50,33.33,44.44,1,'rest','2026-03-17 15:20:24'),
(345960,'353200',1,'202603171403',67600,67700,67400,67600,3096,100,50,28.57,1,'rest','2026-03-17 15:20:24'),
(345961,'353200',1,'202603171404',67600,67700,67200,67400,6790,0,50,25,1,'rest','2026-03-17 15:20:24'),
(345962,'353200',1,'202603171405',67400,67700,67300,67700,2197,60,60,55.56,1,'rest','2026-03-17 15:20:24'),
(345963,'353200',1,'202603171406',67700,67700,67400,67600,1881,75,50,62.5,1,'rest','2026-03-17 15:20:24'),
(345964,'353200',1,'202603171407',67500,67700,67300,67300,3334,0,42.86,33.33,1,'rest','2026-03-17 15:20:24'),
(345965,'353200',1,'202603171408',67400,67800,67300,67700,2809,57.14,50,53.85,1,'rest','2026-03-17 15:20:24'),
(345966,'353200',1,'202603171409',67700,67800,67500,67600,2222,80,50,58.33,1,'rest','2026-03-17 15:20:24'),
(345988,'353200',1,'202603171510',67300,67300,67000,67200,5352,20,16.67,30,1,'rest','2026-03-17 15:20:25'),
(345989,'353200',1,'202603171511',67200,67800,67100,67700,4873,100,60,61.54,1,'rest','2026-03-17 15:20:25'),
(345990,'353200',1,'202603171512',67700,67700,67400,67700,1898,100,100,54.55,1,'rest','2026-03-17 15:20:25'),
(345991,'353200',1,'202603171513',67700,67700,67400,67500,1240,0,71.43,50,1,'rest','2026-03-17 15:20:25'),
(345992,'353200',1,'202603171514',67500,67600,67300,67400,2347,0,0,66.67,1,'rest','2026-03-17 15:20:25'),
(345993,'353200',1,'202603171515',67400,67400,67000,67400,8698,0,0,62.5,1,'rest','2026-03-17 15:20:25'),
(345994,'353200',1,'202603171516',67400,67500,67200,67300,5502,0,0,0,1,'rest','2026-03-17 15:20:25'),
(345995,'353200',1,'202603171517',67400,67600,67100,67300,5016,0,0,0,1,'rest','2026-03-17 15:20:25'),
(345996,'353200',1,'202603171518',67300,67400,67100,67200,1640,0,0,0,1,'rest','2026-03-17 15:20:25'),
(345997,'353200',1,'202603171519',67300,67500,67100,67500,3532,75,75,60,1,'rest','2026-03-17 15:20:25'),
(346088,'353200',3,'202603171509',67500,67800,67000,67700,15132,66.67,50,33.33,1,'rest','2026-03-17 15:20:28'),
(346089,'353200',3,'202603171512',67700,67700,67300,67400,5485,40,33.33,28.57,1,'rest','2026-03-17 15:20:28'),
(346090,'353200',3,'202603171515',67400,67600,67000,67300,19216,0,33.33,25,1,'rest','2026-03-17 15:20:28'),
(346091,'353200',3,'202603171518',67300,67500,67100,67500,5172,66.67,33.33,44.44,1,'rest','2026-03-17 15:20:28'),
(346288,'353200',15,'202603171500',67900,68100,67000,67400,74853,0,6.67,41.67,1,'rest','2026-03-17 15:20:30'),
(346289,'353200',15,'202603171515',67400,67600,67000,67500,24388,25,6.67,44,1,'rest','2026-03-17 15:20:30'),
(346337,'001550',3,'202603171518',16980,17050,16900,17020,19902,100,100,61.11,1,'ws','2026-03-17 20:17:57'),
(346338,'001550',1,'202603171519',16920,17050,16910,17020,15238,71.43,83.33,92.31,1,'ws','2026-03-18 08:25:03'),
(346339,'001550',15,'202603171515',16810,17050,16810,17020,46101,100,100,100,1,'ws','2026-03-18 08:25:03'),
(346342,'035510',1,'202603171519',22600,22600,22600,22600,33,100,100,100,1,'ws','2026-03-18 08:25:15'),
(346343,'035510',3,'202603171518',22600,22600,22600,22600,34,100,100,100,1,'ws','2026-03-18 08:25:15'),
(346344,'035510',15,'202603171515',22600,22600,22600,22600,3405,100,100,100,1,'ws','2026-03-17 20:18:00'),
(346347,'069500',3,'202603171518',84555,84680,84520,84670,127739,44.23,33.33,37.33,1,'ws','2026-03-17 20:18:03'),
(346348,'069500',1,'202603171519',84575,84680,84570,84670,47407,100,67.65,44.23,1,'ws','2026-03-18 08:25:19'),
(346349,'069500',15,'202603171515',84695,84775,84520,84670,323532,0,0,8.4,1,'ws','2026-03-18 08:25:20'),
(346352,'229200',3,'202603171518',19645,19670,19640,19655,19650,40,10.53,29.17,1,'ws','2026-03-17 15:30:23'),
(346353,'229200',15,'202603171515',19655,19695,19640,19655,586662,0,0,0,1,'ws','2026-03-18 08:25:22'),
(346354,'412350',3,'202603171518',6430,6430,6430,6430,1878,100,100,100,1,'ws','2026-03-18 13:25:28'),
(346355,'412350',15,'202603171515',6430,6430,6430,6430,3127,100,100,100,1,'ws','2026-03-18 13:35:26'),
(346356,'229200',1,'202603171519',19655,19670,19640,19655,164440,85.71,35.29,43.59,1,'ws','2026-03-18 08:25:21'),
(346357,'412350',1,'202603171519',6430,6430,6430,6430,1250,100,100,100,1,'ws','2026-03-18 10:00:20'),
(346362,'065170',3,'202603171518',4870,4890,4710,4810,4795,0,0,22.5,1,'ws','2026-03-17 15:30:28'),
(346363,'065170',1,'202603171519',4835,4835,4710,4810,4795,0,0,20,1,'ws','2026-03-17 15:30:26'),
(346364,'065170',15,'202603171515',4900,4900,4710,4810,4795,0,34.69,19.39,1,'ws','2026-03-17 15:30:28'),
(346367,'039980',3,'202603171518',2220,2230,2215,2225,331130,50,16.67,38.1,1,'ws','2026-03-17 20:18:00'),
(346368,'039980',15,'202603171515',2225,2235,2210,2225,568781,0,0,8.7,1,'ws','2026-03-18 08:25:18'),
(346369,'039980',1,'202603171519',2220,2230,2215,2225,214698,100,100,50,1,'ws','2026-03-18 08:25:17'),
(346372,'069500',1,'202603171530',84635,84635,84635,84635,82269,74.07,76.67,42.59,1,'ws','2026-03-18 08:25:19'),
(346373,'069500',3,'202603171530',84635,84635,84635,84635,152666,76.67,38.98,29.87,1,'ws','2026-03-17 20:18:03'),
(346374,'229200',1,'202603171530',19650,19650,19650,19650,157712,0,63.16,30.77,1,'ws','2026-03-18 08:25:21'),
(346375,'229200',3,'202603171530',19650,19650,19650,19650,19650,66.67,33.33,21.74,1,'ws','2026-03-17 15:40:02'),
(346376,'035510',1,'202603171530',22600,22600,22600,22600,957,100,100,100,1,'ws','2026-03-18 08:25:15'),
(346377,'035510',3,'202603171530',22600,22600,22600,22600,957,100,100,100,1,'ws','2026-03-18 08:25:15'),
(346378,'039980',1,'202603171530',2215,2215,2215,2215,287800,33.33,33.33,25,1,'ws','2026-03-18 08:25:17'),
(346379,'039980',3,'202603171530',2215,2215,2215,2215,369941,33.33,25,53.33,1,'ws','2026-03-17 20:18:00'),
(346380,'065170',1,'202603171530',4745,4745,4745,4745,4745,0,0,19.35,1,'ws','2026-03-17 15:40:02'),
(346381,'065170',3,'202603171530',4745,4745,4745,4745,4745,0,0,8.33,1,'ws','2026-03-17 15:40:02'),
(346382,'412350',1,'202603171530',6430,6430,6430,6430,2854,100,100,100,1,'ws','2026-03-18 10:00:20'),
(346383,'412350',3,'202603171530',6430,6430,6430,6430,2854,100,100,100,1,'ws','2026-03-18 13:25:28'),
(346384,'001550',1,'202603171530',17160,17160,17160,17160,20914,100,90.48,93.1,1,'ws','2026-03-18 08:25:03'),
(346385,'001550',3,'202603171530',17160,17160,17160,17160,26745,100,100,92.31,1,'ws','2026-03-17 20:17:57'),
(346392,'005380',1,'202603171540',522000,522000,522000,522000,522000,NULL,NULL,NULL,1,'ws','2026-03-17 15:41:01'),
(346393,'001550',1,'202603171540',17160,17160,17160,17160,17150,100,100,92.59,1,'ws','2026-03-17 15:41:03'),
(346394,'039980',1,'202603171540',2215,2215,2215,2215,2215,0,33.33,33.33,1,'ws','2026-03-17 15:41:03'),
(346395,'035510',1,'202603171540',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:41:03'),
(346396,'005930',1,'202603171540',193900,193900,193900,193900,193800,NULL,NULL,NULL,1,'ws','2026-03-17 15:41:03'),
(346397,'065170',1,'202603171540',4745,4745,4745,4745,4745,0,0,0,1,'ws','2026-03-17 15:41:10'),
(346398,'069500',1,'202603171540',84635,84635,84635,84635,84635,0,74.07,57.89,1,'ws','2026-03-17 15:41:12'),
(346399,'000660',1,'202603171540',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-17 15:41:24'),
(346400,'229200',1,'202603171540',19650,19650,19650,19650,19650,0,0,30.77,1,'ws','2026-03-17 15:41:41'),
(346401,'034020',1,'202603171540',104400,104400,104400,104400,104400,NULL,NULL,NULL,1,'ws','2026-03-17 15:41:59'),
(346402,'229200',3,'202603171539',19650,19650,19650,19650,19650,0,66.67,10,1,'ws','2026-03-17 15:42:01'),
(346403,'229200',1,'202603171541',19650,19650,19650,19650,19650,100,0,63.16,1,'ws','2026-03-17 15:42:01'),
(346404,'005380',1,'202603171541',522000,522000,522000,522000,522000,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:01'),
(346405,'005380',3,'202603171539',522000,522000,522000,522000,522000,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:02'),
(346407,'069500',3,'202603171539',84635,84635,84635,84635,84635,0,75.86,30.99,1,'ws','2026-03-17 15:42:03'),
(346409,'069500',1,'202603171541',84635,84635,84635,84635,84635,100,0,75.86,1,'ws','2026-03-17 15:42:03'),
(346411,'039980',3,'202603171539',2215,2215,2215,2215,2215,0,33.33,12.5,1,'ws','2026-03-17 15:42:05'),
(346412,'039980',1,'202603171541',2215,2215,2215,2215,2215,100,0,33.33,1,'ws','2026-03-17 15:42:05'),
(346414,'065170',1,'202603171541',4745,4745,4745,4745,4745,100,0,0,1,'ws','2026-03-17 15:42:09'),
(346415,'065170',3,'202603171539',4745,4745,4745,4745,4745,0,0,0,1,'ws','2026-03-17 15:42:11'),
(346416,'267260',1,'202603171540',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:17'),
(346417,'267260',3,'202603171539',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:19'),
(346418,'005930',1,'202603171541',193900,193900,193900,193900,193800,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:30'),
(346419,'005930',3,'202603171539',193900,193900,193900,193900,193800,NULL,NULL,NULL,1,'ws','2026-03-17 15:42:32'),
(346420,'035510',3,'202603171539',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:42:34'),
(346421,'035510',1,'202603171541',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:42:34'),
(346423,'065170',1,'202603171542',4745,4745,4745,4745,4745,100,100,0,1,'ws','2026-03-17 15:43:02'),
(346424,'005930',1,'202603171542',193900,193900,193900,193900,193800,100,NULL,NULL,1,'ws','2026-03-17 15:43:05'),
(346425,'069500',1,'202603171542',84635,84635,84635,84635,84635,100,100,74.07,1,'ws','2026-03-17 15:43:07'),
(346426,'039980',1,'202603171542',2215,2215,2215,2215,2215,100,100,33.33,1,'ws','2026-03-17 15:43:12'),
(346427,'466930',1,'202603171540',21620,21620,21620,21620,21600,NULL,NULL,NULL,1,'ws','2026-03-17 15:43:15'),
(346428,'466930',3,'202603171539',21620,21620,21620,21620,21600,NULL,NULL,NULL,1,'ws','2026-03-17 15:43:17'),
(346429,'229200',1,'202603171542',19650,19650,19650,19650,19650,100,100,0,1,'ws','2026-03-17 15:43:17'),
(346430,'034020',1,'202603171541',104400,104400,104400,104400,104400,NULL,NULL,NULL,1,'ws','2026-03-17 15:43:37'),
(346431,'034020',3,'202603171539',104400,104400,104400,104400,104400,NULL,NULL,NULL,1,'ws','2026-03-17 15:43:39'),
(346432,'069500',1,'202603171543',84635,84635,84635,84635,84635,100,100,0,1,'ws','2026-03-17 15:44:01'),
(346433,'039980',1,'202603171543',2215,2215,2215,2215,2215,100,100,0,1,'ws','2026-03-17 15:44:03'),
(346434,'065170',1,'202603171543',4745,4745,4745,4745,4745,100,100,0,1,'ws','2026-03-17 15:44:20'),
(346435,'229200',1,'202603171543',19650,19650,19650,19650,19650,100,100,0,1,'ws','2026-03-17 15:44:22'),
(346436,'034020',1,'202603171543',104400,104400,104400,104400,104400,100,NULL,NULL,1,'ws','2026-03-17 15:44:32'),
(346437,'034020',1,'202603171544',104400,104400,104400,104400,104400,100,100,NULL,1,'ws','2026-03-17 15:45:04'),
(346438,'034020',3,'202603171542',104400,104400,104400,104400,104400,NULL,NULL,NULL,1,'ws','2026-03-17 15:45:06'),
(346439,'034020',15,'202603171530',104400,104400,104400,104400,136985,0,0,0,1,'ws','2026-03-18 08:25:14'),
(346440,'065170',1,'202603171544',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:45:12'),
(346441,'065170',3,'202603171542',4745,4745,4745,4745,4745,100,0,0,1,'ws','2026-03-17 15:45:14'),
(346442,'065170',15,'202603171530',4745,4745,4745,4745,4745,0,0,15.6,1,'ws','2026-03-17 15:45:14'),
(346443,'069500',3,'202603171542',84635,84635,84635,84635,84635,100,0,38.6,1,'ws','2026-03-17 15:45:21'),
(346444,'069500',1,'202603171544',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:45:19'),
(346445,'069500',15,'202603171530',84635,84635,84635,84635,152666,0,0,0,1,'ws','2026-03-18 08:25:20'),
(346448,'039980',1,'202603171544',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:45:34'),
(346449,'039980',3,'202603171542',2215,2215,2215,2215,2215,100,0,25,1,'ws','2026-03-17 15:45:36'),
(346450,'039980',15,'202603171530',2215,2215,2215,2215,369941,0,0,0,1,'ws','2026-03-18 08:25:18'),
(346453,'001550',1,'202603171541',17160,17160,17160,17160,17150,100,100,90.48,1,'ws','2026-03-17 15:45:38'),
(346454,'001550',3,'202603171539',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:45:38'),
(346455,'001550',15,'202603171530',17160,17160,17160,17160,26745,100,100,100,1,'ws','2026-03-18 08:25:03'),
(346458,'229200',3,'202603171542',19650,19650,19650,19650,19650,100,0,33.33,1,'ws','2026-03-17 15:45:44'),
(346459,'229200',1,'202603171544',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:45:42'),
(346460,'229200',15,'202603171530',19650,19650,19650,19650,176944,0,0,0,1,'ws','2026-03-18 08:25:22'),
(346463,'039980',1,'202603171545',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:46:04'),
(346464,'069500',1,'202603171545',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:46:06'),
(346465,'005380',1,'202603171542',522000,522000,522000,522000,522000,100,NULL,NULL,1,'ws','2026-03-17 15:46:06'),
(346466,'005380',3,'202603171542',522000,522000,522000,522000,522000,NULL,NULL,NULL,1,'ws','2026-03-17 15:46:06'),
(346467,'005380',15,'202603171530',522000,522000,522000,522000,50338,100,20,11.11,1,'ws','2026-03-18 08:25:08'),
(346468,'065170',1,'202603171545',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:46:10'),
(346469,'229200',1,'202603171545',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:46:25'),
(346470,'005930',1,'202603171543',193900,193900,193900,193900,193800,100,100,NULL,1,'ws','2026-03-17 15:46:38'),
(346471,'005930',3,'202603171542',193900,193900,193900,193900,193800,NULL,NULL,NULL,1,'ws','2026-03-17 15:46:40'),
(346472,'005930',15,'202603171530',193900,193900,193900,193900,1697585,42.86,14.29,8.11,1,'ws','2026-03-18 08:25:09'),
(346473,'035510',3,'202603171542',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:46:42'),
(346474,'035510',1,'202603171542',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:46:42'),
(346475,'035510',15,'202603171530',22600,22600,22600,22600,2379,100,100,100,1,'ws','2026-03-17 20:18:00'),
(346478,'229200',1,'202603171546',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:47:00'),
(346479,'065170',1,'202603171546',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:47:02'),
(346480,'005930',1,'202603171546',193900,193900,193900,193900,193800,100,100,NULL,1,'ws','2026-03-17 15:47:02'),
(346481,'069500',1,'202603171546',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:47:16'),
(346482,'039980',1,'202603171546',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:47:28'),
(346483,'000660',1,'202603171541',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-17 15:47:38'),
(346484,'000660',3,'202603171539',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-17 15:47:40'),
(346485,'000660',15,'202603171530',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-17 15:47:40'),
(346486,'412350',3,'202603171539',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 15:48:04'),
(346487,'412350',1,'202603171540',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 15:48:02'),
(346488,'412350',15,'202603171530',6430,6430,6430,6430,3320,100,100,100,1,'ws','2026-03-18 13:35:26'),
(346491,'039980',3,'202603171545',2215,2215,2215,2215,2215,100,100,33.33,1,'ws','2026-03-17 15:48:13'),
(346492,'039980',1,'202603171547',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:48:11'),
(346494,'229200',3,'202603171545',19650,19650,19650,19650,19650,100,100,66.67,1,'ws','2026-03-17 15:48:15'),
(346495,'229200',1,'202603171547',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:48:15'),
(346497,'065170',1,'202603171547',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:48:17'),
(346498,'065170',3,'202603171545',4745,4745,4745,4745,4745,100,100,0,1,'ws','2026-03-17 15:48:17'),
(346499,'005930',1,'202603171547',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:48:22'),
(346500,'005930',3,'202603171545',193900,193900,193900,193900,193800,100,NULL,NULL,1,'ws','2026-03-17 15:48:24'),
(346501,'000660',1,'202603171547',970000,970000,970000,970000,970000,100,NULL,NULL,1,'ws','2026-03-17 15:48:37'),
(346502,'000660',3,'202603171545',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-17 15:48:39'),
(346503,'035510',3,'202603171545',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:48:44'),
(346504,'035510',1,'202603171546',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:48:42'),
(346506,'034020',1,'202603171545',104400,104400,104400,104400,104400,100,100,NULL,1,'ws','2026-03-17 15:48:47'),
(346507,'034020',3,'202603171545',104400,104400,104400,104400,104400,100,NULL,NULL,1,'ws','2026-03-17 15:48:49'),
(346508,'069500',3,'202603171545',84635,84635,84635,84635,84635,100,100,75.86,1,'ws','2026-03-17 15:48:57'),
(346509,'069500',1,'202603171547',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:48:55'),
(346511,'069500',1,'202603171548',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:49:03'),
(346512,'005930',1,'202603171548',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:49:06'),
(346513,'039980',1,'202603171548',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:49:09'),
(346514,'229200',1,'202603171548',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:49:25'),
(346515,'065170',1,'202603171548',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:49:27'),
(346516,'034020',1,'202603171548',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:49:27'),
(346517,'000660',1,'202603171548',970000,970000,970000,970000,970000,100,100,NULL,1,'ws','2026-03-17 15:49:49'),
(346518,'065170',1,'202603171549',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:50:00'),
(346519,'000660',1,'202603171549',970000,970000,970000,970000,970000,100,100,NULL,1,'ws','2026-03-17 15:50:06'),
(346520,'005930',1,'202603171549',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:50:08'),
(346521,'039980',1,'202603171549',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:50:08'),
(346522,'069500',1,'202603171549',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:50:10'),
(346523,'229200',1,'202603171549',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:50:45'),
(346524,'412350',1,'202603171548',6430,6430,6430,6430,6430,100,100,100,1,'ws','2026-03-17 15:50:55'),
(346525,'039980',1,'202603171550',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:51:03'),
(346526,'039980',3,'202603171548',2215,2215,2215,2215,2215,100,100,0,1,'ws','2026-03-17 15:51:05'),
(346528,'229200',3,'202603171548',19650,19650,19650,19650,19650,100,100,0,1,'ws','2026-03-17 15:51:13'),
(346529,'229200',1,'202603171550',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:51:11'),
(346530,'069500',3,'202603171548',84635,84635,84635,84635,84635,100,100,0,1,'ws','2026-03-17 15:51:13'),
(346531,'069500',1,'202603171550',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:51:13'),
(346532,'005930',1,'202603171550',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:51:13'),
(346533,'005930',3,'202603171548',193900,193900,193900,193900,193800,100,100,NULL,1,'ws','2026-03-17 15:51:13'),
(346536,'035510',3,'202603171548',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:51:19'),
(346537,'035510',1,'202603171548',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:51:17'),
(346539,'034020',1,'202603171549',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:51:59'),
(346540,'034020',3,'202603171548',104400,104400,104400,104400,104400,100,100,NULL,1,'ws','2026-03-17 15:52:01'),
(346541,'005930',1,'202603171551',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:52:05'),
(346542,'039980',1,'202603171551',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:52:10'),
(346543,'069500',1,'202603171551',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:52:12'),
(346544,'229200',1,'202603171551',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:52:26'),
(346545,'034020',1,'202603171551',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:52:33'),
(346546,'005380',1,'202603171546',522000,522000,522000,522000,522000,100,100,NULL,1,'ws','2026-03-17 15:52:41'),
(346547,'005380',3,'202603171545',522000,522000,522000,522000,522000,100,NULL,NULL,1,'ws','2026-03-17 15:52:43'),
(346548,'035510',1,'202603171551',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:52:58'),
(346549,'005930',1,'202603171552',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:53:03'),
(346550,'039980',1,'202603171552',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:53:07'),
(346551,'005380',1,'202603171552',522000,522000,522000,522000,522000,100,100,NULL,1,'ws','2026-03-17 15:53:09'),
(346552,'069500',1,'202603171552',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:53:23'),
(346553,'000660',1,'202603171550',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:53:29'),
(346554,'000660',3,'202603171548',970000,970000,970000,970000,970000,100,NULL,NULL,1,'ws','2026-03-17 15:53:31'),
(346555,'229200',1,'202603171552',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:53:35'),
(346556,'065170',1,'202603171550',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:53:50'),
(346557,'065170',3,'202603171548',4745,4745,4745,4745,4745,100,100,0,1,'ws','2026-03-17 15:53:52'),
(346558,'069500',1,'202603171553',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:54:08'),
(346559,'069500',3,'202603171551',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:54:10'),
(346560,'039980',1,'202603171553',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:54:10'),
(346561,'039980',3,'202603171551',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:54:10'),
(346564,'065170',1,'202603171553',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:54:17'),
(346565,'065170',3,'202603171551',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:54:19'),
(346566,'267260',1,'202603171542',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-17 15:54:21'),
(346567,'267260',3,'202603171542',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-17 15:54:21'),
(346568,'267260',15,'202603171530',931000,931000,931000,931000,931000,NULL,NULL,NULL,1,'ws','2026-03-17 15:54:21'),
(346569,'000660',1,'202603171553',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:54:29'),
(346570,'000660',3,'202603171551',970000,970000,970000,970000,970000,100,100,NULL,1,'ws','2026-03-17 15:54:31'),
(346571,'005930',1,'202603171553',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:54:36'),
(346572,'005930',3,'202603171551',193900,193900,193900,193900,193800,100,100,NULL,1,'ws','2026-03-17 15:54:38'),
(346573,'229200',1,'202603171553',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:54:52'),
(346574,'229200',3,'202603171551',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:54:54'),
(346576,'069500',1,'202603171554',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:55:03'),
(346577,'229200',1,'202603171554',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:55:09'),
(346578,'005930',1,'202603171554',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:55:11'),
(346579,'000660',1,'202603171554',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:55:13'),
(346580,'034020',1,'202603171552',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:55:27'),
(346581,'034020',3,'202603171551',104400,104400,104400,104400,104400,100,100,NULL,1,'ws','2026-03-17 15:55:29'),
(346582,'039980',1,'202603171554',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:55:32'),
(346583,'001550',1,'202603171545',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:55:41'),
(346584,'001550',3,'202603171545',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:55:43'),
(346586,'065170',1,'202603171554',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:55:52'),
(346587,'039980',1,'202603171555',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:56:00'),
(346588,'065170',1,'202603171555',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:56:05'),
(346589,'000660',1,'202603171555',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:56:13'),
(346590,'229200',1,'202603171555',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:56:15'),
(346591,'069500',1,'202603171555',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:56:18'),
(346592,'005930',1,'202603171555',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:56:31'),
(346593,'069500',3,'202603171554',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:57:06'),
(346594,'069500',1,'202603171556',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:57:04'),
(346596,'229200',3,'202603171554',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:57:11'),
(346597,'229200',1,'202603171556',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:57:09'),
(346599,'005930',1,'202603171556',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:57:33'),
(346600,'005930',3,'202603171554',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:57:35'),
(346601,'000660',1,'202603171556',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:57:56'),
(346602,'000660',3,'202603171554',970000,970000,970000,970000,970000,100,100,NULL,1,'ws','2026-03-17 15:57:58'),
(346603,'229200',1,'202603171557',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:58:00'),
(346604,'065170',1,'202603171556',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:58:10'),
(346605,'065170',3,'202603171554',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:58:12'),
(346606,'005930',1,'202603171557',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:58:12'),
(346607,'039980',1,'202603171556',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:58:20'),
(346608,'039980',3,'202603171554',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:58:22'),
(346609,'069500',1,'202603171557',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:58:22'),
(346611,'001550',1,'202603171555',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:58:40'),
(346612,'001550',3,'202603171554',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:58:42'),
(346614,'035510',1,'202603171552',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:58:49'),
(346615,'035510',3,'202603171551',22600,22600,22600,22600,22600,100,100,100,1,'ws','2026-03-17 15:58:51'),
(346617,'005930',1,'202603171558',193900,193900,193900,193900,193800,100,100,100,1,'ws','2026-03-17 15:59:00'),
(346618,'001550',1,'202603171558',17160,17160,17160,17160,17150,100,100,100,1,'ws','2026-03-17 15:59:03'),
(346619,'069500',1,'202603171558',84635,84635,84635,84635,84635,100,100,100,1,'ws','2026-03-17 15:59:05'),
(346620,'000660',1,'202603171557',970000,970000,970000,970000,970000,100,100,100,1,'ws','2026-03-17 15:59:12'),
(346621,'039980',1,'202603171558',2215,2215,2215,2215,2215,100,100,100,1,'ws','2026-03-17 15:59:22'),
(346622,'034020',1,'202603171555',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:59:30'),
(346623,'034020',3,'202603171554',104400,104400,104400,104400,104400,100,100,100,1,'ws','2026-03-17 15:59:32'),
(346624,'065170',1,'202603171558',4745,4745,4745,4745,4745,100,100,100,1,'ws','2026-03-17 15:59:36'),
(346625,'005380',1,'202603171553',522000,522000,522000,522000,522000,100,100,100,1,'ws','2026-03-17 15:59:38'),
(346626,'005380',3,'202603171551',522000,522000,522000,522000,522000,100,100,NULL,1,'ws','2026-03-17 15:59:38'),
(346627,'229200',1,'202603171558',19650,19650,19650,19650,19650,100,100,100,1,'ws','2026-03-17 15:59:49'),
(347565,'039980',60,'202603171500',2235,2265,2195,2215,3335068,0,0,79.85,1,'rest','2026-03-17 20:18:01'),
(347614,'035510',60,'202603171500',22600,22600,22600,22600,16547,100,100,100,1,'rest','2026-03-18 08:25:16'),
(348279,'229200',60,'202603171500',19820,19825,19640,19650,2465155,0,0,18.27,1,'rest','2026-03-17 20:18:09'),
(348928,'000660',1,'202603171342',990000,991000,990000,990500,1304,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:00'),
(348929,'000660',1,'202603171349',992000,993000,991000,992000,2742,75,75,50,1,'rest','2026-03-18 08:25:00'),
(348930,'000660',1,'202603171403',991000,992000,990000,990000,1155,50,33.33,33.33,1,'rest','2026-03-18 08:25:00'),
(348931,'000660',1,'202603171413',991000,992000,990000,992000,2310,100,80,66.67,1,'rest','2026-03-18 08:25:00'),
(348932,'000660',1,'202603171432',995000,996000,995000,996000,1400,50,50,40,1,'rest','2026-03-18 08:25:00'),
(348979,'000660',1,'202603171436',995000,995000,992000,993000,3740,0,33.33,33.33,1,'rest','2026-03-18 08:25:00'),
(348980,'000660',1,'202603171438',993000,994000,993000,994000,4460,100,50,50,1,'rest','2026-03-18 08:25:00'),
(348981,'000660',1,'202603171440',992000,994000,991000,993000,3698,33.33,33.33,40,1,'rest','2026-03-18 08:25:00'),
(348982,'000660',1,'202603171454',987000,987000,986000,986000,4934,0,0,0,1,'rest','2026-03-18 08:25:00'),
(348983,'000660',1,'202603171458',986000,986000,983000,983000,9019,33.33,25,16.67,1,'rest','2026-03-18 08:25:00'),
(348984,'000660',1,'202603171519',969000,972000,969000,972000,10907,100,100,57.14,1,'rest','2026-03-18 08:25:00'),
(348985,'000660',1,'202603171530',970000,970000,970000,970000,268696,50,60,37.5,1,'rest','2026-03-18 08:25:00'),
(348986,'000660',1,'202603171535',970000,970000,970000,970000,5169,0,50,60,1,'rest','2026-03-18 08:25:00'),
(349029,'000660',3,'202603171100',999000,1000000,998000,998000,19733,0,50,80,1,'rest','2026-03-18 08:25:00'),
(349079,'000660',3,'202603171518',969500,972000,969000,972000,29897,60,37.5,27.27,1,'rest','2026-03-18 08:25:01'),
(349080,'000660',3,'202603171530',970000,970000,970000,970000,268696,60,42.86,27.27,1,'rest','2026-03-18 08:25:01'),
(349081,'000660',3,'202603171533',970000,970000,970000,970000,5169,0,60,30,1,'rest','2026-03-18 08:25:01'),
(349082,'000660',60,'202602241400',999000,1001000,995000,999000,335429,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:01'),
(349129,'000660',60,'202602241500',999500,1005000,998000,1005000,573133,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:01'),
(349130,'000660',60,'202602250900',1012000,1019000,1004000,1010000,1020193,100,NULL,NULL,1,'rest','2026-03-18 08:25:01'),
(349131,'000660',60,'202602251000',1011000,1038000,1010000,1034000,463050,100,100,NULL,1,'rest','2026-03-18 08:25:01'),
(349132,'000660',60,'202602251100',1033000,1038000,1025000,1033000,377094,96,96.67,NULL,1,'rest','2026-03-18 08:25:01'),
(349133,'000660',60,'202602251200',1033000,1033000,1019000,1027000,292629,0,77.42,83.33,1,'rest','2026-03-18 08:25:01'),
(349134,'000660',60,'202602251300',1027500,1029000,1023000,1029000,307659,25,22.22,81.58,1,'rest','2026-03-18 08:25:01'),
(349135,'000660',60,'202602251400',1028000,1030000,1012000,1014500,512806,12.12,8.89,54.74,1,'rest','2026-03-18 08:25:01'),
(349136,'000660',60,'202602251500',1014000,1022000,1013000,1018000,416444,19.44,27.5,20.37,1,'rest','2026-03-18 08:25:01'),
(349137,'000660',60,'202602260900',1024000,1053500,1023000,1041000,1348195,100,64.63,58.16,1,'rest','2026-03-18 08:25:01'),
(349138,'000660',60,'202602261000',1042000,1044000,1024000,1039000,734852,92,92.98,63.33,1,'rest','2026-03-18 08:25:01'),
(349139,'000660',60,'202602261100',1039000,1042000,1035000,1040000,293154,33.33,92.31,62.5,1,'rest','2026-03-18 08:25:01'),
(349140,'000660',60,'202602261200',1041000,1043000,1040000,1041000,233295,100,50,93.44,1,'rest','2026-03-18 08:25:01'),
(349141,'000660',60,'202602261300',1040000,1049000,1039000,1045000,325314,100,100,93.55,1,'rest','2026-03-18 08:25:01'),
(349142,'000660',60,'202602261400',1044000,1084000,1042000,1081000,812076,100,100,95.45,1,'rest','2026-03-18 08:25:01'),
(349143,'000660',60,'202602261500',1081000,1099000,1081000,1099000,655440,100,100,100,1,'rest','2026-03-18 08:25:01'),
(349144,'000660',60,'202602270900',1050000,1090000,1050000,1062000,1907667,32.73,59.34,61.46,1,'rest','2026-03-18 08:25:01'),
(349145,'000660',60,'202602271000',1063000,1063000,1048000,1054000,780011,0,28.57,56.31,1,'rest','2026-03-18 08:25:01'),
(349146,'000660',60,'202602271100',1053000,1079000,1053000,1079000,486821,75.76,35.71,63.71,1,'rest','2026-03-18 08:25:01'),
(349147,'000660',60,'202602271200',1078500,1079000,1065000,1072000,404361,78.12,62.5,45.26,1,'rest','2026-03-18 08:25:01'),
(349148,'000660',60,'202602271300',1072000,1076000,1065000,1072000,397487,0,78.12,32.47,1,'rest','2026-03-18 08:25:01'),
(349149,'000660',60,'202602271400',1073000,1096000,1072000,1078000,815698,100,46.15,67.39,1,'rest','2026-03-18 08:25:01'),
(349150,'000660',60,'202602271500',1077000,1078000,1061000,1061000,1429726,26.09,26.09,56.36,1,'rest','2026-03-18 08:25:01'),
(349151,'000660',60,'202603030900',1022000,1039000,1018000,1038000,1513473,0,13.04,11.32,1,'rest','2026-03-18 08:25:01'),
(349152,'000660',60,'202603031000',1039000,1040000,1017000,1018000,626802,0,0,9.09,1,'rest','2026-03-18 08:25:01'),
(349153,'000660',60,'202603031100',1018000,1018000,998000,999000,810128,0,0,7.06,1,'rest','2026-03-18 08:25:01'),
(349154,'000660',60,'202603031200',999000,1003000,980000,995000,1000258,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349155,'000660',60,'202603031300',995000,996000,962500,969000,773741,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349156,'000660',60,'202603031400',969000,985000,955000,958000,875578,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349157,'000660',60,'202603031500',958000,963000,939000,939000,1096433,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349158,'000660',60,'202603040900',894000,954000,880000,933000,2857027,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349159,'000660',60,'202603041000',934000,938000,897000,908000,951011,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349160,'000660',60,'202603041100',907000,913000,871000,878000,885153,0,0,0,1,'rest','2026-03-18 08:25:01'),
(349161,'000660',60,'202603041200',878000,898000,846000,897000,1644099,38.78,25.68,19.19,1,'rest','2026-03-18 08:25:01'),
(349162,'000660',60,'202603041300',897000,909000,860000,868000,955517,39.58,24.36,17.43,1,'rest','2026-03-18 08:25:01'),
(349163,'000660',60,'202603041400',869000,882000,856000,871000,903341,9.38,43.14,20.75,1,'rest','2026-03-18 08:25:01'),
(349164,'000660',60,'202603041500',871000,871000,848000,849000,1016436,12,5.56,21.36,1,'rest','2026-03-18 08:25:01'),
(349165,'000660',60,'202603050900',976000,992000,948000,978000,2234621,85.43,85.71,74.75,1,'rest','2026-03-18 08:25:01'),
(349166,'000660',60,'202603051000',978000,984000,938000,946000,888512,80.12,70.49,61.4,1,'rest','2026-03-18 08:25:01'),
(349167,'000660',60,'202603051100',946000,961000,945000,953000,626027,17.95,80.95,72.02,1,'rest','2026-03-18 08:25:01'),
(349168,'000660',60,'202603051200',953000,959000,931000,934000,557036,26.92,12.07,65.07,1,'rest','2026-03-18 08:25:01'),
(349169,'000660',60,'202603051300',934000,957000,927000,956000,493779,53.66,60.42,75.6,1,'rest','2026-03-18 08:25:01'),
(349170,'000660',60,'202603051400',956000,976000,953000,962000,747547,100,59.57,40.7,1,'rest','2026-03-18 08:25:01'),
(349171,'000660',60,'202603051500',962000,965000,941000,941000,854143,22.22,57.14,46.67,1,'rest','2026-03-18 08:25:01'),
(349172,'000660',60,'202603060900',912000,938000,902000,908000,1088914,0,10,27.72,1,'rest','2026-03-18 08:25:01'),
(349173,'000660',60,'202603061000',909000,915000,885000,913000,952703,13.16,8.47,37.93,1,'rest','2026-03-18 08:25:01'),
(349174,'000660',60,'202603061100',913000,921000,908000,917000,346816,100,21.43,21.74,1,'rest','2026-03-18 08:25:01'),
(349175,'000660',60,'202603061200',918000,925000,910000,922000,283139,100,100,20.59,1,'rest','2026-03-18 08:25:01'),
(349176,'000660',60,'202603061300',921000,922000,909000,913000,256277,35.71,50,25,1,'rest','2026-03-18 08:25:01'),
(349177,'000660',60,'202603061400',913000,928000,911000,926000,392283,59.09,66.67,75,1,'rest','2026-03-18 08:25:01'),
(349178,'000660',60,'202603061500',926000,931000,921000,924000,390236,86.67,54.17,66.67,1,'rest','2026-03-18 08:25:01'),
(349179,'000660',60,'202603090900',851000,864000,833000,835000,1858492,0,12.5,15.25,1,'rest','2026-03-18 08:25:02'),
(349180,'000660',60,'202603091000',835000,838000,815000,817000,947641,0,0,9.92,1,'rest','2026-03-18 08:25:02'),
(349181,'000660',60,'202603091100',815000,841000,813000,832500,1163809,46.27,12.65,20.73,1,'rest','2026-03-18 08:25:02'),
(349182,'000660',60,'202603091200',832000,834000,820000,821000,548674,57.41,34.44,11.4,1,'rest','2026-03-18 08:25:02'),
(349183,'000660',60,'202603091300',820000,826000,808000,809000,736279,0,39.74,10.62,1,'rest','2026-03-18 08:25:02'),
(349184,'000660',60,'202603091400',809000,840000,809000,837000,1092417,70,54.37,51.18,1,'rest','2026-03-18 08:25:02'),
(349185,'000660',60,'202603091500',836000,837000,824000,836000,906196,96.55,68.29,63.97,1,'rest','2026-03-18 08:25:02'),
(349186,'000660',60,'202603100900',915000,935000,899000,929000,1497909,98.94,99.18,83.16,1,'rest','2026-03-18 08:25:02'),
(349187,'000660',60,'202603101000',930000,950000,928000,942000,787579,100,99.07,91.16,1,'rest','2026-03-18 08:25:02'),
(349188,'000660',60,'202603101100',943000,948000,925000,928000,580366,48.15,88.33,89.93,1,'rest','2026-03-18 08:25:02'),
(349189,'000660',60,'202603101200',928000,936000,909000,914000,581660,0,31.71,78.52,1,'rest','2026-03-18 08:25:02'),
(349190,'000660',60,'202603101300',913000,929000,909000,925000,490602,44,28.21,80.69,1,'rest','2026-03-18 08:25:02'),
(349191,'000660',60,'202603101400',925000,940000,921500,939000,483240,100,64.1,57.58,1,'rest','2026-03-18 08:25:02'),
(349192,'000660',60,'202603101500',939000,945000,937000,938000,801499,93.33,96.15,46.3,1,'rest','2026-03-18 08:25:02'),
(349193,'000660',60,'202603110900',954000,959000,941000,951500,823572,93.1,96.49,71.96,1,'rest','2026-03-18 08:25:02'),
(349194,'000660',60,'202603111000',951000,985000,951000,976500,766088,100,97.47,98.45,1,'rest','2026-03-18 08:25:02'),
(349195,'000660',60,'202603111100',976000,981000,969000,981000,343751,100,100,98.28,1,'rest','2026-03-18 08:25:02'),
(349196,'000660',60,'202603111200',981000,983000,974000,979000,328167,69.23,93.65,93.48,1,'rest','2026-03-18 08:25:02'),
(349197,'000660',60,'202603111300',980000,982000,973000,981000,251820,50,76.47,95.74,1,'rest','2026-03-18 08:25:02'),
(349198,'000660',60,'202603111400',980000,981000,949000,949000,677888,5.88,5.56,48.09,1,'rest','2026-03-18 08:25:02'),
(349199,'000660',60,'202603111500',950000,963000,944000,955000,594423,15.79,20,26.88,1,'rest','2026-03-18 08:25:02'),
(349200,'000660',60,'202603120900',938000,963000,931000,957000,885429,100,20,22.73,1,'rest','2026-03-18 08:25:02'),
(349201,'000660',60,'202603121000',956000,957000,944000,947000,337008,16.67,44.44,19.23,1,'rest','2026-03-18 08:25:02'),
(349202,'000660',60,'202603121100',948000,950000,935000,937500,236787,0,9.3,13.45,1,'rest','2026-03-18 08:25:02'),
(349203,'000660',60,'202603121200',938000,938000,929000,932000,246559,0,0,24.24,1,'rest','2026-03-18 08:25:02'),
(349204,'000660',60,'202603121300',931500,938000,929000,931000,323737,0,0,7.14,1,'rest','2026-03-18 08:25:02'),
(349205,'000660',60,'202603121400',931000,939000,929000,931000,370860,0,0,0,1,'rest','2026-03-18 08:25:02'),
(349206,'000660',60,'202603121500',930000,932000,928000,930000,1109730,0,0,0,1,'rest','2026-03-18 08:25:02'),
(349207,'000660',60,'202603130900',891000,910000,884000,903000,1017794,0,0,0,1,'rest','2026-03-18 08:25:02'),
(349208,'000660',60,'202603131000',903000,922000,902000,921000,464060,40,39.13,38.3,1,'rest','2026-03-18 08:25:02'),
(349209,'000660',60,'202603131100',920000,929000,915000,921000,291824,100,40,39.13,1,'rest','2026-03-18 08:25:02'),
(349210,'000660',60,'202603131200',920000,923000,912000,916000,235904,0,78.26,35.29,1,'rest','2026-03-18 08:25:02'),
(349211,'000660',60,'202603131300',916000,917000,902000,905000,329991,0,0,29.51,1,'rest','2026-03-18 08:25:02'),
(349212,'000660',60,'202603131400',905000,913000,904000,911000,303943,35.29,27.27,60,1,'rest','2026-03-18 08:25:02'),
(349213,'000660',60,'202603131500',911000,912000,904000,910000,654502,85.71,33.33,26.09,1,'rest','2026-03-18 08:25:02'),
(349214,'000660',60,'202603171500',982000,982000,969000,970000,632427,0,14.81,10.81,1,'rest','2026-03-18 08:25:02'),
(349279,'001550',1,'202603171535',17160,17160,17160,17160,5831,100,100,92.31,1,'rest','2026-03-18 08:25:03'),
(349280,'001550',15,'202603121100',15970,16840,15680,16620,646537,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349329,'001550',15,'202603121115',16620,17600,16580,17420,926293,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349330,'001550',15,'202603121130',17370,17550,16490,16590,354421,49.08,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349331,'001550',15,'202603121145',16590,16750,16070,16250,237465,0,40.61,NULL,1,'rest','2026-03-18 08:25:03'),
(349332,'001550',15,'202603121200',16250,16980,16170,16750,180497,59.52,29.94,NULL,1,'rest','2026-03-18 08:25:03'),
(349333,'001550',15,'202603121215',16750,16910,16190,16250,125366,50,37.31,43.77,1,'rest','2026-03-18 08:25:03'),
(349334,'001550',15,'202603121230',16240,16730,16230,16340,59446,15.25,54.13,26.11,1,'rest','2026-03-18 08:25:03'),
(349335,'001550',15,'202603121245',16300,16350,15860,16080,87497,25.71,10.59,34.91,1,'rest','2026-03-18 08:25:03'),
(349336,'001550',15,'202603121300',16080,16300,15990,16170,30582,25.71,40.91,47.22,1,'rest','2026-03-18 08:25:03'),
(349337,'001550',15,'202603121315',16170,16270,15900,16100,38394,56.25,21.43,17.82,1,'rest','2026-03-18 08:25:03'),
(349338,'001550',15,'202603121330',16170,16450,16100,16280,36862,72,79.41,52.17,1,'rest','2026-03-18 08:25:03'),
(349339,'001550',15,'202603121345',16280,16280,16040,16070,29800,46.15,39.13,33.33,1,'rest','2026-03-18 08:25:03'),
(349340,'001550',15,'202603121400',16100,16250,15720,15800,73430,0,27.27,32.93,1,'rest','2026-03-18 08:25:03'),
(349341,'001550',15,'202603121415',15780,16040,15780,15990,25531,41.3,28.36,40.22,1,'rest','2026-03-18 08:25:03'),
(349342,'001550',15,'202603121430',15990,16200,15860,15950,16647,82.61,38,41.57,1,'rest','2026-03-18 08:25:03'),
(349343,'001550',15,'202603121445',15950,16000,15920,16000,14911,55.56,85.71,31.58,1,'rest','2026-03-18 08:25:03'),
(349344,'001550',15,'202603121500',16000,16150,15950,16150,19394,100,83.33,55.71,1,'rest','2026-03-18 08:25:03'),
(349345,'001550',15,'202603121515',16150,16150,15940,16050,18651,60,66.67,73.58,1,'rest','2026-03-18 08:25:03'),
(349346,'001550',15,'202603121530',16140,16140,16140,16140,12686,47.37,70.59,67.44,1,'rest','2026-03-18 08:25:03'),
(349347,'001550',15,'202603130900',18160,20950,18160,20450,1801526,100,97.78,97.87,1,'rest','2026-03-18 08:25:03'),
(349348,'001550',15,'202603130915',20400,20450,19040,19230,818376,77.94,78.29,77.51,1,'rest','2026-03-18 08:25:03'),
(349349,'001550',15,'202603130930',19230,19470,18900,19100,333548,0,76.15,75.21,1,'rest','2026-03-18 08:25:03'),
(349350,'001550',15,'202603130945',19100,19350,18330,18370,251479,0,0,67.9,1,'rest','2026-03-18 08:25:03'),
(349351,'001550',15,'202603131000',18370,18530,18120,18470,141295,12.05,10.42,67.95,1,'rest','2026-03-18 08:25:03'),
(349352,'001550',15,'202603131015',18470,18520,18130,18190,95157,26.32,9.01,4.07,1,'rest','2026-03-18 08:25:03'),
(349353,'001550',15,'202603131030',18180,18630,18050,18550,79387,56.25,62.16,28.75,1,'rest','2026-03-18 08:25:03'),
(349354,'001550',15,'202603131045',18550,18610,18110,18110,81387,45,33.33,24.08,1,'rest','2026-03-18 08:25:03'),
(349355,'001550',15,'202603131100',18110,18150,17870,18150,69737,8.33,47.62,40.98,1,'rest','2026-03-18 08:25:03'),
(349356,'001550',15,'202603131115',18150,18560,18150,18280,66889,100,27.87,42.4,1,'rest','2026-03-18 08:25:03'),
(349357,'001550',15,'202603131130',18290,18410,18220,18380,15038,100,100,58.88,1,'rest','2026-03-18 08:25:03'),
(349358,'001550',15,'202603131145',18380,18380,18230,18310,15516,58.82,76.67,34.62,1,'rest','2026-03-18 08:25:03'),
(349359,'001550',15,'202603131200',18300,18300,17850,17970,46022,0,19.61,39.71,1,'rest','2026-03-18 08:25:03'),
(349360,'001550',15,'202603131215',17960,18380,17960,18350,21918,52.78,48.1,59.8,1,'rest','2026-03-18 08:25:03'),
(349361,'001550',15,'202603131230',18330,18720,17990,18010,112359,52.78,35.85,39.02,1,'rest','2026-03-18 08:25:03'),
(349362,'001550',15,'202603131245',18030,18130,17680,17720,59143,0,37.62,26.76,1,'rest','2026-03-18 08:25:03'),
(349363,'001550',15,'202603131300',17720,17920,17700,17910,25833,39.58,23.17,37.01,1,'rest','2026-03-18 08:25:03'),
(349364,'001550',15,'202603131315',17900,17970,17750,17900,23274,95,38.78,47.11,1,'rest','2026-03-18 08:25:03'),
(349365,'001550',15,'202603131330',17880,17980,17360,17470,56639,0,30.16,15.08,1,'rest','2026-03-18 08:25:03'),
(349366,'001550',15,'202603131345',17470,17510,17250,17370,40165,0,0,18.63,1,'rest','2026-03-18 08:25:03'),
(349367,'001550',15,'202603131400',17410,17490,17140,17250,36744,0,0,22.35,1,'rest','2026-03-18 08:25:03'),
(349368,'001550',15,'202603131415',17210,17360,17160,17260,14218,7.69,4.35,1.49,1,'rest','2026-03-18 08:25:03'),
(349369,'001550',15,'202603131430',17260,17360,17170,17290,17310,100,25,5.8,1,'rest','2026-03-18 08:25:03'),
(349370,'001550',15,'202603131445',17290,17510,17170,17220,17494,30,36.36,12.12,1,'rest','2026-03-18 08:25:03'),
(349371,'001550',15,'202603131500',17200,17350,17180,17260,27572,36.36,50,29.63,1,'rest','2026-03-18 08:25:03'),
(349372,'001550',15,'202603131515',17260,17260,17140,17140,25590,25,17.39,29.63,1,'rest','2026-03-18 08:25:03'),
(349373,'001550',15,'202603131530',17260,17260,17260,17260,16559,50,57.14,50,1,'rest','2026-03-18 08:25:03'),
(349379,'001550',60,'202602241400',15110,15140,15030,15110,5680,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349429,'001550',60,'202602241500',15040,15110,14980,15040,16951,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349430,'001550',60,'202602250900',15070,15110,14860,14900,28174,0,NULL,NULL,1,'rest','2026-03-18 08:25:03'),
(349431,'001550',60,'202602251000',14910,15040,14800,14830,20886,0,0,NULL,1,'rest','2026-03-18 08:25:03'),
(349432,'001550',60,'202602251100',14830,14900,14770,14790,11852,0,0,NULL,1,'rest','2026-03-18 08:25:03'),
(349433,'001550',60,'202602251200',14790,14910,14780,14790,9143,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349434,'001550',60,'202602251300',14780,14850,14740,14740,16108,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349435,'001550',60,'202602251400',14740,14750,14610,14630,11106,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349436,'001550',60,'202602251500',14670,14730,14600,14600,5717,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349437,'001550',60,'202602260900',14550,14550,13690,13740,96893,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349438,'001550',60,'202602261000',13740,13990,13700,13700,30090,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349439,'001550',60,'202602261100',13700,13750,13620,13740,15863,50,4.26,3.7,1,'rest','2026-03-18 08:25:03'),
(349440,'001550',60,'202602261200',13740,13800,13650,13730,13227,80,44.44,4.08,1,'rest','2026-03-18 08:25:03'),
(349441,'001550',60,'202602261300',13720,13830,13710,13820,6501,90,92.86,12.5,1,'rest','2026-03-18 08:25:03'),
(349442,'001550',60,'202602261400',13830,14140,13820,13860,14918,100,92.86,77.27,1,'rest','2026-03-18 08:25:03'),
(349443,'001550',60,'202602261500',13860,13910,13840,13890,7729,100,100,95.24,1,'rest','2026-03-18 08:25:03'),
(349444,'001550',60,'202602270900',14250,14950,14200,14790,108081,100,100,99.07,1,'rest','2026-03-18 08:25:03'),
(349445,'001550',60,'202602271000',14800,15040,14590,14600,58858,82.57,83.04,84.8,1,'rest','2026-03-18 08:25:03'),
(349446,'001550',60,'202602271100',14600,14950,14580,14670,13681,26.92,83.62,84.55,1,'rest','2026-03-18 08:25:03'),
(349447,'001550',60,'202602271200',14670,14830,14580,14600,13451,50,21.21,79.37,1,'rest','2026-03-18 08:25:03'),
(349448,'001550',60,'202602271300',14600,14690,14500,14600,9165,0,50,78.86,1,'rest','2026-03-18 08:25:03'),
(349449,'001550',60,'202602271400',14610,14680,14580,14640,6178,100,36.36,29.73,1,'rest','2026-03-18 08:25:03'),
(349450,'001550',60,'202602271500',14640,14640,14540,14590,6855,44.44,44.44,47.83,1,'rest','2026-03-18 08:25:03'),
(349451,'001550',60,'202603030900',14610,16070,13610,15190,196728,92.31,92.75,84.21,1,'rest','2026-03-18 08:25:03'),
(349452,'001550',60,'202603031000',15190,15270,14900,14980,43987,74.07,69.77,71.11,1,'rest','2026-03-18 08:25:03'),
(349453,'001550',60,'202603031100',14950,16070,14800,15380,269533,65.57,82.64,80,1,'rest','2026-03-18 08:25:03'),
(349454,'001550',60,'202603031200',15380,15790,14920,15180,120874,66.67,49.38,68.49,1,'rest','2026-03-18 08:25:03'),
(349455,'001550',60,'202603031300',15220,15400,14920,14990,29177,0,50.63,62.5,1,'rest','2026-03-18 08:25:03'),
(349456,'001550',60,'202603031400',14990,15080,14500,14620,50038,0,0,29.2,1,'rest','2026-03-18 08:25:03'),
(349457,'001550',60,'202603031500',14620,14770,14550,14550,9752,0,0,32.52,1,'rest','2026-03-18 08:25:03'),
(349458,'001550',60,'202603040900',14920,14920,13650,14050,65208,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349459,'001550',60,'202603041000',14090,14140,13700,13810,18052,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349460,'001550',60,'202603041100',13810,14400,13150,13350,25443,0,0,0,1,'rest','2026-03-18 08:25:03'),
(349461,'001550',60,'202603041200',13250,13600,12880,13460,40307,19.3,13.58,7.97,1,'rest','2026-03-18 08:25:03'),
(349462,'001550',60,'202603041300',13440,13730,13130,13180,15280,28.21,12.94,6.92,1,'rest','2026-03-18 08:25:03'),
(349463,'001550',60,'202603041400',13190,13480,12880,13170,24761,0,27.5,10,1,'rest','2026-03-18 08:25:03'),
(349464,'001550',60,'202603041500',13160,13160,12540,12540,12438,0,0,7.38,1,'rest','2026-03-18 08:25:03'),
(349465,'001550',60,'202603050900',13000,13950,13000,13760,44406,65.95,65.59,59.11,1,'rest','2026-03-18 08:25:03'),
(349466,'001550',60,'202603051000',13760,14000,13500,13820,26257,100,67.02,58.18,1,'rest','2026-03-18 08:25:03'),
(349467,'001550',60,'202603051100',13790,13980,13700,13880,9677,100,100,67.68,1,'rest','2026-03-18 08:25:03'),
(349468,'001550',60,'202603051200',13880,14250,13860,14100,13164,100,100,71.23,1,'rest','2026-03-18 08:25:03'),
(349469,'001550',60,'202603051300',14080,14290,13910,14180,11160,100,100,100,1,'rest','2026-03-18 08:25:03'),
(349470,'001550',60,'202603051400',14170,14240,14010,14150,7972,72.73,90.91,93.33,1,'rest','2026-03-18 08:25:03'),
(349471,'001550',60,'202603051500',14180,14230,14030,14210,4686,66.67,82.35,93.33,1,'rest','2026-03-18 08:25:03'),
(349472,'001550',60,'202603060900',14180,14710,13940,13960,31081,19.35,17.65,56.25,1,'rest','2026-03-18 08:25:03'),
(349473,'001550',60,'202603061000',14040,14120,13600,13880,16157,0,15.38,28,1,'rest','2026-03-18 08:25:03'),
(349474,'001550',60,'202603061100',13880,14120,13810,14060,5625,69.23,35.29,40,1,'rest','2026-03-18 08:25:03'),
(349475,'001550',60,'202603061200',14020,14220,13980,14140,5675,100,76.47,49.23,1,'rest','2026-03-18 08:25:03'),
(349476,'001550',60,'202603061300',14140,14540,14030,14400,13692,100,100,61.18,1,'rest','2026-03-18 08:25:03'),
(349477,'001550',60,'202603061400',14410,14530,14230,14420,12308,100,100,87.1,1,'rest','2026-03-18 08:25:03'),
(349478,'001550',60,'202603061500',14420,14590,14420,14590,8544,100,100,100,1,'rest','2026-03-18 08:25:03'),
(349479,'001550',60,'202603090900',16810,18960,16350,18960,1026831,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349480,'001550',60,'202603091000',18960,18960,18960,18960,8052,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349481,'001550',60,'202603091100',18960,18960,18960,18960,27857,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349482,'001550',60,'202603091200',18960,18960,18960,18960,11364,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349483,'001550',60,'202603091300',18960,18960,18960,18960,3250,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349484,'001550',60,'202603091400',18960,18960,16180,16320,935794,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349485,'001550',60,'202603091500',16320,16750,15410,16330,444673,0.38,0.38,0.38,1,'rest','2026-03-18 08:25:04'),
(349486,'001550',60,'202603100900',15100,16200,14910,16170,352903,5.88,0.36,0.36,1,'rest','2026-03-18 08:25:04'),
(349487,'001550',60,'202603101000',16170,16270,15670,15740,63689,0,1.67,0.31,1,'rest','2026-03-18 08:25:04'),
(349488,'001550',60,'202603101100',15720,16450,15550,15810,98249,14,10.61,2.42,1,'rest','2026-03-18 08:25:04'),
(349489,'001550',60,'202603101200',15900,16220,15500,15970,100035,100,34.85,28.92,1,'rest','2026-03-18 08:25:04'),
(349490,'001550',60,'202603101300',15845,16440,15500,15580,138333,29.09,37.1,19.01,1,'rest','2026-03-18 08:25:04'),
(349491,'001550',60,'202603101400',15580,15650,15300,15330,53683,0,20,17.69,1,'rest','2026-03-18 08:25:04'),
(349492,'001550',60,'202603101500',15330,15370,15190,15270,29027,0,0,24.73,1,'rest','2026-03-18 08:25:04'),
(349493,'001550',60,'202603110900',14910,15340,14800,14820,123814,0,0,12.21,1,'rest','2026-03-18 08:25:04'),
(349494,'001550',60,'202603111000',14820,14970,14440,14530,74602,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349495,'001550',60,'202603111100',14570,14720,14440,14650,27952,29.27,13.95,10.26,1,'rest','2026-03-18 08:25:04'),
(349496,'001550',60,'202603111200',14620,14640,14450,14490,28484,42.86,21.05,11.11,1,'rest','2026-03-18 08:25:04'),
(349497,'001550',60,'202603111300',14500,14600,14480,14480,30878,0,41.38,11.65,1,'rest','2026-03-18 08:25:04'),
(349498,'001550',60,'202603111400',14480,14620,14480,14590,30526,91.67,39.29,33.33,1,'rest','2026-03-18 08:25:04'),
(349499,'001550',60,'202603111500',14590,14790,14480,14500,88330,55,52.38,46.94,1,'rest','2026-03-18 08:25:04'),
(349500,'001550',60,'202603120900',15260,15530,14710,14980,318890,84.21,86.76,69.41,1,'rest','2026-03-18 08:25:04'),
(349501,'001550',60,'202603121000',14980,16700,14840,15990,405358,100,94.3,94.12,1,'rest','2026-03-18 08:25:04'),
(349502,'001550',60,'202603121100',15970,17600,15680,16250,2164716,100,100,95.38,1,'rest','2026-03-18 08:25:04'),
(349503,'001550',60,'202603121200',16250,16980,15860,16080,452806,60.47,88.19,87.06,1,'rest','2026-03-18 08:25:04'),
(349504,'001550',60,'202603121300',16080,16450,15900,16070,135638,0,59.09,90.67,1,'rest','2026-03-18 08:25:04'),
(349505,'001550',60,'202603121400',16100,16250,15720,16000,130519,0,0,83.55,1,'rest','2026-03-18 08:25:04'),
(349506,'001550',60,'202603121500',16000,16150,15940,16140,50731,66.67,63.64,61.54,1,'rest','2026-03-18 08:25:04'),
(349507,'001550',60,'202603130900',18160,20950,18160,18370,3204929,100,97.13,90.46,1,'rest','2026-03-18 08:25:04'),
(349508,'001550',60,'202603131000',18370,18630,18050,18110,397226,89.56,90.11,87.45,1,'rest','2026-03-18 08:25:04'),
(349509,'001550',60,'202603131100',18110,18560,17870,18310,167180,43.48,90.33,88.62,1,'rest','2026-03-18 08:25:04'),
(349510,'001550',60,'202603131200',18300,18720,17680,17720,239442,25.32,19.05,75.15,1,'rest','2026-03-18 08:25:04'),
(349511,'001550',60,'202603131300',17720,17980,17250,17370,145911,0,17.54,66.94,1,'rest','2026-03-18 08:25:04'),
(349512,'001550',60,'202603131400',17410,17510,17140,17220,85766,0,0,12.9,1,'rest','2026-03-18 08:25:04'),
(349513,'001550',60,'202603131500',17200,17350,17140,17260,69721,21.05,7.41,18.05,1,'rest','2026-03-18 08:25:04'),
(349514,'002240',1,'202603171219',21200,21200,21200,21200,1,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:04'),
(349529,'002240',1,'202603171220',21200,21200,21200,21200,39,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:04'),
(349530,'002240',1,'202603171221',21200,21200,21200,21200,1,100,NULL,NULL,1,'rest','2026-03-18 08:25:04'),
(349531,'002240',1,'202603171222',21200,21200,21200,21200,1,100,100,NULL,1,'rest','2026-03-18 08:25:04'),
(349532,'002240',1,'202603171224',21200,21200,21200,21200,1,100,100,NULL,1,'rest','2026-03-18 08:25:04'),
(349533,'002240',1,'202603171226',21200,21200,21200,21200,2,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349534,'002240',1,'202603171228',21200,21200,21200,21200,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349535,'002240',1,'202603171230',21200,21250,21200,21250,3,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349536,'002240',1,'202603171232',21200,21200,21200,21200,1,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349537,'002240',1,'202603171234',21200,21200,21200,21200,1,0,50,50,1,'rest','2026-03-18 08:25:04'),
(349538,'002240',1,'202603171235',21250,21250,21250,21250,2,100,50,66.67,1,'rest','2026-03-18 08:25:04'),
(349539,'002240',1,'202603171236',21200,21200,21200,21200,1,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349540,'002240',1,'202603171237',21250,21250,21250,21250,68,50,66.67,50,1,'rest','2026-03-18 08:25:04'),
(349541,'002240',1,'202603171238',21200,21450,21200,21450,278,100,83.33,85.71,1,'rest','2026-03-18 08:25:04'),
(349542,'002240',1,'202603171239',21250,21250,21250,21250,45,50,55.56,54.55,1,'rest','2026-03-18 08:25:04'),
(349543,'002240',1,'202603171240',21200,21200,21200,21200,1,0,44.44,45.45,1,'rest','2026-03-18 08:25:04'),
(349544,'002240',1,'202603171242',21200,21250,21200,21250,2,50,16.67,54.55,1,'rest','2026-03-18 08:25:04'),
(349545,'002240',1,'202603171244',21200,21250,21200,21250,81,100,50,50,1,'rest','2026-03-18 08:25:04'),
(349546,'002240',1,'202603171245',21250,21250,21250,21250,50,100,100,16.67,1,'rest','2026-03-18 08:25:04'),
(349547,'002240',1,'202603171246',21200,21200,21200,21200,1,0,0,33.33,1,'rest','2026-03-18 08:25:04'),
(349548,'002240',1,'202603171247',21200,21200,21200,21200,1,0,0,50,1,'rest','2026-03-18 08:25:04'),
(349549,'002240',1,'202603171248',21200,21200,21200,21200,1,100,0,0,1,'rest','2026-03-18 08:25:04'),
(349550,'002240',1,'202603171250',21200,21200,21200,21200,1,100,100,0,1,'rest','2026-03-18 08:25:04'),
(349551,'002240',1,'202603171252',21200,21350,21200,21250,122,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349552,'002240',1,'202603171254',21200,21200,21200,21200,1,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349553,'002240',1,'202603171256',21200,21200,21200,21200,268,0,50,50,1,'rest','2026-03-18 08:25:04'),
(349554,'002240',1,'202603171257',21200,21200,21200,21200,48,100,0,50,1,'rest','2026-03-18 08:25:04'),
(349555,'002240',1,'202603171258',21150,21200,21150,21200,21,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349556,'002240',1,'202603171300',21150,21150,21150,21150,1,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349557,'002240',1,'202603171302',21150,21150,21150,21150,1,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349558,'002240',1,'202603171304',21150,21150,21150,21150,1,100,0,0,1,'rest','2026-03-18 08:25:04'),
(349559,'002240',1,'202603171305',21200,21200,21200,21200,15,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349560,'002240',1,'202603171306',21200,21200,21200,21200,1,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349561,'002240',1,'202603171308',21200,21200,21200,21200,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349562,'002240',1,'202603171310',21200,21200,21200,21200,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349563,'002240',1,'202603171312',21200,21200,21200,21200,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349564,'002240',1,'202603171313',21250,21250,21250,21250,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349565,'002240',1,'202603171314',21200,21200,21200,21200,1,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349566,'002240',1,'202603171316',21200,21350,21200,21350,59,75,80,80,1,'rest','2026-03-18 08:25:04'),
(349567,'002240',1,'202603171318',21200,21200,21200,21200,1,50,42.86,50,1,'rest','2026-03-18 08:25:04'),
(349568,'002240',1,'202603171320',21200,21200,21200,21200,1,0,50,50,1,'rest','2026-03-18 08:25:04'),
(349569,'002240',1,'202603171322',21200,21200,21200,21200,1,100,0,42.86,1,'rest','2026-03-18 08:25:04'),
(349570,'002240',1,'202603171324',21200,21200,21200,21200,1,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349571,'002240',1,'202603171326',21200,21300,21200,21300,2,100,100,40,1,'rest','2026-03-18 08:25:04'),
(349572,'002240',1,'202603171328',21200,21200,21200,21200,7,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349573,'002240',1,'202603171330',21200,21200,21200,21200,1,0,50,50,1,'rest','2026-03-18 08:25:04'),
(349574,'002240',1,'202603171332',21250,21250,21250,21250,1,100,33.33,60,1,'rest','2026-03-18 08:25:04'),
(349575,'002240',1,'202603171333',21250,21250,21250,21250,22,100,100,60,1,'rest','2026-03-18 08:25:04'),
(349576,'002240',1,'202603171334',21200,21200,21200,21200,1,0,50,25,1,'rest','2026-03-18 08:25:04'),
(349577,'002240',1,'202603171335',21200,21200,21200,21200,48,0,0,50,1,'rest','2026-03-18 08:25:04'),
(349579,'002240',1,'202603171336',21150,21150,21150,21150,1,0,0,33.33,1,'rest','2026-03-18 08:25:04'),
(349580,'002240',1,'202603171338',21150,21250,21150,21250,292,66.67,66.67,50,1,'rest','2026-03-18 08:25:04'),
(349581,'002240',1,'202603171340',21200,21200,21200,21200,1,66.67,50,40,1,'rest','2026-03-18 08:25:04'),
(349582,'002240',1,'202603171342',21200,21250,21200,21250,4,50,75,60,1,'rest','2026-03-18 08:25:04'),
(349583,'002240',1,'202603171344',21250,21250,21250,21250,1,100,50,60,1,'rest','2026-03-18 08:25:04'),
(349584,'002240',1,'202603171346',21250,21250,21250,21250,4,100,100,75,1,'rest','2026-03-18 08:25:04'),
(349585,'002240',1,'202603171348',21200,21200,21200,21200,1,0,0,33.33,1,'rest','2026-03-18 08:25:04'),
(349586,'002240',1,'202603171350',21250,21250,21250,21250,1,50,50,66.67,1,'rest','2026-03-18 08:25:04'),
(349587,'002240',1,'202603171352',21250,21250,21250,21250,1,100,50,50,1,'rest','2026-03-18 08:25:04'),
(349588,'002240',1,'202603171353',21300,21300,21300,21300,100,100,100,66.67,1,'rest','2026-03-18 08:25:04'),
(349589,'002240',1,'202603171354',21250,21250,21250,21250,1,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349590,'002240',1,'202603171356',21250,21250,21250,21250,1,0,50,66.67,1,'rest','2026-03-18 08:25:04'),
(349591,'002240',1,'202603171358',21250,21250,21250,21250,1,100,0,50,1,'rest','2026-03-18 08:25:04'),
(349592,'002240',1,'202603171400',21250,21250,21250,21250,1,100,100,50,1,'rest','2026-03-18 08:25:04'),
(349593,'002240',1,'202603171405',21350,21350,21350,21350,2,100,100,66.67,1,'rest','2026-03-18 08:25:04'),
(349594,'002240',1,'202603171406',21350,21400,21350,21400,31,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349595,'002240',1,'202603171412',21400,21400,21400,21400,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349596,'002240',1,'202603171414',21400,21400,21400,21400,1,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349597,'002240',1,'202603171417',21400,21400,21400,21400,70,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349598,'002240',1,'202603171419',21400,21400,21300,21400,680,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349599,'002240',1,'202603171420',21400,21400,21400,21400,10,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349600,'002240',1,'202603171421',21400,21400,21400,21400,112,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349601,'002240',1,'202603171422',21400,21400,21400,21400,82,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349602,'002240',1,'202603171425',21400,21400,21400,21400,5,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349603,'002240',1,'202603171426',21400,21450,21400,21450,45,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349604,'002240',1,'202603171431',21450,21450,21450,21450,37,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349605,'002240',1,'202603171432',21450,21450,21450,21450,56,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349606,'002240',1,'202603171433',21450,21450,21450,21450,11,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349607,'002240',1,'202603171435',21450,21450,21450,21450,22,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349608,'002240',1,'202603171438',21450,21450,21450,21450,58,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349609,'002240',1,'202603171444',21450,21450,21450,21450,57,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349610,'002240',1,'202603171448',21450,21450,21450,21450,40,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349611,'002240',1,'202603171452',21400,21400,21400,21400,5,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349612,'002240',1,'202603171455',21450,21450,21450,21450,10,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349613,'002240',1,'202603171458',21450,21450,21450,21450,3,100,50,50,1,'rest','2026-03-18 08:25:04'),
(349614,'002240',1,'202603171500',21350,21350,21350,21350,2,0,33.33,25,1,'rest','2026-03-18 08:25:04'),
(349615,'002240',1,'202603171501',21400,21400,21400,21400,1,33.33,33.33,40,1,'rest','2026-03-18 08:25:04'),
(349616,'002240',1,'202603171503',21400,21400,21400,21400,10,100,33.33,50,1,'rest','2026-03-18 08:25:04'),
(349617,'002240',1,'202603171504',21400,21400,21400,21400,7,100,100,33.33,1,'rest','2026-03-18 08:25:04'),
(349618,'002240',1,'202603171505',21400,21400,21400,21400,82,100,100,33.33,1,'rest','2026-03-18 08:25:04'),
(349619,'002240',1,'202603171506',21350,21350,21350,21350,1,0,0,50,1,'rest','2026-03-18 08:25:04'),
(349620,'002240',1,'202603171510',21350,21400,21350,21400,14,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349621,'002240',1,'202603171511',21350,21350,21350,21350,17,50,33.33,33.33,1,'rest','2026-03-18 08:25:04'),
(349622,'002240',1,'202603171513',21350,21350,21350,21350,30,0,50,33.33,1,'rest','2026-03-18 08:25:04'),
(349623,'002240',1,'202603171516',21400,21400,21400,21400,24,100,50,50,1,'rest','2026-03-18 08:25:04'),
(349624,'002240',1,'202603171517',21400,21400,21350,21350,120,50,50,50,1,'rest','2026-03-18 08:25:04'),
(349625,'002240',1,'202603171518',21350,21350,21350,21350,32,0,50,33.33,1,'rest','2026-03-18 08:25:04'),
(349626,'002240',1,'202603171519',21350,21350,21350,21350,36,100,0,50,1,'rest','2026-03-18 08:25:04'),
(349627,'002240',1,'202603171530',21300,21300,21300,21300,316,0,0,33.33,1,'rest','2026-03-18 08:25:04'),
(349629,'002240',3,'202603171215',21200,21200,21200,21200,1,0,0,33.33,1,'rest','2026-03-18 08:25:04'),
(349630,'002240',3,'202603171218',21200,21200,21200,21200,41,0,0,0,1,'rest','2026-03-18 08:25:04'),
(349631,'002240',3,'202603171221',21200,21200,21200,21200,2,100,0,0,1,'rest','2026-03-18 08:25:04'),
(349632,'002240',3,'202603171224',21200,21200,21200,21200,3,100,100,0,1,'rest','2026-03-18 08:25:04'),
(349633,'002240',3,'202603171227',21200,21200,21200,21200,1,100,100,0,1,'rest','2026-03-18 08:25:04'),
(349634,'002240',3,'202603171230',21200,21250,21200,21200,4,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349635,'002240',3,'202603171233',21200,21250,21200,21250,3,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349636,'002240',3,'202603171236',21200,21450,21200,21450,347,100,100,100,1,'rest','2026-03-18 08:25:04'),
(349637,'002240',3,'202603171239',21250,21250,21200,21200,46,44.44,50,50,1,'rest','2026-03-18 08:25:04'),
(349638,'002240',3,'202603171242',21200,21250,21200,21250,83,16.67,50,54.55,1,'rest','2026-03-18 08:25:04'),
(349679,'002240',3,'202603171245',21250,21250,21200,21200,52,50,14.29,50,1,'rest','2026-03-18 08:25:05'),
(349680,'002240',3,'202603171248',21200,21200,21200,21200,2,0,50,45.45,1,'rest','2026-03-18 08:25:05'),
(349681,'002240',3,'202603171251',21200,21350,21200,21250,122,100,50,25,1,'rest','2026-03-18 08:25:05'),
(349682,'002240',3,'202603171254',21200,21200,21200,21200,269,50,50,50,1,'rest','2026-03-18 08:25:05'),
(349683,'002240',3,'202603171257',21200,21200,21150,21200,69,0,50,33.33,1,'rest','2026-03-18 08:25:05'),
(349684,'002240',3,'202603171300',21150,21150,21150,21150,2,0,0,33.33,1,'rest','2026-03-18 08:25:05'),
(349685,'002240',3,'202603171303',21150,21200,21150,21200,16,50,50,50,1,'rest','2026-03-18 08:25:05'),
(349686,'002240',3,'202603171306',21200,21200,21200,21200,2,100,50,33.33,1,'rest','2026-03-18 08:25:05'),
(349687,'002240',3,'202603171309',21250,21250,21200,21200,70,100,100,50,1,'rest','2026-03-18 08:25:05'),
(349688,'002240',3,'202603171312',21200,21250,21200,21200,3,100,100,50,1,'rest','2026-03-18 08:25:05'),
(349689,'002240',3,'202603171315',21200,21350,21200,21350,59,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349690,'002240',3,'202603171318',21200,21200,21200,21200,2,50,50,50,1,'rest','2026-03-18 08:25:05'),
(349691,'002240',3,'202603171321',21200,21200,21200,21200,1,0,50,50,1,'rest','2026-03-18 08:25:05'),
(349692,'002240',3,'202603171324',21200,21300,21200,21300,3,100,40,62.5,1,'rest','2026-03-18 08:25:05'),
(349693,'002240',3,'202603171327',21200,21200,21200,21200,7,50,50,50,1,'rest','2026-03-18 08:25:05'),
(349694,'002240',3,'202603171330',21200,21250,21200,21250,2,33.33,60,37.5,1,'rest','2026-03-18 08:25:05'),
(349695,'002240',3,'202603171336',21150,21250,21150,21250,293,50,66.67,57.14,1,'rest','2026-03-18 08:25:05'),
(349696,'002240',3,'202603171339',21200,21200,21200,21200,1,50,33.33,33.33,1,'rest','2026-03-18 08:25:05'),
(349697,'002240',3,'202603171342',21200,21250,21200,21250,5,50,66.67,60,1,'rest','2026-03-18 08:25:05'),
(349698,'002240',3,'202603171345',21250,21250,21250,21250,4,100,50,50,1,'rest','2026-03-18 08:25:05'),
(349699,'002240',3,'202603171348',21200,21250,21200,21250,2,100,100,66.67,1,'rest','2026-03-18 08:25:05'),
(349700,'002240',3,'202603171351',21250,21300,21250,21300,101,100,100,66.67,1,'rest','2026-03-18 08:25:05'),
(349701,'002240',3,'202603171354',21250,21250,21250,21250,2,50,50,66.67,1,'rest','2026-03-18 08:25:05'),
(349702,'002240',3,'202603171357',21250,21250,21250,21250,1,0,50,50,1,'rest','2026-03-18 08:25:05'),
(349703,'002240',3,'202603171400',21250,21250,21250,21250,1,100,0,50,1,'rest','2026-03-18 08:25:05'),
(349704,'002240',3,'202603171403',21350,21350,21350,21350,2,100,100,75,1,'rest','2026-03-18 08:25:05'),
(349705,'002240',3,'202603171406',21350,21400,21350,21400,31,100,100,75,1,'rest','2026-03-18 08:25:05'),
(349706,'002240',3,'202603171412',21400,21400,21400,21400,2,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349707,'002240',3,'202603171415',21400,21400,21400,21400,70,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349708,'002240',3,'202603171418',21400,21400,21300,21400,690,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349709,'002240',3,'202603171421',21400,21400,21400,21400,194,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349710,'002240',3,'202603171424',21400,21450,21400,21450,50,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349711,'002240',3,'202603171430',21450,21450,21450,21450,93,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349712,'002240',3,'202603171433',21450,21450,21450,21450,33,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349713,'002240',3,'202603171436',21450,21450,21450,21450,58,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349714,'002240',3,'202603171442',21450,21450,21450,21450,57,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349715,'002240',3,'202603171448',21450,21450,21450,21450,40,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349716,'002240',3,'202603171451',21400,21400,21400,21400,5,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349717,'002240',3,'202603171454',21450,21450,21450,21450,10,50,50,50,1,'rest','2026-03-18 08:25:05'),
(349718,'002240',3,'202603171457',21450,21450,21450,21450,3,100,50,50,1,'rest','2026-03-18 08:25:05'),
(349719,'002240',3,'202603171500',21350,21400,21350,21400,3,0,50,33.33,1,'rest','2026-03-18 08:25:05'),
(349720,'002240',3,'202603171503',21400,21400,21400,21400,99,0,0,33.33,1,'rest','2026-03-18 08:25:05'),
(349721,'002240',3,'202603171506',21350,21350,21350,21350,1,0,0,33.33,1,'rest','2026-03-18 08:25:05'),
(349722,'002240',3,'202603171509',21350,21400,21350,21350,31,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349723,'002240',3,'202603171512',21350,21350,21350,21350,30,100,0,0,1,'rest','2026-03-18 08:25:05'),
(349724,'002240',3,'202603171515',21400,21400,21350,21350,144,100,100,0,1,'rest','2026-03-18 08:25:05'),
(349725,'002240',3,'202603171518',21350,21350,21350,21350,68,100,100,0,1,'rest','2026-03-18 08:25:05'),
(349726,'002240',3,'202603171530',21300,21300,21300,21300,316,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349727,'002240',60,'202602241400',23500,23500,23200,23350,9370,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:05'),
(349729,'002240',60,'202602241500',23350,23400,23150,23400,8000,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:05'),
(349730,'002240',60,'202602250900',23400,23500,23200,23300,4269,33.33,NULL,NULL,1,'rest','2026-03-18 08:25:05'),
(349731,'002240',60,'202602251000',23250,23700,23200,23600,3381,75,77.78,NULL,1,'rest','2026-03-18 08:25:05'),
(349732,'002240',60,'202602251100',23400,23500,23300,23350,1711,54.55,46.15,NULL,1,'rest','2026-03-18 08:25:05'),
(349733,'002240',60,'202602251200',23350,23500,23300,23450,2346,28.57,61.54,56.25,1,'rest','2026-03-18 08:25:05'),
(349734,'002240',60,'202602251300',23450,23450,23300,23300,1413,40,20,44.44,1,'rest','2026-03-18 08:25:05'),
(349735,'002240',60,'202602251400',23350,23400,23100,23200,4360,0,28.57,44.44,1,'rest','2026-03-18 08:25:05'),
(349736,'002240',60,'202602251500',23250,23250,23100,23100,1558,0,0,14.29,1,'rest','2026-03-18 08:25:05'),
(349737,'002240',60,'202602260900',23200,23200,22300,22400,10596,0,0,8.7,1,'rest','2026-03-18 08:25:05'),
(349738,'002240',60,'202602261000',22450,22600,22350,22500,4966,12.5,11.11,8.7,1,'rest','2026-03-18 08:25:05'),
(349739,'002240',60,'202602261100',22500,22600,22450,22550,3356,100,17.65,14.29,1,'rest','2026-03-18 08:25:05'),
(349740,'002240',60,'202602261200',22550,22800,22500,22650,5843,100,100,23.81,1,'rest','2026-03-18 08:25:05'),
(349741,'002240',60,'202602261300',22650,23000,22450,22750,7320,100,100,33.33,1,'rest','2026-03-18 08:25:05'),
(349742,'002240',60,'202602261400',22750,22850,22500,22700,2869,66.67,80,87.5,1,'rest','2026-03-18 08:25:05'),
(349743,'002240',60,'202602261500',22750,22900,22550,22850,2265,75,83.33,88.89,1,'rest','2026-03-18 08:25:05'),
(349744,'002240',60,'202602270900',22900,22900,22350,22650,5834,42.86,37.5,58.33,1,'rest','2026-03-18 08:25:05'),
(349745,'002240',60,'202602271000',22600,22800,22500,22800,3386,42.86,60,61.54,1,'rest','2026-03-18 08:25:05'),
(349746,'002240',60,'202602271100',22750,22900,22700,22750,3845,75,37.5,50,1,'rest','2026-03-18 08:25:05'),
(349747,'002240',60,'202602271200',22800,23100,22650,23100,3899,87.5,90.91,72.22,1,'rest','2026-03-18 08:25:05'),
(349748,'002240',60,'202602271300',23100,24000,22950,23500,29720,100,93.75,78.26,1,'rest','2026-03-18 08:25:05'),
(349749,'002240',60,'202602271400',23450,23450,22900,23300,4003,66.67,78.95,78.26,1,'rest','2026-03-18 08:25:05'),
(349750,'002240',60,'202602271500',23300,23500,23250,23500,2189,50,75,79.17,1,'rest','2026-03-18 08:25:05'),
(349751,'002240',60,'202603030900',23200,23800,22800,23800,10941,100,71.43,86.21,1,'rest','2026-03-18 08:25:05'),
(349752,'002240',60,'202603031000',23800,24500,23600,23800,22389,100,100,81.82,1,'rest','2026-03-18 08:25:05'),
(349753,'002240',60,'202603031100',23750,24200,23550,23600,5167,0,60,55.56,1,'rest','2026-03-18 08:25:05'),
(349754,'002240',60,'202603031200',23550,23750,23250,23750,7672,42.86,42.86,76.47,1,'rest','2026-03-18 08:25:05'),
(349755,'002240',60,'202603031300',23750,23750,23300,23400,2757,30,21.43,45,1,'rest','2026-03-18 08:25:05'),
(349756,'002240',60,'202603031400',23400,23500,23100,23150,5630,0,20,15.79,1,'rest','2026-03-18 08:25:05'),
(349757,'002240',60,'202603031500',23150,23250,23000,23150,6451,0,0,15.79,1,'rest','2026-03-18 08:25:05'),
(349758,'002240',60,'202603040900',22150,22300,21600,22050,16405,0,0,8.11,1,'rest','2026-03-18 08:25:05'),
(349759,'002240',60,'202603041000',22000,22100,21400,21500,3948,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349760,'002240',60,'202603041100',21450,21650,20750,21050,5291,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349761,'002240',60,'202603041200',20900,21250,20100,20700,9168,0,0,0,1,'rest','2026-03-18 08:25:05'),
(349762,'002240',60,'202603041300',20850,22100,20650,20800,4896,22.22,11.11,3.92,1,'rest','2026-03-18 08:25:05'),
(349763,'002240',60,'202603041400',20750,21300,20400,20600,5679,33.33,15.38,6.06,1,'rest','2026-03-18 08:25:05'),
(349764,'002240',60,'202603041500',20500,21000,20350,20650,3465,20,42.86,13.04,1,'rest','2026-03-18 08:25:05'),
(349765,'002240',60,'202603050900',21300,21700,21000,21050,19602,100,69.23,50,1,'rest','2026-03-18 08:25:05'),
(349766,'002240',60,'202603051000',21050,21250,20850,21100,10164,100,100,75,1,'rest','2026-03-18 08:25:05'),
(349767,'002240',60,'202603051100',21100,21350,21000,21150,3702,100,100,73.33,1,'rest','2026-03-18 08:25:05'),
(349768,'002240',60,'202603051200',21150,21400,21100,21200,3640,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349769,'002240',60,'202603051300',21150,21350,21050,21250,5379,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349770,'002240',60,'202603051400',21300,21850,21250,21700,12684,100,100,100,1,'rest','2026-03-18 08:25:05'),
(349771,'002240',60,'202603051500',21700,21800,21350,21400,6133,60,62.5,66.67,1,'rest','2026-03-18 08:25:05'),
(349772,'002240',60,'202603060900',20950,21550,20850,21100,5638,0,42.86,47.83,1,'rest','2026-03-18 08:25:05'),
(349773,'002240',60,'202603061000',21200,21200,20650,20900,2634,0,0,38.46,1,'rest','2026-03-18 08:25:05'),
(349774,'002240',60,'202603061100',20900,21000,20850,20950,1648,20,9.09,38.46,1,'rest','2026-03-18 08:25:05'),
(349775,'002240',60,'202603061200',20900,21000,20750,20750,2331,20,11.11,4.76,1,'rest','2026-03-18 08:25:05'),
(349776,'002240',60,'202603061300',20800,21000,20750,20850,1603,33.33,42.86,17.65,1,'rest','2026-03-18 08:25:05'),
(349777,'002240',60,'202603061400',20950,21200,20900,21000,4689,100,55.56,42.86,1,'rest','2026-03-18 08:25:05'),
(349778,'002240',60,'202603061500',21000,21250,20950,21000,1794,100,100,60,1,'rest','2026-03-18 08:25:05'),
(349779,'002240',60,'202603090900',20700,20900,20100,20200,6109,0,15.79,20,1,'rest','2026-03-18 08:25:06'),
(349780,'002240',60,'202603091000',20200,20250,20000,20000,4736,0,0,20,1,'rest','2026-03-18 08:25:06'),
(349781,'002240',60,'202603091100',20000,20400,19890,20150,9646,42.86,13.04,23.08,1,'rest','2026-03-18 08:25:06'),
(349782,'002240',60,'202603091200',20100,20250,20000,20000,2717,50,30,11.54,1,'rest','2026-03-18 08:25:06'),
(349783,'002240',60,'202603091300',20050,20150,19910,19940,2998,0,41.67,11.03,1,'rest','2026-03-18 08:25:06'),
(349784,'002240',60,'202603091400',19930,20300,19920,20250,2344,83.78,59.62,52.87,1,'rest','2026-03-18 08:25:06'),
(349785,'002240',60,'202603091500',20250,20250,20000,20150,878,75.61,65.96,59.74,1,'rest','2026-03-18 08:25:06'),
(349786,'002240',60,'202603100900',21050,21050,20450,20550,5394,80,87.65,69.61,1,'rest','2026-03-18 08:25:06'),
(349787,'002240',60,'202603101000',20600,20900,20550,20800,1908,100,86.67,85.71,1,'rest','2026-03-18 08:25:06'),
(349788,'002240',60,'202603101100',20750,20850,20550,20550,2411,50,72.22,73.28,1,'rest','2026-03-18 08:25:06'),
(349789,'002240',60,'202603101200',20600,20750,20450,20600,3978,16.67,54.55,66.67,1,'rest','2026-03-18 08:25:06'),
(349790,'002240',60,'202603101300',20550,20700,20300,20600,3569,100,16.67,73.68,1,'rest','2026-03-18 08:25:06'),
(349791,'002240',60,'202603101400',20650,20900,20600,20750,1081,100,100,64.29,1,'rest','2026-03-18 08:25:06'),
(349792,'002240',60,'202603101500',20750,20850,20500,20600,3026,50,50,33.33,1,'rest','2026-03-18 08:25:06'),
(349793,'002240',60,'202603110900',21050,21600,21050,21550,21931,86.36,88,88.46,1,'rest','2026-03-18 08:25:06'),
(349794,'002240',60,'202603111000',21500,21600,21400,21500,2146,95,82.61,84.62,1,'rest','2026-03-18 08:25:06'),
(349795,'002240',60,'202603111100',21500,21550,21250,21350,1538,0,82.61,75.86,1,'rest','2026-03-18 08:25:06'),
(349796,'002240',60,'202603111200',21300,21550,21300,21500,4604,50,42.86,75.86,1,'rest','2026-03-18 08:25:06'),
(349797,'002240',60,'202603111300',21500,21600,21400,21500,2013,100,50,84.62,1,'rest','2026-03-18 08:25:06'),
(349798,'002240',60,'202603111400',21500,21500,21000,21100,3043,0,27.27,20,1,'rest','2026-03-18 08:25:06'),
(349799,'002240',60,'202603111500',21050,21200,20900,20950,2694,0,0,17.65,1,'rest','2026-03-18 08:25:06'),
(349800,'002240',60,'202603120900',21000,21900,20900,21900,9372,86.36,63.33,66.67,1,'rest','2026-03-18 08:25:06'),
(349801,'002240',60,'202603121000',21750,21900,21350,21600,3690,76,67.86,52.78,1,'rest','2026-03-18 08:25:06'),
(349802,'002240',60,'202603121100',21450,21700,21250,21450,2393,0,67.86,48.72,1,'rest','2026-03-18 08:25:06'),
(349803,'002240',60,'202603121200',21450,21550,21300,21400,1313,0,0,59.38,1,'rest','2026-03-18 08:25:06'),
(349804,'002240',60,'202603121300',21400,21550,21300,21400,1574,0,0,65.52,1,'rest','2026-03-18 08:25:06'),
(349805,'002240',60,'202603121400',21400,21500,21250,21300,714,0,0,0,1,'rest','2026-03-18 08:25:06'),
(349806,'002240',60,'202603121500',21300,21400,21200,21350,2385,33.33,33.33,14.29,1,'rest','2026-03-18 08:25:06'),
(349807,'002240',60,'202603130900',21200,21250,20800,21100,23454,16.67,12.5,11.11,1,'rest','2026-03-18 08:25:06'),
(349808,'002240',60,'202603131000',21100,21400,21050,21100,2034,0,16.67,12.5,1,'rest','2026-03-18 08:25:06'),
(349809,'002240',60,'202603131100',21100,21300,21000,21100,2245,100,0,12.5,1,'rest','2026-03-18 08:25:06'),
(349810,'002240',60,'202603131200',21100,21200,20950,21000,720,0,0,12.5,1,'rest','2026-03-18 08:25:06'),
(349811,'002240',60,'202603131300',20975,21200,20900,20950,1181,0,0,0,1,'rest','2026-03-18 08:25:06'),
(349812,'002240',60,'202603131400',20900,21150,20850,20950,1823,0,0,0,1,'rest','2026-03-18 08:25:06'),
(349813,'002240',60,'202603131500',20900,20950,20800,20900,1412,0,0,0,1,'rest','2026-03-18 08:25:06'),
(349814,'002240',60,'202603171300',21150,21350,21150,21250,647,50,50,83.33,1,'rest','2026-03-18 08:25:06'),
(349815,'002240',60,'202603171400',21250,21450,21250,21450,1339,100,83.33,87.5,1,'rest','2026-03-18 08:25:06'),
(349816,'002240',60,'202603171500',21350,21400,21300,21300,692,57.14,62.5,55.56,1,'rest','2026-03-18 08:25:06'),
(349817,'005380',1,'202603171342',526500,527500,526500,527000,3163,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:06'),
(349829,'005380',1,'202603171344',527000,527500,526000,526500,2210,0,NULL,NULL,1,'rest','2026-03-18 08:25:06'),
(349830,'005380',1,'202603171350',527000,527500,527000,527000,675,100,100,100,1,'rest','2026-03-18 08:25:06'),
(349831,'005380',1,'202603171351',527500,528000,527000,527000,465,100,100,100,1,'rest','2026-03-18 08:25:06'),
(349832,'005380',1,'202603171352',527000,528000,527000,527000,4118,100,100,100,1,'rest','2026-03-18 08:25:06'),
(349833,'005380',1,'202603171359',527500,528000,527000,527000,875,50,28.57,37.5,1,'rest','2026-03-18 08:25:06'),
(349834,'005380',1,'202603171401',527000,527500,526500,527000,2256,100,0,28.57,1,'rest','2026-03-18 08:25:06'),
(349835,'005380',1,'202603171407',527000,527000,526000,526000,1948,0,0,33.33,1,'rest','2026-03-18 08:25:06'),
(349836,'005380',1,'202603171408',526500,526500,526000,526000,927,0,0,0,1,'rest','2026-03-18 08:25:06'),
(349837,'005380',1,'202603171409',526000,526500,526000,526000,817,100,0,0,1,'rest','2026-03-18 08:25:06'),
(349838,'005380',1,'202603171410',526000,527000,526000,527000,848,100,100,50,1,'rest','2026-03-18 08:25:06'),
(349839,'005380',1,'202603171411',527000,527000,526000,526000,885,50,50,40,1,'rest','2026-03-18 08:25:06'),
(349840,'005380',1,'202603171412',526000,528000,526000,527500,5549,60,71.43,71.43,1,'rest','2026-03-18 08:25:06'),
(349841,'005380',1,'202603171419',528500,529000,528000,528000,1608,100,100,100,1,'rest','2026-03-18 08:25:06'),
(349879,'005380',1,'202603171434',529500,530000,529000,529000,598,0,50,50,1,'rest','2026-03-18 08:25:06'),
(349880,'005380',1,'202603171436',529000,530000,529000,529500,1892,66.67,66.67,57.14,1,'rest','2026-03-18 08:25:06'),
(349881,'005380',1,'202603171438',529500,530000,529000,529000,1183,0,0,50,1,'rest','2026-03-18 08:25:06'),
(349882,'005380',1,'202603171440',529000,529500,529000,529000,1093,100,100,0,1,'rest','2026-03-18 08:25:06'),
(349883,'005380',1,'202603171444',528000,529000,528000,528000,965,50,33.33,33.33,1,'rest','2026-03-18 08:25:06'),
(349884,'005380',1,'202603171458',525500,526000,525000,525000,1296,33.33,25,25,1,'rest','2026-03-18 08:25:06'),
(349885,'005380',1,'202603171507',522500,524000,522000,523000,6513,33.33,33.33,45.45,1,'rest','2026-03-18 08:25:06'),
(349886,'005380',1,'202603171519',521000,522000,520000,521500,3301,60,60,60,1,'rest','2026-03-18 08:25:06'),
(349887,'005380',1,'202603171530',522000,522000,522000,522000,49618,100,66.67,66.67,1,'rest','2026-03-18 08:25:06'),
(349888,'005380',1,'202603171535',522000,522000,522000,522000,720,100,100,66.67,1,'rest','2026-03-18 08:25:06'),
(349929,'005380',3,'202603171218',530000,530000,529000,529000,1958,100,50,50,1,'rest','2026-03-18 08:25:06'),
(349930,'005380',3,'202603171221',529000,530000,529000,529000,2101,100,100,75,1,'rest','2026-03-18 08:25:06'),
(349931,'005380',3,'202603171251',526000,527000,526000,526000,4066,0,50,25,1,'rest','2026-03-18 08:25:06'),
(349932,'005380',3,'202603171254',527000,527000,526000,527000,1729,100,66.67,75,1,'rest','2026-03-18 08:25:06'),
(349979,'005380',3,'202603171357',528000,528500,527000,527000,7697,25,50,57.14,1,'rest','2026-03-18 08:25:07'),
(349980,'005380',3,'202603171406',526500,527000,526000,526000,3599,33.33,25,25,1,'rest','2026-03-18 08:25:07'),
(349981,'005380',3,'202603171518',521000,522000,520000,521500,10144,100,33.33,14.29,1,'rest','2026-03-18 08:25:07'),
(349982,'005380',3,'202603171530',522000,522000,522000,522000,49618,100,100,50,1,'rest','2026-03-18 08:25:07'),
(349983,'005380',3,'202603171533',522000,522000,522000,522000,720,100,100,50,1,'rest','2026-03-18 08:25:07'),
(349984,'005380',15,'202603121100',523000,523000,520000,520500,34703,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:07'),
(350029,'005380',15,'202603121115',520500,521000,519000,520000,44036,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:07'),
(350030,'005380',15,'202603121130',520500,521000,518000,519000,30583,0,NULL,NULL,1,'rest','2026-03-18 08:25:07'),
(350031,'005380',15,'202603121145',519000,519000,518000,518000,25712,0,0,NULL,1,'rest','2026-03-18 08:25:07'),
(350032,'005380',15,'202603121200',518000,519000,516000,517000,31860,0,0,NULL,1,'rest','2026-03-18 08:25:07'),
(350033,'005380',15,'202603121215',517000,518000,515000,516000,44807,0,0,0,1,'rest','2026-03-18 08:25:07'),
(350034,'005380',15,'202603121230',516000,516000,513000,514000,44542,0,0,0,1,'rest','2026-03-18 08:25:07'),
(350035,'005380',15,'202603121245',514000,517000,513500,515500,33735,42.86,33.33,23.08,1,'rest','2026-03-18 08:25:07'),
(350036,'005380',15,'202603121300',515000,518000,515000,516500,24003,100,55.56,38.46,1,'rest','2026-03-18 08:25:07'),
(350037,'005380',15,'202603121315',516500,519000,516000,519000,34916,100,100,62.5,1,'rest','2026-03-18 08:25:07'),
(350038,'005380',15,'202603121330',518500,519000,517000,518000,16139,71.43,77.78,62.5,1,'rest','2026-03-18 08:25:07'),
(350039,'005380',15,'202603121345',518000,518000,517000,517500,17215,0,62.5,76.92,1,'rest','2026-03-18 08:25:07'),
(350040,'005380',15,'202603121400',517500,521000,517000,520000,48344,83.33,62.5,80,1,'rest','2026-03-18 08:25:07'),
(350041,'005380',15,'202603121415',520000,521000,518000,518000,18748,55.56,50,58.82,1,'rest','2026-03-18 08:25:07'),
(350042,'005380',15,'202603121430',519000,519000,518000,519000,22850,33.33,63.64,50,1,'rest','2026-03-18 08:25:07'),
(350043,'005380',15,'202603121445',519000,520000,518000,518500,35502,66.67,28.57,53.85,1,'rest','2026-03-18 08:25:07'),
(350044,'005380',15,'202603121500',518500,520000,518000,520000,29991,75,83.33,66.67,1,'rest','2026-03-18 08:25:07'),
(350045,'005380',15,'202603121515',519000,521000,519000,521000,12463,100,83.33,58.33,1,'rest','2026-03-18 08:25:07'),
(350046,'005380',15,'202603121530',521000,521000,521000,521000,210847,100,100,87.5,1,'rest','2026-03-18 08:25:07'),
(350047,'005380',15,'202603130900',502000,507000,501000,507000,97012,0,6.67,14.71,1,'rest','2026-03-18 08:25:07'),
(350048,'005380',15,'202603130915',507000,510000,506000,508000,52469,6.67,6.67,20,1,'rest','2026-03-18 08:25:07'),
(350049,'005380',15,'202603130930',508000,514000,507000,509500,53950,100,15.15,20,1,'rest','2026-03-18 08:25:07'),
(350050,'005380',15,'202603130945',510000,510000,507000,510000,24951,100,100,17.65,1,'rest','2026-03-18 08:25:07'),
(350051,'005380',15,'202603131000',509000,517000,509000,517000,41760,100,100,41.67,1,'rest','2026-03-18 08:25:07'),
(350052,'005380',15,'202603131015',517000,529500,516000,524500,100090,100,100,100,1,'rest','2026-03-18 08:25:07'),
(350053,'005380',15,'202603131030',525000,528000,522000,523000,42460,83.33,90.62,91.67,1,'rest','2026-03-18 08:25:07'),
(350054,'005380',15,'202603131045',524000,525000,522000,525000,20052,57.14,86.36,91.89,1,'rest','2026-03-18 08:25:07'),
(350055,'005380',15,'202603131100',524500,527000,522000,523000,37386,50,36.36,82.5,1,'rest','2026-03-18 08:25:07'),
(350056,'005380',15,'202603131115',523000,524000,519000,523000,26372,0,50,73.08,1,'rest','2026-03-18 08:25:07'),
(350057,'005380',15,'202603131130',523000,523000,519000,520000,21387,0,0,23.53,1,'rest','2026-03-18 08:25:07'),
(350058,'005380',15,'202603131145',520000,523000,519000,520000,14272,0,0,28.57,1,'rest','2026-03-18 08:25:07'),
(350059,'005380',15,'202603131200',521000,523000,519000,520000,17685,100,0,0,1,'rest','2026-03-18 08:25:07'),
(350060,'005380',15,'202603131215',520000,521000,518000,519000,13842,0,0,0,1,'rest','2026-03-18 08:25:07'),
(350061,'005380',15,'202603131230',519000,521000,517000,518000,22875,0,0,0,1,'rest','2026-03-18 08:25:07'),
(350062,'005380',15,'202603131245',518000,521000,517000,520000,17695,66.67,50,50,1,'rest','2026-03-18 08:25:07'),
(350063,'005380',15,'202603131300',520000,521000,519000,519000,12974,66.67,50,40,1,'rest','2026-03-18 08:25:07'),
(350064,'005380',15,'202603131315',519000,520000,516000,516000,13837,0,33.33,25,1,'rest','2026-03-18 08:25:07'),
(350065,'005380',15,'202603131330',516000,519000,515000,519000,19438,50,42.86,50,1,'rest','2026-03-18 08:25:07'),
(350066,'005380',15,'202603131345',518500,520000,516000,517000,17060,60,37.5,45.45,1,'rest','2026-03-18 08:25:07'),
(350067,'005380',15,'202603131400',516000,520000,516000,517000,20306,0,60,33.33,1,'rest','2026-03-18 08:25:07'),
(350068,'005380',15,'202603131415',517000,519000,517000,517000,25156,100,0,37.5,1,'rest','2026-03-18 08:25:07'),
(350069,'005380',15,'202603131430',518000,519000,516000,517000,31376,100,100,60,1,'rest','2026-03-18 08:25:07'),
(350070,'005380',15,'202603131445',517000,518000,515000,517000,47815,100,100,0,1,'rest','2026-03-18 08:25:07'),
(350071,'005380',15,'202603131500',516000,517000,515000,517000,36729,100,100,100,1,'rest','2026-03-18 08:25:07'),
(350072,'005380',15,'202603131515',516000,517000,515000,517000,16838,100,100,100,1,'rest','2026-03-18 08:25:07'),
(350073,'005380',15,'202603131530',517000,517000,517000,517000,104648,100,100,100,1,'rest','2026-03-18 08:25:07'),
(350079,'005380',15,'202603171345',526500,529000,526500,527000,29029,100,66.67,66.67,1,'rest','2026-03-18 08:25:08'),
(350080,'005380',15,'202603171515',521000,522000,520000,521500,27274,11.11,6.67,15.79,1,'rest','2026-03-18 08:25:08'),
(350179,'005930',1,'202603171436',196800,196800,196600,196600,21181,50,40,37.5,1,'rest','2026-03-18 08:25:09'),
(350180,'005930',1,'202603171438',196700,196700,196500,196600,25298,50,25,42.86,1,'rest','2026-03-18 08:25:09'),
(350181,'005930',1,'202603171442',196800,196800,196600,196700,22233,0,66.67,50,1,'rest','2026-03-18 08:25:09'),
(350182,'005930',1,'202603171458',195800,195800,195600,195600,64322,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350183,'005930',1,'202603171519',193500,193900,193400,193600,95708,100,25,16.67,1,'rest','2026-03-18 08:25:09'),
(350184,'005930',1,'202603171530',193900,193900,193900,193900,1687624,100,100,44.44,1,'rest','2026-03-18 08:25:09'),
(350185,'005930',1,'202603171535',193900,193900,193900,193900,9961,100,100,57.14,1,'rest','2026-03-18 08:25:09'),
(350186,'005930',15,'202603121100',187900,188500,187500,187700,453416,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350229,'005930',15,'202603121115',187600,187700,186900,187100,655435,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350230,'005930',15,'202603121130',187100,187500,186500,186800,495090,0,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350231,'005930',15,'202603121145',186800,186900,186200,186600,569131,0,0,NULL,1,'rest','2026-03-18 08:25:09'),
(350232,'005930',15,'202603121200',186500,186900,186100,186200,398918,0,0,NULL,1,'rest','2026-03-18 08:25:09'),
(350233,'005930',15,'202603121215',186300,187000,186100,186300,358636,20,14.29,6.25,1,'rest','2026-03-18 08:25:09'),
(350234,'005930',15,'202603121230',186200,186500,185900,186000,638374,25,12.5,7.69,1,'rest','2026-03-18 08:25:09'),
(350235,'005930',15,'202603121245',186100,187000,186000,186800,356281,72.73,75,50,1,'rest','2026-03-18 08:25:09'),
(350236,'005930',15,'202603121300',186750,187500,186400,186500,413250,72.73,57.14,47.37,1,'rest','2026-03-18 08:25:09'),
(350237,'005930',15,'202603121315',186500,187600,186400,187400,559348,75,85,75,1,'rest','2026-03-18 08:25:09'),
(350238,'005930',15,'202603121330',187400,187500,186600,186700,333856,56.25,47.37,56.67,1,'rest','2026-03-18 08:25:09'),
(350239,'005930',15,'202603121345',186700,187100,186600,186700,293731,0,56.25,62.96,1,'rest','2026-03-18 08:25:09'),
(350240,'005930',15,'202603121400',186600,188000,186600,187800,517001,100,61.11,66.67,1,'rest','2026-03-18 08:25:09'),
(350241,'005930',15,'202603121415',187800,188000,186700,186900,465010,55,55,55.56,1,'rest','2026-03-18 08:25:09'),
(350242,'005930',15,'202603121430',186900,187800,186500,187600,483325,43.75,66.67,52.94,1,'rest','2026-03-18 08:25:09'),
(350243,'005930',15,'202603121445',187700,187700,186800,187100,549271,58.33,33.33,56.25,1,'rest','2026-03-18 08:25:09'),
(350244,'005930',15,'202603121500',187200,187200,186600,186700,635271,0,43.75,50,1,'rest','2026-03-18 08:25:09'),
(350245,'005930',15,'202603121515',186800,187200,186700,187200,258760,55.56,35.71,40,1,'rest','2026-03-18 08:25:09'),
(350246,'005930',15,'202603121530',187900,187900,187900,187900,3561063,100,75,67.86,1,'rest','2026-03-18 08:25:09'),
(350247,'005930',15,'202603130900',180000,182000,179900,181850,2532708,10.37,16.55,14.72,1,'rest','2026-03-18 08:25:09'),
(350248,'005930',15,'202603130915',181900,183500,181600,182600,1218321,11.03,19.33,23.21,1,'rest','2026-03-18 08:25:09'),
(350249,'005930',15,'202603130930',182600,183400,181700,182300,1050781,71.43,10.56,23.49,1,'rest','2026-03-18 08:25:09'),
(350250,'005930',15,'202603130945',182200,182600,181300,182600,702195,50,77.78,21.6,1,'rest','2026-03-18 08:25:09'),
(350251,'005930',15,'202603131000',182600,183900,182500,183100,669557,100,72.73,19.62,1,'rest','2026-03-18 08:25:09'),
(350252,'005930',15,'202603131015',183200,184300,183000,184100,673802,100,100,89.47,1,'rest','2026-03-18 08:25:09'),
(350253,'005930',15,'202603131030',184100,185000,184000,184700,689502,100,100,88.89,1,'rest','2026-03-18 08:25:09'),
(350254,'005930',15,'202603131045',184700,185500,184200,185500,523676,100,100,100,1,'rest','2026-03-18 08:25:09'),
(350255,'005930',15,'202603131100',185400,186200,184700,185400,885522,88.89,93.33,96.67,1,'rest','2026-03-18 08:25:09'),
(350256,'005930',15,'202603131115',185500,185500,184250,185100,719936,0,66.67,85.71,1,'rest','2026-03-18 08:25:09'),
(350257,'005930',15,'202603131130',185100,185200,184100,184300,418654,0,0,53.85,1,'rest','2026-03-18 08:25:09'),
(350258,'005930',15,'202603131145',184300,185000,184000,184200,457197,0,0,38.1,1,'rest','2026-03-18 08:25:09'),
(350259,'005930',15,'202603131200',184100,184700,183700,183800,538932,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350260,'005930',15,'202603131215',183800,184000,183500,183500,394680,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350261,'005930',15,'202603131230',183550,183900,183200,183400,396287,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350262,'005930',15,'202603131245',183400,184600,183300,184500,301109,91.67,73.33,55,1,'rest','2026-03-18 08:25:09'),
(350263,'005930',15,'202603131300',184500,184600,183600,183700,331846,57.89,55,40.74,1,'rest','2026-03-18 08:25:09'),
(350264,'005930',15,'202603131315',183700,183800,183000,183100,530290,0,44,37.93,1,'rest','2026-03-18 08:25:09'),
(350265,'005930',15,'202603131330',183100,183300,182400,183200,640399,14.29,6.67,44.44,1,'rest','2026-03-18 08:25:09'),
(350266,'005930',15,'202603131345',183200,183400,182800,183200,311523,100,14.29,46.15,1,'rest','2026-03-18 08:25:09'),
(350267,'005930',15,'202603131400',183100,183800,183000,183100,335822,0,50,6.25,1,'rest','2026-03-18 08:25:09'),
(350268,'005930',15,'202603131415',183100,184000,183100,184000,338039,90,90,58.82,1,'rest','2026-03-18 08:25:09'),
(350269,'005930',15,'202603131430',184000,184400,183600,183700,467552,75,69.23,71.43,1,'rest','2026-03-18 08:25:09'),
(350270,'005930',15,'202603131445',183700,184400,183400,184200,510202,62.5,82.35,77.78,1,'rest','2026-03-18 08:25:09'),
(350271,'005930',15,'202603131500',184100,184300,183500,184000,626044,71.43,50,70,1,'rest','2026-03-18 08:25:09'),
(350272,'005930',15,'202603131515',184100,184300,184000,184200,195031,50,77.78,76.19,1,'rest','2026-03-18 08:25:09'),
(350273,'005930',15,'202603131530',183500,183500,183500,183500,1887800,22.22,18.18,36.84,1,'rest','2026-03-18 08:25:09'),
(350279,'005930',15,'202603171515',194000,194200,193300,193600,446304,0,0,6.85,1,'rest','2026-03-18 08:25:09'),
(350280,'005930',60,'202602241400',199700,199900,199100,199700,2149488,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350329,'005930',60,'202602241500',199600,200000,199600,200000,3460401,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350330,'005930',60,'202602250900',202500,205000,201000,201500,7918428,100,NULL,NULL,1,'rest','2026-03-18 08:25:09'),
(350331,'005930',60,'202602251000',201500,204000,201000,203500,4130115,100,100,NULL,1,'rest','2026-03-18 08:25:09'),
(350332,'005930',60,'202602251100',203500,206000,203000,205500,2745356,100,100,NULL,1,'rest','2026-03-18 08:25:09'),
(350333,'005930',60,'202602251200',205500,206000,203000,204000,2176862,57.14,72.73,79.45,1,'rest','2026-03-18 08:25:09'),
(350334,'005930',60,'202602251300',204000,206000,203500,205750,2732938,53.85,71.43,82.86,1,'rest','2026-03-18 08:25:09'),
(350335,'005930',60,'202602251400',205750,206000,203000,203000,3332920,38.89,29.17,57.5,1,'rest','2026-03-18 08:25:09'),
(350336,'005930',60,'202602251500',203500,204500,203000,203500,3023764,15.38,45,50,1,'rest','2026-03-18 08:25:09'),
(350337,'005930',60,'202602260900',206500,217500,206000,214500,9255419,100,80.7,75.71,1,'rest','2026-03-18 08:25:09'),
(350338,'005930',60,'202602261000',215000,215500,211500,214500,4407441,100,100,82.81,1,'rest','2026-03-18 08:25:09'),
(350339,'005930',60,'202602261100',214500,216000,213000,215500,2631484,100,100,81.97,1,'rest','2026-03-18 08:25:09'),
(350340,'005930',60,'202602261200',216000,216000,214000,214500,2211834,50,50,92.59,1,'rest','2026-03-18 08:25:09'),
(350341,'005930',60,'202602261300',214500,216000,214000,214500,2685369,0,50,92.31,1,'rest','2026-03-18 08:25:09'),
(350342,'005930',60,'202602261400',214000,217000,213500,216000,4081145,100,60,71.43,1,'rest','2026-03-18 08:25:09'),
(350343,'005930',60,'202602261500',216250,219000,216000,218000,4632204,100,100,81.82,1,'rest','2026-03-18 08:25:09'),
(350344,'005930',60,'202602270900',210000,220000,210000,215000,12791740,40,53.85,46.67,1,'rest','2026-03-18 08:25:09'),
(350345,'005930',60,'202602271000',215250,215500,212000,212750,4765178,0,27.59,40,1,'rest','2026-03-18 08:25:09'),
(350346,'005930',60,'202602271100',212750,218500,212500,218500,4051063,71.88,52.27,63.79,1,'rest','2026-03-18 08:25:09'),
(350347,'005930',60,'202602271200',218500,218500,215500,217500,2974759,85.19,63.89,55.36,1,'rest','2026-03-18 08:25:09'),
(350348,'005930',60,'202602271300',217000,218000,215500,217000,2655175,0,79.31,46,1,'rest','2026-03-18 08:25:09'),
(350349,'005930',60,'202602271400',217250,223000,217000,218750,5633686,77.78,53.85,66.67,1,'rest','2026-03-18 08:25:09'),
(350350,'005930',60,'202602271500',218500,219000,216500,216500,17256737,43.75,38.89,66.67,1,'rest','2026-03-18 08:25:09'),
(350351,'005930',60,'202603030900',209500,212500,207000,212000,14317857,0,20.59,17.5,1,'rest','2026-03-18 08:25:09'),
(350352,'005930',60,'202603031000',212000,212500,208000,208000,4343514,0,0,13.46,1,'rest','2026-03-18 08:25:09'),
(350353,'005930',60,'202603031100',208000,208250,203500,204000,6525626,0,0,10.61,1,'rest','2026-03-18 08:25:09'),
(350354,'005930',60,'202603031200',204000,204500,200000,202750,7114094,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350355,'005930',60,'202603031300',202750,203000,196000,197500,8476978,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350356,'005930',60,'202603031400',197500,201000,195500,196000,7998772,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350357,'005930',60,'202603031500',196000,197600,195100,195100,6018527,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350358,'005930',60,'202603040900',184200,195900,179600,190000,29306247,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350359,'005930',60,'202603041000',190000,190800,182400,184900,8919151,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350360,'005930',60,'202603041100',184900,185700,176700,178400,9294577,0,0,0,1,'rest','2026-03-18 08:25:09'),
(350361,'005930',60,'202603041200',178400,181500,172100,181100,16067667,29.35,18.88,13.3,1,'rest','2026-03-18 08:25:09'),
(350362,'005930',60,'202603041300',181200,184100,175100,176200,9835072,35.53,19.15,11.11,1,'rest','2026-03-18 08:25:09'),
(350363,'005930',60,'202603041400',176200,178300,173400,176500,8254452,5.77,37.97,15.38,1,'rest','2026-03-18 08:25:09'),
(350364,'005930',60,'202603041500',176600,176600,171900,172200,7546018,6.52,3.16,16.04,1,'rest','2026-03-18 08:25:09'),
(350365,'005930',60,'202603050900',195000,199700,192300,196700,20379842,85.07,85.22,74.93,1,'rest','2026-03-18 08:25:09'),
(350366,'005930',60,'202603051000',196700,198000,190100,191300,8367856,81.94,71.64,62.94,1,'rest','2026-03-18 08:25:09'),
(350367,'005930',60,'202603051100',191300,193900,191100,192500,4795036,18.18,82.64,72.83,1,'rest','2026-03-18 08:25:09'),
(350368,'005930',60,'202603051200',192500,193400,188200,189500,5255876,28.57,12.5,66.93,1,'rest','2026-03-18 08:25:09'),
(350369,'005930',60,'202603051300',189400,193700,188100,192900,4299525,53.12,60.53,77.6,1,'rest','2026-03-18 08:25:09'),
(350370,'005930',60,'202603051400',193000,195200,192200,193000,4659281,100,53.85,35.88,1,'rest','2026-03-18 08:25:09'),
(350371,'005930',60,'202603051500',192900,193300,190400,191600,5165995,6.67,71.43,51.65,1,'rest','2026-03-18 08:25:09'),
(350372,'005930',60,'202603060900',186100,189500,185000,185700,9710075,0,1.35,25.36,1,'rest','2026-03-18 08:25:09'),
(350373,'005930',60,'202603061000',185750,186400,181000,185100,7165749,0,0,30.7,1,'rest','2026-03-18 08:25:09'),
(350374,'005930',60,'202603061100',185100,186200,184300,185100,2364480,0,0,1.25,1,'rest','2026-03-18 08:25:09'),
(350375,'005930',60,'202603061200',185100,186800,184200,186600,2184383,100,71.43,15.96,1,'rest','2026-03-18 08:25:09'),
(350376,'005930',60,'202603061300',186650,186800,185100,185800,2171977,65.22,65.22,17.05,1,'rest','2026-03-18 08:25:09'),
(350377,'005930',60,'202603061400',185700,188800,185700,188700,3136410,78.38,84.62,75.86,1,'rest','2026-03-18 08:25:09'),
(350378,'005930',60,'202603061500',188700,189700,188100,188200,2700603,85.29,69.05,77.19,1,'rest','2026-03-18 08:25:09'),
(350379,'005930',60,'202603090900',173500,175500,170600,171100,12652561,0,14.15,19.3,1,'rest','2026-03-18 08:25:10'),
(350380,'005930',60,'202603091000',171100,172000,169200,169300,4940767,0,0,12.55,1,'rest','2026-03-18 08:25:10'),
(350381,'005930',60,'202603091100',169200,172800,168000,171000,7121174,48.57,8.25,19.17,1,'rest','2026-03-18 08:25:10'),
(350382,'005930',60,'202603091200',171100,171800,169300,169400,3805862,51.52,33.33,7.49,1,'rest','2026-03-18 08:25:10'),
(350383,'005930',60,'202603091300',169400,170100,167500,167600,3971472,0,33.33,7.08,1,'rest','2026-03-18 08:25:10'),
(350384,'005930',60,'202603091400',167600,173900,167300,173000,6954347,75,61.36,57.72,1,'rest','2026-03-18 08:25:10'),
(350385,'005930',60,'202603091500',172900,173500,171400,173500,3619422,100,76.62,69.09,1,'rest','2026-03-18 08:25:10'),
(350386,'005930',60,'202603100900',187600,190800,185200,189500,11360707,100,100,86.56,1,'rest','2026-03-18 08:25:10'),
(350387,'005930',60,'202603101000',189600,191500,188500,190500,4705096,100,100,92.71,1,'rest','2026-03-18 08:25:10'),
(350388,'005930',60,'202603101100',190400,190700,186500,186900,3585034,21.74,82.52,86.42,1,'rest','2026-03-18 08:25:10'),
(350389,'005930',60,'202603101200',187000,188300,184300,185600,4203028,0,16.95,78.12,1,'rest','2026-03-18 08:25:10'),
(350390,'005930',60,'202603101300',185500,187600,184500,187200,3199538,55.17,24.62,79.15,1,'rest','2026-03-18 08:25:10'),
(350391,'005930',60,'202603101400',187200,188000,186300,188000,3010570,100,64.86,40.96,1,'rest','2026-03-18 08:25:10'),
(350392,'005930',60,'202603101500',187900,189000,187700,187900,3346916,88.89,96,32.43,1,'rest','2026-03-18 08:25:10'),
(350393,'005930',60,'202603110900',193000,193600,190200,191250,7164063,97.1,97.65,80.42,1,'rest','2026-03-18 08:25:10'),
(350394,'005930',60,'202603111000',191200,193400,190700,192700,3106744,100,97.96,98.63,1,'rest','2026-03-18 08:25:10'),
(350395,'005930',60,'202603111100',192800,193200,192300,193000,1553312,100,100,98.33,1,'rest','2026-03-18 08:25:10'),
(350396,'005930',60,'202603111200',193100,193500,192300,193100,1688403,100,100,98.11,1,'rest','2026-03-18 08:25:10'),
(350397,'005930',60,'202603111300',193100,194800,192700,194300,2523531,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350398,'005930',60,'202603111400',194200,194600,188200,188500,4861895,17.14,18.31,34.46,1,'rest','2026-03-18 08:25:10'),
(350399,'005930',60,'202603111500',188500,190900,187700,190000,3406010,20.55,31.76,34.83,1,'rest','2026-03-18 08:25:10'),
(350400,'005930',60,'202603120900',186600,190000,186200,189200,5816778,65.22,18.52,29.79,1,'rest','2026-03-18 08:25:10'),
(350401,'005930',60,'202603121000',189200,189200,187500,187900,2506819,0,41.67,25.47,1,'rest','2026-03-18 08:25:10'),
(350402,'005930',60,'202603121100',187900,188500,186200,186600,2173072,0,0,14.02,1,'rest','2026-03-18 08:25:10'),
(350403,'005930',60,'202603121200',186500,187000,185900,186800,1752209,13.33,7.14,33.33,1,'rest','2026-03-18 08:25:10'),
(350404,'005930',60,'202603121300',186750,187600,186400,186700,1600185,66.67,12.5,5.41,1,'rest','2026-03-18 08:25:10'),
(350405,'005930',60,'202603121400',186600,188000,186500,187100,2014607,80,85.71,18.18,1,'rest','2026-03-18 08:25:10'),
(350406,'005930',60,'202603121500',187200,187900,186600,187900,4455094,100,92.31,50,1,'rest','2026-03-18 08:25:10'),
(350407,'005930',60,'202603130900',180000,183500,179900,182600,5504005,13.11,18.46,20.59,1,'rest','2026-03-18 08:25:10'),
(350408,'005930',60,'202603131000',182600,185500,182500,185500,2556537,35.37,41.11,43.16,1,'rest','2026-03-18 08:25:10'),
(350409,'005930',60,'202603131100',185400,186200,184000,184200,2481309,69.05,30.53,38.32,1,'rest','2026-03-18 08:25:10'),
(350410,'005930',60,'202603131200',184100,184700,183200,184500,1631008,18.75,71.11,37.74,1,'rest','2026-03-18 08:25:10'),
(350411,'005930',60,'202603131300',184500,184600,182400,183200,1814058,18.75,10.34,28.83,1,'rest','2026-03-18 08:25:10'),
(350412,'005930',60,'202603131400',183100,184400,183000,184200,1651615,43.48,50,61.76,1,'rest','2026-03-18 08:25:10'),
(350413,'005930',60,'202603131500',184100,184300,183500,183500,2708875,58.82,33.33,28.26,1,'rest','2026-03-18 08:25:10'),
(350414,'005930',60,'202603171500',195400,195400,193100,193900,3914312,0,0,0,1,'rest','2026-03-18 08:25:10'),
(350415,'010120',1,'202603171342',772500,773000,772000,772000,92,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:10'),
(350429,'010120',1,'202603171343',772000,773000,772000,773000,37,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:10'),
(350430,'010120',1,'202603171344',773000,773000,772000,773000,120,100,NULL,NULL,1,'rest','2026-03-18 08:25:10'),
(350431,'010120',1,'202603171347',773000,775000,773000,775000,576,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350432,'010120',1,'202603171349',775000,775000,774000,775000,153,50,75,75,1,'rest','2026-03-18 08:25:10'),
(350433,'010120',1,'202603171351',775000,775000,774000,775000,111,100,100,75,1,'rest','2026-03-18 08:25:10'),
(350434,'010120',1,'202603171352',775000,775000,774000,775000,149,100,100,50,1,'rest','2026-03-18 08:25:10'),
(350435,'010120',1,'202603171358',778000,778000,777000,778000,374,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350436,'010120',1,'202603171359',778000,778000,777000,777000,197,0,0,66.67,1,'rest','2026-03-18 08:25:10'),
(350437,'010120',1,'202603171400',777000,778000,777000,778000,173,50,50,66.67,1,'rest','2026-03-18 08:25:10'),
(350438,'010120',1,'202603171401',778000,778000,777000,778000,104,100,50,50,1,'rest','2026-03-18 08:25:10'),
(350439,'010120',1,'202603171404',777000,778000,777000,777000,137,0,0,50,1,'rest','2026-03-18 08:25:10'),
(350440,'010120',1,'202603171406',779000,779000,778000,779000,197,100,66.67,66.67,1,'rest','2026-03-18 08:25:10'),
(350441,'010120',1,'202603171407',779000,779000,777000,779000,198,100,100,66.67,1,'rest','2026-03-18 08:25:10'),
(350442,'010120',1,'202603171409',778000,779000,778000,779000,229,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350443,'010120',1,'202603171410',778000,779000,777000,779000,159,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350444,'010120',1,'202603171411',779000,779000,777000,778000,145,0,0,0,1,'rest','2026-03-18 08:25:10'),
(350445,'010120',1,'202603171414',777000,778000,777000,778000,172,100,100,0,1,'rest','2026-03-18 08:25:10'),
(350446,'010120',1,'202603171415',777000,779000,777000,777000,186,0,0,0,1,'rest','2026-03-18 08:25:10'),
(350447,'010120',1,'202603171416',778000,779000,777000,778000,226,50,50,50,1,'rest','2026-03-18 08:25:10'),
(350448,'010120',1,'202603171419',778000,779000,777000,779000,261,100,66.67,60,1,'rest','2026-03-18 08:25:10'),
(350449,'010120',1,'202603171421',777000,778000,776000,778000,138,0,50,50,1,'rest','2026-03-18 08:25:10'),
(350450,'010120',1,'202603171422',778000,778000,777000,778000,156,100,0,66.67,1,'rest','2026-03-18 08:25:10'),
(350451,'010120',1,'202603171424',778000,778000,777000,778000,220,100,100,0,1,'rest','2026-03-18 08:25:10'),
(350452,'010120',1,'202603171425',778000,778000,777000,778000,299,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350453,'010120',1,'202603171426',778000,780000,778000,779000,543,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350454,'010120',1,'202603171428',779000,780000,778000,780000,227,100,100,100,1,'rest','2026-03-18 08:25:10'),
(350455,'010120',1,'202603171430',780000,780000,779000,779000,188,0,50,66.67,1,'rest','2026-03-18 08:25:10'),
(350456,'010120',1,'202603171431',779000,781000,779000,781000,1075,66.67,66.67,75,1,'rest','2026-03-18 08:25:10'),
(350457,'010120',1,'202603171432',780000,781000,780000,781000,369,100,66.67,75,1,'rest','2026-03-18 08:25:10'),
(350479,'010120',1,'202603171434',780000,781000,779000,780000,234,0,0,50,1,'rest','2026-03-18 08:25:11'),
(350480,'010120',1,'202603171436',781000,781000,780000,780000,200,50,50,33.33,1,'rest','2026-03-18 08:25:11'),
(350481,'010120',1,'202603171438',781000,782000,780000,781000,301,100,50,66.67,1,'rest','2026-03-18 08:25:11'),
(350482,'010120',1,'202603171442',780000,780000,778000,778000,263,0,0,27.27,1,'rest','2026-03-18 08:25:11'),
(350483,'010120',1,'202603171443',779000,780000,778000,779000,229,33.33,33.33,33.33,1,'rest','2026-03-18 08:25:11'),
(350484,'010120',1,'202603171444',779000,780000,778000,779000,239,100,33.33,20,1,'rest','2026-03-18 08:25:11'),
(350485,'010120',1,'202603171448',776000,776000,774000,775000,467,0,25,16.67,1,'rest','2026-03-18 08:25:11'),
(350486,'010120',1,'202603171450',773000,775000,773000,774000,288,0,0,20,1,'rest','2026-03-18 08:25:11'),
(350487,'010120',1,'202603171454',774000,776000,774000,776000,255,33.33,50,66.67,1,'rest','2026-03-18 08:25:11'),
(350488,'010120',1,'202603171455',776000,776000,773000,774000,332,33.33,20,50,1,'rest','2026-03-18 08:25:11'),
(350489,'010120',1,'202603171458',774000,775000,773000,774000,231,100,100,33.33,1,'rest','2026-03-18 08:25:11'),
(350490,'010120',1,'202603171500',772000,774000,772000,773000,350,33.33,33.33,33.33,1,'rest','2026-03-18 08:25:11'),
(350491,'010120',1,'202603171505',770000,771000,768000,769000,615,0,0,0,1,'rest','2026-03-18 08:25:11'),
(350492,'010120',1,'202603171509',768000,768000,765000,767000,407,0,0,0,1,'rest','2026-03-18 08:25:11'),
(350493,'010120',1,'202603171512',767000,769000,767000,769000,259,100,75,50,1,'rest','2026-03-18 08:25:11'),
(350494,'010120',1,'202603171519',764000,769000,761000,769000,847,85.71,75,54.55,1,'rest','2026-03-18 08:25:11'),
(350495,'010120',1,'202603171530',762000,762000,762000,762000,5245,46.15,42.86,35.29,1,'rest','2026-03-18 08:25:11'),
(350496,'010120',1,'202603171535',762000,762000,762000,762000,7,0,46.15,40,1,'rest','2026-03-18 08:25:11'),
(350497,'010120',15,'202603121100',747000,747000,740000,742000,2192,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:11'),
(350529,'010120',15,'202603121115',742000,742000,737000,739000,2027,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:11'),
(350530,'010120',15,'202603121130',739000,741000,735000,739000,2846,0,NULL,NULL,1,'rest','2026-03-18 08:25:11'),
(350531,'010120',15,'202603121145',739000,740000,734000,740000,1709,100,25,NULL,1,'rest','2026-03-18 08:25:11'),
(350532,'010120',15,'202603121200',740000,740000,736000,737000,1342,25,25,NULL,1,'rest','2026-03-18 08:25:11'),
(350533,'010120',15,'202603121215',738000,740000,734000,734000,1580,0,14.29,10,1,'rest','2026-03-18 08:25:11'),
(350534,'010120',15,'202603121230',734000,735000,732000,733000,1651,0,0,12.5,1,'rest','2026-03-18 08:25:11'),
(350535,'010120',15,'202603121245',732000,739000,731000,739000,1588,85.71,60,50,1,'rest','2026-03-18 08:25:11'),
(350536,'010120',15,'202603121300',738000,742000,737000,740000,1805,100,87.5,50,1,'rest','2026-03-18 08:25:11'),
(350537,'010120',15,'202603121315',740000,742000,737000,742000,2608,100,100,69.23,1,'rest','2026-03-18 08:25:11'),
(350538,'010120',15,'202603121330',742000,742000,737000,739000,2471,40,50,69.23,1,'rest','2026-03-18 08:25:11'),
(350539,'010120',15,'202603121345',738000,740000,737000,740000,1622,25,50,76.92,1,'rest','2026-03-18 08:25:11'),
(350540,'010120',15,'202603121400',739000,747000,739000,744000,5036,100,62.5,72.73,1,'rest','2026-03-18 08:25:11'),
(350541,'010120',15,'202603121415',743000,745000,738000,741000,3698,57.14,62.5,53.85,1,'rest','2026-03-18 08:25:11'),
(350542,'010120',15,'202603121430',741000,743000,735000,741000,3197,0,57.14,45.45,1,'rest','2026-03-18 08:25:11'),
(350543,'010120',15,'202603121445',741000,743000,737000,741000,2469,100,0,62.5,1,'rest','2026-03-18 08:25:11'),
(350544,'010120',15,'202603121500',741000,742000,736000,740000,3515,0,0,50,1,'rest','2026-03-18 08:25:11'),
(350545,'010120',15,'202603121515',740000,741000,739000,740000,1112,0,0,0,1,'rest','2026-03-18 08:25:11'),
(350546,'010120',15,'202603121530',740000,740000,740000,740000,23001,100,0,0,1,'rest','2026-03-18 08:25:11'),
(350547,'010120',15,'202603130900',717000,755000,712000,753000,18646,100,100,92.86,1,'rest','2026-03-18 08:25:11'),
(350548,'010120',15,'202603130915',753000,756000,740000,746000,11753,65,65,61.9,1,'rest','2026-03-18 08:25:11'),
(350549,'010120',15,'202603130930',747000,750000,742000,745500,3475,0,63.41,63.41,1,'rest','2026-03-18 08:25:11'),
(350550,'010120',15,'202603130945',745500,752000,743000,750000,4156,90,37.5,70,1,'rest','2026-03-18 08:25:11'),
(350551,'010120',15,'202603131000',750000,753000,747000,748000,4592,69.23,64.29,64.81,1,'rest','2026-03-18 08:25:11'),
(350552,'010120',15,'202603131015',749000,750000,746000,750000,2071,50,76.47,40.62,1,'rest','2026-03-18 08:25:11'),
(350553,'010120',15,'202603131030',750000,751000,747000,749000,2882,66.67,40,65,1,'rest','2026-03-18 08:25:11'),
(350554,'010120',15,'202603131045',749000,751000,743000,746000,3638,0,33.33,52,1,'rest','2026-03-18 08:25:11'),
(350555,'010120',15,'202603131100',745000,752000,742000,747000,4603,25,20,33.33,1,'rest','2026-03-18 08:25:11'),
(350556,'010120',15,'202603131115',747000,750000,746000,749000,2660,100,50,55.56,1,'rest','2026-03-18 08:25:11'),
(350557,'010120',15,'202603131130',750000,751000,748000,751000,1769,100,100,55.56,1,'rest','2026-03-18 08:25:11'),
(350558,'010120',15,'202603131145',751000,753000,750000,752000,1993,100,100,66.67,1,'rest','2026-03-18 08:25:11'),
(350559,'010120',15,'202603131200',752000,754000,750000,753000,2492,100,100,100,1,'rest','2026-03-18 08:25:11'),
(350560,'010120',15,'202603131215',752000,755000,751000,753000,3339,100,100,100,1,'rest','2026-03-18 08:25:11'),
(350561,'010120',15,'202603131230',754000,755000,750000,750000,3264,0,25,57.14,1,'rest','2026-03-18 08:25:11'),
(350562,'010120',15,'202603131245',750000,754000,750000,754000,1522,57.14,57.14,66.67,1,'rest','2026-03-18 08:25:11'),
(350563,'010120',15,'202603131300',754000,754000,746000,747000,2315,36.36,28.57,33.33,1,'rest','2026-03-18 08:25:11'),
(350564,'010120',15,'202603131315',747000,749000,741000,741000,3565,0,23.53,20,1,'rest','2026-03-18 08:25:11'),
(350565,'010120',15,'202603131330',741000,742000,735000,739000,4764,0,0,18.18,1,'rest','2026-03-18 08:25:11'),
(350566,'010120',15,'202603131345',740000,746000,739000,743000,3959,66.67,33.33,34.78,1,'rest','2026-03-18 08:25:11'),
(350567,'010120',15,'202603131400',743000,745000,738000,739000,5302,50,40,17.39,1,'rest','2026-03-18 08:25:11'),
(350568,'010120',15,'202603131415',740000,746000,739000,746000,4588,63.64,73.33,47.83,1,'rest','2026-03-18 08:25:11'),
(350569,'010120',15,'202603131430',746000,747000,743000,744000,4233,77.78,53.85,57.89,1,'rest','2026-03-18 08:25:11'),
(350570,'010120',15,'202603131445',743000,745000,739000,743000,6212,0,70,61.11,1,'rest','2026-03-18 08:25:11'),
(350571,'010120',15,'202603131500',743000,747000,740000,746000,4467,75,50,58.82,1,'rest','2026-03-18 08:25:11'),
(350572,'010120',15,'202603131515',747000,748000,745000,746000,1928,100,75,76.92,1,'rest','2026-03-18 08:25:11'),
(350573,'010120',15,'202603131530',747000,747000,747000,747000,7046,100,100,57.14,1,'rest','2026-03-18 08:25:11'),
(350579,'010120',15,'202603170915',756000,757000,753000,753000,3314,91.67,78.57,82.35,1,'rest','2026-03-18 08:25:13'),
(350580,'010120',15,'202603170930',754000,764000,754000,759000,8545,75,93.33,82.35,1,'rest','2026-03-18 08:25:13'),
(350581,'010120',15,'202603171000',762000,764000,759000,760000,3442,60,81.82,88.57,1,'rest','2026-03-18 08:25:13'),
(350582,'010120',15,'202603171115',761000,765000,761000,764000,4563,100,85.71,75,1,'rest','2026-03-18 08:25:13'),
(350583,'010120',15,'202603171200',763000,767000,763000,767000,1323,50,66.67,80,1,'rest','2026-03-18 08:25:13'),
(350584,'010120',15,'202603171230',769000,769000,765000,767000,1511,50,80,63.64,1,'rest','2026-03-18 08:25:13'),
(350585,'010120',15,'202603171245',765000,769000,765000,767000,1911,0,50,50,1,'rest','2026-03-18 08:25:13'),
(350586,'010120',15,'202603171300',768000,770000,768000,770000,3838,100,75,87.5,1,'rest','2026-03-18 08:25:13'),
(350587,'010120',15,'202603171330',771000,773000,771000,773000,1670,100,100,85.71,1,'rest','2026-03-18 08:25:13'),
(350588,'010120',15,'202603171345',772000,778000,772000,777000,5006,100,100,100,1,'rest','2026-03-18 08:25:13'),
(350589,'010120',15,'202603171400',777000,779000,776000,778000,3625,100,100,100,1,'rest','2026-03-18 08:25:13'),
(350590,'010120',15,'202603171515',767000,769000,761000,769000,3620,20,8.33,20,1,'rest','2026-03-18 08:25:13'),
(350591,'010120',15,'202603171530',762000,762000,762000,762000,5252,12.5,8.33,5,1,'rest','2026-03-18 08:25:13'),
(350592,'034020',1,'202603171342',105600,105700,105500,105700,4181,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:13'),
(350629,'034020',1,'202603171346',105800,105800,105700,105800,3206,100,100,NULL,1,'rest','2026-03-18 08:25:13'),
(350630,'034020',1,'202603171349',105700,105800,105700,105700,1403,0,0,50,1,'rest','2026-03-18 08:25:13'),
(350631,'034020',1,'202603171352',105800,105800,105700,105700,4233,100,100,0,1,'rest','2026-03-18 08:25:13'),
(350632,'034020',1,'202603171402',105700,105800,105600,105600,5320,0,0,0,1,'rest','2026-03-18 08:25:13'),
(350633,'034020',1,'202603171407',105700,105700,105600,105700,1758,100,50,66.67,1,'rest','2026-03-18 08:25:13'),
(350634,'034020',1,'202603171409',105600,105700,105500,105500,3878,0,33.33,25,1,'rest','2026-03-18 08:25:13'),
(350635,'034020',1,'202603171411',105600,105600,105500,105500,1522,100,0,33.33,1,'rest','2026-03-18 08:25:13'),
(350636,'034020',1,'202603171412',105500,105600,105500,105500,3014,100,100,0,1,'rest','2026-03-18 08:25:13'),
(350637,'034020',1,'202603171413',105600,105700,105500,105600,5519,100,100,33.33,1,'rest','2026-03-18 08:25:13'),
(350638,'034020',1,'202603171414',105600,105800,105600,105700,5040,100,100,100,1,'rest','2026-03-18 08:25:13'),
(350639,'034020',1,'202603171419',105800,105800,105700,105700,2033,0,66.67,50,1,'rest','2026-03-18 08:25:13'),
(350640,'034020',1,'202603171421',105700,105800,105700,105800,1797,100,100,75,1,'rest','2026-03-18 08:25:13'),
(350641,'034020',1,'202603171422',105700,105800,105700,105800,2829,100,100,50,1,'rest','2026-03-18 08:25:13'),
(350679,'034020',1,'202603171434',105700,105800,105700,105800,3398,50,33.33,37.5,1,'rest','2026-03-18 08:25:13'),
(350680,'034020',1,'202603171436',105700,105800,105700,105700,2406,0,50,25,1,'rest','2026-03-18 08:25:13'),
(350681,'034020',1,'202603171438',105700,105750,105500,105500,10394,0,0,25,1,'rest','2026-03-18 08:25:13'),
(350682,'034020',1,'202603171442',105600,105600,105500,105600,2300,100,100,33.33,1,'rest','2026-03-18 08:25:13'),
(350683,'034020',1,'202603171446',105500,105500,105200,105250,16290,0,0,0,1,'rest','2026-03-18 08:25:13'),
(350684,'034020',1,'202603171458',105000,105250,105000,105200,8657,100,50,50,1,'rest','2026-03-18 08:25:13'),
(350685,'034020',1,'202603171517',104500,104700,104500,104600,18951,100,33.33,33.33,1,'rest','2026-03-18 08:25:13'),
(350686,'034020',1,'202603171519',104500,104600,104400,104600,23209,50,66.67,40,1,'rest','2026-03-18 08:25:13'),
(350687,'034020',1,'202603171530',104400,104400,104400,104400,136326,33.33,25,40,1,'rest','2026-03-18 08:25:13'),
(350688,'034020',1,'202603171535',104400,104400,104400,104400,659,0,33.33,40,1,'rest','2026-03-18 08:25:13'),
(350689,'034020',15,'202603121100',103400,103500,102800,103200,133841,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:13'),
(350729,'034020',15,'202603121115',103200,103200,102500,102900,172422,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:13'),
(350730,'034020',15,'202603121130',102900,103200,102200,102700,129247,0,NULL,NULL,1,'rest','2026-03-18 08:25:13'),
(350731,'034020',15,'202603121145',102700,102700,102100,102400,88999,0,0,NULL,1,'rest','2026-03-18 08:25:13'),
(350732,'034020',15,'202603121200',102400,102600,102000,102000,77883,0,0,NULL,1,'rest','2026-03-18 08:25:13'),
(350733,'034020',15,'202603121215',102000,102500,102000,102200,49526,33.33,22.22,14.29,1,'rest','2026-03-18 08:25:13'),
(350734,'034020',15,'202603121230',102200,102400,101800,101800,76909,33.33,20,13.33,1,'rest','2026-03-18 08:25:13'),
(350735,'034020',15,'202603121245',101800,102300,101800,102200,79465,50,60,35.29,1,'rest','2026-03-18 08:25:13'),
(350736,'034020',15,'202603121300',102200,102500,102100,102400,63768,100,60,50,1,'rest','2026-03-18 08:25:13'),
(350737,'034020',15,'202603121315',102300,102800,102200,102800,63186,100,100,75,1,'rest','2026-03-18 08:25:13'),
(350738,'034020',15,'202603121330',102750,102950,102400,102400,67069,50,60,55.56,1,'rest','2026-03-18 08:25:13'),
(350739,'034020',15,'202603121345',102450,103000,102450,103000,64636,60,71.43,80,1,'rest','2026-03-18 08:25:13'),
(350740,'034020',15,'202603121400',103000,103200,102700,102800,96002,75,50,66.67,1,'rest','2026-03-18 08:25:13'),
(350741,'034020',15,'202603121415',102700,103000,102400,102500,87783,0,54.55,52.63,1,'rest','2026-03-18 08:25:13'),
(350742,'034020',15,'202603121430',102450,103000,102400,102950,64187,60,47.37,53.85,1,'rest','2026-03-18 08:25:13'),
(350743,'034020',15,'202603121445',102950,103000,102500,102700,79701,64.29,45,58.33,1,'rest','2026-03-18 08:25:13'),
(350744,'034020',15,'202603121500',102800,102900,102500,102700,99870,0,64.29,37.5,1,'rest','2026-03-18 08:25:13'),
(350745,'034020',15,'202603121515',102750,103200,102700,103100,51052,100,61.54,60.71,1,'rest','2026-03-18 08:25:13'),
(350746,'034020',15,'202603121530',103500,103500,103500,103500,478281,100,100,83.33,1,'rest','2026-03-18 08:25:13'),
(350747,'034020',15,'202603130900',100700,103500,100700,102100,550749,22.22,36.36,32.65,1,'rest','2026-03-18 08:25:13'),
(350748,'034020',15,'202603130915',102050,104200,101900,103500,525387,50,56.25,61.11,1,'rest','2026-03-18 08:25:13'),
(350749,'034020',15,'202603130930',103600,105400,103400,104300,732042,100,61.11,68.18,1,'rest','2026-03-18 08:25:13'),
(350750,'034020',15,'202603130945',104300,105600,103700,105400,561331,100,100,72.55,1,'rest','2026-03-18 08:25:13'),
(350751,'034020',15,'202603131000',105400,108400,105300,107900,1182983,100,100,80.56,1,'rest','2026-03-18 08:25:13'),
(350752,'034020',15,'202603131015',107900,108500,106700,107900,720178,100,100,100,1,'rest','2026-03-18 08:25:13'),
(350753,'034020',15,'202603131030',107900,108000,106300,106900,405316,0,71.43,81.48,1,'rest','2026-03-18 08:25:13'),
(350754,'034020',15,'202603131045',106900,107100,106400,106900,234462,0,0,78.26,1,'rest','2026-03-18 08:25:13'),
(350755,'034020',15,'202603131100',106900,107300,106100,106100,229296,0,0,58.14,1,'rest','2026-03-18 08:25:13'),
(350756,'034020',15,'202603131115',106100,106500,105400,106100,265426,0,0,0,1,'rest','2026-03-18 08:25:13'),
(350757,'034020',15,'202603131130',106000,106500,106000,106200,109204,100,11.11,5.26,1,'rest','2026-03-18 08:25:13'),
(350758,'034020',15,'202603131145',106200,107100,106200,106800,131653,100,100,46.67,1,'rest','2026-03-18 08:25:13'),
(350759,'034020',15,'202603131200',106900,106900,106100,106300,107444,54.55,58.33,35,1,'rest','2026-03-18 08:25:13'),
(350760,'034020',15,'202603131215',106400,106400,105900,106200,100466,0,50,53.85,1,'rest','2026-03-18 08:25:13'),
(350761,'034020',15,'202603131230',106200,106600,106000,106400,114293,66.67,25,60,1,'rest','2026-03-18 08:25:13'),
(350762,'034020',15,'202603131245',106500,107300,106400,106900,164992,100,87.5,68.42,1,'rest','2026-03-18 08:25:13'),
(350763,'034020',15,'202603131300',106800,107300,106600,106600,119423,62.5,70,43.75,1,'rest','2026-03-18 08:25:13'),
(350764,'034020',15,'202603131315',106600,106800,106000,106100,165795,0,38.46,43.75,1,'rest','2026-03-18 08:25:13'),
(350765,'034020',15,'202603131330',106100,106200,105200,106000,203325,0,0,43.75,1,'rest','2026-03-18 08:25:13'),
(350766,'034020',15,'202603131345',106100,106400,105500,105800,161551,0,0,31.25,1,'rest','2026-03-18 08:25:13'),
(350767,'034020',15,'202603131400',105800,106000,105200,105400,126988,0,0,0,1,'rest','2026-03-18 08:25:13'),
(350768,'034020',15,'202603131415',105500,106300,105300,106000,147471,60,50,33.33,1,'rest','2026-03-18 08:25:13'),
(350769,'034020',15,'202603131430',106000,106200,105400,105500,144271,54.55,40,33.33,1,'rest','2026-03-18 08:25:13'),
(350770,'034020',15,'202603131445',105600,105900,104700,105300,312872,0,46.15,31.58,1,'rest','2026-03-18 08:25:13'),
(350771,'034020',15,'202603131500',105300,106600,105100,106000,1178213,77.78,50,54.17,1,'rest','2026-03-18 08:25:13'),
(350772,'034020',15,'202603131515',106000,106600,105900,106200,277737,100,81.82,68.18,1,'rest','2026-03-18 08:25:13'),
(350773,'034020',15,'202603131530',106500,106500,106500,106500,462185,100,100,63.16,1,'rest','2026-03-18 08:25:13'),
(350779,'034020',15,'202603171300',105200,105300,105100,105200,57301,33.33,20,33.33,1,'rest','2026-03-18 08:25:14'),
(350780,'034020',15,'202603171400',105800,105900,105500,105700,60195,50,88.89,75,1,'rest','2026-03-18 08:25:14'),
(350781,'034020',15,'202603171515',104600,104700,104400,104600,99124,0,0,13.33,1,'rest','2026-03-18 08:25:14'),
(350879,'035510',1,'202603171535',22600,22600,22600,22600,1422,100,100,100,1,'rest','2026-03-18 08:25:15'),
(350979,'035510',3,'202603171533',22600,22600,22600,22600,1422,100,100,100,1,'rest','2026-03-18 08:25:15'),
(350980,'035510',60,'202602241400',18190,18190,18140,18160,7327,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351029,'035510',60,'202602241500',18150,18190,18140,18140,5646,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351030,'035510',60,'202602250900',18300,18620,18070,18400,57700,92.86,5.51,5.51,1,'rest','2026-03-18 08:25:15'),
(351031,'035510',60,'202602251000',18410,18460,18250,18350,17327,83.87,78.79,5.45,1,'rest','2026-03-18 08:25:15'),
(351032,'035510',60,'202602251100',18360,18480,18340,18470,8203,70.59,88.37,7.77,1,'rest','2026-03-18 08:25:15'),
(351033,'035510',60,'202602251200',18460,18500,18390,18490,15223,100,73.68,85.11,1,'rest','2026-03-18 08:25:15'),
(351034,'035510',60,'202602251300',18490,18500,18400,18410,10769,20,63.64,75.47,1,'rest','2026-03-18 08:25:15'),
(351035,'035510',60,'202602251400',18410,18490,18345,18360,18373,0,13.33,43.75,1,'rest','2026-03-18 08:25:15'),
(351036,'035510',60,'202602251500',18360,18430,18360,18430,5914,58.33,35,61.76,1,'rest','2026-03-18 08:25:15'),
(351037,'035510',60,'202602260900',18620,18640,18280,18290,43132,33.33,26.92,25,1,'rest','2026-03-18 08:25:15'),
(351038,'035510',60,'202602261000',18310,18590,18270,18520,29650,62.16,68.18,52.63,1,'rest','2026-03-18 08:25:15'),
(351039,'035510',60,'202602261100',18520,18530,18350,18460,14083,79.31,53.49,54.55,1,'rest','2026-03-18 08:25:15'),
(351040,'035510',60,'202602261200',18460,18550,18310,18390,11473,0,63.89,52.63,1,'rest','2026-03-18 08:25:15'),
(351041,'035510',60,'202602261300',18390,18390,18150,18220,27843,0,0,34.33,1,'rest','2026-03-18 08:25:15'),
(351042,'035510',60,'202602261400',18210,18310,18160,18190,17985,0,0,41.07,1,'rest','2026-03-18 08:25:15'),
(351043,'035510',60,'202602261500',18200,18260,18180,18200,7485,25,4.76,2.94,1,'rest','2026-03-18 08:25:15'),
(351044,'035510',60,'202602270900',18170,18170,17300,17730,60614,2.08,1.96,1.33,1,'rest','2026-03-18 08:25:15'),
(351045,'035510',60,'202602271000',17780,17780,17490,17500,32897,0,1.41,1.1,1,'rest','2026-03-18 08:25:15'),
(351046,'035510',60,'202602271100',17500,17550,17400,17530,33877,11.54,4.11,5.19,1,'rest','2026-03-18 08:25:15'),
(351047,'035510',60,'202602271200',17530,17600,17520,17570,11404,100,23.33,10.26,1,'rest','2026-03-18 08:25:15'),
(351048,'035510',60,'202602271300',17580,17690,17450,17460,29429,26.67,38.89,7.95,1,'rest','2026-03-18 08:25:15'),
(351049,'035510',60,'202602271400',17470,17580,17460,17500,16542,26.67,42.11,24.44,1,'rest','2026-03-18 08:25:15'),
(351050,'035510',60,'202602271500',17500,17510,17460,17460,11180,50,21.05,42.31,1,'rest','2026-03-18 08:25:15'),
(351051,'035510',60,'202603030900',17100,17220,16860,17160,54712,0,10.53,15.09,1,'rest','2026-03-18 08:25:15'),
(351052,'035510',60,'202603031000',17220,17290,17050,17090,19544,0,0,7.14,1,'rest','2026-03-18 08:25:15'),
(351053,'035510',60,'202603031100',17090,17130,16860,16960,27775,0,0,6.9,1,'rest','2026-03-18 08:25:15'),
(351054,'035510',60,'202603031200',16950,16990,16700,16950,31383,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351055,'035510',60,'202603031300',16970,16980,16710,16750,13122,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351056,'035510',60,'202603031400',16720,16900,16640,16640,17365,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351057,'035510',60,'202603031500',16670,16670,16530,16540,19294,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351058,'035510',60,'202603040900',16350,16360,15620,15810,82303,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351059,'035510',60,'202603041000',15800,15845,15300,15330,43959,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351060,'035510',60,'202603041100',15330,15370,15010,15240,58788,0,0,0,1,'rest','2026-03-18 08:25:15'),
(351061,'035510',60,'202603041200',15110,15270,14600,15270,76148,25,5,2.1,1,'rest','2026-03-18 08:25:15'),
(351062,'035510',60,'202603041300',15270,15400,15080,15170,23939,23.08,13.64,2.1,1,'rest','2026-03-18 08:25:15'),
(351063,'035510',60,'202603041400',15180,15230,14930,15140,22939,0,18.75,4.11,1,'rest','2026-03-18 08:25:15'),
(351064,'035510',60,'202603041500',15140,15140,14870,14870,19907,0,0,5.77,1,'rest','2026-03-18 08:25:15'),
(351065,'035510',60,'202603050900',15500,16260,15500,16110,87974,82.12,80.52,76.05,1,'rest','2026-03-18 08:25:15'),
(351066,'035510',60,'202603051000',16100,16170,15840,15920,31110,86.71,72.94,67.76,1,'rest','2026-03-18 08:25:15'),
(351067,'035510',60,'202603051100',15880,16160,15880,16100,11058,48.65,88.2,74.35,1,'rest','2026-03-18 08:25:15'),
(351068,'035510',60,'202603051200',16090,16200,15980,15980,18560,60,36.73,71,1,'rest','2026-03-18 08:25:15'),
(351069,'035510',60,'202603051300',15980,16150,15900,16120,12036,53.85,72.73,83.42,1,'rest','2026-03-18 08:25:15'),
(351070,'035510',60,'202603051400',16120,16210,16000,16200,32005,100,64.71,56.34,1,'rest','2026-03-18 08:25:15'),
(351071,'035510',60,'202603051500',16200,16210,15960,16070,42051,38.1,62.86,61.54,1,'rest','2026-03-18 08:25:15'),
(351072,'035510',60,'202603060900',16070,16230,15590,16000,11636,0,28.57,40.74,1,'rest','2026-03-18 08:25:15'),
(351073,'035510',60,'202603061000',16000,16020,15600,15750,8470,0,0,32.84,1,'rest','2026-03-18 08:25:15'),
(351074,'035510',60,'202603061100',15750,15900,15740,15890,2405,35.9,30.43,32.84,1,'rest','2026-03-18 08:25:15'),
(351075,'035510',60,'202603061200',15890,15970,15790,15960,3665,100,45.65,31.82,1,'rest','2026-03-18 08:25:15'),
(351076,'035510',60,'202603061300',15960,16040,15910,15970,5047,100,100,40.74,1,'rest','2026-03-18 08:25:15'),
(351077,'035510',60,'202603061400',15970,16060,15940,16050,14246,100,100,54.55,1,'rest','2026-03-18 08:25:15'),
(351078,'035510',60,'202603061500',16060,16180,16060,16150,5748,100,100,100,1,'rest','2026-03-18 08:25:15'),
(351079,'035510',60,'202603090900',15220,15600,15100,15120,35991,8.85,14.88,20.16,1,'rest','2026-03-18 08:25:16'),
(351080,'035510',60,'202603091000',15110,15140,15000,15030,10920,0,8.2,14.5,1,'rest','2026-03-18 08:25:16'),
(351081,'035510',60,'202603091100',15030,15160,14840,15100,26898,43.75,5.88,18.25,1,'rest','2026-03-18 08:25:16'),
(351082,'035510',60,'202603091200',15060,15130,14970,15000,10545,41.18,26.92,12.23,1,'rest','2026-03-18 08:25:16'),
(351083,'035510',60,'202603091300',15000,15100,14970,15010,8100,9.09,44.44,6.15,1,'rest','2026-03-18 08:25:16'),
(351084,'035510',60,'202603091400',15020,15210,14910,15170,9540,100,62.96,55.81,1,'rest','2026-03-18 08:25:16'),
(351085,'035510',60,'202603091500',15170,15210,15130,15140,6253,84.21,85,64.86,1,'rest','2026-03-18 08:25:16'),
(351086,'035510',60,'202603100900',15540,15950,15510,15510,32999,92.5,94.64,80.6,1,'rest','2026-03-18 08:25:16'),
(351087,'035510',60,'202603101000',15510,15650,15510,15620,3011,100,94.12,95.59,1,'rest','2026-03-18 08:25:16'),
(351088,'035510',60,'202603101100',15610,15680,15490,15510,11119,50,81.36,82.05,1,'rest','2026-03-18 08:25:16'),
(351089,'035510',60,'202603101200',15510,15580,15440,15500,5961,0,47.83,76.19,1,'rest','2026-03-18 08:25:16'),
(351090,'035510',60,'202603101300',15500,15570,15440,15540,2714,80,25,81.25,1,'rest','2026-03-18 08:25:16'),
(351091,'035510',60,'202603101400',15490,15620,15380,15430,9243,26.67,25,39.47,1,'rest','2026-03-18 08:25:16'),
(351092,'035510',60,'202603101500',15435,15560,15380,15560,5610,54.17,60.71,42.5,1,'rest','2026-03-18 08:25:16'),
(351093,'035510',60,'202603110900',15630,16440,15630,16280,71386,100,88.54,88.12,1,'rest','2026-03-18 08:25:16'),
(351094,'035510',60,'202603111000',16280,16330,16230,16270,7270,98.63,98.84,88.12,1,'rest','2026-03-18 08:25:16'),
(351095,'035510',60,'202603111100',16270,16280,16160,16250,8389,0,96,85.86,1,'rest','2026-03-18 08:25:16'),
(351096,'035510',60,'202603111200',16260,16400,16250,16310,6690,75,66.67,96.81,1,'rest','2026-03-18 08:25:16'),
(351097,'035510',60,'202603111300',16400,16400,16250,16300,4490,85.71,66.67,95.12,1,'rest','2026-03-18 08:25:16'),
(351098,'035510',60,'202603111400',16260,16300,15910,15910,16296,0,13.04,12.24,1,'rest','2026-03-18 08:25:16'),
(351099,'035510',60,'202603111500',15910,16100,15840,16010,5876,20.41,20,27.59,1,'rest','2026-03-18 08:25:16'),
(351100,'035510',60,'202603120900',16080,16250,15970,16100,16308,100,32.76,38.46,1,'rest','2026-03-18 08:25:16'),
(351101,'035510',60,'202603121000',16100,16320,16070,16190,11269,100,100,41.18,1,'rest','2026-03-18 08:25:16'),
(351102,'035510',60,'202603121100',16200,16290,16070,16070,11261,42.86,60,35.44,1,'rest','2026-03-18 08:25:16'),
(351103,'035510',60,'202603121200',16080,16140,16030,16100,2016,20,50,72.09,1,'rest','2026-03-18 08:25:16'),
(351104,'035510',60,'202603121300',16080,16080,16010,16010,3354,25,12.5,50,1,'rest','2026-03-18 08:25:16'),
(351105,'035510',60,'202603121400',16020,16180,16010,16070,6822,40,50,46.15,1,'rest','2026-03-18 08:25:16'),
(351106,'035510',60,'202603121500',16050,16100,16000,16100,3720,100,50,36.36,1,'rest','2026-03-18 08:25:16'),
(351107,'035510',60,'202603130900',15900,16160,15680,16080,16295,60,81.82,52.17,1,'rest','2026-03-18 08:25:16'),
(351108,'035510',60,'202603131000',16090,16550,16090,16550,14356,95.92,96.15,83.58,1,'rest','2026-03-18 08:25:16'),
(351109,'035510',60,'202603131100',16550,16660,16470,16600,15699,100,96.3,96.83,1,'rest','2026-03-18 08:25:16'),
(351110,'035510',60,'202603131200',16610,16650,16420,16500,10811,33.33,83.87,82.09,1,'rest','2026-03-18 08:25:16'),
(351111,'035510',60,'202603131300',16500,16580,16390,16530,6069,23.08,44.44,82.09,1,'rest','2026-03-18 08:25:16'),
(351112,'035510',60,'202603131400',16530,16750,16500,16580,11407,100,44.44,85.71,1,'rest','2026-03-18 08:25:16'),
(351113,'035510',60,'202603131500',16580,16660,16530,16540,11976,55.56,66.67,48.15,1,'rest','2026-03-18 08:25:16'),
(351179,'039980',1,'202603171535',2215,2215,2215,2215,82141,0,33.33,33.33,1,'rest','2026-03-18 08:25:17'),
(351180,'039980',15,'202603121100',1352,1355,1349,1353,27473,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:17'),
(351229,'039980',15,'202603121115',1352,1353,1344,1344,4963,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:17'),
(351230,'039980',15,'202603121130',1344,1348,1336,1337,26960,0,NULL,NULL,1,'rest','2026-03-18 08:25:17'),
(351231,'039980',15,'202603121145',1337,1341,1337,1340,768,30,15.79,NULL,1,'rest','2026-03-18 08:25:17'),
(351232,'039980',15,'202603121200',1338,1340,1335,1336,8791,42.86,21.43,NULL,1,'rest','2026-03-18 08:25:17'),
(351233,'039980',15,'202603121215',1336,1340,1336,1340,2232,50,63.64,25.93,1,'rest','2026-03-18 08:25:17'),
(351234,'039980',15,'202603121230',1337,1338,1332,1333,2409,36.36,26.67,28,1,'rest','2026-03-18 08:25:17'),
(351235,'039980',15,'202603121245',1332,1335,1332,1335,7595,22.22,46.15,45,1,'rest','2026-03-18 08:25:17'),
(351236,'039980',15,'202603121300',1335,1352,1335,1351,14381,100,72,66.67,1,'rest','2026-03-18 08:25:17'),
(351237,'039980',15,'202603121315',1350,1350,1337,1338,11064,55.17,58.06,52.38,1,'rest','2026-03-18 08:25:17'),
(351238,'039980',15,'202603121330',1340,1340,1335,1338,4110,0,55.17,47.37,1,'rest','2026-03-18 08:25:17'),
(351239,'039980',15,'202603121345',1338,1338,1334,1336,5973,0,0,54.55,1,'rest','2026-03-18 08:25:17'),
(351240,'039980',15,'202603121400',1336,1620,1336,1529,5944100,98.97,98.97,93.3,1,'rest','2026-03-18 08:25:17'),
(351241,'039980',15,'202603121415',1528,1660,1505,1638,6660215,100,99.34,95.27,1,'rest','2026-03-18 08:25:17'),
(351242,'039980',15,'202603121430',1636,1736,1630,1677,6926563,100,100,99.42,1,'rest','2026-03-18 08:25:17'),
(351243,'039980',15,'202603121445',1676,1732,1582,1686,5630581,100,100,99.43,1,'rest','2026-03-18 08:25:17'),
(351244,'039980',15,'202603121500',1683,1755,1680,1755,5982450,100,100,100,1,'rest','2026-03-18 08:25:17'),
(351245,'039980',15,'202603121515',1755,1755,1755,1755,51156,100,100,100,1,'rest','2026-03-18 08:25:17'),
(351246,'039980',15,'202603121530',1755,1755,1755,1755,48315,100,100,100,1,'rest','2026-03-18 08:25:17'),
(351247,'039980',15,'202603130900',1896,1913,1777,1816,7953564,100,100,100,1,'rest','2026-03-18 08:25:17'),
(351248,'039980',15,'202603130915',1814,1827,1780,1796,2007702,75.31,75.31,86.67,1,'rest','2026-03-18 08:25:17'),
(351249,'039980',15,'202603130930',1796,1824,1756,1820,1536345,54.55,80.95,80.95,1,'rest','2026-03-18 08:25:17'),
(351250,'039980',15,'202603130945',1821,1829,1780,1822,1217501,100,56.52,81.31,1,'rest','2026-03-18 08:25:17'),
(351251,'039980',15,'202603131000',1823,1900,1707,1707,5456259,1.71,18.44,39.19,1,'rest','2026-03-18 08:25:17'),
(351252,'039980',15,'202603131015',1709,1879,1680,1879,3705948,59.93,60.21,59.46,1,'rest','2026-03-18 08:25:17'),
(351253,'039980',15,'202603131030',1890,2180,1880,2145,20037880,100,79.2,80.14,1,'rest','2026-03-18 08:25:17'),
(351254,'039980',15,'202603131045',2150,2250,2110,2110,10199528,88.37,92.6,74.58,1,'rest','2026-03-18 08:25:17'),
(351255,'039980',15,'202603131100',2110,2140,2035,2045,4652742,0,72.68,67.08,1,'rest','2026-03-18 08:25:17'),
(351256,'039980',15,'202603131115',2040,2115,2035,2060,2424319,18.75,13.04,81.92,1,'rest','2026-03-18 08:25:17'),
(351257,'039980',15,'202603131130',2060,2075,2030,2060,1075430,100,18.75,73.75,1,'rest','2026-03-18 08:25:17'),
(351258,'039980',15,'202603131145',2060,2095,2035,2040,1347835,0,42.86,11.11,1,'rest','2026-03-18 08:25:17'),
(351259,'039980',15,'202603131200',2040,2050,1992,2005,1473222,0,0,11.11,1,'rest','2026-03-18 08:25:17'),
(351260,'039980',15,'202603131215',2000,2035,1995,2010,924127,12.5,8.33,26.67,1,'rest','2026-03-18 08:25:17'),
(351261,'039980',15,'202603131230',2010,2055,2000,2020,1001187,100,30,21.43,1,'rest','2026-03-18 08:25:17'),
(351262,'039980',15,'202603131245',2020,2040,1992,2005,911548,40,50,17.65,1,'rest','2026-03-18 08:25:17'),
(351263,'039980',15,'202603131300',2005,2005,1936,1956,1546488,0,13.51,13.16,1,'rest','2026-03-18 08:25:17'),
(351264,'039980',15,'202603131315',1956,1980,1917,1971,1354081,23.44,18.99,31.91,1,'rest','2026-03-18 08:25:17'),
(351265,'039980',15,'202603131330',1972,2035,1930,1995,2214479,100,44.32,43.36,1,'rest','2026-03-18 08:25:17'),
(351266,'039980',15,'202603131345',1995,2045,1979,2045,1497223,100,100,58.17,1,'rest','2026-03-18 08:25:17'),
(351267,'039980',15,'202603131400',2045,2210,2035,2185,8315499,100,100,82.37,1,'rest','2026-03-18 08:25:17'),
(351268,'039980',15,'202603131415',2185,2195,2095,2170,5439697,90.32,92.68,93.85,1,'rest','2026-03-18 08:25:17'),
(351269,'039980',15,'202603131430',2175,2240,2150,2180,5822386,40,90.91,93.72,1,'rest','2026-03-18 08:25:17'),
(351270,'039980',15,'202603131445',2185,2230,2165,2165,2431693,40,25,86.96,1,'rest','2026-03-18 08:25:17'),
(351271,'039980',15,'202603131500',2165,2165,2090,2095,3122105,0,10.53,60,1,'rest','2026-03-18 08:25:17'),
(351272,'039980',15,'202603131515',2090,2095,2040,2075,2310901,0,0,7.69,1,'rest','2026-03-18 08:25:17'),
(351273,'039980',15,'202603131530',2045,2045,2045,2045,617227,0,0,6.9,1,'rest','2026-03-18 08:25:17'),
(351379,'069500',1,'202603171535',84635,84635,84635,84635,70397,0,74.07,56.1,1,'rest','2026-03-18 08:25:19'),
(351380,'069500',15,'202603121100',83460,83620,83135,83135,356182,0,0,0,1,'rest','2026-03-18 08:25:19'),
(351429,'069500',15,'202603121115',83150,83185,82860,83015,324975,0,0,0,1,'rest','2026-03-18 08:25:19'),
(351430,'069500',15,'202603121130',83020,83195,82665,82845,468492,0,0,0,1,'rest','2026-03-18 08:25:19'),
(351431,'069500',15,'202603121145',82855,82900,82500,82730,378056,0,0,0,1,'rest','2026-03-18 08:25:19'),
(351432,'069500',15,'202603121200',82725,82885,82510,82550,304938,0,0,0,1,'rest','2026-03-18 08:25:19'),
(351433,'069500',15,'202603121215',82545,82865,82525,82590,312474,18.18,11.94,6.4,1,'rest','2026-03-18 08:25:19'),
(351434,'069500',15,'202603121230',82590,82675,82380,82435,405493,20.51,10.67,6.06,1,'rest','2026-03-18 08:25:19'),
(351435,'069500',15,'202603121245',82435,82745,82390,82655,325133,58.67,62.65,36.62,1,'rest','2026-03-18 08:25:19'),
(351436,'069500',15,'202603121300',82670,82870,82560,82625,253641,88,54.32,41.6,1,'rest','2026-03-18 08:25:19'),
(351437,'069500',15,'202603121315',82620,83115,82612,83055,341795,93.48,95.59,78.86,1,'rest','2026-03-18 08:25:19'),
(351438,'069500',15,'202603121330',83057,83075,82670,82682,185743,53.55,51.62,53.81,1,'rest','2026-03-18 08:25:19'),
(351439,'069500',15,'202603121345',82685,82870,82650,82690,225229,2.1,54.01,62.02,1,'rest','2026-03-18 08:25:19'),
(351440,'069500',15,'202603121400',82690,83270,82655,83195,546213,100,57.9,70.06,1,'rest','2026-03-18 08:25:19'),
(351441,'069500',15,'202603121415',83180,83255,82745,82840,398102,58.72,59.1,56.43,1,'rest','2026-03-18 08:25:19'),
(351442,'069500',15,'202603121430',82855,83115,82710,83085,282045,40.83,67.87,51.01,1,'rest','2026-03-18 08:25:19'),
(351443,'069500',15,'202603121445',83100,83100,82725,82890,264804,55.68,30.82,57.95,1,'rest','2026-03-18 08:25:19'),
(351444,'069500',15,'202603121500',82890,82920,82615,82795,845695,0,45.79,53.76,1,'rest','2026-03-18 08:25:19'),
(351445,'069500',15,'202603121515',82800,82885,82765,82850,239325,36.67,15.94,31.75,1,'rest','2026-03-18 08:25:19'),
(351446,'069500',15,'202603121530',83200,83200,83200,83200,80855,100,81,69.15,1,'rest','2026-03-18 08:25:19'),
(351447,'069500',15,'202603130900',80090,80990,79925,80975,1907545,13.59,15.4,13.87,1,'rest','2026-03-18 08:25:19'),
(351448,'069500',15,'202603130915',80975,81435,80825,81115,1159390,5.92,18.05,19.02,1,'rest','2026-03-18 08:25:19'),
(351449,'069500',15,'202603130930',81110,81570,80975,81145,950230,100,7.1,20.54,1,'rest','2026-03-18 08:25:19'),
(351450,'069500',15,'202603130945',81150,81365,80855,81335,626770,100,100,24.19,1,'rest','2026-03-18 08:25:19'),
(351451,'069500',15,'202603131000',81335,81935,81290,81660,848894,100,100,23.54,1,'rest','2026-03-18 08:25:19'),
(351452,'069500',15,'202603131015',81660,82075,81560,81945,631616,100,100,100,1,'rest','2026-03-18 08:25:19'),
(351453,'069500',15,'202603131030',81940,82235,81930,82130,688047,100,100,100,1,'rest','2026-03-18 08:25:19'),
(351454,'069500',15,'202603131045',82130,82330,81980,82310,491001,100,100,100,1,'rest','2026-03-18 08:25:19'),
(351455,'069500',15,'202603131100',82310,82515,82005,82180,696537,58.06,73.74,88.24,1,'rest','2026-03-18 08:25:19'),
(351456,'069500',15,'202603131115',82185,82210,81875,82140,466581,0,51.43,79.27,1,'rest','2026-03-18 08:25:19'),
(351457,'069500',15,'202603131130',82140,82280,81840,81965,407561,0,0,51.41,1,'rest','2026-03-18 08:25:19'),
(351458,'069500',15,'202603131145',81975,82245,81975,82040,259119,30,25.86,42.5,1,'rest','2026-03-18 08:25:19'),
(351459,'069500',15,'202603131200',82035,82205,81865,81920,404850,38.46,20.27,13.89,1,'rest','2026-03-18 08:25:19'),
(351460,'069500',15,'202603131215',81920,81960,81755,81790,329677,0,23.08,13.89,1,'rest','2026-03-18 08:25:19'),
(351461,'069500',15,'202603131230',81780,81965,81680,81720,396121,0,0,13.16,1,'rest','2026-03-18 08:25:19'),
(351462,'069500',15,'202603131245',81710,82055,81700,82015,358548,80.82,59.6,53.62,1,'rest','2026-03-18 08:25:19'),
(351463,'069500',15,'202603131300',82020,82100,81705,81720,287628,50,44.7,32.42,1,'rest','2026-03-18 08:25:19'),
(351464,'069500',15,'202603131315',81730,81790,81290,81305,551480,0,29.35,24.48,1,'rest','2026-03-18 08:25:19'),
(351465,'069500',15,'202603131330',81300,81420,81015,81410,669803,20.19,12.88,33.9,1,'rest','2026-03-18 08:25:19'),
(351466,'069500',15,'202603131345',81415,81495,81275,81425,593855,100,22.43,36.89,1,'rest','2026-03-18 08:25:19'),
(351467,'069500',15,'202603131400',81435,81570,81250,81290,770744,10,47.06,12.44,1,'rest','2026-03-18 08:25:19'),
(351468,'069500',15,'202603131415',81290,81725,81285,81675,488545,74.04,74.77,47.87,1,'rest','2026-03-18 08:25:19'),
(351469,'069500',15,'202603131430',81675,81855,81490,81510,624013,70,56.2,62.73,1,'rest','2026-03-18 08:25:19'),
(351470,'069500',15,'202603131445',81520,81745,81410,81640,593640,44.07,75.74,63.86,1,'rest','2026-03-18 08:25:19'),
(351471,'069500',15,'202603131500',81635,81715,81390,81635,659255,96.3,43.33,62.8,1,'rest','2026-03-18 08:25:19'),
(351472,'069500',15,'202603131515',81640,81720,81565,81715,309469,94.12,97.67,77.78,1,'rest','2026-03-18 08:25:19'),
(351473,'069500',15,'202603131530',81540,81540,81540,81540,389892,31.37,30.77,37.84,1,'rest','2026-03-18 08:25:19'),
(351579,'229200',1,'202603171535',19650,19650,19650,19650,19232,0,0,30.77,1,'rest','2026-03-18 08:25:21'),
(351580,'229200',15,'202603121100',19740,19745,19642,19645,514183,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:21'),
(351629,'229200',15,'202603121115',19645,19655,19540,19545,663960,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:21'),
(351630,'229200',15,'202603121130',19550,19590,19480,19505,675023,0,NULL,NULL,1,'rest','2026-03-18 08:25:21'),
(351631,'229200',15,'202603121145',19505,19530,19425,19480,618461,0,0,NULL,1,'rest','2026-03-18 08:25:21'),
(351632,'229200',15,'202603121200',19475,19505,19425,19460,378963,0,0,NULL,1,'rest','2026-03-18 08:25:21'),
(351633,'229200',15,'202603121215',19450,19540,19450,19450,709282,0,0,0,1,'rest','2026-03-18 08:25:21'),
(351634,'229200',15,'202603121230',19460,19485,19420,19425,518689,0,0,0,1,'rest','2026-03-18 08:25:21'),
(351635,'229200',15,'202603121245',19420,19530,19405,19525,490570,80,74.07,55.56,1,'rest','2026-03-18 08:25:21'),
(351636,'229200',15,'202603121300',19530,19570,19490,19535,805694,100,81.48,66.67,1,'rest','2026-03-18 08:25:21'),
(351637,'229200',15,'202603121315',19535,19725,19530,19700,961617,100,100,88.71,1,'rest','2026-03-18 08:25:21'),
(351638,'229200',15,'202603121330',19700,19715,19580,19590,645205,60,61.4,67.07,1,'rest','2026-03-18 08:25:21'),
(351639,'229200',15,'202603121345',19585,19620,19565,19590,454550,0,60,71.43,1,'rest','2026-03-18 08:25:21'),
(351640,'229200',15,'202603121400',19585,19810,19585,19775,1085498,100,62.71,76.6,1,'rest','2026-03-18 08:25:21'),
(351641,'229200',15,'202603121415',19775,19795,19700,19755,489311,90.24,90.24,72.92,1,'rest','2026-03-18 08:25:21'),
(351642,'229200',15,'202603121430',19750,19852,19720,19845,642670,81.82,93.22,67.9,1,'rest','2026-03-18 08:25:21'),
(351643,'229200',15,'202603121445',19850,19855,19790,19835,724175,90,75,90.16,1,'rest','2026-03-18 08:25:21'),
(351644,'229200',15,'202603121500',19835,19835,19740,19760,867439,0,51.43,72.37,1,'rest','2026-03-18 08:25:21'),
(351645,'229200',15,'202603121515',19760,19780,19745,19765,300188,6.25,5.56,47.5,1,'rest','2026-03-18 08:25:21'),
(351646,'229200',15,'202603121530',19775,19775,19775,19775,156661,100,16.67,55.26,1,'rest','2026-03-18 08:25:21'),
(351647,'229200',15,'202603130900',19300,19565,19270,19540,2502692,4.08,6,4.48,1,'rest','2026-03-18 08:25:21'),
(351648,'229200',15,'202603130915',19540,19700,19520,19600,1347427,20.34,22.95,19.48,1,'rest','2026-03-18 08:25:21'),
(351649,'229200',15,'202603130930',19600,19765,19595,19645,1556933,100,30.88,33.8,1,'rest','2026-03-18 08:25:21'),
(351650,'229200',15,'202603130945',19645,19700,19615,19685,864487,100,100,39.74,1,'rest','2026-03-18 08:25:21'),
(351651,'229200',15,'202603131000',19690,19785,19675,19705,1124100,100,100,41.25,1,'rest','2026-03-18 08:25:21'),
(351652,'229200',15,'202603131015',19710,19835,19695,19825,952585,100,100,100,1,'rest','2026-03-18 08:25:21'),
(351653,'229200',15,'202603131030',19830,20000,19825,19930,1626176,100,100,100,1,'rest','2026-03-18 08:25:21'),
(351654,'229200',15,'202603131045',19930,20055,19885,20040,1195447,100,100,100,1,'rest','2026-03-18 08:25:21'),
(351655,'229200',15,'202603131100',20035,20060,19970,19985,975065,66.67,79.63,86.59,1,'rest','2026-03-18 08:25:21'),
(351656,'229200',15,'202603131115',19985,19985,19860,19920,968037,0,47.83,73.63,1,'rest','2026-03-18 08:25:21'),
(351657,'229200',15,'202603131130',19925,19985,19875,19905,747054,0,0,61.43,1,'rest','2026-03-18 08:25:21'),
(351658,'229200',15,'202603131145',19910,19960,19890,19905,466385,0,0,44.9,1,'rest','2026-03-18 08:25:21'),
(351659,'229200',15,'202603131200',19910,19965,19830,19900,702558,0,0,0,1,'rest','2026-03-18 08:25:21'),
(351660,'229200',15,'202603131215',19900,19920,19790,19795,491848,0,0,0,1,'rest','2026-03-18 08:25:21'),
(351661,'229200',15,'202603131230',19800,19845,19765,19825,569772,22.22,21.43,19.35,1,'rest','2026-03-18 08:25:21'),
(351662,'229200',15,'202603131245',19815,19950,19815,19937,581817,100,57.49,56.35,1,'rest','2026-03-18 08:25:21'),
(351663,'229200',15,'202603131300',19935,19965,19875,19885,478629,68.29,73.2,46.71,1,'rest','2026-03-18 08:25:21'),
(351664,'229200',15,'202603131315',19890,19920,19840,19850,323760,0,56.28,42.51,1,'rest','2026-03-18 08:25:21'),
(351665,'229200',15,'202603131330',19850,19895,19755,19890,724058,53.33,31.5,67.66,1,'rest','2026-03-18 08:25:21'),
(351666,'229200',15,'202603131345',19885,19925,19860,19870,612759,66.67,42.11,58.69,1,'rest','2026-03-18 08:25:21'),
(351667,'229200',15,'202603131400',19870,19930,19870,19890,573423,50,75,35.93,1,'rest','2026-03-18 08:25:21'),
(351668,'229200',15,'202603131415',19890,19960,19875,19955,568020,100,80.95,69.44,1,'rest','2026-03-18 08:25:21'),
(351669,'229200',15,'202603131430',19955,20005,19920,19925,725495,68.42,73.91,71.43,1,'rest','2026-03-18 08:25:21'),
(351670,'229200',15,'202603131445',19930,19960,19885,19935,457228,25,71.43,65.52,1,'rest','2026-03-18 08:25:21'),
(351671,'229200',15,'202603131500',19935,19935,19840,19880,952102,15.38,10.53,52.78,1,'rest','2026-03-18 08:25:21'),
(351672,'229200',15,'202603131515',19880,19910,19875,19905,170682,31.25,38.89,54.05,1,'rest','2026-03-18 08:25:21'),
(351673,'229200',15,'202603131530',19925,19925,19925,19925,264856,100,45,39.29,1,'rest','2026-03-18 08:25:21'),
(351679,'267260',1,'202603171342',939000,940000,939000,940000,240,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:22'),
(351729,'267260',1,'202603171343',940000,941000,940000,940000,49,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:22'),
(351730,'267260',1,'202603171344',940000,941000,940000,940000,51,100,NULL,NULL,1,'rest','2026-03-18 08:25:22'),
(351731,'267260',1,'202603171346',940000,941000,940000,940000,48,100,100,NULL,1,'rest','2026-03-18 08:25:22'),
(351732,'267260',1,'202603171347',940000,941000,940000,940500,36,100,100,100,1,'rest','2026-03-18 08:25:22'),
(351733,'267260',1,'202603171348',941000,941000,940000,940000,50,50,50,50,1,'rest','2026-03-18 08:25:22'),
(351734,'267260',1,'202603171351',940000,941000,940000,940000,220,100,100,50,1,'rest','2026-03-18 08:25:22'),
(351735,'267260',1,'202603171352',940000,941000,940000,941000,268,100,100,66.67,1,'rest','2026-03-18 08:25:22'),
(351736,'267260',1,'202603171355',942000,944000,942000,944000,183,100,100,100,1,'rest','2026-03-18 08:25:22'),
(351737,'267260',1,'202603171356',944000,944000,943000,943000,187,50,66.67,80,1,'rest','2026-03-18 08:25:22'),
(351738,'267260',1,'202603171358',944000,944000,942000,942000,279,0,0,50,1,'rest','2026-03-18 08:25:22'),
(351739,'267260',1,'202603171359',942000,943000,942000,942000,36,0,0,33.33,1,'rest','2026-03-18 08:25:22'),
(351740,'267260',1,'202603171402',942000,942000,941000,942000,46,100,50,33.33,1,'rest','2026-03-18 08:25:22'),
(351741,'267260',1,'202603171403',942000,942000,941000,942000,152,100,100,50,1,'rest','2026-03-18 08:25:22'),
(351742,'267260',1,'202603171404',941000,942000,941000,942000,43,100,100,50,1,'rest','2026-03-18 08:25:22'),
(351743,'267260',1,'202603171405',941000,942000,941000,942000,87,100,100,100,1,'rest','2026-03-18 08:25:22'),
(351744,'267260',1,'202603171406',941000,942000,941000,942000,38,100,100,100,1,'rest','2026-03-18 08:25:22'),
(351745,'267260',1,'202603171407',941000,942000,941000,941000,60,0,0,0,1,'rest','2026-03-18 08:25:22'),
(351746,'267260',1,'202603171410',944000,944000,943000,944000,39,100,100,75,1,'rest','2026-03-18 08:25:22'),
(351747,'267260',1,'202603171411',943000,944000,943000,943000,136,50,50,60,1,'rest','2026-03-18 08:25:22'),
(351748,'267260',1,'202603171412',943000,944000,943000,943000,45,0,50,75,1,'rest','2026-03-18 08:25:22'),
(351749,'267260',1,'202603171413',943000,944000,943000,943000,40,100,0,50,1,'rest','2026-03-18 08:25:22'),
(351750,'267260',1,'202603171414',943000,944000,943000,944000,60,100,100,66.67,1,'rest','2026-03-18 08:25:22'),
(351751,'267260',1,'202603171415',944000,944000,943000,943000,69,50,50,33.33,1,'rest','2026-03-18 08:25:22'),
(351752,'267260',1,'202603171417',943000,945000,943000,944000,532,100,50,66.67,1,'rest','2026-03-18 08:25:22'),
(351753,'267260',1,'202603171418',945000,945000,943000,943000,360,0,50,50,1,'rest','2026-03-18 08:25:22'),
(351754,'267260',1,'202603171419',944000,945000,943000,944000,208,50,50,50,1,'rest','2026-03-18 08:25:22'),
(351755,'267260',1,'202603171420',945000,945000,943000,943000,155,50,33.33,50,1,'rest','2026-03-18 08:25:22'),
(351756,'267260',1,'202603171421',943000,944000,943000,943000,53,0,50,33.33,1,'rest','2026-03-18 08:25:22'),
(351757,'267260',1,'202603171422',943000,944000,943000,943000,42,100,0,33.33,1,'rest','2026-03-18 08:25:22'),
(351758,'267260',1,'202603171423',943000,944000,943000,944000,74,100,100,66.67,1,'rest','2026-03-18 08:25:22'),
(351759,'267260',1,'202603171424',943000,944000,943000,943000,45,50,50,33.33,1,'rest','2026-03-18 08:25:22'),
(351760,'267260',1,'202603171425',944000,944000,943000,944000,44,50,66.67,66.67,1,'rest','2026-03-18 08:25:22'),
(351761,'267260',1,'202603171427',944000,944000,943000,944000,58,50,66.67,60,1,'rest','2026-03-18 08:25:22'),
(351762,'267260',1,'202603171428',943000,944000,943000,943000,55,50,33.33,40,1,'rest','2026-03-18 08:25:22'),
(351763,'267260',1,'202603171430',943000,944000,943000,943000,51,100,0,33.33,1,'rest','2026-03-18 08:25:22'),
(351764,'267260',1,'202603171431',944000,945000,943000,944000,488,100,100,66.67,1,'rest','2026-03-18 08:25:22'),
(351765,'267260',1,'202603171432',944000,945000,944000,944000,139,100,100,50,1,'rest','2026-03-18 08:25:22'),
(351779,'267260',1,'202603171433',944000,945000,943000,943000,667,0,50,50,1,'rest','2026-03-18 08:25:23'),
(351780,'267260',1,'202603171434',943000,945000,943000,943000,216,0,0,50,1,'rest','2026-03-18 08:25:23'),
(351781,'267260',1,'202603171435',945000,945000,943000,944000,70,100,50,66.67,1,'rest','2026-03-18 08:25:23'),
(351782,'267260',1,'202603171436',944000,945000,944000,944000,147,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351783,'267260',1,'202603171437',944000,945000,944000,945000,68,100,100,66.67,1,'rest','2026-03-18 08:25:23'),
(351784,'267260',1,'202603171438',945000,945000,944000,944000,92,50,50,66.67,1,'rest','2026-03-18 08:25:23'),
(351785,'267260',1,'202603171439',944000,945000,944000,944000,241,0,50,66.67,1,'rest','2026-03-18 08:25:23'),
(351786,'267260',1,'202603171440',944000,945000,944000,944000,30,100,0,50,1,'rest','2026-03-18 08:25:23'),
(351787,'267260',1,'202603171441',945000,945000,944000,944000,92,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351788,'267260',1,'202603171442',944000,945000,944000,944000,86,100,100,0,1,'rest','2026-03-18 08:25:23'),
(351789,'267260',1,'202603171443',945000,945000,943000,943000,199,0,0,0,1,'rest','2026-03-18 08:25:23'),
(351790,'267260',1,'202603171444',943000,944000,943000,944000,68,50,50,50,1,'rest','2026-03-18 08:25:23'),
(351791,'267260',1,'202603171445',943000,944000,940000,941000,937,25,20,20,1,'rest','2026-03-18 08:25:23'),
(351792,'267260',1,'202603171446',941000,941000,940000,940000,74,0,20,16.67,1,'rest','2026-03-18 08:25:23'),
(351793,'267260',1,'202603171447',940000,940000,938000,938000,500,0,0,12.5,1,'rest','2026-03-18 08:25:23'),
(351794,'267260',1,'202603171448',938000,939000,937000,937000,248,0,0,12.5,1,'rest','2026-03-18 08:25:23'),
(351795,'267260',1,'202603171451',939000,939000,938000,938000,58,100,100,25,1,'rest','2026-03-18 08:25:23'),
(351796,'267260',1,'202603171452',939000,939000,938000,938000,54,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351797,'267260',1,'202603171453',938000,939000,938000,938000,84,100,100,100,1,'rest','2026-03-18 08:25:23'),
(351798,'267260',1,'202603171454',938000,938000,937000,937000,267,0,0,50,1,'rest','2026-03-18 08:25:23'),
(351799,'267260',1,'202603171456',937000,939000,937000,938000,274,100,50,50,1,'rest','2026-03-18 08:25:23'),
(351800,'267260',1,'202603171457',939000,939000,938000,938000,40,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351801,'267260',1,'202603171458',938000,939000,938000,938000,103,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351802,'267260',1,'202603171500',938000,939000,937000,937000,208,0,0,50,1,'rest','2026-03-18 08:25:23'),
(351803,'267260',1,'202603171501',937500,938000,937000,937000,78,0,0,0,1,'rest','2026-03-18 08:25:23'),
(351804,'267260',1,'202603171502',937000,938000,936000,937000,645,100,0,0,1,'rest','2026-03-18 08:25:23'),
(351805,'267260',1,'202603171503',936000,937000,936000,936000,262,0,0,0,1,'rest','2026-03-18 08:25:23'),
(351806,'267260',1,'202603171506',936000,936000,933000,933000,2051,0,0,0,1,'rest','2026-03-18 08:25:23'),
(351807,'267260',1,'202603171508',934000,935000,934000,934000,181,100,25,25,1,'rest','2026-03-18 08:25:23'),
(351808,'267260',1,'202603171509',934000,935000,933000,933000,211,0,50,20,1,'rest','2026-03-18 08:25:23'),
(351809,'267260',1,'202603171510',933000,934000,932000,934000,245,50,50,33.33,1,'rest','2026-03-18 08:25:23'),
(351810,'267260',1,'202603171512',934000,935000,933000,933000,211,0,50,33.33,1,'rest','2026-03-18 08:25:23'),
(351811,'267260',1,'202603171513',934000,934000,933000,933000,87,0,0,33.33,1,'rest','2026-03-18 08:25:23'),
(351812,'267260',1,'202603171517',931000,933000,931000,932000,336,50,33.33,33.33,1,'rest','2026-03-18 08:25:23'),
(351813,'267260',1,'202603171518',933000,933000,932000,933000,257,100,66.67,50,1,'rest','2026-03-18 08:25:23'),
(351814,'267260',1,'202603171519',933000,935000,932000,933000,672,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351815,'267260',1,'202603171530',931000,931000,931000,931000,6195,0,33.33,40,1,'rest','2026-03-18 08:25:23'),
(351816,'267260',1,'202603171535',931000,931000,931000,931000,20,0,0,50,1,'rest','2026-03-18 08:25:23'),
(351829,'267260',3,'202603171218',943000,943000,942000,942000,436,50,50,50,1,'rest','2026-03-18 08:25:23'),
(351830,'267260',3,'202603171221',943000,943000,942000,942000,22,0,50,50,1,'rest','2026-03-18 08:25:23'),
(351831,'267260',3,'202603171224',942000,943000,942000,942000,226,100,0,50,1,'rest','2026-03-18 08:25:23'),
(351832,'267260',3,'202603171227',942000,943000,942000,943000,87,100,100,66.67,1,'rest','2026-03-18 08:25:23'),
(351833,'267260',3,'202603171230',942000,943000,942000,943000,92,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351834,'267260',3,'202603171233',943000,943000,941000,941000,714,0,33.33,33.33,1,'rest','2026-03-18 08:25:23'),
(351835,'267260',3,'202603171236',942000,942000,940000,940000,578,0,0,25,1,'rest','2026-03-18 08:25:23'),
(351836,'267260',3,'202603171239',940000,940000,939000,939000,479,0,0,20,1,'rest','2026-03-18 08:25:23'),
(351837,'267260',3,'202603171245',938000,939000,938000,938000,204,0,0,0,1,'rest','2026-03-18 08:25:23'),
(351838,'267260',3,'202603171251',938000,941000,938000,940000,984,100,100,50,1,'rest','2026-03-18 08:25:23'),
(351839,'267260',3,'202603171254',940000,940000,939000,940000,270,100,100,66.67,1,'rest','2026-03-18 08:25:23'),
(351840,'267260',3,'202603171257',940000,940000,939000,939000,337,0,50,66.67,1,'rest','2026-03-18 08:25:23'),
(351879,'267260',3,'202603171303',939000,940000,939000,940000,161,100,50,66.67,1,'rest','2026-03-18 08:25:24'),
(351880,'267260',3,'202603171309',938000,939000,938000,938000,173,0,33.33,25,1,'rest','2026-03-18 08:25:24'),
(351881,'267260',3,'202603171312',938000,940000,938000,939000,269,100,33.33,50,1,'rest','2026-03-18 08:25:24'),
(351882,'267260',3,'202603171315',939000,940000,937000,938000,501,50,50,40,1,'rest','2026-03-18 08:25:24'),
(351883,'267260',3,'202603171321',938000,940000,938000,938000,407,100,0,50,1,'rest','2026-03-18 08:25:24'),
(351884,'267260',3,'202603171333',938000,939000,938000,938000,155,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351885,'267260',3,'202603171339',939000,940000,939000,940000,246,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351886,'267260',3,'202603171357',943000,944000,942000,942000,397,50,75,70,1,'rest','2026-03-18 08:25:24'),
(351887,'267260',3,'202603171403',942000,942000,941000,942000,282,100,0,75,1,'rest','2026-03-18 08:25:24'),
(351888,'267260',3,'202603171412',943000,944000,943000,944000,145,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351889,'267260',3,'202603171415',944000,945000,943000,944000,651,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351890,'267260',3,'202603171418',945000,945000,943000,943000,723,0,50,66.67,1,'rest','2026-03-18 08:25:24'),
(351891,'267260',3,'202603171439',944000,945000,944000,944000,363,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351892,'267260',3,'202603171445',943000,944000,938000,938000,1511,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351893,'267260',3,'202603171454',938000,939000,937000,938000,611,100,100,0,1,'rest','2026-03-18 08:25:24'),
(351894,'267260',3,'202603171515',933000,934000,931000,932000,1248,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351895,'267260',3,'202603171518',933000,935000,932000,933000,929,50,33.33,20,1,'rest','2026-03-18 08:25:24'),
(351896,'267260',3,'202603171530',931000,931000,931000,931000,6195,33.33,25,20,1,'rest','2026-03-18 08:25:24'),
(351897,'267260',3,'202603171533',931000,931000,931000,931000,20,0,33.33,20,1,'rest','2026-03-18 08:25:24'),
(351898,'267260',60,'202602241400',1065000,1066000,1058000,1066000,15643,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:24'),
(351929,'267260',60,'202602241500',1066000,1070000,1065000,1070000,22606,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:24'),
(351930,'267260',60,'202602250900',1096000,1097000,1049000,1056000,52547,22.22,NULL,NULL,1,'rest','2026-03-18 08:25:24'),
(351931,'267260',60,'202602251000',1055000,1073000,1055000,1072000,16201,53.33,58.82,NULL,1,'rest','2026-03-18 08:25:24'),
(351932,'267260',60,'202602251100',1071000,1079000,1067000,1076000,13155,100,58.82,NULL,1,'rest','2026-03-18 08:25:24'),
(351933,'267260',60,'202602251200',1076000,1078000,1067000,1069000,14890,36.36,74.07,53.33,1,'rest','2026-03-18 08:25:24'),
(351934,'267260',60,'202602251300',1070000,1076000,1067000,1074000,17085,41.67,56.25,54.35,1,'rest','2026-03-18 08:25:24'),
(351935,'267260',60,'202602251400',1074000,1077000,1061000,1064000,25472,33.33,22.73,59.52,1,'rest','2026-03-18 08:25:24'),
(351936,'267260',60,'202602251500',1064000,1068000,1063000,1065000,18541,9.09,37.5,37.04,1,'rest','2026-03-18 08:25:24'),
(351937,'267260',60,'202602260900',1075000,1100000,1068000,1079000,88597,100,60,54.05,1,'rest','2026-03-18 08:25:24'),
(351938,'267260',60,'202602261000',1080000,1090000,1071000,1084000,35156,100,100,71.43,1,'rest','2026-03-18 08:25:24'),
(351939,'267260',60,'202602261100',1084000,1094000,1081000,1093000,25321,100,100,74.36,1,'rest','2026-03-18 08:25:24'),
(351940,'267260',60,'202602261200',1093000,1110000,1091000,1100000,31455,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351941,'267260',60,'202602261300',1100000,1116000,1100000,1109000,21441,100,100,100,1,'rest','2026-03-18 08:25:24'),
(351942,'267260',60,'202602261400',1108000,1110000,1102000,1106000,25282,75,84.21,90.91,1,'rest','2026-03-18 08:25:24'),
(351943,'267260',60,'202602261500',1106000,1111000,1105000,1111000,26114,62.5,82.35,90.91,1,'rest','2026-03-18 08:25:24'),
(351944,'267260',60,'202602270900',1088000,1109000,1048000,1050000,81655,7.58,7.25,24.71,1,'rest','2026-03-18 08:25:24'),
(351945,'267260',60,'202602271000',1050000,1055000,1041000,1047000,42983,0,7.25,17.28,1,'rest','2026-03-18 08:25:24'),
(351946,'267260',60,'202602271100',1046000,1059000,1046000,1055000,31713,72.73,11.11,16.25,1,'rest','2026-03-18 08:25:24'),
(351947,'267260',60,'202602271200',1055000,1058000,1050000,1054500,30052,94.12,69.57,16.77,1,'rest','2026-03-18 08:25:24'),
(351948,'267260',60,'202602271300',1055000,1058000,1051000,1055000,24377,50,94.44,11.64,1,'rest','2026-03-18 08:25:24'),
(351949,'267260',60,'202602271400',1054500,1064000,1054000,1058000,39776,100,87.5,76.67,1,'rest','2026-03-18 08:25:24'),
(351950,'267260',60,'202602271500',1058000,1059000,1050000,1050000,80344,27.27,30.43,57.5,1,'rest','2026-03-18 08:25:24'),
(351951,'267260',60,'202603030900',1006000,1048000,1006000,1042000,50927,0,15.79,17.5,1,'rest','2026-03-18 08:25:24'),
(351952,'267260',60,'202603031000',1043000,1046000,1025000,1026000,20341,0,0,9.86,1,'rest','2026-03-18 08:25:24'),
(351953,'267260',60,'202603031100',1025000,1031000,1015500,1018000,25908,0,0,6.98,1,'rest','2026-03-18 08:25:24'),
(351954,'267260',60,'202603031200',1019000,1024000,1000000,1018000,26001,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351955,'267260',60,'202603031300',1019000,1022000,991000,994000,23393,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351956,'267260',60,'202603031400',994000,1008000,991000,992000,21909,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351957,'267260',60,'202603031500',991000,997000,983000,987000,24159,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351958,'267260',60,'202603040900',920000,959000,904000,947000,75937,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351959,'267260',60,'202603041000',946000,958000,921000,923000,34682,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351960,'267260',60,'202603041100',923000,928000,878000,891000,30975,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351961,'267260',60,'202603041200',894000,911000,853000,909000,46748,36,24.32,15.13,1,'rest','2026-03-18 08:25:24'),
(351962,'267260',60,'202603041300',909000,918000,880000,888000,27722,46.15,25.35,13.33,1,'rest','2026-03-18 08:25:24'),
(351963,'267260',60,'202603041400',889000,899000,870000,884000,26852,0,41.86,18.18,1,'rest','2026-03-18 08:25:24'),
(351964,'267260',60,'202603041500',884000,885000,860000,871000,30666,0,0,20.45,1,'rest','2026-03-18 08:25:24'),
(351965,'267260',60,'202603050900',985000,1005000,962000,1001000,74076,90.91,88.44,79.57,1,'rest','2026-03-18 08:25:24'),
(351966,'267260',60,'202603051000',1002000,1007000,970000,975000,33803,83.33,76.92,67.01,1,'rest','2026-03-18 08:25:24'),
(351967,'267260',60,'202603051100',976000,996000,975000,989000,22479,35,84.71,77.01,1,'rest','2026-03-18 08:25:24'),
(351968,'267260',60,'202603051200',989000,993000,963000,967000,18207,38.89,22.58,70.24,1,'rest','2026-03-18 08:25:24'),
(351969,'267260',60,'202603051300',965000,995000,963000,994000,17789,55.1,65.08,78.08,1,'rest','2026-03-18 08:25:24'),
(351970,'267260',60,'202603051400',994000,1000000,990000,991000,22922,90,51.92,44.57,1,'rest','2026-03-18 08:25:24'),
(351971,'267260',60,'202603051500',991000,992000,973000,984000,25440,0,72.97,56.16,1,'rest','2026-03-18 08:25:24'),
(351972,'267260',60,'202603060900',957000,990000,946000,969000,60007,0,0,36.49,1,'rest','2026-03-18 08:25:24'),
(351973,'267260',60,'202603061000',969000,971000,941000,958000,37389,0,0,42.86,1,'rest','2026-03-18 08:25:24'),
(351974,'267260',60,'202603061100',957000,970000,953000,956000,20815,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351975,'267260',60,'202603061200',956000,962000,950000,954000,21337,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351976,'267260',60,'202603061300',955000,962000,950000,953000,14772,0,0,0,1,'rest','2026-03-18 08:25:24'),
(351977,'267260',60,'202603061400',953000,970000,952000,968000,30627,93.75,83.33,48.39,1,'rest','2026-03-18 08:25:24'),
(351978,'267260',60,'202603061500',969000,971000,962000,968000,23441,100,93.75,75,1,'rest','2026-03-18 08:25:24'),
(351979,'267260',60,'202603090900',910000,935000,892000,897000,51036,0,17.44,16.85,1,'rest','2026-03-18 08:25:25'),
(351980,'267260',60,'202603091000',897000,905000,891000,891000,14045,0,0,16.13,1,'rest','2026-03-18 08:25:25'),
(351981,'267260',60,'202603091100',892000,904000,880000,897000,34022,50,7.23,21.43,1,'rest','2026-03-18 08:25:25'),
(351982,'267260',60,'202603091200',897000,899000,886000,886000,19816,35.29,26.09,6.38,1,'rest','2026-03-18 08:25:25'),
(351983,'267260',60,'202603091300',887000,893000,880000,880500,24758,0,26.67,6.03,1,'rest','2026-03-18 08:25:25'),
(351984,'267260',60,'202603091400',880500,910000,877000,907000,38742,82.81,61.63,59.09,1,'rest','2026-03-18 08:25:25'),
(351985,'267260',60,'202603091500',907000,910000,900000,907000,17207,100,82.81,66.33,1,'rest','2026-03-18 08:25:25'),
(351986,'267260',60,'202603100900',963000,967000,940000,964000,37319,100,100,83.5,1,'rest','2026-03-18 08:25:25'),
(351987,'267260',60,'202603101000',964000,970000,960000,964000,19279,100,100,93.82,1,'rest','2026-03-18 08:25:25'),
(351988,'267260',60,'202603101100',965000,966000,937000,939000,15491,0,69.51,76.96,1,'rest','2026-03-18 08:25:25'),
(351989,'267260',60,'202603101200',938000,948000,919000,927000,19711,0,0,60.64,1,'rest','2026-03-18 08:25:25'),
(351990,'267260',60,'202603101300',928000,936000,921000,932000,14529,29.41,11.9,62.63,1,'rest','2026-03-18 08:25:25'),
(351991,'267260',60,'202603101400',932000,938000,931000,937000,13783,100,45.45,21.28,1,'rest','2026-03-18 08:25:25'),
(351992,'267260',60,'202603101500',937000,943000,936000,941000,21140,100,100,27.45,1,'rest','2026-03-18 08:25:25'),
(351993,'267260',60,'202603110900',962000,974000,954000,971000,35938,100,100,78.57,1,'rest','2026-03-18 08:25:25'),
(351994,'267260',60,'202603111000',971000,975000,964000,966000,15975,85.71,87.18,89.8,1,'rest','2026-03-18 08:25:25'),
(351995,'267260',60,'202603111100',965000,969000,963000,968000,9189,28.57,86.49,89.13,1,'rest','2026-03-18 08:25:25'),
(351996,'267260',60,'202603111200',968000,968000,964000,967000,9455,66.67,25,85.71,1,'rest','2026-03-18 08:25:25'),
(351997,'267260',60,'202603111300',967000,972000,964000,967000,10487,0,66.67,84.21,1,'rest','2026-03-18 08:25:25'),
(351998,'267260',60,'202603111400',967000,968000,937000,938000,22157,0,0,5.41,1,'rest','2026-03-18 08:25:25'),
(351999,'267260',60,'202603111500',937000,948000,930000,939000,20518,3.33,3.33,9.09,1,'rest','2026-03-18 08:25:25'),
(352000,'267260',60,'202603120900',925000,957000,922000,950000,21139,100,29.27,28.57,1,'rest','2026-03-18 08:25:25'),
(352001,'267260',60,'202603121000',951000,962000,945000,958000,11413,100,100,40.82,1,'rest','2026-03-18 08:25:25'),
(352002,'267260',60,'202603121100',959000,959000,940000,943000,8793,34.78,55.88,31.25,1,'rest','2026-03-18 08:25:25'),
(352003,'267260',60,'202603121200',944000,944000,936000,943000,8378,0,34.78,57.14,1,'rest','2026-03-18 08:25:25'),
(352004,'267260',60,'202603121300',943000,948000,939000,941000,8698,0,0,52.78,1,'rest','2026-03-18 08:25:25'),
(352005,'267260',60,'202603121400',941500,948000,936000,942000,12333,33.33,33.33,34.62,1,'rest','2026-03-18 08:25:25'),
(352006,'267260',60,'202603121500',942000,944000,938000,944000,36200,100,60,15,1,'rest','2026-03-18 08:25:25'),
(352007,'267260',60,'202603130900',911000,949000,908000,931000,32378,13.33,18.75,16.67,1,'rest','2026-03-18 08:25:25'),
(352008,'267260',60,'202603131000',931000,938000,927000,929000,17687,0,11.76,15,1,'rest','2026-03-18 08:25:25'),
(352009,'267260',60,'202603131100',930000,932000,925000,929000,11439,0,0,16.67,1,'rest','2026-03-18 08:25:25'),
(352010,'267260',60,'202603131200',928000,930000,923000,924000,9005,0,0,9.09,1,'rest','2026-03-18 08:25:25'),
(352011,'267260',60,'202603131300',925000,925000,912000,924000,18779,0,0,0,1,'rest','2026-03-18 08:25:25'),
(352012,'267260',60,'202603131400',924000,933000,922000,930000,36901,100,54.55,46.15,1,'rest','2026-03-18 08:25:25'),
(352013,'267260',60,'202603131500',929000,935000,928000,929000,21683,85.71,85.71,50,1,'rest','2026-03-18 08:25:25'),
(352014,'267260',60,'202603160900',920000,930000,908000,908000,24463,0,21.43,18.18,1,'rest','2026-03-18 08:25:25'),
(352015,'267260',60,'202603161500',900000,910000,900000,905000,14498,66.67,57.14,68.42,1,'rest','2026-03-18 08:25:25'),
(352016,'267260',60,'202603171200',941000,944000,938000,939000,6468,0,0,89.58,1,'rest','2026-03-18 08:25:25'),
(352017,'267260',60,'202603171300',939000,944000,937000,942000,6996,75,75,89.36,1,'rest','2026-03-18 08:25:25'),
(352018,'267260',60,'202603171500',938000,939000,931000,931000,14068,0,21.43,20,1,'rest','2026-03-18 08:25:25'),
(352019,'298040',1,'202603171341',2572000,2573000,2572000,2572000,32,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:25'),
(352029,'298040',1,'202603171342',2572000,2572000,2571000,2572000,24,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:25'),
(352030,'298040',1,'202603171344',2571000,2572000,2570000,2570000,48,0,0,NULL,1,'rest','2026-03-18 08:25:25'),
(352031,'298040',1,'202603171345',2570000,2570000,2568000,2568000,48,0,0,NULL,1,'rest','2026-03-18 08:25:25'),
(352032,'298040',1,'202603171346',2567000,2571000,2567000,2571000,41,60,50,42.86,1,'rest','2026-03-18 08:25:25'),
(352033,'298040',1,'202603171347',2569000,2572000,2568000,2570000,42,75,50,37.5,1,'rest','2026-03-18 08:25:25'),
(352034,'298040',1,'202603171348',2570000,2570000,2568000,2568500,26,0,54.55,35.29,1,'rest','2026-03-18 08:25:25'),
(352035,'298040',1,'202603171349',2568000,2569000,2567000,2569000,28,25,16.67,43.75,1,'rest','2026-03-18 08:25:25'),
(352036,'298040',1,'202603171350',2569000,2570000,2568000,2568000,25,33.33,16.67,50,1,'rest','2026-03-18 08:25:25'),
(352037,'298040',1,'202603171351',2568000,2570000,2567000,2570000,59,66.67,71.43,41.67,1,'rest','2026-03-18 08:25:25'),
(352038,'298040',1,'202603171352',2571000,2571000,2570000,2570000,12,100,66.67,50,1,'rest','2026-03-18 08:25:25'),
(352039,'298040',1,'202603171354',2572000,2573000,2571000,2573000,45,100,100,83.33,1,'rest','2026-03-18 08:25:25'),
(352040,'298040',1,'202603171355',2572000,2576000,2572000,2575000,124,100,100,100,1,'rest','2026-03-18 08:25:25'),
(352041,'298040',1,'202603171356',2574000,2575000,2574000,2575000,15,100,100,100,1,'rest','2026-03-18 08:25:25'),
(352042,'298040',1,'202603171358',2570000,2574000,2570000,2574000,44,33.33,33.33,66.67,1,'rest','2026-03-18 08:25:25'),
(352043,'298040',1,'202603171359',2572000,2573000,2571000,2573000,25,50,25,50,1,'rest','2026-03-18 08:25:25'),
(352044,'298040',1,'202603171400',2573000,2574000,2571000,2571000,20,0,25,16.67,1,'rest','2026-03-18 08:25:25'),
(352045,'298040',1,'202603171401',2571500,2572000,2571000,2572000,22,33.33,25,28.57,1,'rest','2026-03-18 08:25:25'),
(352046,'298040',1,'202603171402',2572000,2572000,2566000,2569000,60,25,16.67,25,1,'rest','2026-03-18 08:25:25'),
(352047,'298040',1,'202603171403',2569000,2571000,2567000,2567000,69,0,16.67,11.11,1,'rest','2026-03-18 08:25:25'),
(352048,'298040',1,'202603171404',2569000,2570000,2569000,2570000,22,60,37.5,36.36,1,'rest','2026-03-18 08:25:25'),
(352049,'298040',1,'202603171405',2569000,2569000,2568000,2569000,22,75,50,40,1,'rest','2026-03-18 08:25:25'),
(352050,'298040',1,'202603171406',2568000,2570000,2568000,2570000,62,50,80,40,1,'rest','2026-03-18 08:25:25'),
(352051,'298040',1,'202603171407',2568000,2571000,2568000,2570000,25,100,50,57.14,1,'rest','2026-03-18 08:25:25'),
(352052,'298040',1,'202603171408',2568000,2570000,2568000,2569000,12,0,50,66.67,1,'rest','2026-03-18 08:25:25'),
(352053,'298040',1,'202603171409',2570000,2570000,2568000,2568000,31,0,0,25,1,'rest','2026-03-18 08:25:25'),
(352054,'298040',1,'202603171410',2568000,2575000,2568000,2573500,171,84.62,73.33,76.47,1,'rest','2026-03-18 08:25:25'),
(352055,'298040',1,'202603171411',2573000,2574000,2573000,2573000,19,91.67,78.57,68.75,1,'rest','2026-03-18 08:25:25'),
(352056,'298040',1,'202603171412',2573000,2574000,2571000,2573000,32,0,91.67,68.75,1,'rest','2026-03-18 08:25:25'),
(352057,'298040',1,'202603171413',2573000,2574000,2573000,2573000,23,100,0,78.57,1,'rest','2026-03-18 08:25:25'),
(352058,'298040',1,'202603171414',2574000,2575000,2573000,2575000,56,100,100,93.75,1,'rest','2026-03-18 08:25:25'),
(352059,'298040',1,'202603171416',2572000,2574000,2570000,2573000,32,0,50,50,1,'rest','2026-03-18 08:25:25'),
(352060,'298040',1,'202603171417',2573000,2574000,2569000,2570000,67,0,0,28.57,1,'rest','2026-03-18 08:25:25'),
(352061,'298040',1,'202603171419',2573000,2574000,2573000,2573000,48,100,50,37.5,1,'rest','2026-03-18 08:25:25'),
(352062,'298040',1,'202603171421',2574000,2574000,2568000,2570000,30,20,20,36.36,1,'rest','2026-03-18 08:25:25'),
(352063,'298040',1,'202603171422',2571000,2575000,2571000,2574000,34,50,55.56,66.67,1,'rest','2026-03-18 08:25:25'),
(352064,'298040',1,'202603171423',2574500,2575000,2573000,2573000,23,80,44.44,50,1,'rest','2026-03-18 08:25:25'),
(352065,'298040',1,'202603171424',2573000,2573000,2568000,2570000,53,0,50,38.46,1,'rest','2026-03-18 08:25:25'),
(352066,'298040',1,'202603171425',2570000,2578000,2570000,2578000,214,72.73,66.67,60,1,'rest','2026-03-18 08:25:25'),
(352067,'298040',1,'202603171426',2578000,2579000,2577000,2577000,34,88.89,66.67,70.59,1,'rest','2026-03-18 08:25:25'),
(352068,'298040',1,'202603171427',2576000,2577000,2576000,2576000,29,0,80,57.14,1,'rest','2026-03-18 08:25:25'),
(352069,'298040',1,'202603171428',2576000,2576000,2575000,2575000,72,0,0,57.14,1,'rest','2026-03-18 08:25:25'),
(352070,'298040',1,'202603171429',2575000,2576000,2575000,2575000,19,0,0,72.73,1,'rest','2026-03-18 08:25:25'),
(352071,'298040',1,'202603171430',2575000,2577000,2574000,2576000,98,100,50,25,1,'rest','2026-03-18 08:25:25'),
(352072,'298040',1,'202603171431',2575000,2578000,2575000,2576000,55,100,100,33.33,1,'rest','2026-03-18 08:25:25'),
(352079,'298040',1,'202603171432',2576000,2577000,2575000,2575000,32,0,50,33.33,1,'rest','2026-03-18 08:25:25'),
(352080,'298040',1,'202603171433',2573000,2574000,2572000,2572000,35,0,0,20,1,'rest','2026-03-18 08:25:25'),
(352081,'298040',1,'202603171434',2573000,2576000,2572000,2576000,24,57.14,50,55.56,1,'rest','2026-03-18 08:25:25'),
(352082,'298040',1,'202603171436',2574000,2576000,2574000,2574000,35,0,66.67,40,1,'rest','2026-03-18 08:25:25'),
(352083,'298040',1,'202603171438',2574500,2575000,2574000,2575000,41,100,50,71.43,1,'rest','2026-03-18 08:25:25'),
(352084,'298040',1,'202603171440',2573000,2575000,2573000,2574000,46,33.33,33.33,40,1,'rest','2026-03-18 08:25:25'),
(352085,'298040',1,'202603171441',2575000,2575000,2573500,2575000,59,100,50,60,1,'rest','2026-03-18 08:25:25'),
(352086,'298040',1,'202603171442',2574000,2575000,2573000,2574000,32,50,66.67,40,1,'rest','2026-03-18 08:25:25'),
(352087,'298040',1,'202603171443',2574000,2575000,2571000,2573000,56,0,33.33,33.33,1,'rest','2026-03-18 08:25:25'),
(352088,'298040',1,'202603171444',2573000,2573000,2570000,2570000,120,0,0,28.57,1,'rest','2026-03-18 08:25:25'),
(352089,'298040',1,'202603171446',2568000,2569000,2564000,2564000,100,0,0,0,1,'rest','2026-03-18 08:25:25'),
(352090,'298040',1,'202603171448',2556000,2571000,2555000,2570000,75,62.5,51.72,45.45,1,'rest','2026-03-18 08:25:25'),
(352091,'298040',1,'202603171449',2569000,2569000,2556000,2562000,84,65.22,46.88,39.47,1,'rest','2026-03-18 08:25:25'),
(352092,'298040',1,'202603171450',2558000,2561000,2558000,2558000,29,0,55.56,36.59,1,'rest','2026-03-18 08:25:25'),
(352093,'298040',1,'202603171451',2558000,2559000,2557000,2558000,53,0,0,41.67,1,'rest','2026-03-18 08:25:25'),
(352094,'298040',1,'202603171452',2558000,2560000,2558000,2559000,43,100,20,57.14,1,'rest','2026-03-18 08:25:25'),
(352095,'298040',1,'202603171453',2559000,2559000,2558000,2559000,27,100,100,7.69,1,'rest','2026-03-18 08:25:25'),
(352096,'298040',1,'202603171454',2558000,2559000,2558000,2558000,65,0,50,16.67,1,'rest','2026-03-18 08:25:25'),
(352097,'298040',1,'202603171455',2559000,2560000,2558000,2559000,43,50,50,66.67,1,'rest','2026-03-18 08:25:25'),
(352098,'298040',1,'202603171456',2559000,2560000,2558000,2558000,31,50,33.33,50,1,'rest','2026-03-18 08:25:25'),
(352099,'298040',1,'202603171457',2558000,2560000,2557000,2559000,44,50,66.67,50,1,'rest','2026-03-18 08:25:25'),
(352100,'298040',1,'202603171458',2559000,2559000,2556000,2558000,76,50,33.33,40,1,'rest','2026-03-18 08:25:25'),
(352101,'298040',1,'202603171504',2551000,2553000,2550000,2550000,88,0,0,18.18,1,'rest','2026-03-18 08:25:25'),
(352102,'298040',1,'202603171505',2550000,2555000,2549000,2549000,88,0,0,25,1,'rest','2026-03-18 08:25:25'),
(352103,'298040',1,'202603171506',2549000,2554000,2547000,2547000,86,0,0,0,1,'rest','2026-03-18 08:25:25'),
(352104,'298040',1,'202603171507',2550000,2553000,2547000,2548000,56,33.33,25,12.5,1,'rest','2026-03-18 08:25:25'),
(352105,'298040',1,'202603171508',2548000,2553000,2548000,2549000,50,100,50,40,1,'rest','2026-03-18 08:25:25'),
(352106,'298040',1,'202603171509',2549000,2552000,2548000,2548000,40,50,66.67,33.33,1,'rest','2026-03-18 08:25:25'),
(352107,'298040',1,'202603171511',2543000,2547000,2540000,2547000,114,40,33.33,50,1,'rest','2026-03-18 08:25:25'),
(352108,'298040',1,'202603171512',2542000,2547000,2542000,2544000,60,40,25,30,1,'rest','2026-03-18 08:25:25'),
(352109,'298040',1,'202603171513',2544000,2546000,2540000,2542000,70,0,28.57,18.18,1,'rest','2026-03-18 08:25:25'),
(352110,'298040',1,'202603171517',2537000,2540000,2537000,2539000,50,40,25,27.27,1,'rest','2026-03-18 08:25:25'),
(352111,'298040',1,'202603171518',2539000,2574000,2538000,2544000,180,100,70,57.14,1,'rest','2026-03-18 08:25:25'),
(352112,'298040',1,'202603171519',2572000,2577000,2540000,2547000,300,100,100,62.5,1,'rest','2026-03-18 08:25:25'),
(352113,'298040',1,'202603171530',2546000,2546000,2546000,2546000,953,75,88.89,71.43,1,'rest','2026-03-18 08:25:25'),
(352129,'298040',3,'202603171215',2568000,2574000,2568000,2573000,105,71.43,77.78,84.62,1,'rest','2026-03-18 08:25:25'),
(352130,'298040',3,'202603171224',2567000,2571000,2567000,2570000,37,42.86,33.33,50,1,'rest','2026-03-18 08:25:25'),
(352131,'298040',3,'202603171227',2570000,2571000,2568000,2568000,64,60,33.33,50,1,'rest','2026-03-18 08:25:25'),
(352132,'298040',3,'202603171230',2570000,2573000,2568000,2570000,198,50,71.43,38.46,1,'rest','2026-03-18 08:25:25'),
(352133,'298040',3,'202603171233',2570000,2571000,2569000,2569000,57,66.67,40,41.67,1,'rest','2026-03-18 08:25:25'),
(352134,'298040',3,'202603171236',2568000,2569000,2567000,2567000,35,0,40,50,1,'rest','2026-03-18 08:25:25'),
(352135,'298040',3,'202603171239',2568000,2569000,2563000,2564000,83,0,0,20,1,'rest','2026-03-18 08:25:25'),
(352136,'298040',3,'202603171245',2571000,2571000,2564000,2567000,54,63.64,50,41.18,1,'rest','2026-03-18 08:25:25'),
(352137,'298040',3,'202603171248',2567000,2568000,2566000,2566000,40,0,58.33,41.18,1,'rest','2026-03-18 08:25:25'),
(352138,'298040',3,'202603171254',2571000,2571000,2570000,2570000,38,83.33,71.43,66.67,1,'rest','2026-03-18 08:25:25'),
(352179,'298040',3,'202603171300',2570000,2573000,2569000,2573000,67,100,75,80,1,'rest','2026-03-18 08:25:27'),
(352180,'298040',3,'202603171303',2573000,2574000,2571000,2571000,81,60,60,72.73,1,'rest','2026-03-18 08:25:27'),
(352181,'298040',3,'202603171306',2570000,2570000,2568000,2568000,95,0,37.5,33.33,1,'rest','2026-03-18 08:25:27'),
(352182,'298040',3,'202603171309',2568000,2570000,2566000,2569000,135,25,16.67,44.44,1,'rest','2026-03-18 08:25:27'),
(352183,'298040',3,'202603171312',2568000,2569000,2568000,2569000,29,100,25,44.44,1,'rest','2026-03-18 08:25:27'),
(352184,'298040',3,'202603171315',2568000,2570000,2567000,2570000,112,100,100,28.57,1,'rest','2026-03-18 08:25:27'),
(352185,'298040',3,'202603171318',2570000,2571000,2569000,2571000,103,100,100,50,1,'rest','2026-03-18 08:25:27'),
(352186,'298040',3,'202603171321',2570000,2570000,2564000,2564000,125,12.5,22.22,30,1,'rest','2026-03-18 08:25:27'),
(352187,'298040',3,'202603171324',2564000,2565000,2563000,2564500,62,6.67,17.65,26.32,1,'rest','2026-03-18 08:25:27'),
(352188,'298040',3,'202603171327',2564000,2566000,2564000,2564000,72,50,6.25,25,1,'rest','2026-03-18 08:25:27'),
(352189,'298040',3,'202603171330',2564000,2565000,2564000,2564000,93,0,50,16.67,1,'rest','2026-03-18 08:25:27'),
(352190,'298040',3,'202603171333',2564000,2566000,2564000,2566000,85,100,80,25,1,'rest','2026-03-18 08:25:27'),
(352191,'298040',3,'202603171336',2566000,2570000,2566000,2569000,105,100,100,91.67,1,'rest','2026-03-18 08:25:27'),
(352192,'298040',3,'202603171339',2569000,2574000,2569000,2572000,156,100,100,94.12,1,'rest','2026-03-18 08:25:27'),
(352193,'298040',3,'202603171345',2570000,2572000,2567000,2570000,131,0,60,80,1,'rest','2026-03-18 08:25:27'),
(352194,'298040',3,'202603171357',2575000,2575000,2570000,2573000,104,60,77.78,63.64,1,'rest','2026-03-18 08:25:27'),
(352195,'298040',3,'202603171403',2569000,2571000,2567000,2569000,113,0,0,53.85,1,'rest','2026-03-18 08:25:27'),
(352196,'298040',3,'202603171406',2568000,2571000,2568000,2569000,99,100,0,33.33,1,'rest','2026-03-18 08:25:27'),
(352197,'298040',3,'202603171409',2570000,2575000,2568000,2573000,221,100,100,40,1,'rest','2026-03-18 08:25:27'),
(352198,'298040',3,'202603171412',2573000,2575000,2571000,2575000,111,100,100,60,1,'rest','2026-03-18 08:25:27'),
(352199,'298040',3,'202603171415',2574000,2575000,2569000,2570000,150,28.57,54.55,54.55,1,'rest','2026-03-18 08:25:27'),
(352200,'298040',3,'202603171421',2574000,2575000,2568000,2573000,87,80,40,62.5,1,'rest','2026-03-18 08:25:27'),
(352201,'298040',3,'202603171439',2574000,2575000,2573000,2575000,139,100,100,0,1,'rest','2026-03-18 08:25:27'),
(352202,'298040',3,'202603171442',2574000,2575000,2570000,2570000,208,0,0,0,1,'rest','2026-03-18 08:25:27'),
(352203,'298040',3,'202603171448',2556000,2571000,2555000,2558000,188,16.67,13.04,13.04,1,'rest','2026-03-18 08:25:27'),
(352204,'298040',3,'202603171506',2549000,2554000,2547000,2549000,192,0,0,0,1,'rest','2026-03-18 08:25:27'),
(352205,'298040',3,'202603171515',2540000,2543000,2537000,2539000,176,0,0,0,1,'rest','2026-03-18 08:25:27'),
(352206,'298040',3,'202603171518',2539000,2577000,2538000,2547000,480,66.67,50,44.44,1,'rest','2026-03-18 08:25:27'),
(352207,'298040',3,'202603171530',2546000,2546000,2546000,2546000,953,88.89,61.54,42.11,1,'rest','2026-03-18 08:25:27'),
(352279,'412350',1,'202603171535',6430,6430,6430,6430,466,100,100,100,1,'rest','2026-03-18 10:00:20'),
(352379,'412350',3,'202603171533',6430,6430,6430,6430,466,100,100,100,1,'rest','2026-03-18 13:25:28'),
(352380,'412350',60,'202602241400',5130,5130,4725,4860,605983,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:28'),
(352429,'412350',60,'202602241500',4860,4870,4520,4600,259895,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:28'),
(352430,'412350',60,'202602250900',4600,5450,4600,5070,1766922,NULL,NULL,NULL,1,'rest','2026-03-18 10:00:23'),
(352431,'412350',60,'202602251000',5070,5110,4995,5080,376419,NULL,NULL,NULL,1,'rest','2026-03-18 10:00:23'),
(352432,'412350',60,'202602251100',5080,5120,4995,4995,214406,10.53,NULL,NULL,1,'rest','2026-03-18 10:00:23'),
(352433,'412350',60,'202602251200',4995,5130,4700,4820,369891,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(352434,'412350',60,'202602251300',4825,4910,4725,4795,177808,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(352435,'412350',60,'202602251400',4795,4945,4790,4900,226748,80.77,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(352436,'412350',60,'202602251500',4905,4905,4805,4850,91961,67.74,58.33,NULL,1,'rest','2026-03-18 13:35:26'),
(352437,'412350',60,'202602260900',4915,5080,4630,4900,648971,50,75.61,NULL,1,'rest','2026-03-18 13:35:26'),
(352438,'412350',60,'202602261000',4895,4900,4675,4705,175287,20.41,16.95,36.47,1,'rest','2026-03-18 13:35:26'),
(352439,'412350',60,'202602261100',4705,4745,4675,4745,108559,17.02,31.58,44.32,1,'rest','2026-03-18 13:35:26'),
(352440,'412350',60,'202602261200',4745,4780,4700,4730,55593,72.73,16,25.71,1,'rest','2026-03-18 13:35:26'),
(352441,'412350',60,'202602261300',4730,4845,4700,4730,66086,0,72.73,30,1,'rest','2026-03-18 13:35:26'),
(352442,'412350',60,'202602261400',4725,4785,4700,4710,59641,0,0,14.81,1,'rest','2026-03-18 13:35:26'),
(352443,'412350',60,'202602261500',4710,4790,4705,4790,49673,80,80,77.42,1,'rest','2026-03-18 13:35:26'),
(352444,'412350',60,'202602270900',4665,5030,4650,4685,351119,43.24,39.02,36.36,1,'rest','2026-03-18 13:35:26'),
(352445,'412350',60,'202602271000',4680,4860,4650,4760,142758,41.67,59.62,55.36,1,'rest','2026-03-18 13:35:26'),
(352446,'412350',60,'202602271100',4760,4790,4725,4750,33793,88.24,39.47,53.45,1,'rest','2026-03-18 13:35:26'),
(352447,'412350',60,'202602271200',4750,4950,4730,4760,135301,50,89.47,58.93,1,'rest','2026-03-18 13:35:26'),
(352448,'412350',60,'202602271300',4765,4810,4715,4745,61032,40,28.57,39.53,1,'rest','2026-03-18 13:35:26'),
(352449,'412350',60,'202602271400',4745,4790,4735,4750,46458,25,50,78.26,1,'rest','2026-03-18 13:35:26'),
(352450,'412350',60,'202602271500',4745,4755,4715,4715,26083,12.5,9.09,20,1,'rest','2026-03-18 13:35:26'),
(352451,'412350',60,'202603030900',4380,4525,4175,4350,380142,0,1.23,3.49,1,'rest','2026-03-18 13:35:26'),
(352452,'412350',60,'202603031000',4350,4610,4350,4500,115162,29.13,27.27,27.19,1,'rest','2026-03-18 13:35:26'),
(352453,'412350',60,'202603031100',4505,4515,4165,4200,198457,33.33,18.4,18.13,1,'rest','2026-03-18 13:35:26'),
(352454,'412350',60,'202603031200',4200,4255,4115,4190,96948,0,32.61,17.44,1,'rest','2026-03-18 13:35:26'),
(352455,'412350',60,'202603031300',4190,4195,4100,4105,67572,0,0,16.48,1,'rest','2026-03-18 13:35:26'),
(352456,'412350',60,'202603031400',4120,4145,3950,3960,89520,0,0,21.74,1,'rest','2026-03-18 13:35:26'),
(352457,'412350',60,'202603031500',3955,4065,3905,3975,95411,9.38,6.12,2.7,1,'rest','2026-03-18 13:35:26'),
(352458,'412350',60,'202603040900',3700,3800,2975,3445,659754,2.75,2.17,1.91,1,'rest','2026-03-18 13:35:26'),
(352459,'412350',60,'202603041000',3445,3480,3215,3325,155538,0,2.26,1.68,1,'rest','2026-03-18 13:35:26'),
(352460,'412350',60,'202603041100',3325,3355,3140,3215,81896,0,0,1.63,1,'rest','2026-03-18 13:35:26'),
(352461,'412350',60,'202603041200',3215,3320,3000,3265,160084,31.25,17.86,7.88,1,'rest','2026-03-18 13:35:26'),
(352462,'412350',60,'202603041300',3290,3305,3100,3195,51621,41.67,21.74,5.68,1,'rest','2026-03-18 13:35:26'),
(352463,'412350',60,'202603041400',3200,3220,3070,3150,82925,0,30.3,12.66,1,'rest','2026-03-18 13:35:26'),
(352464,'412350',60,'202603041500',3155,3155,3075,3080,38647,0,0,14.49,1,'rest','2026-03-18 13:35:26'),
(352465,'412350',60,'202603050900',3480,4000,3415,4000,1145289,92.93,88.89,83.98,1,'rest','2026-03-18 13:35:26'),
(352466,'412350',60,'202603051000',4000,4000,4000,4000,26985,100,92.93,83.26,1,'rest','2026-03-18 13:35:26'),
(352467,'412350',60,'202603051100',4000,4000,4000,4000,7373,100,100,88.89,1,'rest','2026-03-18 13:35:26'),
(352468,'412350',60,'202603051200',4000,4000,4000,4000,6558,100,100,92.93,1,'rest','2026-03-18 13:35:26'),
(352469,'412350',60,'202603051300',4000,4000,4000,4000,4242,100,100,100,1,'rest','2026-03-18 13:35:26'),
(352470,'412350',60,'202603051400',4000,4000,4000,4000,556,100,100,100,1,'rest','2026-03-18 13:35:26'),
(352471,'412350',60,'202603051500',4000,4000,4000,4000,12986,100,100,100,1,'rest','2026-03-18 13:35:26'),
(352472,'412350',60,'202603060900',4395,4745,4055,4205,2023159,100,100,100,1,'rest','2026-03-18 13:35:26'),
(352473,'412350',60,'202603061000',4215,4300,3940,4195,432485,95.35,95.35,95.35,1,'rest','2026-03-18 13:35:26'),
(352474,'412350',60,'202603061100',4195,4370,4170,4250,282910,84.62,96.3,96.3,1,'rest','2026-03-18 13:35:26'),
(352475,'412350',60,'202603061200',4250,4330,4125,4180,149232,44,40.74,76.47,1,'rest','2026-03-18 13:35:26'),
(352476,'412350',60,'202603061300',4200,4230,4125,4135,71063,0,32.35,67.53,1,'rest','2026-03-18 13:35:26'),
(352477,'412350',60,'202603061400',4135,4235,4080,4220,85588,65.38,42.5,52.83,1,'rest','2026-03-18 13:35:26'),
(352478,'412350',60,'202603061500',4220,4290,4120,4240,75293,100,70,58.18,1,'rest','2026-03-18 13:35:26'),
(352479,'412350',60,'202603090900',3500,4400,3500,4035,580454,8.89,33.87,24.71,1,'rest','2026-03-18 13:35:26'),
(352480,'412350',60,'202603091000',4040,4100,3995,4010,63841,0,8,27.63,1,'rest','2026-03-18 13:35:26'),
(352481,'412350',60,'202603091100',4010,4110,3955,4080,66151,73.68,23.33,43.21,1,'rest','2026-03-18 13:35:26'),
(352482,'412350',60,'202603091200',4075,4085,3940,3995,53976,45.16,38.89,22.22,1,'rest','2026-03-18 13:35:26'),
(352483,'412350',60,'202603091300',3995,4010,3830,3840,112993,0,22.58,12.96,1,'rest','2026-03-18 13:35:26'),
(352484,'412350',60,'202603091400',3850,4020,3845,4010,126686,52.31,41.46,47.52,1,'rest','2026-03-18 13:35:28'),
(352485,'412350',60,'202603091500',4010,4045,3960,3995,40961,91.89,50,48.48,1,'rest','2026-03-18 13:35:28'),
(352486,'412350',60,'202603100900',4500,5190,4355,5190,3198817,98.76,98.91,84.26,1,'rest','2026-03-18 13:35:28'),
(352487,'412350',60,'202603101000',5190,5190,5190,5190,98592,100,98.76,88.93,1,'rest','2026-03-18 13:35:28'),
(352488,'412350',60,'202603101100',5190,5190,5190,5190,48051,100,100,98.91,1,'rest','2026-03-18 13:35:28'),
(352489,'412350',60,'202603101200',5190,5190,5190,5190,53652,100,100,98.76,1,'rest','2026-03-18 13:35:28'),
(352490,'412350',60,'202603101300',5190,5190,5190,5190,26684,100,100,100,1,'rest','2026-03-18 13:35:28'),
(352491,'412350',60,'202603101400',5190,5190,5190,5190,9581,100,100,100,1,'rest','2026-03-18 13:35:28'),
(352492,'412350',60,'202603101500',5190,5190,5190,5190,4917,100,100,100,1,'rest','2026-03-18 13:35:28'),
(352493,'412350',60,'202603110900',5240,5760,4865,5410,4433595,100,100,100,1,'rest','2026-03-18 13:35:28'),
(352494,'412350',60,'202603111000',5400,5490,5260,5340,667642,75.86,75.86,75.86,1,'rest','2026-03-18 13:35:28'),
(352495,'412350',60,'202603111100',5340,5340,5200,5300,274471,0,66.67,66.67,1,'rest','2026-03-18 13:35:28'),
(352496,'412350',60,'202603111200',5290,5320,5220,5230,199626,0,0,55,1,'rest','2026-03-18 13:35:28'),
(352497,'412350',60,'202603111300',5240,5280,5080,5120,202673,0,0,43.14,1,'rest','2026-03-18 13:35:28'),
(352498,'412350',60,'202603111400',5120,5190,4935,4955,289226,0,0,0,1,'rest','2026-03-18 13:35:28'),
(352499,'412350',60,'202603111500',4940,5140,4900,5100,156929,46.77,34.52,27.36,1,'rest','2026-03-18 13:35:28'),
(352500,'412350',60,'202603120900',5090,5920,4835,5640,2256582,100,80.59,66.5,1,'rest','2026-03-18 13:35:28'),
(352501,'412350',60,'202603121000',5650,5690,5250,5290,974457,60.67,66.18,52.29,1,'rest','2026-03-18 13:35:28'),
(352502,'412350',60,'202603121100',5280,5360,5120,5150,245069,0,52.43,51.12,1,'rest','2026-03-18 13:35:28'),
(352503,'412350',60,'202603121200',5150,5210,5110,5170,115926,12.5,3.92,59,1,'rest','2026-03-18 13:35:28'),
(352504,'412350',60,'202603121300',5170,5270,5150,5160,120944,66.67,11.76,52.83,1,'rest','2026-03-18 13:35:28'),
(352505,'412350',60,'202603121400',5170,5250,5160,5180,102994,66.67,80,7.41,1,'rest','2026-03-18 13:35:28'),
(352506,'412350',60,'202603121500',5180,5190,5150,5180,76435,100,66.67,21.05,1,'rest','2026-03-18 13:35:28'),
(352507,'412350',60,'202603130900',5000,5620,4960,5060,897312,0,14.29,23.53,1,'rest','2026-03-18 13:35:28'),
(352508,'412350',60,'202603131000',5060,5200,5050,5130,179104,36.84,36.84,40.91,1,'rest','2026-03-18 13:35:28'),
(352509,'412350',60,'202603131100',5140,5200,5100,5110,87566,77.78,33.33,39.13,1,'rest','2026-03-18 13:35:28'),
(352510,'412350',60,'202603131200',5110,5240,5090,5240,84162,86.67,90.91,58.82,1,'rest','2026-03-18 13:35:28'),
(352511,'412350',60,'202603131300',5240,5250,5090,5110,87764,50,46.43,42.55,1,'rest','2026-03-18 13:35:28'),
(352512,'412350',60,'202603131400',5120,5170,5090,5130,85073,13.33,53.57,59.46,1,'rest','2026-03-18 13:35:28'),
(352513,'412350',60,'202603131500',5120,5200,5110,5200,72408,100,40.91,59.46,1,'rest','2026-03-18 13:35:28'),
(352514,'412350',60,'202603171500',6430,6430,6430,6430,13861,100,100,100,1,'rest','2026-03-18 13:35:28'),
(352515,'466930',1,'202603171341',21710,21720,21710,21720,604,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:29'),
(352529,'466930',1,'202603171342',21725,21725,21725,21725,23,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:29'),
(352530,'466930',1,'202603171344',21745,21745,21730,21745,758,100,100,NULL,1,'rest','2026-03-18 08:25:29'),
(352531,'466930',1,'202603171345',21740,21740,21740,21740,145,50,80,NULL,1,'rest','2026-03-18 08:25:29'),
(352532,'466930',1,'202603171346',21730,21730,21715,21720,1259,0,16.67,50,1,'rest','2026-03-18 08:25:29'),
(352533,'466930',1,'202603171347',21740,21750,21740,21745,300,55.56,50,64.29,1,'rest','2026-03-18 08:25:29'),
(352534,'466930',1,'202603171348',21750,21750,21750,21750,5,100,60,58.33,1,'rest','2026-03-18 08:25:29'),
(352535,'466930',1,'202603171349',21745,21760,21745,21760,202,100,100,61.54,1,'rest','2026-03-18 08:25:29'),
(352536,'466930',1,'202603171350',21745,21765,21745,21750,65,50,60,57.14,1,'rest','2026-03-18 08:25:29'),
(352537,'466930',1,'202603171351',21760,21760,21750,21760,1017,50,66.67,83.33,1,'rest','2026-03-18 08:25:29'),
(352538,'466930',1,'202603171352',21760,21780,21760,21780,780,100,75,81.82,1,'rest','2026-03-18 08:25:29'),
(352539,'466930',1,'202603171353',21790,21795,21780,21785,420,100,100,81.82,1,'rest','2026-03-18 08:25:29'),
(352540,'466930',1,'202603171355',21810,21825,21810,21820,2596,100,100,100,1,'rest','2026-03-18 08:25:29'),
(352541,'466930',1,'202603171356',21795,21795,21790,21790,6096,25,53.85,66.67,1,'rest','2026-03-18 08:25:29'),
(352542,'466930',1,'202603171357',21785,21785,21755,21760,2740,0,14.29,40,1,'rest','2026-03-18 08:25:29'),
(352543,'466930',1,'202603171358',21755,21755,21750,21750,424,0,0,33.33,1,'rest','2026-03-18 08:25:29'),
(352544,'466930',1,'202603171359',21750,21755,21740,21740,201,0,0,11.11,1,'rest','2026-03-18 08:25:29'),
(352545,'466930',1,'202603171400',21750,21750,21720,21720,2662,0,0,0,1,'rest','2026-03-18 08:25:29'),
(352546,'466930',1,'202603171401',21735,21735,21715,21735,411,42.86,33.33,17.65,1,'rest','2026-03-18 08:25:29'),
(352547,'466930',1,'202603171402',21730,21740,21730,21740,248,100,50,33.33,1,'rest','2026-03-18 08:25:29'),
(352548,'466930',1,'202603171403',21720,21720,21720,21720,1417,20,50,28.57,1,'rest','2026-03-18 08:25:29'),
(352549,'466930',1,'202603171404',21735,21735,21730,21730,366,33.33,42.86,42.86,1,'rest','2026-03-18 08:25:29'),
(352550,'466930',1,'202603171405',21735,21745,21715,21725,463,66.67,28.57,54.55,1,'rest','2026-03-18 08:25:29'),
(352551,'466930',1,'202603171406',21720,21730,21720,21730,2366,50,75,44.44,1,'rest','2026-03-18 08:25:29'),
(352552,'466930',1,'202603171407',21730,21735,21730,21735,1358,100,66.67,44.44,1,'rest','2026-03-18 08:25:29'),
(352553,'466930',1,'202603171408',21740,21745,21740,21745,246,100,100,85.71,1,'rest','2026-03-18 08:25:29'),
(352554,'466930',1,'202603171409',21745,21745,21740,21740,8,66.67,75,66.67,1,'rest','2026-03-18 08:25:29'),
(352555,'466930',1,'202603171410',21750,21750,21750,21750,144,66.67,80,85.71,1,'rest','2026-03-18 08:25:29'),
(352556,'466930',1,'202603171411',21750,21750,21745,21745,488,66.67,50,71.43,1,'rest','2026-03-18 08:25:29'),
(352557,'466930',1,'202603171412',21750,21780,21750,21780,1944,87.5,90,84.62,1,'rest','2026-03-18 08:25:29'),
(352558,'466930',1,'202603171413',21780,21780,21765,21765,177,70,63.64,64.29,1,'rest','2026-03-18 08:25:29'),
(352559,'466930',1,'202603171414',21780,21780,21765,21765,744,0,70,69.23,1,'rest','2026-03-18 08:25:29'),
(352560,'466930',1,'202603171415',21765,21775,21765,21775,203,100,40,69.23,1,'rest','2026-03-18 08:25:29'),
(352561,'466930',1,'202603171416',21790,21800,21785,21785,888,100,100,78.57,1,'rest','2026-03-18 08:25:29'),
(352562,'466930',1,'202603171417',21795,21800,21795,21795,82,100,100,66.67,1,'rest','2026-03-18 08:25:29'),
(352563,'466930',1,'202603171418',21795,21795,21780,21785,615,50,66.67,75,1,'rest','2026-03-18 08:25:29'),
(352564,'466930',1,'202603171419',21785,21800,21775,21795,3295,50,66.67,80,1,'rest','2026-03-18 08:25:29'),
(352565,'466930',1,'202603171420',21790,21790,21775,21785,259,50,33.33,60,1,'rest','2026-03-18 08:25:29'),
(352566,'466930',1,'202603171421',21785,21790,21785,21790,245,33.33,60,55.56,1,'rest','2026-03-18 08:25:29'),
(352567,'466930',1,'202603171422',21805,21815,21805,21815,1769,100,75,66.67,1,'rest','2026-03-18 08:25:29'),
(352568,'466930',1,'202603171423',21815,21820,21810,21810,255,83.33,85.71,72.73,1,'rest','2026-03-18 08:25:29'),
(352569,'466930',1,'202603171424',21807,21812,21807,21812,7,28.57,84.38,68.09,1,'rest','2026-03-18 08:25:29'),
(352570,'466930',1,'202603171425',21815,21830,21815,21825,1191,100,75,90,1,'rest','2026-03-18 08:25:29'),
(352571,'466930',1,'202603171426',21810,21825,21805,21805,3675,39.39,42.86,61.54,1,'rest','2026-03-18 08:25:29'),
(352572,'466930',1,'202603171427',21800,21805,21790,21805,167,0,39.39,37.5,1,'rest','2026-03-18 08:25:29'),
(352573,'466930',1,'202603171428',21805,21805,21805,21805,3,100,0,42.86,1,'rest','2026-03-18 08:25:29'),
(352574,'466930',1,'202603171429',21810,21810,21800,21800,288,0,0,34.21,1,'rest','2026-03-18 08:25:29'),
(352575,'466930',1,'202603171430',21800,21815,21795,21815,2303,75,75,37.5,1,'rest','2026-03-18 08:25:29'),
(352576,'466930',1,'202603171431',21815,21825,21815,21825,22,100,83.33,83.33,1,'rest','2026-03-18 08:25:29'),
(352579,'466930',1,'202603171432',21825,21840,21825,21840,509,100,100,88.89,1,'rest','2026-03-18 08:25:30'),
(352580,'466930',1,'202603171433',21835,21835,21795,21795,1803,25,35.71,44.44,1,'rest','2026-03-18 08:25:30'),
(352581,'466930',1,'202603171434',21800,21820,21800,21820,228,35.71,47.06,59.09,1,'rest','2026-03-18 08:25:30'),
(352582,'466930',1,'202603171435',21825,21825,21825,21825,144,100,40,55,1,'rest','2026-03-18 08:25:30'),
(352583,'466930',1,'202603171436',21825,21825,21815,21815,319,33.33,75,45,1,'rest','2026-03-18 08:25:30'),
(352584,'466930',1,'202603171437',21820,21820,21800,21800,2123,0,16.67,30,1,'rest','2026-03-18 08:25:30'),
(352585,'466930',1,'202603171438',21810,21810,21810,21810,109,40,28.57,61.54,1,'rest','2026-03-18 08:25:30'),
(352586,'466930',1,'202603171439',21810,21810,21790,21805,778,66.67,33.33,33.33,1,'rest','2026-03-18 08:25:30'),
(352587,'466930',1,'202603171440',21785,21785,21785,21785,150,0,28.57,16.67,1,'rest','2026-03-18 08:25:30'),
(352588,'466930',1,'202603171441',21810,21810,21805,21810,298,55.56,50,46.67,1,'rest','2026-03-18 08:25:30'),
(352589,'466930',1,'202603171442',21795,21805,21785,21805,1804,83.33,50,53.85,1,'rest','2026-03-18 08:25:30'),
(352590,'466930',1,'202603171443',21800,21815,21800,21800,585,0,71.43,41.67,1,'rest','2026-03-18 08:25:30'),
(352591,'466930',1,'202603171444',21800,21810,21800,21810,1121,66.67,50,53.85,1,'rest','2026-03-18 08:25:30'),
(352592,'466930',1,'202603171445',21800,21800,21770,21770,2978,20,18.18,41.18,1,'rest','2026-03-18 08:25:30'),
(352593,'466930',1,'202603171446',21770,21770,21760,21765,778,0,18.18,15.38,1,'rest','2026-03-18 08:25:30'),
(352594,'466930',1,'202603171447',21745,21745,21730,21730,100,0,0,10.53,1,'rest','2026-03-18 08:25:30'),
(352595,'466930',1,'202603171448',21730,21735,21730,21735,348,12.5,11.11,15.79,1,'rest','2026-03-18 08:25:30'),
(352596,'466930',1,'202603171449',21740,21750,21730,21730,7,50,11.11,5.56,1,'rest','2026-03-18 08:25:30'),
(352597,'466930',1,'202603171450',21740,21755,21740,21755,67,83.33,85.71,40,1,'rest','2026-03-18 08:25:30'),
(352598,'466930',1,'202603171451',21760,21760,21760,21760,125,100,85.71,46.67,1,'rest','2026-03-18 08:25:30'),
(352599,'466930',1,'202603171452',21760,21760,21745,21745,709,25,66.67,63.64,1,'rest','2026-03-18 08:25:30'),
(352600,'466930',1,'202603171454',21755,21760,21740,21740,1970,0,20,54.55,1,'rest','2026-03-18 08:25:30'),
(352601,'466930',1,'202603171455',21740,21740,21735,21735,132,0,0,54.55,1,'rest','2026-03-18 08:25:30'),
(352602,'466930',1,'202603171456',21735,21745,21730,21730,872,0,0,14.29,1,'rest','2026-03-18 08:25:30'),
(352603,'466930',1,'202603171457',21735,21740,21735,21740,11,66.67,50,25,1,'rest','2026-03-18 08:25:30'),
(352604,'466930',1,'202603171458',21750,21750,21735,21735,1153,66.67,50,33.33,1,'rest','2026-03-18 08:25:30'),
(352605,'466930',1,'202603171459',21725,21725,21710,21715,1118,0,28.57,22.22,1,'rest','2026-03-18 08:25:30'),
(352606,'466930',1,'202603171500',21715,21725,21710,21710,285,0,0,22.22,1,'rest','2026-03-18 08:25:30'),
(352607,'466930',1,'202603171501',21715,21715,21700,21705,437,0,0,22.22,1,'rest','2026-03-18 08:25:30'),
(352608,'466930',1,'202603171502',21695,21695,21675,21675,184,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352609,'466930',1,'202603171503',21685,21720,21675,21675,2129,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352610,'466930',1,'202603171504',21675,21675,21665,21665,479,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352611,'466930',1,'202603171505',21670,21675,21640,21655,783,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352612,'466930',1,'202603171506',21635,21650,21600,21615,2126,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352613,'466930',1,'202603171507',21595,21630,21595,21615,8670,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352614,'466930',1,'202603171508',21630,21630,21615,21625,3154,100,20,14.29,1,'rest','2026-03-18 08:25:30'),
(352615,'466930',1,'202603171509',21625,21625,21600,21615,377,50,50,14.29,1,'rest','2026-03-18 08:25:30'),
(352616,'466930',1,'202603171510',21595,21595,21590,21590,16,0,22.22,11.76,1,'rest','2026-03-18 08:25:30'),
(352617,'466930',1,'202603171511',21600,21600,21580,21595,5692,16.67,12.5,30,1,'rest','2026-03-18 08:25:30'),
(352618,'466930',1,'202603171512',21595,21625,21595,21625,276,100,58.33,56.25,1,'rest','2026-03-18 08:25:30'),
(352619,'466930',1,'202603171513',21625,21630,21615,21615,316,75,77.78,43.75,1,'rest','2026-03-18 08:25:30'),
(352620,'466930',1,'202603171514',21620,21620,21590,21610,5193,0,66.67,46.67,1,'rest','2026-03-18 08:25:30'),
(352621,'466930',1,'202603171515',21610,21615,21605,21605,2889,0,0,63.64,1,'rest','2026-03-18 08:25:30'),
(352622,'466930',1,'202603171516',21605,21615,21585,21590,831,0,0,46.15,1,'rest','2026-03-18 08:25:30'),
(352623,'466930',1,'202603171517',21590,21590,21585,21585,797,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352624,'466930',1,'202603171518',21585,21597,21585,21585,90,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352625,'466930',1,'202603171519',21590,21595,21585,21585,200,100,0,0,1,'rest','2026-03-18 08:25:30'),
(352626,'466930',1,'202603171530',21620,21620,21620,21620,945,100,100,63.64,1,'rest','2026-03-18 08:25:30'),
(352627,'466930',1,'202603171535',21620,21620,21620,21620,7,100,100,87.5,1,'rest','2026-03-18 08:25:30'),
(352628,'466930',15,'202603121100',21205,21225,21140,21145,4767,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352629,'466930',15,'202603121115',21140,21140,21070,21100,5665,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352630,'466930',15,'202603121130',21105,21115,21020,21055,4863,0,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352631,'466930',15,'202603121145',21065,21070,20985,21015,8427,0,0,NULL,1,'rest','2026-03-18 08:25:30'),
(352632,'466930',15,'202603121200',21020,21060,20960,20970,4886,0,0,NULL,1,'rest','2026-03-18 08:25:30'),
(352633,'466930',15,'202603121215',20970,21040,20970,20975,6467,10,5.56,2.78,1,'rest','2026-03-18 08:25:30'),
(352634,'466930',15,'202603121230',20995,20995,20920,20950,3580,16.67,6.67,3.12,1,'rest','2026-03-18 08:25:30'),
(352635,'466930',15,'202603121245',20950,21025,20935,21025,6153,75,76.19,42.11,1,'rest','2026-03-18 08:25:30'),
(352636,'466930',15,'202603121300',21000,21100,21000,21030,20303,100,76.19,54.84,1,'rest','2026-03-18 08:25:30'),
(352637,'466930',15,'202603121315',21035,21145,21035,21125,11272,100,100,87.8,1,'rest','2026-03-18 08:25:30'),
(352638,'466930',15,'202603121330',21140,21165,21090,21115,2234,90.48,90.91,83.33,1,'rest','2026-03-18 08:25:30'),
(352639,'466930',15,'202603121345',21110,21160,21110,21140,9170,71.43,92.31,95.24,1,'rest','2026-03-18 08:25:30'),
(352640,'466930',15,'202603121400',21140,21315,21140,21285,14791,100,94.44,96.43,1,'rest','2026-03-18 08:25:30'),
(352641,'466930',15,'202603121415',21285,21295,21175,21187,4161,59.67,63.43,71.05,1,'rest','2026-03-18 08:25:30'),
(352642,'466930',15,'202603121430',21190,21260,21185,21235,14404,32.88,66.32,66.87,1,'rest','2026-03-18 08:25:30'),
(352643,'466930',15,'202603121445',21235,21235,21170,21230,4958,90.57,31.79,67.91,1,'rest','2026-03-18 08:25:30'),
(352644,'466930',15,'202603121500',21235,21235,21150,21180,6788,0,46.6,55.78,1,'rest','2026-03-18 08:25:30'),
(352645,'466930',15,'202603121515',21185,21215,21185,21210,6122,37.5,35.29,33.77,1,'rest','2026-03-18 08:25:30'),
(352646,'466930',15,'202603121530',21305,21305,21305,21305,1702,100,71.43,75.88,1,'rest','2026-03-18 08:25:30'),
(352647,'466930',15,'202603130900',20600,20650,20440,20635,81845,12.42,15.72,14.71,1,'rest','2026-03-18 08:25:30'),
(352648,'466930',15,'202603130915',20655,20790,20635,20685,32504,6.94,17.79,19.55,1,'rest','2026-03-18 08:25:30'),
(352649,'466930',15,'202603130930',20685,20850,20670,20745,21874,100,14.1,25.97,1,'rest','2026-03-18 08:25:30'),
(352650,'466930',15,'202603130945',20740,20770,20625,20765,11577,100,100,25.14,1,'rest','2026-03-18 08:25:30'),
(352651,'466930',15,'202603131000',20765,20970,20765,20895,31792,100,100,27.96,1,'rest','2026-03-18 08:25:30'),
(352652,'466930',15,'202603131015',20920,21225,20920,21115,17995,100,100,100,1,'rest','2026-03-18 08:25:30'),
(352653,'466930',15,'202603131030',21120,21225,21080,21125,13573,100,100,100,1,'rest','2026-03-18 08:25:30'),
(352654,'466930',15,'202603131045',21125,21195,21080,21195,37875,100,100,100,1,'rest','2026-03-18 08:25:30'),
(352655,'466930',15,'202603131100',21195,21215,21080,21120,37151,48.28,51.61,85.15,1,'rest','2026-03-18 08:25:30'),
(352656,'466930',15,'202603131115',21100,21120,20995,21080,27090,0,37.84,72.29,1,'rest','2026-03-18 08:25:30'),
(352657,'466930',15,'202603131130',21065,21100,20985,21010,23428,0,0,30.19,1,'rest','2026-03-18 08:25:30'),
(352658,'466930',15,'202603131145',20995,21095,20990,21060,8244,41.67,31.25,39.34,1,'rest','2026-03-18 08:25:30'),
(352659,'466930',15,'202603131200',21055,21090,20985,21030,14253,62.5,33.33,18.87,1,'rest','2026-03-18 08:25:30'),
(352660,'466930',15,'202603131215',21020,21020,20970,20970,7432,0,35.71,20,1,'rest','2026-03-18 08:25:30'),
(352661,'466930',15,'202603131230',20965,21040,20955,21000,5520,33.33,25,33.33,1,'rest','2026-03-18 08:25:30'),
(352662,'466930',15,'202603131245',20965,21080,20965,21080,17257,100,64.71,64,1,'rest','2026-03-18 08:25:30'),
(352663,'466930',15,'202603131300',21080,21080,20985,20985,10979,45.71,53.66,37.29,1,'rest','2026-03-18 08:25:30'),
(352664,'466930',15,'202603131315',20995,20995,20890,20900,8229,0,30.77,31.43,1,'rest','2026-03-18 08:25:30'),
(352665,'466930',15,'202603131330',20900,20950,20850,20950,10936,37.04,21.74,47.06,1,'rest','2026-03-18 08:25:30'),
(352666,'466930',15,'202603131345',20945,20960,20895,20930,5079,71.43,32.26,39.39,1,'rest','2026-03-18 08:25:30'),
(352667,'466930',15,'202603131400',20945,21000,20920,20920,2268,0,62.5,19.23,1,'rest','2026-03-18 08:25:30'),
(352668,'466930',15,'202603131415',20925,21000,20920,20960,19587,80,57.14,43.9,1,'rest','2026-03-18 08:25:30'),
(352669,'466930',15,'202603131430',20960,21020,20925,20925,14495,53.33,47.06,58.06,1,'rest','2026-03-18 08:25:30'),
(352670,'466930',15,'202603131445',20925,20945,20900,20940,18769,30,61.11,45.83,1,'rest','2026-03-18 08:25:30'),
(352671,'466930',15,'202603131500',20960,20995,20920,20980,3011,100,61.11,67.86,1,'rest','2026-03-18 08:25:30'),
(352672,'466930',15,'202603131515',20995,20995,20975,20975,1664,88.89,91.67,70.37,1,'rest','2026-03-18 08:25:30'),
(352673,'466930',15,'202603131530',20965,20965,20965,20965,677,0,72.73,52.38,1,'rest','2026-03-18 08:25:30'),
(352679,'466930',15,'202603171215',21600,21625,21595,21605,6224,20,6.25,50,1,'rest','2026-03-18 08:25:30'),
(352680,'466930',15,'202603171230',21610,21620,21510,21510,33236,5,4.17,20.93,1,'rest','2026-03-18 08:25:30'),
(352681,'466930',15,'202603171245',21525,21600,21520,21595,14705,47.22,48.65,34.62,1,'rest','2026-03-18 08:25:30'),
(352682,'466930',15,'202603171300',21600,21600,21545,21557,17498,69.11,38.99,37.04,1,'rest','2026-03-18 08:25:30'),
(352683,'466930',15,'202603171315',21560,21715,21555,21625,59646,64.15,80.1,54.3,1,'rest','2026-03-18 08:25:30'),
(352684,'466930',15,'202603171330',21625,21745,21625,21745,53800,100,83.19,67.24,1,'rest','2026-03-18 08:25:30'),
(352685,'466930',15,'202603171345',21740,21825,21715,21740,22303,96,97.41,86.39,1,'rest','2026-03-18 08:25:30'),
(352686,'466930',15,'202603171400',21750,21780,21715,21765,13042,83.33,96.67,83.2,1,'rest','2026-03-18 08:25:30'),
(352687,'466930',15,'202603171415',21765,21830,21765,21800,12942,100,92.31,98.02,1,'rest','2026-03-18 08:25:30'),
(352688,'466930',15,'202603171430',21800,21840,21785,21810,12296,100,100,97.44,1,'rest','2026-03-18 08:25:30'),
(352689,'466930',15,'202603171500',21715,21725,21580,21610,30117,0,4.76,25.93,1,'rest','2026-03-18 08:25:30'),
(352690,'466930',15,'202603171515',21610,21615,21585,21585,4807,0,0,16.67,1,'rest','2026-03-18 08:25:30'),
(352691,'466930',15,'202603171530',21620,21620,21620,21620,952,58.33,21.21,16.67,1,'rest','2026-03-18 08:25:30'),
(352692,'466930',60,'202602241400',22435,22615,22430,22520,665629,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352729,'466930',60,'202602241500',22555,22590,22520,22590,21632,NULL,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352730,'466930',60,'202602250900',22940,24240,22930,24000,1138292,100,NULL,NULL,1,'rest','2026-03-18 08:25:30'),
(352731,'466930',60,'202602251000',23990,24360,23910,24295,411600,100,100,NULL,1,'rest','2026-03-18 08:25:30'),
(352732,'466930',60,'202602251100',24285,24385,24135,24380,119744,100,100,NULL,1,'rest','2026-03-18 08:25:30'),
(352733,'466930',60,'202602251200',24355,24395,24120,24230,115626,36.17,71.7,92.54,1,'rest','2026-03-18 08:25:30'),
(352734,'466930',60,'202602251300',24215,24460,24165,24460,175752,60.53,67.74,93.09,1,'rest','2026-03-18 08:25:30'),
(352735,'466930',60,'202602251400',24455,24460,24020,24110,178253,39.66,31.51,54.95,1,'rest','2026-03-18 08:25:30'),
(352736,'466930',60,'202602251500',24105,24180,24085,24085,55580,0,38.02,37.5,1,'rest','2026-03-18 08:25:30'),
(352737,'466930',60,'202602260900',24485,24980,24210,24860,824267,96.88,67.39,65.69,1,'rest','2026-03-18 08:25:30'),
(352738,'466930',60,'202602261000',24865,24960,24710,24955,135537,100,97.21,74.58,1,'rest','2026-03-18 08:25:30'),
(352739,'466930',60,'202602261100',24950,25180,24895,25065,203346,100,100,72.32,1,'rest','2026-03-18 08:25:30'),
(352740,'466930',60,'202602261200',25050,25100,24960,24970,116826,53.66,68.33,89.09,1,'rest','2026-03-18 08:25:30'),
(352741,'466930',60,'202602261300',24960,25230,24940,25230,116202,73.24,79.57,92.88,1,'rest','2026-03-18 08:25:30'),
(352742,'466930',60,'202602261400',25210,25875,25150,25860,324617,100,90.36,92.02,1,'rest','2026-03-18 08:25:30'),
(352743,'466930',60,'202602261500',25825,25965,25782,25910,76298,100,100,91.7,1,'rest','2026-03-18 08:25:30'),
(352744,'466930',60,'202602270900',25140,25615,25000,25150,486940,6.17,47.22,52.37,1,'rest','2026-03-18 08:25:30'),
(352745,'466930',60,'202602271000',25150,25175,24855,24940,247840,0,4.9,49.21,1,'rest','2026-03-18 08:25:30'),
(352746,'466930',60,'202602271100',24940,25910,24920,25805,225995,80.47,47.14,61.43,1,'rest','2026-03-18 08:25:30'),
(352747,'466930',60,'202602271200',25800,26205,25690,25955,595652,100,82.86,52.33,1,'rest','2026-03-18 08:25:30'),
(352748,'466930',60,'202602271300',25950,26405,25925,26200,385369,100,100,56.5,1,'rest','2026-03-18 08:25:30'),
(352749,'466930',60,'202602271400',26210,26890,26205,26555,284043,100,100,88.49,1,'rest','2026-03-18 08:25:30'),
(352750,'466930',60,'202602271500',26545,26545,26280,26300,80097,58.2,70.18,86.36,1,'rest','2026-03-18 08:25:30'),
(352751,'466930',60,'202603030900',25345,25515,24470,25300,908004,0,22.05,37.41,1,'rest','2026-03-18 08:25:30'),
(352752,'466930',60,'202603031000',25310,25425,24830,24845,316471,0,0,25.97,1,'rest','2026-03-18 08:25:30'),
(352753,'466930',60,'202603031100',24845,24845,24260,24260,411080,0,0,13.4,1,'rest','2026-03-18 08:25:30'),
(352754,'466930',60,'202603031200',24270,24435,23855,24330,535541,10.69,6.31,2.96,1,'rest','2026-03-18 08:25:30'),
(352755,'466930',60,'202603031300',24325,24385,23575,23695,189675,9.93,5.43,2.55,1,'rest','2026-03-18 08:25:30'),
(352756,'466930',60,'202603031400',23700,24050,23600,23675,514011,0,9.66,3.97,1,'rest','2026-03-18 08:25:30'),
(352757,'466930',60,'202603031500',23685,23815,23480,23480,216394,0,0,4.65,1,'rest','2026-03-18 08:25:30'),
(352758,'466930',60,'202603040900',22105,22940,21485,22290,839407,0,0,3.32,1,'rest','2026-03-18 08:25:30'),
(352759,'466930',60,'202603041000',22295,22500,21370,21480,464080,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352760,'466930',60,'202603041100',21480,21570,20500,20775,283109,0,0,0,1,'rest','2026-03-18 08:25:30'),
(352761,'466930',60,'202603041200',20790,21090,19810,21030,567994,26.56,14.41,8.08,1,'rest','2026-03-18 08:25:30'),
(352762,'466930',60,'202603041300',21060,21215,20350,20410,259102,29.14,16.14,7.12,1,'rest','2026-03-18 08:25:30'),
(352763,'466930',60,'202603041400',20450,20685,20090,20400,179694,0,28.81,10.62,1,'rest','2026-03-18 08:25:30'),
(352764,'466930',60,'202603041500',20405,20405,20000,20000,36976,0,0,12.81,1,'rest','2026-03-18 08:25:30'),
(352765,'466930',60,'202603050900',22260,22700,22035,22315,501486,85.27,84.95,71.39,1,'rest','2026-03-18 08:25:30'),
(352766,'466930',60,'202603051000',22315,22470,21650,21815,220993,82.24,72.01,60.21,1,'rest','2026-03-18 08:25:30'),
(352767,'466930',60,'202603051100',21830,22165,21780,21930,189186,18.7,82.94,72.75,1,'rest','2026-03-18 08:25:30'),
(352768,'466930',60,'202603051200',21975,22100,21470,21550,190183,23.23,11.56,65.5,1,'rest','2026-03-18 08:25:30'),
(352769,'466930',60,'202603051300',21560,22115,21450,22080,138895,58.24,62.93,77.08,1,'rest','2026-03-18 08:25:30'),
(352770,'466930',60,'202603051400',22075,22215,22020,22025,99506,90.6,54.92,40.82,1,'rest','2026-03-18 08:25:30'),
(352771,'466930',60,'202603051500',22015,22015,21700,21830,55042,0,67.95,50.59,1,'rest','2026-03-18 08:25:30'),
(352772,'466930',60,'202603060900',21285,22325,21285,21860,560573,13.33,10.71,47.06,1,'rest','2026-03-18 08:25:30'),
(352773,'466930',60,'202603061000',21850,21860,21230,21745,202077,20.69,8.82,60.54,1,'rest','2026-03-18 08:25:30'),
(352774,'466930',60,'202603061100',21755,22075,21740,21950,62114,64.06,67.14,39.17,1,'rest','2026-03-18 08:25:30'),
(352775,'466930',60,'202603061200',21945,22050,21760,21985,46729,100,67.61,46.55,1,'rest','2026-03-18 08:25:30'),
(352776,'466930',60,'202603061300',21945,21985,21760,21850,25229,20.59,64,51.92,1,'rest','2026-03-18 08:25:30'),
(352777,'466930',60,'202603061400',21850,22135,21850,22105,61378,65.38,68.24,66.44,1,'rest','2026-03-18 08:25:30'),
(352778,'466930',60,'202603061500',22110,22160,22030,22135,20841,100,67.86,79.55,1,'rest','2026-03-18 08:25:30'),
(352779,'466930',60,'202603090900',20200,20510,19980,20045,720972,1.42,12,12.57,1,'rest','2026-03-18 08:25:32'),
(352780,'466930',60,'202603091000',20065,20170,19850,19865,48303,0,1.3,10.59,1,'rest','2026-03-18 08:25:32'),
(352781,'466930',60,'202603091100',19835,20225,19685,20065,86002,52.63,8.1,17.6,1,'rest','2026-03-18 08:25:32'),
(352782,'466930',60,'202603091200',20060,20145,19955,19975,56938,68.97,42.55,8.88,1,'rest','2026-03-18 08:25:32'),
(352783,'466930',60,'202603091300',19985,20095,19825,19825,93690,0,45.45,7.38,1,'rest','2026-03-18 08:25:32'),
(352784,'466930',60,'202603091400',19825,20435,19795,20265,377218,74.58,64.71,60.38,1,'rest','2026-03-18 08:25:32'),
(352785,'466930',60,'202603091500',20285,20435,20175,20435,83441,100,80.26,77.14,1,'rest','2026-03-18 08:25:32'),
(352786,'466930',60,'202603100900',21560,21565,21060,21400,257958,100,100,86.78,1,'rest','2026-03-18 08:25:32'),
(352787,'466930',60,'202603101000',21410,21610,21405,21555,105671,100,100,92.02,1,'rest','2026-03-18 08:25:32'),
(352788,'466930',60,'202603101100',21550,21565,21150,21180,129438,29.25,74.92,82.19,1,'rest','2026-03-18 08:25:32'),
(352789,'466930',60,'202603101200',21195,21260,20840,20965,134634,0,20.81,68.62,1,'rest','2026-03-18 08:25:32'),
(352790,'466930',60,'202603101300',20990,21115,20850,21055,108212,29.51,13.24,67.22,1,'rest','2026-03-18 08:25:32'),
(352791,'466930',60,'202603101400',21035,21225,21025,21195,82539,100,51.69,39.49,1,'rest','2026-03-18 08:25:32'),
(352792,'466930',60,'202603101500',21205,21320,21200,21265,38978,100,100,33.71,1,'rest','2026-03-18 08:25:32'),
(352793,'466930',60,'202603110900',22290,22360,21795,21880,354077,100,100,80.97,1,'rest','2026-03-18 08:25:32'),
(352794,'466930',60,'202603111000',21880,22130,21870,22030,48177,100,100,100,1,'rest','2026-03-18 08:25:32'),
(352795,'466930',60,'202603111100',22025,22030,21920,22030,53046,100,100,100,1,'rest','2026-03-18 08:25:32'),
(352796,'466930',60,'202603111200',22015,22075,21970,22070,65038,100,100,100,1,'rest','2026-03-18 08:25:32'),
(352797,'466930',60,'202603111300',22060,22065,21915,21955,45127,25.81,25.81,87.5,1,'rest','2026-03-18 08:25:32'),
(352798,'466930',60,'202603111400',21965,21985,21300,21300,132943,0,4.94,19.79,1,'rest','2026-03-18 08:25:32'),
(352799,'466930',60,'202603111500',21300,21550,21200,21340,59458,5.76,4.94,9.41,1,'rest','2026-03-18 08:25:32'),
(352800,'466930',60,'202603120900',21150,21430,21015,21295,169363,47.06,5.41,8.94,1,'rest','2026-03-18 08:25:32'),
(352801,'466930',60,'202603121000',21300,21320,21170,21205,61561,0,22.86,4.23,1,'rest','2026-03-18 08:25:32'),
(352802,'466930',60,'202603121100',21205,21225,20985,21015,23722,0,0,3.92,1,'rest','2026-03-18 08:25:32'),
(352803,'466930',60,'202603121200',21020,21060,20920,21025,21086,5,3.45,13.33,1,'rest','2026-03-18 08:25:32'),
(352804,'466930',60,'202603121300',21000,21165,21000,21140,42979,100,39.68,27.78,1,'rest','2026-03-18 08:25:32'),
(352805,'466930',60,'202603121400',21140,21315,21140,21230,38314,100,100,43.43,1,'rest','2026-03-18 08:25:32'),
(352806,'466930',60,'202603121500',21235,21305,21150,21305,14612,100,100,60.42,1,'rest','2026-03-18 08:25:32'),
(352807,'466930',60,'202603130900',20600,20850,20440,20765,147800,12.2,23.4,34.94,1,'rest','2026-03-18 08:25:32'),
(352808,'466930',60,'202603131000',20765,21225,20765,21195,101235,44.33,48.33,56.8,1,'rest','2026-03-18 08:25:32'),
(352809,'466930',60,'202603131100',21195,21215,20985,21060,95913,76.11,38.91,46.85,1,'rest','2026-03-18 08:25:32'),
(352810,'466930',60,'202603131200',21055,21090,20955,21080,44462,12.9,76.92,43.75,1,'rest','2026-03-18 08:25:32'),
(352811,'466930',60,'202603131300',21080,21080,20850,20930,35223,11.76,6.56,35.29,1,'rest','2026-03-18 08:25:32'),
(352812,'466930',60,'202603131400',20945,21020,20900,20940,55119,6.25,16.67,61.74,1,'rest','2026-03-18 08:25:32'),
(352813,'466930',60,'202603131500',20960,20995,20920,20965,5352,100,18.92,16.18,1,'rest','2026-03-18 08:25:32'),
(352814,'466930',60,'202603160900',20805,21165,20805,21005,172371,100,100,38.78,1,'rest','2026-03-18 08:25:32'),
(352815,'466930',60,'202603161000',21020,21055,20705,20800,108972,16.33,24.07,17.44,1,'rest','2026-03-18 08:25:32'),
(352816,'466930',60,'202603161100',20800,20800,20605,20682,64061,0,11.02,18.84,1,'rest','2026-03-18 08:25:32'),
(352817,'466930',60,'202603161200',20695,20880,20640,20800,32759,50,26.76,36.17,1,'rest','2026-03-18 08:25:32'),
(352818,'466930',60,'202603161300',20795,20880,20770,20775,11835,82.52,45.21,31.23,1,'rest','2026-03-18 08:25:32'),
(352819,'466930',60,'202603161500',20880,20960,20865,20920,8660,100,85.29,64.78,1,'rest','2026-03-18 08:25:32'),
(352820,'466930',60,'202603170900',21700,22020,21605,21680,738855,100,100,97.61,1,'rest','2026-03-18 08:25:32'),
(352821,'466930',60,'202603171000',21695,21735,21540,21635,249502,94.41,94.64,92.82,1,'rest','2026-03-18 08:25:32'),
(352822,'466930',60,'202603171100',21660,21710,21575,21620,52477,0,92.68,93.78,1,'rest','2026-03-18 08:25:32'),
(352823,'466930',60,'202603171200',21620,21650,21510,21595,62755,0,0,90.34,1,'rest','2026-03-18 08:25:32'),
(352824,'466930',60,'202603171300',21600,21825,21545,21740,153247,85.29,78.38,91.41,1,'rest','2026-03-18 08:25:32'),
(352825,'466930',60,'202603171500',21715,21725,21580,21620,35876,0,54.72,47.54,1,'rest','2026-03-18 08:25:32'),
(352879,'437730',3,'202603171339',53500,53700,53300,53700,1929,50,81.82,81.82,1,'rest','2026-03-18 09:05:16'),
(352880,'437730',3,'202603171342',53700,53800,53600,53800,1392,100,60,83.33,1,'rest','2026-03-18 09:05:16'),
(352881,'437730',3,'202603171345',53700,53800,53500,53700,1616,50,75,76.92,1,'rest','2026-03-18 09:05:16'),
(352882,'437730',3,'202603171348',53700,53800,53600,53700,560,0,50,50,1,'rest','2026-03-18 09:05:16'),
(352883,'437730',3,'202603171351',53600,53700,53600,53600,450,0,0,60,1,'rest','2026-03-18 09:05:16'),
(352884,'437730',3,'202603171354',53700,53700,53600,53600,1061,0,0,33.33,1,'rest','2026-03-18 09:05:16'),
(352885,'437730',3,'202603171357',53500,53700,53500,53500,989,0,0,0,1,'rest','2026-03-18 09:05:16'),
(352886,'437730',3,'202603171400',53500,53600,53400,53400,2371,0,0,0,1,'rest','2026-03-18 09:05:16'),
(352887,'437730',3,'202603171403',53500,53600,53400,53500,586,50,33.33,25,1,'rest','2026-03-18 09:05:16'),
(352888,'437730',3,'202603171406',53500,53600,53400,53400,1069,50,33.33,25,1,'rest','2026-03-18 09:05:16'),
(352889,'437730',3,'202603171409',53500,53600,53400,53500,928,50,66.67,40,1,'rest','2026-03-18 09:05:16'),
(352890,'437730',3,'202603171412',53500,53800,53500,53700,2341,100,75,66.67,1,'rest','2026-03-18 09:05:16'),
(352891,'437730',3,'202603171415',53700,53800,53600,53700,1067,100,100,80,1,'rest','2026-03-18 09:05:16'),
(352892,'437730',3,'202603171418',53700,53700,53500,53600,472,0,66.67,60,1,'rest','2026-03-18 09:05:16'),
(352893,'437730',3,'202603171421',53600,53600,53500,53550,1593,0,0,66.67,1,'rest','2026-03-18 09:05:16'),
(352894,'437730',3,'202603171424',53550,53700,53500,53600,1255,50,25,62.5,1,'rest','2026-03-18 09:05:16'),
(352895,'437730',3,'202603171427',53600,53600,53500,53500,616,33.33,25,16.67,1,'rest','2026-03-18 09:05:16'),
(352896,'437730',3,'202603171430',53500,53600,53400,53500,837,0,33.33,16.67,1,'rest','2026-03-18 09:05:16'),
(352897,'437730',3,'202603171433',53500,53500,53400,53450,533,0,0,20,1,'rest','2026-03-18 09:05:16'),
(352898,'437730',3,'202603171436',53450,53500,53300,53350,1543,0,0,16.67,1,'rest','2026-03-18 09:05:16'),
(352899,'437730',3,'202603171439',53400,53500,53400,53500,448,60,50,37.5,1,'rest','2026-03-18 09:05:16'),
(352900,'437730',3,'202603171442',53500,53500,53200,53400,4290,60,42.86,37.5,1,'rest','2026-03-18 09:05:16'),
(352901,'437730',3,'202603171445',53500,53500,53100,53200,2030,0,33.33,25,1,'rest','2026-03-18 09:05:16'),
(352902,'437730',3,'202603171448',53200,53200,53100,53200,909,0,0,27.27,1,'rest','2026-03-18 09:05:16'),
(352903,'437730',3,'202603171451',53200,54400,53100,54000,14835,100,80,76,1,'rest','2026-03-18 09:05:16'),
(352904,'437730',3,'202603171454',54100,54600,53600,53700,15617,72.73,72.73,57.14,1,'rest','2026-03-18 09:05:16'),
(352905,'437730',3,'202603171457',53700,54000,53700,53800,3705,25,75,64.29,1,'rest','2026-03-18 09:05:16'),
(352906,'437730',3,'202603171500',53900,53900,53500,53550,2907,28.57,15.38,62.07,1,'rest','2026-03-18 09:05:16'),
(352907,'437730',3,'202603171503',53600,53800,53500,53700,5257,37.5,50,65.62,1,'rest','2026-03-18 09:05:16'),
(352908,'437730',3,'202603171506',53700,54000,53700,53900,6373,100,58.33,45,1,'rest','2026-03-18 09:05:16'),
(352909,'437730',3,'202603171509',53900,54000,53700,53700,4891,50,63.64,50,1,'rest','2026-03-18 09:05:16'),
(352910,'437730',3,'202603171512',53800,53900,53700,53800,3527,33.33,60,50,1,'rest','2026-03-18 09:05:16'),
(352911,'437730',3,'202603171515',53800,54300,53700,54200,11685,100,71.43,80.95,1,'rest','2026-03-18 09:05:16'),
(352912,'437730',3,'202603171518',54100,54500,54000,54300,10798,100,100,80,1,'rest','2026-03-18 09:05:16'),
(352913,'437730',3,'202603171530',54700,54700,54700,54700,25856,100,100,83.33,1,'rest','2026-03-18 09:05:16'),
(352914,'437730',3,'202603171533',54700,54700,54700,54700,856,100,100,100,1,'rest','2026-03-18 09:05:16'),
(352928,'039980',1,'202603180830',2215,2215,2215,2215,0,100,0,33.33,1,'ws','2026-03-18 08:31:01'),
(352929,'039980',1,'202603180831',2215,2215,2215,2215,0,100,100,33.33,1,'ws','2026-03-18 08:32:01'),
(352930,'229200',1,'202603180831',19650,19650,19650,19650,0,100,0,63.16,1,'ws','2026-03-18 08:32:19'),
(352931,'039980',1,'202603180832',2215,2215,2215,2215,0,100,100,0,1,'ws','2026-03-18 08:33:32'),
(352932,'039980',3,'202603180830',2215,2215,2215,2215,0,NULL,NULL,NULL,1,'ws','2026-03-18 08:33:34'),
(352933,'039980',1,'202603180833',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 08:34:24'),
(352934,'069500',1,'202603180833',84635,84635,84635,84635,0,100,0,76.67,1,'ws','2026-03-18 08:34:28'),
(352935,'229200',1,'202603180832',19650,19650,19650,19650,0,100,100,0,1,'ws','2026-03-18 08:35:02'),
(352936,'229200',3,'202603180830',19650,19650,19650,19650,0,NULL,NULL,NULL,1,'ws','2026-03-18 08:35:04'),
(352937,'039980',1,'202603180834',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 08:35:06'),
(352938,'000660',1,'202603180833',970000,970000,970000,970000,0,100,0,60,1,'ws','2026-03-18 08:36:04'),
(352939,'000660',3,'202603180833',970000,970000,970000,970000,0,100,0,42.86,1,'ws','2026-03-18 08:36:06'),
(352940,'039980',1,'202603180835',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 08:36:52'),
(352941,'039980',3,'202603180833',2215,2215,2215,2215,0,NULL,NULL,NULL,1,'ws','2026-03-18 08:36:54'),
(352942,'039980',1,'202603180836',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 08:37:00'),
(352943,'229200',1,'202603180835',19650,19650,19650,19650,0,100,100,0,1,'ws','2026-03-18 08:37:31'),
(352944,'229200',3,'202603180833',19650,19650,19650,19650,0,NULL,NULL,NULL,1,'ws','2026-03-18 08:37:33'),
(352945,'001550',1,'202603180830',17160,17160,17160,17160,0,100,100,90.48,1,'ws','2026-03-18 08:37:49'),
(352946,'001550',3,'202603180830',17160,17160,17160,17160,0,100,100,100,1,'ws','2026-03-18 08:37:51'),
(352947,'069500',1,'202603180834',84635,84635,84635,84635,0,100,100,74.07,1,'ws','2026-03-18 08:38:54'),
(352948,'069500',3,'202603180833',84635,84635,84635,84635,0,0,76.67,30.26,1,'ws','2026-03-18 08:38:56'),
(352949,'005380',1,'202603180830',522000,522000,522000,522000,0,100,100,66.67,1,'ws','2026-03-18 08:39:01'),
(352950,'005380',3,'202603180830',522000,522000,522000,522000,0,100,100,100,1,'ws','2026-03-18 08:39:03'),
(352951,'039980',1,'202603180837',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 08:39:12'),
(352952,'039980',3,'202603180836',2215,2215,2215,2215,0,100,NULL,NULL,1,'ws','2026-03-18 08:39:14'),
(352953,'069500',1,'202603180838',84635,84635,84635,84635,0,100,100,0,1,'ws','2026-03-18 08:39:17'),
(352954,'069500',3,'202603180836',84635,84635,84635,84635,0,100,0,38.98,1,'ws','2026-03-18 08:39:19'),
(352955,'229200',1,'202603180837',19650,19650,19650,19650,0,100,100,100,1,'ws','2026-03-18 08:39:45'),
(352956,'229200',3,'202603180836',19650,19650,19650,19650,0,100,NULL,NULL,1,'ws','2026-03-18 08:39:47'),
(352957,'005380',1,'202603180839',522000,522000,522000,522000,0,100,100,100,1,'ws','2026-03-18 09:00:03'),
(352958,'005380',3,'202603180839',522000,522000,522000,522000,0,100,100,100,1,'ws','2026-03-18 09:00:05'),
(352959,'005380',15,'202603180830',522000,522000,522000,522000,0,100,100,12.5,1,'ws','2026-03-18 09:00:05'),
(352960,'005380',60,'202603180800',522000,522000,522000,522000,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:05'),
(352961,'034020',1,'202603180833',104400,104400,104400,104400,0,100,0,25,1,'ws','2026-03-18 09:00:07'),
(352962,'034020',3,'202603180833',104400,104400,104400,104400,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:09'),
(352963,'034020',15,'202603180830',104400,104400,104400,104400,0,0,0,0,1,'ws','2026-03-18 09:00:09'),
(352964,'034020',60,'202603180800',104400,104400,104400,104400,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:09'),
(352965,'000660',1,'202603180836',970000,970000,970000,970000,0,100,100,50,1,'ws','2026-03-18 09:00:11'),
(352966,'000660',3,'202603180836',970000,970000,970000,970000,0,100,100,60,1,'ws','2026-03-18 09:00:11'),
(352967,'000660',15,'202603180830',970000,970000,970000,970000,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:11'),
(352968,'000660',60,'202603180800',970000,970000,970000,970000,0,0,0,11.59,1,'ws','2026-03-18 09:00:11'),
(352969,'001550',1,'202603180837',17160,17160,17160,17160,0,100,100,100,1,'ws','2026-03-18 09:00:15'),
(352970,'001550',3,'202603180836',17160,17160,17160,17160,0,100,100,100,1,'ws','2026-03-18 09:00:17'),
(352971,'001550',15,'202603180830',17160,17160,17160,17160,0,100,100,100,1,'ws','2026-03-18 09:00:17'),
(352972,'001550',60,'202603180800',17160,17160,17160,17160,0,100,100,91,1,'ws','2026-03-18 09:00:17'),
(352973,'039980',1,'202603180839',2215,2215,2215,2215,0,100,100,100,1,'ws','2026-03-18 09:00:22'),
(352974,'039980',3,'202603180839',2215,2215,2215,2215,0,100,100,NULL,1,'ws','2026-03-18 09:00:24'),
(352975,'039980',15,'202603180830',2215,2215,2215,2215,0,0,0,0,1,'ws','2026-03-18 09:00:24'),
(352976,'039980',60,'202603180800',2215,2215,2215,2215,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:24'),
(352977,'069500',1,'202603180839',84635,84635,84635,84635,0,100,100,100,1,'ws','2026-03-18 09:00:24'),
(352978,'069500',3,'202603180839',84635,84635,84635,84635,0,100,100,76.67,1,'ws','2026-03-18 09:00:24'),
(352979,'069500',15,'202603180830',84635,84635,84635,84635,0,0,0,0,1,'ws','2026-03-18 09:00:24'),
(352980,'069500',60,'202603180800',84635,84635,84635,84635,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:24'),
(352981,'229200',1,'202603180839',19650,19650,19650,19650,0,100,100,100,1,'ws','2026-03-18 09:00:26'),
(352982,'229200',3,'202603180839',19650,19650,19650,19650,0,100,100,NULL,1,'ws','2026-03-18 09:00:26'),
(352983,'229200',15,'202603180830',19650,19650,19650,19650,0,0,0,0,1,'ws','2026-03-18 09:00:26'),
(352984,'229200',60,'202603180800',19650,19650,19650,19650,0,0,0,19,1,'ws','2026-03-18 09:00:26'),
(352985,'005930',1,'202603180838',193900,193900,193900,193900,0,100,100,100,1,'ws','2026-03-18 09:00:29'),
(352986,'005930',3,'202603180836',193900,193900,193900,193900,0,NULL,NULL,NULL,1,'ws','2026-03-18 09:00:31'),
(352987,'005930',15,'202603180830',193900,193900,193900,193900,0,100,42.86,9.09,1,'ws','2026-03-18 09:00:31'),
(352988,'005930',60,'202603180800',193900,193900,193900,193900,0,0,0,0,1,'ws','2026-03-18 09:00:31'),
(352989,'005930',1,'202603180900',200500,200500,199700,199900,199900,100,100,100,1,'ws','2026-03-18 09:01:00'),
(352990,'000660',1,'202603180900',1000000,1003000,999000,1000000,1000000,100,100,93.75,1,'ws','2026-03-18 09:01:02'),
(352991,'069500',1,'202603180900',86640,86815,86640,86695,86670,100,100,100,1,'ws','2026-03-18 09:01:02'),
(352992,'005380',1,'202603180900',536000,536000,530000,533000,533000,100,100,100,1,'ws','2026-03-18 09:01:02'),
(352993,'034020',1,'202603180900',106800,107800,106700,107200,107200,100,100,93.55,1,'ws','2026-03-18 09:01:02'),
(352994,'035510',1,'202603180900',23300,24000,23200,23650,23600,100,100,100,1,'ws','2026-03-18 09:01:02'),
(352995,'039980',1,'202603180900',2215,2260,2215,2260,2255,100,100,100,1,'ws','2026-03-18 09:01:02'),
(352996,'412350',1,'202603180900',6620,6990,6350,6470,1041276,100,100,100,1,'ws','2026-03-18 10:00:20'),
(352997,'010120',1,'202603180900',787000,794000,784000,791000,791000,100,80.56,81.4,1,'ws','2026-03-18 09:01:02'),
(352998,'229200',1,'202603180900',20000,20025,19965,19985,19980,100,100,100,1,'ws','2026-03-18 09:01:02'),
(352999,'298040',1,'202603180900',2582000,2599000,2582000,2583000,2582000,97.37,97.56,97.92,1,'ws','2026-03-18 09:01:02'),
(353000,'267260',1,'202603180900',959000,963000,954000,959000,958000,100,93.33,93.55,1,'ws','2026-03-18 09:01:02'),
(353001,'001550',1,'202603180900',16380,16380,16140,16200,16200,0,0,12.73,1,'ws','2026-03-18 09:01:02'),
(353002,'466930',1,'202603180900',22105,22105,22050,22055,22030,100,100,100,1,'ws','2026-03-18 09:01:06'),
(353003,'002240',1,'202603180900',21600,21950,21600,21950,21950,92.86,92.86,86.67,1,'ws','2026-03-18 09:01:14'),
(353004,'005930',1,'202603180901',200000,201000,199900,200000,200000,100,100,100,1,'ws','2026-03-18 09:02:00'),
(353005,'000660',1,'202603180901',1000000,1001000,999000,1000000,999000,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353006,'069500',1,'202603180901',86695,86870,86650,86760,86740,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353007,'005380',1,'202603180901',533000,537000,532000,535500,535000,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353008,'229200',1,'202603180901',19985,20035,19985,19995,19990,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353009,'034020',1,'202603180901',107300,107700,107200,107600,107600,100,100,94.12,1,'ws','2026-03-18 09:02:02'),
(353010,'035510',1,'202603180901',23600,25250,23350,24500,24450,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353011,'412350',1,'202603180901',6500,6580,6310,6450,298217,66.67,66.67,66.67,1,'ws','2026-03-18 10:00:20'),
(353012,'010120',1,'202603180901',792000,793000,789000,790000,789000,96.67,96.67,81.4,1,'ws','2026-03-18 09:02:02'),
(353013,'298040',1,'202603180901',2582000,2590000,2582000,2589000,2587000,100,97.73,98.08,1,'ws','2026-03-18 09:02:02'),
(353014,'466930',1,'202603180901',22055,22120,22030,22110,22110,100,100,100,1,'ws','2026-03-18 09:02:02'),
(353015,'039980',1,'202603180901',2255,2260,2215,2220,2230,52.94,52.94,52.94,1,'ws','2026-03-18 09:02:02'),
(353016,'267260',1,'202603180901',959000,962000,955000,960000,960000,100,100,93.55,1,'ws','2026-03-18 09:02:02'),
(353017,'001550',1,'202603180901',16200,16370,16180,16320,16300,11.11,11.11,11.11,1,'ws','2026-03-18 09:02:02'),
(353018,'002240',1,'202603180901',21900,21900,21800,21800,21800,81.25,76.47,76.47,1,'ws','2026-03-18 09:02:28'),
(353019,'005380',3,'202603180900',536000,537000,530000,535000,535000,100,100,100,1,'ws','2026-03-18 09:03:02'),
(353020,'069500',1,'202603180902',86760,86840,86730,86780,86800,100,100,100,1,'ws','2026-03-18 09:03:00'),
(353021,'069500',3,'202603180900',86640,86870,86640,86780,86800,100,100,98.39,1,'ws','2026-03-18 09:03:02'),
(353022,'298040',3,'202603180900',2582000,2599000,2582000,2583000,2581000,97.37,97.83,83.33,1,'ws','2026-03-18 09:03:02'),
(353023,'005930',3,'202603180900',200500,201000,199700,200250,200000,NULL,NULL,NULL,1,'ws','2026-03-18 09:03:02'),
(353024,'000660',3,'202603180900',1000000,1003000,999000,1001000,1000000,100,100,93.94,1,'ws','2026-03-18 09:03:02'),
(353025,'034020',3,'202603180900',106800,108200,106700,107900,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:03:02'),
(353026,'010120',3,'202603180900',787000,794000,784000,788000,787000,NULL,NULL,NULL,1,'ws','2026-03-18 09:03:02'),
(353027,'437730',3,'202603180900',56800,56800,55400,55400,33608,100,100,100,1,'ws','2026-03-18 09:05:16'),
(353028,'229200',3,'202603180900',20000,20035,19965,19990,19990,100,100,NULL,1,'ws','2026-03-18 09:03:02'),
(353029,'001550',3,'202603180900',16380,16450,16140,16450,16400,0,0,19.32,1,'ws','2026-03-18 09:03:02'),
(353030,'412350',3,'202603180900',6620,6990,6310,6480,1462328,100,100,100,1,'ws','2026-03-18 13:25:28'),
(353031,'039980',3,'202603180900',2215,2260,2170,2175,2175,0,0,NULL,1,'ws','2026-03-18 09:03:02'),
(353032,'466930',3,'202603180900',22105,22120,22030,22120,22100,NULL,NULL,NULL,1,'ws','2026-03-18 09:03:02'),
(353033,'005380',1,'202603180902',535500,536000,534000,535000,535000,83.33,96.43,96.43,1,'ws','2026-03-18 09:03:02'),
(353034,'298040',1,'202603180902',2589000,2590000,2582000,2583000,2581000,50,87.76,86.79,1,'ws','2026-03-18 09:03:02'),
(353035,'005930',1,'202603180902',200000,200500,200000,200250,200000,100,100,100,1,'ws','2026-03-18 09:03:02'),
(353036,'000660',1,'202603180902',1000000,1001000,1000000,1001000,1000000,100,100,100,1,'ws','2026-03-18 09:03:02'),
(353037,'010120',1,'202603180902',789000,790000,785000,788000,787000,0,90.62,74.36,1,'ws','2026-03-18 09:03:02'),
(353038,'229200',1,'202603180902',19995,20025,19985,19990,19990,66.67,98.57,98.57,1,'ws','2026-03-18 09:03:02'),
(353039,'034020',1,'202603180902',107600,108200,107600,107900,107800,100,100,100,1,'ws','2026-03-18 09:03:02'),
(353040,'039980',1,'202603180902',2230,2230,2170,2175,2175,0,34.62,34.62,1,'ws','2026-03-18 09:03:02'),
(353041,'412350',1,'202603180902',6460,6510,6380,6480,122835,60,77.78,77.78,1,'ws','2026-03-18 10:00:20'),
(353042,'001550',1,'202603180902',16320,16450,16320,16450,16400,100,20.66,20.66,1,'ws','2026-03-18 09:03:02'),
(353043,'466930',1,'202603180902',22120,22120,22095,22120,22100,100,100,100,1,'ws','2026-03-18 09:03:02'),
(353056,'267260',1,'202603180902',961000,961500,954000,954000,954000,14.29,82.86,78.38,1,'ws','2026-03-18 09:03:04'),
(353057,'267260',3,'202603180900',959000,963000,954000,954000,954000,100,92,88.89,1,'ws','2026-03-18 09:03:04'),
(353058,'002240',1,'202603180902',21800,21800,21700,21700,21700,0,72.22,68.42,1,'ws','2026-03-18 09:03:06'),
(353059,'002240',3,'202603180900',21600,21950,21600,21700,21700,88.89,88.89,88.89,1,'ws','2026-03-18 09:03:06'),
(353060,'005930',1,'202603180903',200500,200500,200000,200000,200000,50,58.33,96.21,1,'ws','2026-03-18 09:04:00'),
(353061,'000660',1,'202603180903',1001000,1001000,1000000,1000000,1000000,50,50,96.88,1,'ws','2026-03-18 09:04:02'),
(353062,'005380',1,'202603180903',536000,536000,533000,533000,533000,0,50,84.38,1,'ws','2026-03-18 09:04:02'),
(353063,'034020',1,'202603180903',107800,108600,107700,108200,108100,100,100,100,1,'ws','2026-03-18 09:04:02'),
(353064,'267260',1,'202603180903',955000,958000,954000,956000,955000,25,33.33,83.78,1,'ws','2026-03-18 09:04:02'),
(353065,'039980',1,'202603180903',2190,2195,2160,2165,2160,0,0,32.14,1,'ws','2026-03-18 09:04:02'),
(353066,'412350',1,'202603180903',6480,6960,6460,6850,412831,100,95.24,95.65,1,'ws','2026-03-18 10:00:20'),
(353067,'010120',1,'202603180903',788000,792000,787000,788000,787000,0,0,90.62,1,'ws','2026-03-18 09:04:02'),
(353068,'229200',1,'202603180903',19990,20030,19980,19985,19975,0,50,97.18,1,'ws','2026-03-18 09:04:02'),
(353069,'069500',1,'202603180903',86785,86840,86660,86780,86780,100,100,100,1,'ws','2026-03-18 09:04:02'),
(353070,'466930',1,'202603180903',22100,22110,22050,22055,22055,13.33,50,88.5,1,'ws','2026-03-18 09:04:02'),
(353071,'001550',1,'202603180903',16460,16480,16380,16400,16400,72.22,83.33,19.84,1,'ws','2026-03-18 09:04:04'),
(353072,'298040',1,'202603180903',2583000,2590000,2581000,2589000,2589000,50,66.67,87.5,1,'ws','2026-03-18 09:04:06'),
(353073,'035510',1,'202603180902',24550,25600,24550,25550,25550,100,100,100,1,'ws','2026-03-18 09:04:45'),
(353074,'035510',3,'202603180900',23300,25600,23200,25550,25550,100,100,100,1,'ws','2026-03-18 09:04:47'),
(353076,'002240',1,'202603180903',21750,21800,21750,21800,21800,50,28.57,71.43,1,'ws','2026-03-18 09:04:49'),
(353077,'069500',1,'202603180904',86800,87100,86795,87075,87075,100,100,100,1,'ws','2026-03-18 09:05:00'),
(353078,'005380',1,'202603180904',534000,535000,533000,534000,534000,33.33,28.57,85.29,1,'ws','2026-03-18 09:05:02'),
(353079,'229200',1,'202603180904',19980,20020,19975,20010,20015,83.33,71.43,97.37,1,'ws','2026-03-18 09:05:02'),
(353080,'034020',1,'202603180904',108100,108200,107800,108000,107900,60,75,95,1,'ws','2026-03-18 09:05:02'),
(353081,'412350',1,'202603180904',6850,7080,6750,7010,343320,100,100,96.77,1,'ws','2026-03-18 10:00:20'),
(353082,'005930',1,'202603180904',200500,201500,200000,201500,201000,85.71,87.5,96.91,1,'ws','2026-03-18 09:05:02'),
(353083,'000660',1,'202603180904',1000000,1004000,1000000,1003000,1002000,75,80,97.14,1,'ws','2026-03-18 09:05:02'),
(353084,'035510',1,'202603180904',25500,25500,24550,25350,25300,84,90.48,93.65,1,'ws','2026-03-18 09:05:02'),
(353085,'010120',1,'202603180904',789000,792000,789000,792000,791000,100,66.67,91.67,1,'ws','2026-03-18 09:05:02'),
(353086,'267260',1,'202603180904',955000,960000,955000,960000,959000,100,50,85.37,1,'ws','2026-03-18 09:05:02'),
(353087,'039980',1,'202603180904',2165,2215,2165,2205,2200,80,42.11,47.22,1,'ws','2026-03-18 09:05:02'),
(353088,'466930',1,'202603180904',22050,22110,22045,22090,22060,35,40.91,89.17,1,'ws','2026-03-18 09:05:02'),
(353089,'298040',1,'202603180904',2589000,2613000,2587000,2611000,2610000,100,82.35,92.21,1,'ws','2026-03-18 09:05:04'),
(353090,'001550',1,'202603180904',16390,16480,16390,16450,16420,50,78.26,22.9,1,'ws','2026-03-18 09:05:08'),
(353091,'437730',1,'202603171348',53700,53700,53600,53600,32,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:13'),
(353092,'437730',1,'202603171349',53700,53800,53700,53700,236,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:13'),
(353093,'437730',1,'202603171350',53700,53700,53600,53700,292,100,NULL,NULL,1,'rest','2026-03-18 09:05:13'),
(353094,'437730',1,'202603171351',53600,53600,53600,53600,284,0,50,NULL,1,'rest','2026-03-18 09:05:13'),
(353095,'437730',1,'202603171352',53700,53700,53600,53700,27,50,50,NULL,1,'rest','2026-03-18 09:05:13'),
(353096,'437730',1,'202603171353',53600,53700,53600,53600,139,50,33.33,50,1,'rest','2026-03-18 09:05:13'),
(353097,'437730',1,'202603171354',53700,53700,53600,53600,585,0,50,33.33,1,'rest','2026-03-18 09:05:13'),
(353098,'437730',1,'202603171355',53600,53700,53600,53600,167,100,0,33.33,1,'rest','2026-03-18 09:05:13'),
(353099,'437730',1,'202603171356',53700,53700,53600,53600,309,100,100,50,1,'rest','2026-03-18 09:05:13'),
(353100,'437730',1,'202603171357',53500,53600,53500,53600,79,100,100,0,1,'rest','2026-03-18 09:05:13'),
(353101,'437730',1,'202603171358',53600,53700,53550,53600,791,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353102,'437730',1,'202603171359',53600,53600,53500,53500,119,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353103,'437730',1,'202603171400',53500,53600,53500,53500,1327,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353104,'437730',1,'202603171401',53600,53600,53400,53400,815,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353105,'437730',1,'202603171402',53400,53500,53400,53400,229,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353106,'437730',1,'202603171403',53500,53600,53400,53600,247,100,66.67,50,1,'rest','2026-03-18 09:05:13'),
(353107,'437730',1,'202603171404',53500,53500,53400,53400,81,50,50,40,1,'rest','2026-03-18 09:05:13'),
(353108,'437730',1,'202603171405',53500,53600,53400,53500,258,33.33,60,50,1,'rest','2026-03-18 09:05:13'),
(353109,'437730',1,'202603171406',53500,53600,53400,53400,506,50,25,50,1,'rest','2026-03-18 09:05:13'),
(353110,'437730',1,'202603171407',53500,53600,53400,53400,476,0,50,50,1,'rest','2026-03-18 09:05:13'),
(353111,'437730',1,'202603171408',53400,53500,53400,53400,87,100,0,25,1,'rest','2026-03-18 09:05:13'),
(353112,'437730',1,'202603171409',53500,53600,53400,53500,249,100,100,66.67,1,'rest','2026-03-18 09:05:13'),
(353113,'437730',1,'202603171410',53500,53500,53400,53400,623,50,50,33.33,1,'rest','2026-03-18 09:05:13'),
(353114,'437730',1,'202603171411',53600,53600,53500,53500,56,50,66.67,66.67,1,'rest','2026-03-18 09:05:13'),
(353115,'437730',1,'202603171412',53500,53600,53500,53500,284,100,50,66.67,1,'rest','2026-03-18 09:05:13'),
(353116,'437730',1,'202603171413',53500,53600,53500,53500,179,100,100,66.67,1,'rest','2026-03-18 09:05:13'),
(353117,'437730',1,'202603171414',53600,53800,53600,53700,1878,100,100,75,1,'rest','2026-03-18 09:05:13'),
(353118,'437730',1,'202603171415',53700,53700,53700,53700,113,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353119,'437730',1,'202603171416',53600,53700,53600,53600,711,0,66.67,66.67,1,'rest','2026-03-18 09:05:13'),
(353120,'437730',1,'202603171417',53800,53800,53700,53700,243,50,50,75,1,'rest','2026-03-18 09:05:13'),
(353121,'437730',1,'202603171418',53700,53700,53600,53600,253,50,33.33,60,1,'rest','2026-03-18 09:05:13'),
(353122,'437730',1,'202603171419',53500,53500,53500,53500,55,0,33.33,25,1,'rest','2026-03-18 09:05:13'),
(353123,'437730',1,'202603171420',53550,53600,53500,53600,164,50,33.33,40,1,'rest','2026-03-18 09:05:13'),
(353124,'437730',1,'202603171421',53600,53600,53500,53500,1535,50,33.33,40,1,'rest','2026-03-18 09:05:13'),
(353125,'437730',1,'202603171422',53500,53500,53500,53500,29,0,50,25,1,'rest','2026-03-18 09:05:13'),
(353126,'437730',1,'202603171423',53500,53600,53500,53550,29,100,33.33,42.86,1,'rest','2026-03-18 09:05:13'),
(353127,'437730',1,'202603171424',53550,53600,53500,53600,789,100,100,66.67,1,'rest','2026-03-18 09:05:13'),
(353128,'437730',1,'202603171425',53600,53600,53600,53600,181,100,100,50,1,'rest','2026-03-18 09:05:13'),
(353129,'437730',1,'202603171426',53700,53700,53500,53600,285,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353130,'437730',1,'202603171427',53600,53600,53600,53600,199,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353131,'437730',1,'202603171428',53600,53600,53500,53500,226,0,0,33.33,1,'rest','2026-03-18 09:05:13'),
(353132,'437730',1,'202603171429',53600,53600,53500,53500,191,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353133,'437730',1,'202603171430',53500,53600,53500,53500,6,100,0,0,1,'rest','2026-03-18 09:05:13'),
(353134,'437730',1,'202603171431',53600,53600,53500,53500,761,100,100,0,1,'rest','2026-03-18 09:05:13'),
(353135,'437730',1,'202603171432',53500,53500,53400,53500,70,100,100,0,1,'rest','2026-03-18 09:05:13'),
(353136,'437730',1,'202603171433',53500,53500,53450,53500,156,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353137,'437730',1,'202603171434',53500,53500,53500,53500,143,100,100,100,1,'rest','2026-03-18 09:05:13'),
(353138,'437730',1,'202603171435',53500,53500,53400,53450,234,0,0,0,1,'rest','2026-03-18 09:05:13'),
(353139,'437730',1,'202603171436',53450,53500,53300,53500,1275,50,50,50,1,'rest','2026-03-18 09:05:13'),
(353140,'437730',1,'202603171437',53500,53500,53400,53400,199,33.33,25,25,1,'rest','2026-03-18 09:05:13'),
(353141,'437730',1,'202603171438',53400,53400,53300,53350,69,0,25,20,1,'rest','2026-03-18 09:05:13'),
(353142,'437730',1,'202603171439',53400,53450,53400,53400,332,50,25,33.33,1,'rest','2026-03-18 09:05:14'),
(353143,'437730',1,'202603171440',53500,53500,53450,53500,13,100,75,57.14,1,'rest','2026-03-18 09:05:14'),
(353144,'437730',1,'202603171441',53500,53500,53400,53500,103,100,100,50,1,'rest','2026-03-18 09:05:14'),
(353145,'437730',1,'202603171442',53500,53500,53400,53400,611,0,50,50,1,'rest','2026-03-18 09:05:14'),
(353146,'437730',1,'202603171443',53400,53500,53400,53500,497,50,50,71.43,1,'rest','2026-03-18 09:05:14'),
(353147,'437730',1,'202603171444',53500,53500,53200,53400,3182,50,33.33,50,1,'rest','2026-03-18 09:05:14'),
(353148,'437730',1,'202603171445',53500,53500,53400,53400,85,0,50,33.33,1,'rest','2026-03-18 09:05:14'),
(353149,'437730',1,'202603171446',53400,53400,53100,53100,1822,0,0,16.67,1,'rest','2026-03-18 09:05:14'),
(353150,'437730',1,'202603171447',53300,53300,53100,53200,123,25,25,33.33,1,'rest','2026-03-18 09:05:14'),
(353151,'437730',1,'202603171448',53200,53200,53100,53200,449,100,25,20,1,'rest','2026-03-18 09:05:14'),
(353152,'437730',1,'202603171449',53100,53200,53100,53200,248,100,100,25,1,'rest','2026-03-18 09:05:14'),
(353153,'437730',1,'202603171450',53100,53200,53100,53200,212,100,100,25,1,'rest','2026-03-18 09:05:14'),
(353154,'437730',1,'202603171451',53200,53200,53100,53200,241,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353155,'437730',1,'202603171452',53200,53300,53100,53200,279,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353156,'437730',1,'202603171453',53200,54400,53200,54000,14315,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353157,'437730',1,'202603171454',54100,54600,54000,54200,9789,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353158,'437730',1,'202603171455',54200,54300,53800,53900,3463,40,76.92,76.92,1,'rest','2026-03-18 09:05:14'),
(353159,'437730',1,'202603171456',53900,54000,53600,53700,2365,0,28.57,66.67,1,'rest','2026-03-18 09:05:14'),
(353160,'437730',1,'202603171457',53700,53800,53700,53800,861,33.33,16.67,68.75,1,'rest','2026-03-18 09:05:14'),
(353161,'437730',1,'202603171458',53800,54000,53800,53900,1311,100,50,44.44,1,'rest','2026-03-18 09:05:14'),
(353162,'437730',1,'202603171459',53800,53900,53800,53800,1533,50,66.67,25,1,'rest','2026-03-18 09:05:14'),
(353163,'437730',1,'202603171500',53900,53900,53600,53700,976,0,33.33,33.33,1,'rest','2026-03-18 09:05:14'),
(353164,'437730',1,'202603171501',53600,53700,53500,53600,1506,0,0,40,1,'rest','2026-03-18 09:05:14'),
(353165,'437730',1,'202603171502',53600,53600,53500,53550,425,0,0,22.22,1,'rest','2026-03-18 09:05:14'),
(353166,'437730',1,'202603171503',53600,53700,53500,53700,1360,75,50,30,1,'rest','2026-03-18 09:05:14'),
(353167,'437730',1,'202603171504',53700,53700,53600,53600,312,60,50,30,1,'rest','2026-03-18 09:05:14'),
(353168,'437730',1,'202603171505',53700,53800,53500,53700,3585,50,71.43,50,1,'rest','2026-03-18 09:05:14'),
(353169,'437730',1,'202603171506',53700,54000,53700,53800,3344,100,66.67,70,1,'rest','2026-03-18 09:05:14'),
(353170,'437730',1,'202603171507',53900,54000,53800,53900,2432,100,100,81.82,1,'rest','2026-03-18 09:05:14'),
(353171,'437730',1,'202603171508',54000,54000,53800,53900,597,100,100,75,1,'rest','2026-03-18 09:05:14'),
(353172,'437730',1,'202603171509',53900,53900,53800,53900,1562,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353173,'437730',1,'202603171510',54000,54000,53700,53800,781,0,0,66.67,1,'rest','2026-03-18 09:05:14'),
(353174,'437730',1,'202603171511',53800,53800,53700,53700,2548,0,0,33.33,1,'rest','2026-03-18 09:05:14'),
(353175,'437730',1,'202603171512',53800,53900,53700,53800,2061,50,33.33,33.33,1,'rest','2026-03-18 09:05:14'),
(353176,'437730',1,'202603171513',53800,53900,53800,53800,327,100,50,33.33,1,'rest','2026-03-18 09:05:14'),
(353177,'437730',1,'202603171514',53900,53900,53700,53800,1139,100,100,33.33,1,'rest','2026-03-18 09:05:14'),
(353178,'437730',1,'202603171515',53800,54100,53700,54100,6032,100,100,80,1,'rest','2026-03-18 09:05:14'),
(353179,'437730',1,'202603171516',54100,54300,54000,54100,2438,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353180,'437730',1,'202603171517',54200,54300,54100,54200,3215,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353181,'437730',1,'202603171518',54100,54400,54000,54400,7613,100,100,100,1,'rest','2026-03-18 09:05:14'),
(353182,'437730',1,'202603171519',54400,54500,54300,54300,3185,66.67,75,85.71,1,'rest','2026-03-18 09:05:14'),
(353183,'437730',1,'202603171530',54700,54700,54700,54700,25856,80,85.71,87.5,1,'rest','2026-03-18 09:05:14'),
(353184,'437730',1,'202603171535',54700,54700,54700,54700,856,100,80,87.5,1,'rest','2026-03-18 09:05:14'),
(353185,'437730',1,'202603180900',56800,56800,55900,56000,18047,100,100,95,1,'rest','2026-03-18 09:05:14'),
(353186,'437730',1,'202603180901',56000,56500,55900,56050,5840,100,100,94.59,1,'rest','2026-03-18 09:05:14'),
(353187,'437730',1,'202603180902',56100,56300,55400,55400,9721,7.14,67.5,72.92,1,'rest','2026-03-18 09:05:14'),
(353188,'437730',1,'202603180903',55500,55500,55000,55100,8070,0,5,58.7,1,'rest','2026-03-18 09:05:14'),
(353189,'437730',1,'202603180904',55100,56400,54700,55400,13219,50,24,63.46,1,'rest','2026-03-18 09:05:14'),
(353190,'437730',1,'202603180905',55100,55700,55000,55500,985,100,57.14,32.14,1,'rest','2026-03-18 09:05:14'),
(353242,'437730',3,'202603180903',55500,56400,54700,55500,22358,100,100,100,1,'rest','2026-03-18 09:05:16'),
(353291,'007120',1,'202603171053',2395,2395,2395,2395,220,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:21'),
(353292,'007120',1,'202603171056',2395,2395,2395,2395,108,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:21'),
(353293,'007120',1,'202603171057',2395,2395,2395,2395,1,100,NULL,NULL,1,'rest','2026-03-18 09:05:21'),
(353294,'007120',1,'202603171059',2395,2395,2395,2395,135,100,100,NULL,1,'rest','2026-03-18 09:05:21'),
(353295,'007120',1,'202603171102',2395,2395,2395,2395,215,100,100,NULL,1,'rest','2026-03-18 09:05:21'),
(353296,'007120',1,'202603171103',2395,2395,2395,2395,550,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353297,'007120',1,'202603171105',2395,2395,2395,2395,914,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353298,'007120',1,'202603171108',2395,2395,2395,2395,18,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353299,'007120',1,'202603171109',2395,2395,2395,2395,10,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353300,'007120',1,'202603171110',2395,2395,2395,2395,1110,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353301,'007120',1,'202603171111',2395,2395,2395,2395,106,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353302,'007120',1,'202603171112',2395,2395,2395,2395,202,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353303,'007120',1,'202603171113',2395,2395,2395,2395,20,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353304,'007120',1,'202603171114',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353305,'007120',1,'202603171115',2395,2395,2395,2395,2,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353306,'007120',1,'202603171116',2395,2395,2395,2395,19,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353307,'007120',1,'202603171117',2395,2395,2395,2395,125,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353308,'007120',1,'202603171118',2395,2395,2395,2395,83,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353309,'007120',1,'202603171123',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353310,'007120',1,'202603171124',2395,2395,2395,2395,1320,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353311,'007120',1,'202603171128',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353312,'007120',1,'202603171129',2395,2395,2395,2395,30,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353313,'007120',1,'202603171131',2395,2395,2395,2395,153,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353314,'007120',1,'202603171132',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353315,'007120',1,'202603171135',2395,2395,2395,2395,47,100,100,100,1,'rest','2026-03-18 09:05:21'),
(353316,'007120',1,'202603171136',2395,2395,2395,2395,9,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:21'),
(353317,'007120',1,'202603171142',2395,2395,2395,2395,1,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:21'),
(353318,'007120',1,'202603171143',2395,2395,2395,2395,153,100,NULL,NULL,1,'rest','2026-03-18 09:35:21'),
(353319,'007120',1,'202603171146',2395,2395,2395,2395,25,100,100,NULL,1,'rest','2026-03-18 09:35:21'),
(353320,'007120',1,'202603171148',2395,2395,2395,2395,40,100,100,NULL,1,'rest','2026-03-18 09:35:21'),
(353321,'007120',1,'202603171149',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353322,'007120',1,'202603171150',2395,2395,2395,2395,28,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353323,'007120',1,'202603171153',2395,2395,2395,2395,24,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353324,'007120',1,'202603171156',2395,2395,2395,2395,28,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353325,'007120',1,'202603171158',2395,2395,2395,2395,200,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353326,'007120',1,'202603171201',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353327,'007120',1,'202603171206',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353328,'007120',1,'202603171207',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353329,'007120',1,'202603171210',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353330,'007120',1,'202603171212',2395,2395,2395,2395,126,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353331,'007120',1,'202603171216',2395,2395,2395,2395,40,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353332,'007120',1,'202603171217',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353333,'007120',1,'202603171222',2395,2395,2395,2395,32,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353334,'007120',1,'202603171227',2395,2395,2395,2395,300,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353335,'007120',1,'202603171229',2395,2395,2395,2395,260,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353336,'007120',1,'202603171230',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353337,'007120',1,'202603171233',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353338,'007120',1,'202603171237',2395,2395,2395,2395,500,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353339,'007120',1,'202603171238',2395,2395,2395,2395,5,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353340,'007120',1,'202603171239',2395,2395,2395,2395,5,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353341,'007120',1,'202603171241',2395,2395,2395,2395,50,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353342,'007120',1,'202603171243',2395,2395,2395,2395,71,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353343,'007120',1,'202603171245',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353344,'007120',1,'202603171246',2395,2395,2395,2395,8,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353345,'007120',1,'202603171248',2395,2395,2395,2395,35,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353346,'007120',1,'202603171254',2395,2395,2395,2395,7,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353347,'007120',1,'202603171256',2395,2395,2395,2395,590,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353348,'007120',1,'202603171259',2395,2395,2395,2395,5,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353349,'007120',1,'202603171300',2395,2395,2395,2395,38,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353350,'007120',1,'202603171302',2395,2395,2395,2395,109,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353351,'007120',1,'202603171304',2395,2395,2395,2395,150,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353352,'007120',1,'202603171306',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353353,'007120',1,'202603171308',2395,2395,2395,2395,220,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353354,'007120',1,'202603171312',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353355,'007120',1,'202603171324',2395,2395,2395,2395,18,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353356,'007120',1,'202603171326',2395,2395,2395,2395,11,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353357,'007120',1,'202603171337',2395,2395,2395,2395,38,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353358,'007120',1,'202603171338',2395,2395,2395,2395,150,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353359,'007120',1,'202603171342',2395,2395,2395,2395,18,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353360,'007120',1,'202603171346',2395,2395,2395,2395,6,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353361,'007120',1,'202603171352',2395,2395,2395,2395,700,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353362,'007120',1,'202603171354',2395,2395,2395,2395,20,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353363,'007120',1,'202603171402',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353364,'007120',1,'202603171403',2395,2395,2395,2395,10,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353365,'007120',1,'202603171406',2395,2395,2395,2395,5001,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353366,'007120',1,'202603171408',2395,2395,2395,2395,10,100,100,100,1,'rest','2026-03-18 09:35:21'),
(353367,'007120',1,'202603171409',2395,2395,2395,2395,47,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353368,'007120',1,'202603171410',2395,2395,2395,2395,12,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353369,'007120',1,'202603171412',2395,2395,2395,2395,200,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353370,'007120',1,'202603171416',2395,2395,2395,2395,12,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353371,'007120',1,'202603171418',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353372,'007120',1,'202603171426',2395,2395,2395,2395,27,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353373,'007120',1,'202603171434',2395,2395,2395,2395,63,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353374,'007120',1,'202603171443',2395,2395,2395,2395,50,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353375,'007120',1,'202603171448',2395,2395,2395,2395,5138,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353376,'007120',1,'202603171449',2395,2395,2395,2395,171,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353377,'007120',1,'202603171451',2395,2395,2395,2395,8,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353378,'007120',1,'202603171456',2395,2395,2395,2395,8,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353379,'007120',1,'202603171504',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353380,'007120',1,'202603171506',2395,2395,2395,2395,20,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353381,'007120',1,'202603171513',2395,2395,2395,2395,1200,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353382,'007120',1,'202603171514',2395,2395,2395,2395,838,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353383,'007120',1,'202603171515',2395,2395,2395,2395,246,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353384,'007120',1,'202603171518',2395,2395,2395,2395,500,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353385,'007120',1,'202603171530',2395,2395,2395,2395,102,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353386,'007120',1,'202603171535',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353387,'007120',1,'202603180902',2390,2530,2200,2270,1084995,0,0,0,1,'rest','2026-03-18 09:35:23'),
(353388,'007120',1,'202603180903',2250,2515,2250,2495,527623,64.29,64.29,64.29,1,'rest','2026-03-18 09:35:23'),
(353389,'007120',1,'202603180904',2515,2525,2350,2410,284206,72.58,51.72,51.72,1,'rest','2026-03-18 09:35:23'),
(353390,'007120',1,'202603180905',2410,2625,2395,2625,382215,71.67,83.81,67.69,1,'rest','2026-03-18 09:35:23'),
(353391,'007120',3,'202603170921',2395,2395,2395,2395,3392,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:23'),
(353392,'007120',3,'202603170924',2395,2395,2395,2395,2817,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:23'),
(353393,'007120',3,'202603170927',2395,2395,2395,2395,162487,100,NULL,NULL,1,'rest','2026-03-18 09:05:23'),
(353394,'007120',3,'202603170930',2395,2395,2395,2395,15076,100,100,NULL,1,'rest','2026-03-18 09:05:23'),
(353395,'007120',3,'202603170933',2395,2395,2395,2395,16697,100,100,NULL,1,'rest','2026-03-18 09:05:23'),
(353396,'007120',3,'202603170936',2395,2395,2395,2395,3090,100,100,100,1,'rest','2026-03-18 09:05:23'),
(353397,'007120',3,'202603170939',2395,2395,2395,2395,6641,100,100,100,1,'rest','2026-03-18 09:05:23'),
(353398,'007120',3,'202603170942',2395,2395,2395,2395,16633,100,100,100,1,'rest','2026-03-18 09:05:23'),
(353399,'007120',3,'202603170945',2395,2395,2395,2395,8018,100,100,100,1,'rest','2026-03-18 09:05:23'),
(353400,'007120',3,'202603170948',2395,2395,2395,2395,830,100,100,100,1,'rest','2026-03-18 09:05:23'),
(353401,'007120',3,'202603170951',2395,2395,2395,2395,2546,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:22'),
(353402,'007120',3,'202603170954',2395,2395,2395,2395,410,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:22'),
(353403,'007120',3,'202603170957',2395,2395,2395,2395,3138,100,NULL,NULL,1,'rest','2026-03-18 09:35:22'),
(353404,'007120',3,'202603171000',2395,2395,2395,2395,1579,100,100,NULL,1,'rest','2026-03-18 09:35:22'),
(353405,'007120',3,'202603171003',2395,2395,2395,2395,4326,100,100,NULL,1,'rest','2026-03-18 09:35:22'),
(353406,'007120',3,'202603171006',2395,2395,2395,2395,483,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353407,'007120',3,'202603171009',2395,2395,2395,2395,1630,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353408,'007120',3,'202603171012',2395,2395,2395,2395,60,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353409,'007120',3,'202603171015',2395,2395,2395,2395,560,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353410,'007120',3,'202603171018',2395,2395,2395,2395,907,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353411,'007120',3,'202603171021',2395,2395,2395,2395,401,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353412,'007120',3,'202603171024',2395,2395,2395,2395,2565,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353413,'007120',3,'202603171027',2395,2395,2395,2395,350,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353414,'007120',3,'202603171030',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353415,'007120',3,'202603171033',2395,2395,2395,2395,139,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353416,'007120',3,'202603171036',2395,2395,2395,2395,783,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353417,'007120',3,'202603171039',2395,2395,2395,2395,3355,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353418,'007120',3,'202603171042',2395,2395,2395,2395,4058,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353419,'007120',3,'202603171045',2395,2395,2395,2395,69,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353420,'007120',3,'202603171048',2395,2395,2395,2395,2306,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353421,'007120',3,'202603171051',2395,2395,2395,2395,228,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353422,'007120',3,'202603171054',2395,2395,2395,2395,108,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353423,'007120',3,'202603171057',2395,2395,2395,2395,136,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353424,'007120',3,'202603171100',2395,2395,2395,2395,215,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353425,'007120',3,'202603171103',2395,2395,2395,2395,1464,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353426,'007120',3,'202603171106',2395,2395,2395,2395,18,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353427,'007120',3,'202603171109',2395,2395,2395,2395,1226,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353428,'007120',3,'202603171112',2395,2395,2395,2395,322,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353429,'007120',3,'202603171115',2395,2395,2395,2395,146,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353430,'007120',3,'202603171118',2395,2395,2395,2395,83,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353431,'007120',3,'202603171121',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353432,'007120',3,'202603171124',2395,2395,2395,2395,1320,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353433,'007120',3,'202603171127',2395,2395,2395,2395,39,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353434,'007120',3,'202603171130',2395,2395,2395,2395,162,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353435,'007120',3,'202603171133',2395,2395,2395,2395,47,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353436,'007120',3,'202603171136',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353437,'007120',3,'202603171142',2395,2395,2395,2395,154,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353438,'007120',3,'202603171145',2395,2395,2395,2395,25,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353439,'007120',3,'202603171148',2395,2395,2395,2395,168,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353440,'007120',3,'202603171151',2395,2395,2395,2395,24,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353441,'007120',3,'202603171154',2395,2395,2395,2395,28,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353442,'007120',3,'202603171157',2395,2395,2395,2395,200,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353443,'007120',3,'202603171200',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353444,'007120',3,'202603171206',2395,2395,2395,2395,2,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353445,'007120',3,'202603171209',2395,2395,2395,2395,9,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353446,'007120',3,'202603171212',2395,2395,2395,2395,126,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353447,'007120',3,'202603171215',2395,2395,2395,2395,41,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353448,'007120',3,'202603171221',2395,2395,2395,2395,32,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353449,'007120',3,'202603171227',2395,2395,2395,2395,560,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353450,'007120',3,'202603171230',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353451,'007120',3,'202603171233',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 09:35:22'),
(353452,'007120',3,'202603171236',2395,2395,2395,2395,505,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353453,'007120',3,'202603171239',2395,2395,2395,2395,55,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353454,'007120',3,'202603171242',2395,2395,2395,2395,71,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353455,'007120',3,'202603171245',2395,2395,2395,2395,17,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353456,'007120',3,'202603171248',2395,2395,2395,2395,35,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353457,'007120',3,'202603171254',2395,2395,2395,2395,597,100,100,100,1,'rest','2026-03-18 09:35:23'),
(353458,'007120',3,'202603171257',2395,2395,2395,2395,5,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:25'),
(353459,'007120',3,'202603171300',2395,2395,2395,2395,147,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:25'),
(353460,'007120',3,'202603171303',2395,2395,2395,2395,150,100,NULL,NULL,1,'rest','2026-03-18 12:25:25'),
(353461,'007120',3,'202603171306',2395,2395,2395,2395,229,100,100,NULL,1,'rest','2026-03-18 12:25:25'),
(353462,'007120',3,'202603171312',2395,2395,2395,2395,9,100,100,NULL,1,'rest','2026-03-18 12:25:25'),
(353463,'007120',3,'202603171324',2395,2395,2395,2395,29,100,100,100,1,'rest','2026-03-18 12:25:25'),
(353464,'007120',3,'202603171336',2395,2395,2395,2395,188,100,100,100,1,'rest','2026-03-18 12:25:25'),
(353465,'007120',3,'202603171342',2395,2395,2395,2395,18,100,100,100,1,'rest','2026-03-18 12:25:25'),
(353466,'007120',3,'202603171345',2395,2395,2395,2395,6,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(353467,'007120',3,'202603171351',2395,2395,2395,2395,700,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(353468,'007120',3,'202603171354',2395,2395,2395,2395,20,100,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(353469,'007120',3,'202603171400',2395,2395,2395,2395,1,100,100,NULL,1,'rest','2026-03-18 12:50:23'),
(353470,'007120',3,'202603171403',2395,2395,2395,2395,10,100,100,NULL,1,'rest','2026-03-18 12:50:23'),
(353471,'007120',3,'202603171406',2395,2395,2395,2395,5011,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353472,'007120',3,'202603171409',2395,2395,2395,2395,59,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353473,'007120',3,'202603171412',2395,2395,2395,2395,200,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353474,'007120',3,'202603171415',2395,2395,2395,2395,12,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353475,'007120',3,'202603171418',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353476,'007120',3,'202603171424',2395,2395,2395,2395,27,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353477,'007120',3,'202603171433',2395,2395,2395,2395,63,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353478,'007120',3,'202603171442',2395,2395,2395,2395,50,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353479,'007120',3,'202603171448',2395,2395,2395,2395,5309,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353480,'007120',3,'202603171451',2395,2395,2395,2395,8,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353481,'007120',3,'202603171454',2395,2395,2395,2395,8,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353482,'007120',3,'202603171503',2395,2395,2395,2395,100,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353483,'007120',3,'202603171506',2395,2395,2395,2395,20,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353484,'007120',3,'202603171512',2395,2395,2395,2395,2038,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353485,'007120',3,'202603171515',2395,2395,2395,2395,246,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353486,'007120',3,'202603171518',2395,2395,2395,2395,500,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353487,'007120',3,'202603171530',2395,2395,2395,2395,102,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353488,'007120',3,'202603171533',2395,2395,2395,2395,1,100,100,100,1,'rest','2026-03-18 12:50:23'),
(353489,'007120',3,'202603180900',2390,2530,2200,2270,1084995,0,0,0,1,'rest','2026-03-18 12:50:23'),
(353490,'007120',3,'202603180903',2250,2625,2250,2625,1194044,73.96,73.96,73.96,1,'rest','2026-03-18 12:50:23'),
(353491,'007120',60,'202602241500',1371,1371,1337,1342,48181,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(353492,'007120',60,'202602250900',1342,1344,1230,1291,182114,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(353493,'007120',60,'202602251000',1291,1346,1291,1317,85533,33.77,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(353494,'007120',60,'202602251100',1309,1320,1301,1310,10885,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:22'),
(353495,'007120',60,'202602251200',1311,1319,1290,1300,28435,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:22'),
(353496,'007120',60,'202602251300',1300,1300,1249,1291,78756,0,NULL,NULL,1,'rest','2026-03-18 12:50:22'),
(353497,'007120',60,'202602251400',1290,1290,1251,1289,35172,0,0,NULL,1,'rest','2026-03-18 12:50:22'),
(353498,'007120',60,'202602251500',1289,1320,1276,1320,44252,93.94,73.81,NULL,1,'rest','2026-03-18 12:50:22'),
(353499,'007120',60,'202602260900',1320,1320,1275,1289,48816,50,48.44,37.35,1,'rest','2026-03-18 12:50:22'),
(353500,'007120',60,'202602261000',1289,1290,1273,1280,64913,0,43.66,37.8,1,'rest','2026-03-18 12:50:22'),
(353501,'007120',60,'202602261100',1275,1275,1269,1275,33176,0,0,39.74,1,'rest','2026-03-18 12:50:22'),
(353502,'007120',60,'202602261200',1275,1292,1275,1286,10012,68.75,44,48.28,1,'rest','2026-03-18 12:50:22'),
(353503,'007120',60,'202602261300',1282,1300,1280,1288,23459,100,72.22,22.41,1,'rest','2026-03-18 12:50:22'),
(353504,'007120',60,'202602261400',1286,1286,1270,1270,18429,10,41.94,28.89,1,'rest','2026-03-18 12:50:22'),
(353505,'007120',60,'202602261500',1277,1277,1268,1269,6054,0,9.52,35.14,1,'rest','2026-03-18 12:50:22'),
(353506,'007120',60,'202602270900',1267,1283,1260,1264,28090,0,0,35.14,1,'rest','2026-03-18 12:50:22'),
(353507,'007120',60,'202602271000',1262,1267,1253,1253,25191,0,0,5.41,1,'rest','2026-03-18 12:50:22'),
(353508,'007120',60,'202602271100',1253,1264,1251,1262,6209,45,36,20.45,1,'rest','2026-03-18 12:50:22'),
(353509,'007120',60,'202602271200',1263,1270,1251,1265,18426,100,52.17,41.38,1,'rest','2026-03-18 12:50:22'),
(353510,'007120',60,'202602271300',1267,1267,1256,1256,6195,25,57.14,32.43,1,'rest','2026-03-18 12:50:22'),
(353511,'007120',60,'202602271400',1254,1270,1252,1257,14549,10,30.77,39.39,1,'rest','2026-03-18 12:50:22'),
(353512,'007120',60,'202602271500',1257,1267,1250,1251,13384,14.29,6.25,46.43,1,'rest','2026-03-18 12:50:22'),
(353513,'007120',60,'202603030900',1250,1250,1135,1237,85175,0,4.76,12.12,1,'rest','2026-03-18 12:50:22'),
(353514,'007120',60,'202603031000',1234,1234,1195,1214,15893,0,0,1.89,1,'rest','2026-03-18 12:50:22'),
(353515,'007120',60,'202603031100',1214,1217,1192,1200,13555,0,0,1.72,1,'rest','2026-03-18 12:50:22'),
(353516,'007120',60,'202603031200',1197,1202,1181,1196,41253,0,0,0,1,'rest','2026-03-18 12:50:22'),
(353517,'007120',60,'202603031300',1203,1207,1193,1193,10905,0,0,0,1,'rest','2026-03-18 12:50:22'),
(353518,'007120',60,'202603031400',1198,1203,1194,1197,10882,57.14,36.36,8.33,1,'rest','2026-03-18 12:50:22'),
(353519,'007120',60,'202603031500',1197,1197,1187,1195,12648,66.67,44.44,14.81,1,'rest','2026-03-18 12:50:22'),
(353520,'007120',60,'202603040900',1121,1165,1011,1162,70522,0,10.26,8.7,1,'rest','2026-03-18 12:50:22'),
(353521,'007120',60,'202603041000',1161,1211,1142,1181,23896,36.54,35.19,37.7,1,'rest','2026-03-18 12:50:22'),
(353522,'007120',60,'202603041100',1164,1177,1144,1149,13957,37.25,22.62,25.56,1,'rest','2026-03-18 12:50:22'),
(353523,'007120',60,'202603041200',1149,1186,1109,1156,66621,17.95,44.83,27.96,1,'rest','2026-03-18 12:50:22'),
(353524,'007120',60,'202603041300',1156,1185,1137,1165,30988,100,33.33,35,1,'rest','2026-03-18 12:50:22'),
(353525,'007120',60,'202603041400',1164,1166,1148,1166,29590,100,100,52.94,1,'rest','2026-03-18 12:50:22'),
(353526,'007120',60,'202603041500',1164,1165,1140,1140,15806,3.7,27.78,22.67,1,'rest','2026-03-18 12:50:22'),
(353527,'007120',60,'202603050900',1132,1240,1132,1182,29372,61.76,62.32,69.41,1,'rest','2026-03-18 12:50:22'),
(353528,'007120',60,'202603051000',1181,1181,1160,1164,7650,70,48.84,54.17,1,'rest','2026-03-18 12:50:22'),
(353529,'007120',60,'202603051100',1167,1187,1160,1183,2973,51.35,77.22,58.49,1,'rest','2026-03-18 12:50:22'),
(353530,'007120',60,'202603051200',1188,1240,1181,1217,18589,100,74.65,68.35,1,'rest','2026-03-18 12:50:22'),
(353531,'007120',60,'202603051300',1210,1285,1200,1247,64018,100,100,87.41,1,'rest','2026-03-18 12:50:22'),
(353532,'007120',60,'202603051400',1253,1265,1227,1253,17379,100,100,83.18,1,'rest','2026-03-18 12:50:22'),
(353533,'007120',60,'202603051500',1253,1264,1246,1264,13229,100,100,100,1,'rest','2026-03-18 12:50:22'),
(353534,'007120',60,'202603060900',1264,1330,1240,1317,100532,100,100,100,1,'rest','2026-03-18 12:50:22'),
(353535,'007120',60,'202603061000',1324,1372,1287,1355,152493,100,100,100,1,'rest','2026-03-18 12:50:22'),
(353536,'007120',60,'202603061100',1351,1359,1331,1350,63704,88.37,94.79,95.58,1,'rest','2026-03-18 12:50:22'),
(353537,'007120',60,'202603061200',1351,1368,1342,1357,49282,58.33,90,95.61,1,'rest','2026-03-18 12:50:22'),
(353538,'007120',60,'202603061300',1367,1367,1335,1335,44266,24.14,20.59,78.4,1,'rest','2026-03-18 12:50:22'),
(353539,'007120',60,'202603061400',1336,1357,1325,1353,21518,45,53.19,70,1,'rest','2026-03-18 12:50:22'),
(353540,'007120',60,'202603061500',1350,1353,1335,1352,36810,94.74,43.9,47.17,1,'rest','2026-03-18 12:50:22'),
(353541,'007120',60,'202603090900',1355,1379,1275,1301,68432,0,25.71,25.25,1,'rest','2026-03-18 12:50:22'),
(353593,'007120',60,'202603091000',1297,1300,1286,1289,2838,0,0,17.31,1,'rest','2026-03-18 12:50:22'),
(353594,'007120',60,'202603091100',1289,1327,1287,1326,13170,75.51,37,46.22,1,'rest','2026-03-18 12:50:22'),
(353595,'007120',60,'202603091200',1325,1326,1306,1313,11840,74,59.68,32.46,1,'rest','2026-03-18 12:50:22'),
(353596,'007120',60,'202603091300',1306,1313,1304,1313,14860,0,74,32.74,1,'rest','2026-03-18 12:50:24'),
(353597,'007120',60,'202603091400',1313,1372,1313,1372,17525,100,81.94,79.34,1,'rest','2026-03-18 12:50:24'),
(353598,'007120',60,'202603091500',1352,1372,1344,1350,13959,72.84,72.84,73.28,1,'rest','2026-03-18 12:50:24'),
(353599,'007120',60,'202603100900',1339,1418,1324,1386,100142,62.07,81.2,73.08,1,'rest','2026-03-18 12:50:24'),
(353600,'007120',60,'202603101000',1389,1390,1330,1338,90785,42.86,33.96,57.58,1,'rest','2026-03-18 12:50:24'),
(353601,'007120',60,'202603101100',1339,1357,1300,1302,19040,0,30,47.26,1,'rest','2026-03-18 12:50:24'),
(353602,'007120',60,'202603101200',1304,1343,1302,1340,26142,51.35,31.15,41.11,1,'rest','2026-03-18 12:50:24'),
(353603,'007120',60,'202603101300',1325,1349,1321,1338,9628,95,50,46.25,1,'rest','2026-03-18 12:50:24'),
(353604,'007120',60,'202603101400',1345,1348,1318,1325,19009,0,71.7,27.74,1,'rest','2026-03-18 12:50:24'),
(353605,'007120',60,'202603101500',1325,1333,1315,1333,8461,38.1,34.78,47.42,1,'rest','2026-03-18 12:50:24'),
(353606,'007120',60,'202603110900',1333,1333,1290,1333,15816,100,38.1,75.41,1,'rest','2026-03-18 12:50:24'),
(353607,'007120',60,'202603111000',1333,1335,1309,1335,14345,100,100,40,1,'rest','2026-03-18 12:50:24'),
(353608,'007120',60,'202603111100',1341,1436,1341,1419,177266,100,100,87.85,1,'rest','2026-03-18 12:50:24'),
(353609,'007120',60,'202603111200',1414,1432,1399,1399,33957,80.77,81.13,82.46,1,'rest','2026-03-18 12:50:24'),
(353610,'007120',60,'202603111300',1402,1442,1402,1422,170204,53.49,84.25,84.5,1,'rest','2026-03-18 12:50:24'),
(353611,'007120',60,'202603111400',1422,1433,1406,1428,54138,100,59.18,85.19,1,'rest','2026-03-18 12:50:24'),
(353612,'007120',60,'202603111500',1426,1427,1410,1423,13054,54.55,85.29,81.88,1,'rest','2026-03-18 12:50:24'),
(353613,'007120',60,'202603120900',1423,1849,1423,1740,3426701,98.45,98.48,93.26,1,'rest','2026-03-18 12:50:24'),
(353614,'007120',60,'202603121000',1741,1849,1731,1775,1944978,100,98.6,98.7,1,'rest','2026-03-18 12:50:24'),
(353615,'007120',60,'202603121100',1773,1779,1737,1766,369089,79.55,97.51,96.24,1,'rest','2026-03-18 12:50:24'),
(353616,'007120',60,'202603121200',1766,1849,1751,1832,694942,88,91.82,96.76,1,'rest','2026-03-18 12:50:24'),
(353617,'007120',60,'202603121300',1832,1840,1744,1792,573709,62.26,57.39,89.51,1,'rest','2026-03-18 12:50:24'),
(353618,'007120',60,'202603121400',1786,1795,1684,1721,383630,0,37.29,45.7,1,'rest','2026-03-18 12:50:24'),
(353619,'007120',60,'202603121500',1721,1755,1690,1755,138759,32.38,23.45,45.45,1,'rest','2026-03-18 12:50:24'),
(353620,'007120',60,'202603130900',1722,2095,1705,1894,1678935,100,70.9,68.29,1,'rest','2026-03-18 12:50:24'),
(353621,'007120',60,'202603131000',1907,2000,1655,1677,797659,39.04,44.36,34.53,1,'rest','2026-03-18 12:50:24'),
(353622,'007120',60,'202603131100',1664,1838,1663,1794,238270,35.03,54.12,50.17,1,'rest','2026-03-18 12:50:24'),
(353623,'007120',60,'202603131200',1781,1801,1748,1756,94615,75.48,31.45,53.21,1,'rest','2026-03-18 12:50:24'),
(353624,'007120',60,'202603131300',1767,1777,1700,1770,106507,26.92,77.51,51.43,1,'rest','2026-03-18 12:50:24'),
(353625,'007120',60,'202603131400',1770,1782,1738,1740,64172,31.82,17.07,31.49,1,'rest','2026-03-18 12:50:24'),
(353626,'007120',60,'202603131500',1742,1783,1741,1765,50670,45.45,56.52,69.64,1,'rest','2026-03-18 12:50:24'),
(353627,'007120',60,'202603160900',1800,1958,1760,1853,656274,100,79.02,65.13,1,'rest','2026-03-18 12:50:24'),
(353628,'007120',60,'202603161000',1843,1912,1833,1892,169649,100,100,84.69,1,'rest','2026-03-18 12:50:24'),
(353629,'007120',60,'202603161100',1892,1909,1838,1838,147371,41.94,70.17,64.41,1,'rest','2026-03-18 12:50:24'),
(353630,'007120',60,'202603161200',1848,1899,1829,1870,84393,37.21,56.8,77.31,1,'rest','2026-03-18 12:50:24'),
(353631,'007120',60,'202603161300',1870,1883,1790,1824,92961,41.03,24.24,61.39,1,'rest','2026-03-18 12:50:24'),
(353632,'007120',60,'202603161400',1815,1823,1766,1809,127990,0,34.41,38.17,1,'rest','2026-03-18 12:50:24'),
(353633,'007120',60,'202603161500',1790,1846,1790,1846,47165,71.15,37.76,37.5,1,'rest','2026-03-18 12:50:24'),
(353634,'007120',60,'202603170900',2395,2395,2395,2395,572793,100,97.5,91.02,1,'rest','2026-03-18 12:50:24'),
(353635,'007120',60,'202603171000',2395,2395,2395,2395,24143,100,100,90.57,1,'rest','2026-03-18 12:50:24'),
(353636,'007120',60,'202603171100',2395,2395,2395,2395,5659,100,100,97.5,1,'rest','2026-03-18 12:50:24'),
(353637,'007120',60,'202603171200',2395,2395,2395,2395,2165,100,100,100,1,'rest','2026-03-18 12:50:24'),
(353638,'007120',60,'202603171300',2395,2395,2395,2395,1496,100,100,100,1,'rest','2026-03-18 12:50:24'),
(353639,'007120',60,'202603171400',2395,2395,2395,2395,10759,100,100,100,1,'rest','2026-03-18 12:50:24'),
(353640,'007120',60,'202603171500',2395,2395,2395,2395,3007,100,100,100,1,'rest','2026-03-18 12:50:24'),
(353641,'007120',60,'202603180900',2390,2990,2200,2490,7794936,100,100,100,1,'rest','2026-03-18 12:50:24'),
(353642,'042370',3,'202603171033',10970,10970,10950,10970,768,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:24'),
(353643,'042370',3,'202603171036',10960,10960,10910,10940,2321,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:24'),
(353644,'042370',3,'202603171039',10940,10940,10900,10930,1548,0,NULL,NULL,1,'rest','2026-03-18 09:05:24'),
(353645,'042370',3,'202603171042',10930,10930,10920,10920,609,0,0,NULL,1,'rest','2026-03-18 09:05:24'),
(353646,'042370',3,'202603171045',10920,10920,10870,10880,4421,0,0,NULL,1,'rest','2026-03-18 09:05:24'),
(353647,'042370',3,'202603171048',10880,10890,10860,10860,1690,0,0,0,1,'rest','2026-03-18 09:05:24'),
(353648,'042370',3,'202603171051',10860,10870,10860,10870,1956,33.33,14.29,11.11,1,'rest','2026-03-18 09:05:24'),
(353649,'042370',3,'202603171054',10870,10910,10870,10910,765,100,71.43,41.67,1,'rest','2026-03-18 09:05:24'),
(353650,'042370',3,'202603171057',10910,10930,10910,10920,652,100,100,50,1,'rest','2026-03-18 09:05:24'),
(353651,'042370',3,'202603171100',10920,10930,10900,10930,928,100,100,77.78,1,'rest','2026-03-18 09:05:24'),
(353652,'042370',3,'202603171103',10930,10940,10910,10910,1563,33.33,50,77.78,1,'rest','2026-03-18 09:05:24'),
(353653,'042370',3,'202603171106',10920,10930,10900,10920,1145,33.33,50,77.78,1,'rest','2026-03-18 09:05:24'),
(353654,'042370',3,'202603171109',10930,10930,10920,10930,1066,100,50,66.67,1,'rest','2026-03-18 09:05:24'),
(353655,'042370',3,'202603171112',10930,10940,10900,10910,1075,33.33,50,42.86,1,'rest','2026-03-18 09:05:24'),
(353656,'042370',3,'202603171115',10910,10910,10900,10900,847,0,25,28.57,1,'rest','2026-03-18 09:05:24'),
(353657,'042370',3,'202603171118',10910,10910,10900,10910,1024,50,25,50,1,'rest','2026-03-18 09:05:24'),
(353658,'042370',3,'202603171121',10900,10900,10280,10790,75027,7.69,7.14,11.76,1,'rest','2026-03-18 09:05:24'),
(353659,'042370',3,'202603171124',10810,10810,10710,10710,13034,0,4.76,4.17,1,'rest','2026-03-18 09:05:24'),
(353660,'042370',3,'202603171127',10740,10750,10650,10750,10423,33.33,16.67,19.23,1,'rest','2026-03-18 09:05:24'),
(353661,'042370',3,'202603171130',10750,10790,10720,10790,6414,100,50,31.03,1,'rest','2026-03-18 09:05:24'),
(353662,'042370',3,'202603171133',10750,10780,10730,10780,2793,80,88.89,27.59,1,'rest','2026-03-18 09:05:24'),
(353663,'042370',3,'202603171136',10770,10770,10720,10730,1201,0,40,36.36,1,'rest','2026-03-18 09:05:24'),
(353664,'042370',3,'202603171139',10720,10750,10720,10750,5558,28.57,25,62.5,1,'rest','2026-03-18 09:05:24'),
(353665,'042370',3,'202603171142',10750,10750,10730,10750,1415,100,28.57,50,1,'rest','2026-03-18 09:05:24'),
(353666,'042370',3,'202603171145',10750,10760,10750,10760,1618,100,100,33.33,1,'rest','2026-03-18 09:05:24'),
(353667,'042370',3,'202603171148',10770,10770,10750,10770,577,100,100,44.44,1,'rest','2026-03-18 09:05:24'),
(353668,'042370',3,'202603171151',10770,10770,10760,10760,709,50,66.67,80,1,'rest','2026-03-18 09:05:24'),
(353669,'042370',3,'202603171154',10760,10790,10740,10740,3980,0,25,40,1,'rest','2026-03-18 09:05:24'),
(353670,'042370',3,'202603171157',10740,10740,10730,10740,954,0,0,40,1,'rest','2026-03-18 09:05:24'),
(353671,'042370',3,'202603171200',10740,10780,10740,10780,2495,100,66.67,62.5,1,'rest','2026-03-18 09:05:24'),
(353672,'042370',3,'202603171203',10770,10780,10770,10770,633,80,80,50,1,'rest','2026-03-18 09:05:24'),
(353673,'042370',3,'202603171206',10770,10770,10760,10770,728,0,80,57.14,1,'rest','2026-03-18 09:05:24'),
(353674,'042370',3,'202603171209',10780,10790,10770,10780,1917,100,50,83.33,1,'rest','2026-03-18 09:05:24'),
(353675,'042370',3,'202603171212',10770,10790,10770,10780,224,100,100,83.33,1,'rest','2026-03-18 09:05:24'),
(353676,'042370',3,'202603171215',10780,10800,10760,10760,1275,0,33.33,25,1,'rest','2026-03-18 09:05:24'),
(353677,'042370',3,'202603171218',10760,10790,10760,10790,66,60,60,66.67,1,'rest','2026-03-18 09:05:24'),
(353678,'042370',3,'202603171221',10790,10790,10770,10790,186,100,60,66.67,1,'rest','2026-03-18 09:05:24'),
(353679,'042370',3,'202603171224',10790,10800,10780,10790,794,100,100,60,1,'rest','2026-03-18 09:05:24'),
(353680,'042370',3,'202603171227',10790,10800,10790,10790,437,100,100,60,1,'rest','2026-03-18 09:05:24'),
(353681,'042370',3,'202603171230',10800,10820,10800,10820,456,100,100,100,1,'rest','2026-03-18 09:05:24'),
(353682,'042370',3,'202603171233',10820,10820,10790,10820,1147,100,100,100,1,'rest','2026-03-18 09:05:24'),
(353683,'042370',3,'202603171236',10800,10820,10780,10790,2035,0,50,50,1,'rest','2026-03-18 09:05:24'),
(353684,'042370',3,'202603171239',10790,10810,10780,10780,730,0,0,42.86,1,'rest','2026-03-18 09:05:24'),
(353685,'042370',3,'202603171242',10800,10800,10790,10790,991,50,20,50,1,'rest','2026-03-18 09:05:24'),
(353686,'042370',3,'202603171245',10780,10790,10760,10760,1720,25,20,12.5,1,'rest','2026-03-18 09:05:24'),
(353687,'042370',3,'202603171248',10760,10770,10760,10770,250,25,40,22.22,1,'rest','2026-03-18 09:05:24'),
(353688,'042370',3,'202603171251',10760,10770,10720,10770,3787,100,25,33.33,1,'rest','2026-03-18 09:05:24'),
(353689,'042370',3,'202603171254',10770,10770,10720,10750,499,0,33.33,28.57,1,'rest','2026-03-18 09:05:24'),
(353690,'042370',3,'202603171257',10740,10770,10730,10760,3791,33.33,33.33,28.57,1,'rest','2026-03-18 09:05:24'),
(353691,'042370',3,'202603171300',10770,10790,10760,10790,538,100,66.67,71.43,1,'rest','2026-03-18 09:05:24'),
(353692,'042370',3,'202603171303',10760,10790,10760,10780,707,75,80,57.14,1,'rest','2026-03-18 09:05:24'),
(353793,'042370',3,'202603171306',10780,10800,10780,10790,154,50,80,62.5,1,'rest','2026-03-18 09:05:25'),
(353794,'042370',3,'202603171309',10790,10810,10790,10800,244,100,66.67,85.71,1,'rest','2026-03-18 09:05:25'),
(353795,'042370',3,'202603171312',10810,10820,10800,10810,710,100,100,85.71,1,'rest','2026-03-18 09:05:25'),
(353796,'042370',3,'202603171315',10800,10810,10800,10810,1005,100,100,75,1,'rest','2026-03-18 09:05:25'),
(353797,'042370',3,'202603171318',10800,10820,10790,10820,595,100,100,100,1,'rest','2026-03-18 09:05:25'),
(353798,'042370',3,'202603171321',10810,10820,10800,10800,878,33.33,33.33,60,1,'rest','2026-03-18 09:05:25'),
(353799,'042370',3,'202603171324',10790,10820,10780,10820,2620,50,60,66.67,1,'rest','2026-03-18 09:05:25'),
(353800,'042370',3,'202603171327',10790,10810,10790,10790,45,40,28.57,37.5,1,'rest','2026-03-18 09:05:25'),
(353801,'042370',3,'202603171330',10790,10810,10790,10800,353,25,50,44.44,1,'rest','2026-03-18 09:05:25'),
(353802,'042370',3,'202603171333',10800,10810,10800,10810,134,100,40,44.44,1,'rest','2026-03-18 09:05:25'),
(353803,'042370',3,'202603171336',10800,10830,10800,10830,1445,100,100,66.67,1,'rest','2026-03-18 09:05:25'),
(353804,'042370',3,'202603171339',10820,10820,10810,10810,1128,50,60,44.44,1,'rest','2026-03-18 09:05:25'),
(353805,'042370',3,'202603171342',10820,10820,10800,10810,783,0,50,66.67,1,'rest','2026-03-18 09:05:25'),
(353806,'042370',3,'202603171345',10810,10820,10810,10810,843,100,0,60,1,'rest','2026-03-18 09:05:25'),
(353807,'042370',3,'202603171348',10810,10820,10810,10820,725,100,100,60,1,'rest','2026-03-18 09:05:25'),
(353808,'042370',3,'202603171351',10810,10830,10810,10830,1231,100,100,50,1,'rest','2026-03-18 09:05:25'),
(353809,'042370',3,'202603171354',10810,10830,10810,10810,1157,33.33,50,50,1,'rest','2026-03-18 09:05:25'),
(353810,'042370',3,'202603171357',10820,10830,10810,10830,250,50,60,66.67,1,'rest','2026-03-18 09:05:25'),
(353811,'042370',3,'202603171400',10810,10830,10810,10825,579,80,44.44,61.54,1,'rest','2026-03-18 09:05:25'),
(353812,'042370',3,'202603171403',10825,10830,10810,10810,653,0,50,42.86,1,'rest','2026-03-18 09:05:25'),
(353813,'042370',3,'202603171406',10820,10820,10790,10820,1580,40,33.33,42.86,1,'rest','2026-03-18 09:05:25'),
(353814,'042370',3,'202603171409',10820,10820,10810,10810,1694,50,28.57,50,1,'rest','2026-03-18 09:05:25'),
(353815,'042370',3,'202603171412',10810,10830,10810,10830,2580,66.67,75,50,1,'rest','2026-03-18 09:05:25'),
(353816,'042370',3,'202603171415',10820,10840,10820,10830,1258,100,66.67,54.55,1,'rest','2026-03-18 09:05:25'),
(353817,'042370',3,'202603171418',10840,10840,10830,10830,3876,100,100,75,1,'rest','2026-03-18 09:05:25'),
(353818,'042370',3,'202603171421',10840,10940,10830,10920,10440,100,100,91.67,1,'rest','2026-03-18 09:05:25'),
(353819,'042370',3,'202603171424',10890,10920,10870,10870,2829,64.29,64.29,68.75,1,'rest','2026-03-18 09:05:25'),
(353820,'042370',3,'202603171427',10875,10890,10875,10880,1175,16.67,66.67,66.67,1,'rest','2026-03-18 09:05:25'),
(353821,'042370',3,'202603171430',10880,10890,10850,10850,1410,25,11.11,55.56,1,'rest','2026-03-18 09:05:25'),
(353822,'042370',3,'202603171433',10850,10890,10850,10890,1822,57.14,62.5,63.64,1,'rest','2026-03-18 09:05:25'),
(353823,'042370',3,'202603171436',10880,10890,10880,10890,566,100,57.14,38.46,1,'rest','2026-03-18 09:05:25'),
(353824,'042370',3,'202603171439',10890,10900,10880,10900,6278,100,100,66.67,1,'rest','2026-03-18 09:05:25'),
(353825,'042370',3,'202603171442',10900,10910,10890,10910,1408,100,100,66.67,1,'rest','2026-03-18 09:05:25'),
(353826,'042370',3,'202603171445',10870,10870,10850,10850,1897,14.29,25,50,1,'rest','2026-03-18 09:05:25'),
(353827,'042370',3,'202603171448',10850,10860,10840,10840,1434,0,12.5,22.22,1,'rest','2026-03-18 09:05:25'),
(353828,'042370',3,'202603171451',10840,10840,10810,10810,5948,0,0,16.67,1,'rest','2026-03-18 09:05:25'),
(353829,'042370',3,'202603171454',10810,10840,10810,10830,1163,40,33.33,23.08,1,'rest','2026-03-18 09:05:25'),
(353830,'042370',3,'202603171457',10830,10830,10810,10810,4179,50,28.57,14.29,1,'rest','2026-03-18 09:05:25'),
(353831,'042370',3,'202603171500',10820,10830,10810,10830,3239,50,66.67,40,1,'rest','2026-03-18 09:05:25'),
(353832,'042370',3,'202603171503',10820,10830,10810,10810,4893,50,33.33,36.36,1,'rest','2026-03-18 09:05:25'),
(353833,'042370',3,'202603171506',10800,10830,10790,10820,3741,33.33,60,55.56,1,'rest','2026-03-18 09:05:25'),
(353834,'042370',3,'202603171509',10790,10810,10790,10810,925,50,25,37.5,1,'rest','2026-03-18 09:05:25'),
(353835,'042370',3,'202603171512',10810,10830,10790,10800,6058,0,33.33,42.86,1,'rest','2026-03-18 09:05:25'),
(353836,'042370',3,'202603171515',10800,10830,10790,10790,4660,0,0,16.67,1,'rest','2026-03-18 09:05:25'),
(353837,'042370',3,'202603171518',10790,10830,10780,10820,1620,75,60,57.14,1,'rest','2026-03-18 09:05:25'),
(353838,'042370',3,'202603171530',10820,10820,10820,10820,2732,100,75,50,1,'rest','2026-03-18 09:05:25'),
(353839,'042370',3,'202603171533',10820,10820,10820,10820,473,100,100,60,1,'rest','2026-03-18 09:05:25'),
(353840,'042370',3,'202603180900',12470,12490,12000,12040,373353,100,100,99.21,1,'rest','2026-03-18 09:05:25'),
(353841,'042370',3,'202603180903',12190,12240,11930,12220,12190,100,100,100,1,'rest','2026-03-18 09:06:02'),
(353842,'042370',60,'202602241500',11190,11330,11190,11230,39829,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(353843,'042370',60,'202602250900',11320,11500,11010,11100,196257,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(353844,'042370',60,'202602251000',11100,11330,11080,11240,68636,51.85,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(353845,'042370',60,'202602251100',11240,11280,11130,11140,46227,58.33,37.84,NULL,1,'rest','2026-03-18 09:25:21'),
(353846,'042370',60,'202602251200',11130,11180,11060,11080,54015,0,46.67,NULL,1,'rest','2026-03-18 09:25:21'),
(353847,'042370',60,'202602251300',11080,11110,11000,11100,87714,25,11.11,35.56,1,'rest','2026-03-18 09:25:21'),
(353848,'042370',60,'202602251400',11100,11110,11020,11090,64679,66.67,22.22,48.48,1,'rest','2026-03-18 09:25:21'),
(353849,'042370',60,'202602251500',11090,11100,11020,11070,25876,0,40,9.52,1,'rest','2026-03-18 09:25:21'),
(353850,'042370',60,'202602260900',11090,11200,10740,10840,196779,0,0,5.88,1,'rest','2026-03-18 09:25:21'),
(353851,'042370',60,'202602261000',10850,11030,10810,11000,64480,41.03,39.02,40.91,1,'rest','2026-03-18 09:25:21'),
(353852,'042370',60,'202602261100',11000,11030,10940,10990,35640,94.12,40,37.21,1,'rest','2026-03-18 09:25:21'),
(353853,'042370',60,'202602261200',10990,11020,10960,11000,39310,50,94.44,39.53,1,'rest','2026-03-18 09:25:21'),
(353854,'042370',60,'202602261300',11020,11020,10900,10950,43265,16.67,14.29,36.96,1,'rest','2026-03-18 09:25:21'),
(353855,'042370',60,'202602261400',10950,11020,10890,10900,38707,0,9.09,60.71,1,'rest','2026-03-18 09:25:21'),
(353856,'042370',60,'202602261500',10900,10960,10890,10950,35417,50,33.33,35.29,1,'rest','2026-03-18 09:25:21'),
(353857,'042370',60,'202602270900',11080,11130,10530,10590,236015,12.2,10.87,11.54,1,'rest','2026-03-18 09:25:21'),
(353858,'042370',60,'202602271000',10580,10590,10400,10440,105993,0,8.93,7.58,1,'rest','2026-03-18 09:25:21'),
(353859,'042370',60,'202602271100',10440,10600,10400,10570,41971,46.43,20.31,24.32,1,'rest','2026-03-18 09:25:21'),
(353860,'042370',60,'202602271200',10570,10580,10470,10480,50247,59.09,35.14,23.08,1,'rest','2026-03-18 09:25:21'),
(353861,'042370',60,'202602271300',10480,10540,10460,10510,37406,25,64,21.05,1,'rest','2026-03-18 09:25:21'),
(353862,'042370',60,'202602271400',10500,10590,10490,10530,40515,100,35.71,42.86,1,'rest','2026-03-18 09:25:21'),
(353863,'042370',60,'202602271500',10530,10540,10500,10500,27074,40,62.5,60,1,'rest','2026-03-18 09:25:21'),
(353864,'042370',60,'202603030900',10450,10960,10210,10690,306315,86.36,87.5,66.67,1,'rest','2026-03-18 09:25:21'),
(353865,'042370',60,'202603031000',10690,10780,10550,10600,72240,67.86,61.29,66.67,1,'rest','2026-03-18 09:25:21'),
(353866,'042370',60,'202603031100',10590,10600,10400,10400,65909,0,39.58,39.62,1,'rest','2026-03-18 09:25:21'),
(353867,'042370',60,'202603031200',10400,10440,10250,10380,69232,0,0,35.85,1,'rest','2026-03-18 09:25:21'),
(353868,'042370',60,'202603031300',10400,10430,10210,10240,50341,0,0,29.69,1,'rest','2026-03-18 09:25:21'),
(353869,'042370',60,'202603031400',10230,10300,10060,10140,72188,0,0,0,1,'rest','2026-03-18 09:25:21'),
(353870,'042370',60,'202603031500',10130,10200,10000,10020,49761,0,0,0,1,'rest','2026-03-18 09:25:21'),
(353871,'042370',60,'202603040900',9850,9850,9210,9550,245395,0,0,0,1,'rest','2026-03-18 09:25:21'),
(353872,'042370',60,'202603041000',9550,9580,9220,9240,105931,0,0,0,1,'rest','2026-03-18 09:25:21'),
(353873,'042370',60,'202603041100',9250,9260,8800,8880,117422,0,0,0,1,'rest','2026-03-18 09:25:21'),
(353874,'042370',60,'202603041200',8870,9100,8400,9060,191294,33.33,21.18,12.5,1,'rest','2026-03-18 09:25:21'),
(353875,'042370',60,'202603041300',9060,9100,8770,8820,95017,42.86,23.08,11.54,1,'rest','2026-03-18 09:25:21'),
(353876,'042370',60,'202603041400',8840,8920,8610,8830,67557,4,44.19,17.27,1,'rest','2026-03-18 09:25:21'),
(353877,'042370',60,'202603041500',8830,8870,8620,8640,30967,5,2.27,19.39,1,'rest','2026-03-18 09:25:21'),
(353878,'042370',60,'202603050900',9500,9640,9230,9610,201350,83.62,83.76,72.96,1,'rest','2026-03-18 09:25:21'),
(353879,'042370',60,'202603051000',9620,9680,9430,9490,52715,88.99,75.78,64.05,1,'rest','2026-03-18 09:25:21'),
(353880,'042370',60,'202603051100',9520,9700,9420,9670,41538,60,90.55,78.91,1,'rest','2026-03-18 09:25:21'),
(353881,'042370',60,'202603051200',9670,9740,9520,9540,36305,58.06,41.86,72.33,1,'rest','2026-03-18 09:25:21'),
(353882,'042370',60,'202603051300',9540,9740,9520,9680,30989,51.85,71.11,83.77,1,'rest','2026-03-18 09:25:21'),
(353883,'042370',60,'202603051400',9710,9750,9650,9670,34411,93.33,50,55.17,1,'rest','2026-03-18 09:25:21'),
(353884,'042370',60,'202603051500',9670,9700,9540,9540,26867,0,50,54.24,1,'rest','2026-03-18 09:25:21'),
(353885,'042370',60,'202603060900',9610,10090,9610,9940,147725,75.47,74.07,66.67,1,'rest','2026-03-18 09:25:21'),
(353886,'042370',60,'202603061000',9940,9960,9700,9840,128549,80,63.49,69.23,1,'rest','2026-03-18 09:25:21'),
(353887,'042370',60,'202603061100',9840,9910,9800,9850,24549,9.09,80.39,63.08,1,'rest','2026-03-18 09:25:21'),
(353888,'042370',60,'202603061200',9850,9890,9800,9870,20567,100,23.08,65.15,1,'rest','2026-03-18 09:25:21'),
(353889,'042370',60,'202603061300',9870,9920,9810,9900,26391,100,100,82.14,1,'rest','2026-03-18 09:25:21'),
(353890,'042370',60,'202603061400',9900,10080,9840,10060,54791,100,100,68.75,1,'rest','2026-03-18 09:25:21'),
(353891,'042370',60,'202603061500',10050,10090,10020,10090,37507,100,100,100,1,'rest','2026-03-18 09:25:21'),
(353892,'042370',60,'202603090900',9850,10170,9490,9540,186941,5.17,25.68,30.38,1,'rest','2026-03-18 09:25:21'),
(353942,'085620',15,'202603121115',14460,14460,14170,14170,58526,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:25'),
(353943,'085620',15,'202603121130',14180,14260,14030,14120,47154,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:25'),
(353944,'085620',15,'202603121145',14110,14150,14070,14100,31931,0,NULL,NULL,1,'rest','2026-03-18 09:05:25'),
(353945,'085620',15,'202603121200',14110,14200,14070,14150,20150,71.43,41.67,NULL,1,'rest','2026-03-18 09:05:25'),
(353946,'085620',15,'202603121215',14150,14200,14100,14140,11151,83.33,62.5,NULL,1,'rest','2026-03-18 09:05:25'),
(353947,'085620',15,'202603121230',14140,14180,14100,14110,12588,0,55.56,31.25,1,'rest','2026-03-18 09:05:25'),
(353948,'085620',15,'202603121245',14120,14120,14000,14010,30844,0,0,23.81,1,'rest','2026-03-18 09:05:25'),
(353949,'085620',15,'202603121300',14010,14100,14000,14070,13165,37.5,31.58,44,1,'rest','2026-03-18 09:05:25'),
(353950,'085620',15,'202603121315',14070,14130,14040,14050,16944,75,33.33,27.27,1,'rest','2026-03-18 09:05:25'),
(353951,'085620',15,'202603121330',14050,14070,14000,14070,24342,50,80,34.78,1,'rest','2026-03-18 09:05:25'),
(353952,'085620',15,'202603121345',14070,14170,14040,14070,8752,100,50,40,1,'rest','2026-03-18 09:05:25'),
(353953,'085620',15,'202603121400',14070,14160,14050,14080,14235,100,100,81.82,1,'rest','2026-03-18 09:05:25'),
(353954,'085620',15,'202603121415',14080,14090,14020,14020,16476,14.29,14.29,27.27,1,'rest','2026-03-18 09:05:25'),
(353955,'085620',15,'202603121430',14020,14030,13910,14000,39195,0,11.11,27.27,1,'rest','2026-03-18 09:05:25'),
(353956,'085620',15,'202603121445',14010,14020,13930,13970,24426,0,0,8.33,1,'rest','2026-03-18 09:05:25'),
(353957,'085620',15,'202603121500',13960,14030,13920,14020,20519,62.5,50,35.29,1,'rest','2026-03-18 09:05:25'),
(353958,'085620',15,'202603121515',14020,14090,13870,13970,26892,50,38.46,23.81,1,'rest','2026-03-18 09:05:25'),
(353959,'085620',15,'202603121530',14020,14020,14020,14020,7077,50,66.67,50,1,'rest','2026-03-18 09:05:25'),
(353960,'085620',15,'202603130900',13480,13630,13400,13590,35539,10.42,9.43,16.39,1,'rest','2026-03-18 09:05:25'),
(353961,'085620',15,'202603130915',13590,13650,13430,13440,14574,0,7.94,13.7,1,'rest','2026-03-18 09:05:25'),
(353962,'085620',15,'202603130930',13430,13540,13400,13490,19879,25,7.94,13.7,1,'rest','2026-03-18 09:05:25'),
(353963,'085620',15,'202603130945',13490,13600,13420,13570,12354,100,46.43,23.68,1,'rest','2026-03-18 09:05:25'),
(353964,'085620',15,'202603131000',13580,13770,13560,13690,12828,100,100,30.12,1,'rest','2026-03-18 09:05:25'),
(353965,'085620',15,'202603131015',13690,13820,13450,13690,16654,100,100,62.5,1,'rest','2026-03-18 09:05:25'),
(353966,'085620',15,'202603131030',13700,13740,13590,13720,6705,100,100,100,1,'rest','2026-03-18 09:05:25'),
(353967,'085620',15,'202603131045',13730,13740,13590,13660,12115,33.33,33.33,79.31,1,'rest','2026-03-18 09:05:25'),
(353968,'085620',15,'202603131100',13660,13670,13550,13550,13318,0,15,46.88,1,'rest','2026-03-18 09:05:25'),
(353969,'085620',15,'202603131115',13550,13620,13490,13520,24154,0,0,13.04,1,'rest','2026-03-18 09:05:25'),
(353970,'085620',15,'202603131130',13520,13590,13490,13580,13611,66.67,30,31.03,1,'rest','2026-03-18 09:05:25'),
(353971,'085620',15,'202603131145',13560,13630,13540,13590,5027,100,70,25.93,1,'rest','2026-03-18 09:05:25'),
(353972,'085620',15,'202603131200',13590,13620,13530,13540,10027,16.67,58.33,26.92,1,'rest','2026-03-18 09:05:25'),
(353973,'085620',15,'202603131215',13520,13520,13480,13520,5659,0,12.5,41.18,1,'rest','2026-03-18 09:05:25'),
(353974,'085620',15,'202603131230',13530,13530,13410,13460,10019,0,0,35,1,'rest','2026-03-18 09:05:25'),
(353975,'085620',15,'202603131245',13460,13510,13460,13510,3092,45.45,38.46,31.58,1,'rest','2026-03-18 09:05:25'),
(353976,'085620',15,'202603131300',13510,13520,13440,13470,4031,55.56,33.33,22.73,1,'rest','2026-03-18 09:05:25'),
(353977,'085620',15,'202603131315',13460,13460,13390,13390,25459,0,29.41,20,1,'rest','2026-03-18 09:05:25'),
(353978,'085620',15,'202603131330',13390,13430,13290,13340,16844,0,0,17.86,1,'rest','2026-03-18 09:05:25'),
(353979,'085620',15,'202603131345',13350,13400,13330,13330,14253,0,0,21.74,1,'rest','2026-03-18 09:05:25'),
(353980,'085620',15,'202603131400',13330,13330,13240,13250,12877,0,0,0,1,'rest','2026-03-18 09:05:25'),
(353981,'085620',15,'202603131415',13250,13430,13220,13430,10456,69.23,66.67,45,1,'rest','2026-03-18 09:05:25'),
(353982,'085620',15,'202603131430',13320,13360,13280,13290,19470,56.25,45,39.13,1,'rest','2026-03-18 09:05:25'),
(353983,'085620',15,'202603131445',13290,13300,13210,13270,12526,0,52.94,41.86,1,'rest','2026-03-18 09:05:25'),
(353984,'085620',15,'202603131500',13270,13310,13250,13290,10577,50,11.11,45.45,1,'rest','2026-03-18 09:05:25'),
(353985,'085620',15,'202603131515',13290,13300,13270,13280,6309,66.67,40,54.05,1,'rest','2026-03-18 09:05:25'),
(353986,'085620',15,'202603131530',13200,13200,13200,13200,19213,0,18.18,7.41,1,'rest','2026-03-18 09:05:25'),
(353987,'085620',15,'202603160900',15010,15480,14760,15360,384107,96.43,96,95.2,1,'rest','2026-03-18 09:05:25'),
(353988,'085620',15,'202603160915',15390,15800,14910,15030,288065,86.75,84.05,83.85,1,'rest','2026-03-18 09:05:25'),
(353989,'085620',15,'202603160930',15020,15250,14940,15090,102066,15.38,87.06,84.09,1,'rest','2026-03-18 09:05:25'),
(353990,'085620',15,'202603160945',15090,15370,14980,15070,85542,75,14.63,83.77,1,'rest','2026-03-18 09:05:25'),
(353991,'085620',15,'202603161000',15070,15190,14960,15050,45473,0,60,85.71,1,'rest','2026-03-18 09:05:25'),
(353992,'085620',15,'202603161015',15050,15330,14980,15270,64439,91.67,84.62,43.08,1,'rest','2026-03-18 09:05:25'),
(353993,'085620',15,'202603161030',15270,15320,15100,15160,46608,66.67,62.86,65.12,1,'rest','2026-03-18 09:05:25'),
(353994,'085620',15,'202603161045',15160,15540,15160,15290,71567,54.17,76.09,70,1,'rest','2026-03-18 09:05:25'),
(353995,'085620',15,'202603161100',15290,15400,15200,15260,26720,81.25,48.15,68.63,1,'rest','2026-03-18 09:05:25'),
(353996,'085620',15,'202603161115',15260,15450,15160,15370,41404,78.57,88.89,76.67,1,'rest','2026-03-18 09:05:25'),
(353997,'085620',15,'202603161130',15370,15460,15290,15300,34279,61.11,52.38,53.33,1,'rest','2026-03-18 09:05:25'),
(353998,'085620',15,'202603161145',15290,15910,15280,15650,162763,83.33,86.79,85.51,1,'rest','2026-03-18 09:05:25'),
(353999,'085620',15,'202603161200',15650,16180,15500,15670,646886,100,84.09,82.76,1,'rest','2026-03-18 09:05:25'),
(354000,'085620',15,'202603161215',15670,16350,15530,16240,358038,100,100,93.75,1,'rest','2026-03-18 09:05:25'),
(354001,'085620',15,'202603161230',16240,16810,16110,16720,531455,100,100,95.3,1,'rest','2026-03-18 09:05:25'),
(354002,'085620',15,'202603161245',16730,16730,16230,16290,237476,52.75,70.95,76.76,1,'rest','2026-03-18 09:05:25'),
(354003,'085620',15,'202603161300',16280,17060,16160,16830,485045,55.67,70.34,78.92,1,'rest','2026-03-18 09:05:25'),
(354004,'085620',15,'202603161315',16830,17080,16650,16670,340790,77.14,47.79,72.94,1,'rest','2026-03-18 09:05:25'),
(354005,'085620',15,'202603161330',16660,17050,16640,16980,212832,65.96,84.16,69.27,1,'rest','2026-03-18 09:05:25'),
(354006,'085620',15,'202603161345',16970,17160,16960,17160,250642,100,75.38,63.58,1,'rest','2026-03-18 09:05:25'),
(354007,'085620',15,'202603161400',17160,17160,17160,17160,10947,100,100,86.55,1,'rest','2026-03-18 09:05:25'),
(354008,'085620',15,'202603161415',17160,17160,17160,17160,17790,100,100,75.38,1,'rest','2026-03-18 09:05:25'),
(354009,'085620',15,'202603161430',17160,17160,17160,17160,10771,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354010,'085620',15,'202603161445',17160,17160,17160,17160,3824,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354011,'085620',15,'202603161500',17160,17160,17160,17160,6133,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354012,'085620',15,'202603161515',17160,17160,17160,17160,5026,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354013,'085620',15,'202603161530',17160,17160,17160,17160,7796,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354014,'085620',15,'202603170900',19160,20900,19030,19970,1504732,100,100,100,1,'rest','2026-03-18 09:05:25'),
(354015,'085620',15,'202603170915',19970,20200,19290,19340,460412,81.69,81.69,81.69,1,'rest','2026-03-18 09:05:25'),
(354016,'085620',15,'202603170930',19340,19490,19130,19140,176223,0,77.2,77.2,1,'rest','2026-03-18 09:05:25'),
(354017,'085620',15,'202603170945',19130,19350,18900,18950,199140,0,0,73.37,1,'rest','2026-03-18 09:05:25'),
(354018,'085620',15,'202603171000',18950,19010,18410,18520,250872,0,0,65.96,1,'rest','2026-03-18 09:05:25'),
(354019,'085620',15,'202603171015',18520,18930,18520,18640,109047,21.82,16.22,7.64,1,'rest','2026-03-18 09:05:25'),
(354020,'085620',15,'202603171030',18620,18640,18150,18150,133547,19.67,11.54,8.39,1,'rest','2026-03-18 09:05:25'),
(354021,'085620',15,'202603171045',18160,18330,18140,18160,55941,2,20.97,10.48,1,'rest','2026-03-18 09:05:25'),
(354022,'085620',15,'202603171100',18150,18600,18150,18230,99851,100,14.04,17.86,1,'rest','2026-03-18 09:05:25'),
(354023,'085620',15,'202603171115',18220,18470,18160,18320,59243,100,100,37.18,1,'rest','2026-03-18 09:05:25'),
(354024,'085620',15,'202603171130',18320,18400,18170,18190,40742,40.91,55.17,21.52,1,'rest','2026-03-18 09:05:25'),
(354025,'085620',15,'202603171145',18180,18320,18140,18250,40301,31.58,53.57,63.89,1,'rest','2026-03-18 09:05:25'),
(354026,'085620',15,'202603171200',18260,18350,18200,18350,47050,100,55.17,71.11,1,'rest','2026-03-18 09:05:25'),
(354027,'085620',15,'202603171215',18340,18480,18250,18480,32088,100,100,74.51,1,'rest','2026-03-18 09:05:25'),
(354028,'085620',15,'202603171230',18480,18480,18250,18280,39370,39.39,53.49,46.77,1,'rest','2026-03-18 09:05:25'),
(354029,'085620',15,'202603171245',18290,18390,18260,18270,25564,0,38.24,58,1,'rest','2026-03-18 09:05:25'),
(354030,'085620',15,'202603171300',18270,18470,18250,18440,32227,94.44,44.74,65.57,1,'rest','2026-03-18 09:05:25'),
(354031,'085620',15,'202603171315',18450,18480,18260,18290,40777,53.12,51.52,45.45,1,'rest','2026-03-18 09:05:25'),
(354032,'085620',15,'202603171330',18295,18310,18020,18080,78252,0,32.08,22.97,1,'rest','2026-03-18 09:05:25'),
(354033,'085620',15,'202603171345',18090,18200,18040,18120,51370,16,10,36.21,1,'rest','2026-03-18 09:05:25'),
(354034,'085620',15,'202603171400',18115,18120,17760,17840,82900,12.5,7.55,24.71,1,'rest','2026-03-18 09:05:25'),
(354035,'085620',15,'202603171415',17840,17880,17620,17860,75027,6.67,17.65,8.57,1,'rest','2026-03-18 09:05:25'),
(354036,'085620',15,'202603171430',17860,17930,17740,17900,33952,100,17.65,16.95,1,'rest','2026-03-18 09:05:25'),
(354037,'085620',15,'202603171445',17900,17900,17550,17575,47381,10.96,15.58,14.18,1,'rest','2026-03-18 09:05:25'),
(354038,'085620',15,'202603171500',17580,17690,17250,17360,112641,0,6.9,6.82,1,'rest','2026-03-18 09:05:25'),
(354039,'085620',15,'202603171515',17350,17370,17260,17310,27512,0,0,9.23,1,'rest','2026-03-18 09:05:25'),
(354040,'085620',15,'202603171530',17500,17500,17500,17500,21346,79.17,41.76,28.05,1,'rest','2026-03-18 09:05:25'),
(354041,'085620',15,'202603180900',19440,19460,18660,19090,235274,100,97.27,75.11,1,'rest','2026-03-18 09:05:25'),
(354042,'085620',60,'202602241500',14950,15120,14890,15110,264639,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354043,'085620',60,'202602250900',15480,15490,14210,14230,622432,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354044,'085620',60,'202602251000',14240,14440,14210,14370,108817,13.73,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354045,'085620',60,'202602251100',14370,15410,14340,15190,734708,100,52.17,NULL,1,'rest','2026-03-18 09:05:26'),
(354046,'085620',60,'202602251200',15180,15580,14770,15430,480871,100,100,NULL,1,'rest','2026-03-18 09:05:26'),
(354047,'085620',60,'202602251300',15400,15550,15110,15180,246682,48.98,80.92,51.5,1,'rest','2026-03-18 09:05:26'),
(354048,'085620',60,'202602251400',15170,15180,14750,14890,178426,0,30.77,68.97,1,'rest','2026-03-18 09:05:26'),
(354049,'085620',60,'202602251500',14890,14930,14800,14880,59163,0,0,65.84,1,'rest','2026-03-18 09:05:26'),
(354050,'085620',60,'202602260900',14500,14500,13570,13930,784162,0,0,13.79,1,'rest','2026-03-18 09:05:26'),
(354051,'085620',60,'202602261000',13920,14280,13790,14020,247807,8.65,8.57,5.66,1,'rest','2026-03-18 09:05:26'),
(354052,'085620',60,'202602261100',14040,14120,13900,13910,113368,45,7.83,6.21,1,'rest','2026-03-18 09:05:26'),
(354053,'085620',60,'202602261200',13930,14015,13840,13970,95319,35.29,57.69,12.3,1,'rest','2026-03-18 09:05:26'),
(354054,'085620',60,'202602261300',13960,13990,13820,13860,99432,35.29,21.43,11.36,1,'rest','2026-03-18 09:05:26'),
(354055,'085620',60,'202602261400',13860,13980,13800,13920,130053,35.29,52.17,48.84,1,'rest','2026-03-18 09:05:26'),
(354056,'085620',60,'202602261500',13920,13970,13890,13890,63597,66.67,30,32.43,1,'rest','2026-03-18 09:05:26'),
(354057,'085620',60,'202602270900',13400,13600,13200,13380,280667,0,10,15.58,1,'rest','2026-03-18 09:05:26'),
(354058,'085620',60,'202602271000',13380,13520,13310,13480,87702,16.39,15.62,19.75,1,'rest','2026-03-18 09:05:26'),
(354059,'085620',60,'202602271100',13480,13590,13440,13510,68908,100,20.31,26.03,1,'rest','2026-03-18 09:05:26'),
(354060,'085620',60,'202602271200',13500,13570,13440,13550,38554,100,100,23.94,1,'rest','2026-03-18 09:05:26'),
(354061,'085620',60,'202602271300',13560,13630,13440,13470,55401,33.33,46.67,22.37,1,'rest','2026-03-18 09:05:26'),
(354062,'085620',60,'202602271400',13460,13550,13310,13320,119460,0,14.81,42.5,1,'rest','2026-03-18 09:05:26'),
(354063,'085620',60,'202602271500',13330,13360,13300,13320,60118,0,0,23.33,1,'rest','2026-03-18 09:05:26'),
(354064,'085620',60,'202603030900',12550,13000,12550,12930,159362,0,0,6.06,1,'rest','2026-03-18 09:05:26'),
(354065,'085620',60,'202603031000',12930,13060,12810,12820,70939,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354066,'085620',60,'202603031100',12820,12850,12560,12590,75298,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354067,'085620',60,'202603031200',12590,12720,12470,12630,79044,14.81,10.53,5.19,1,'rest','2026-03-18 09:05:26'),
(354068,'085620',60,'202603031300',12630,12650,12320,12370,82394,13.33,7.55,3.88,1,'rest','2026-03-18 09:05:26'),
(354069,'085620',60,'202603031400',12370,12550,12240,12270,76938,0,10,5.41,1,'rest','2026-03-18 09:05:26'),
(354070,'085620',60,'202603031500',12270,12370,12110,12200,54734,0,0,5.71,1,'rest','2026-03-18 09:05:26'),
(354071,'085620',60,'202603040900',11300,11630,11200,11430,203590,0,0,3.23,1,'rest','2026-03-18 09:05:26'),
(354072,'085620',60,'202603041000',11440,11450,11090,11130,80080,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354073,'085620',60,'202603041100',11130,11130,10550,10700,107030,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354074,'085620',60,'202603041200',10700,10790,10210,10780,161902,15.69,9.88,4.85,1,'rest','2026-03-18 09:05:26'),
(354075,'085620',60,'202603041300',10780,10860,10590,10730,121087,61.54,14.29,4.91,1,'rest','2026-03-18 09:05:26'),
(354076,'085620',60,'202603041400',10750,10800,10460,10710,91356,0,53.33,9.09,1,'rest','2026-03-18 09:05:26'),
(354077,'085620',60,'202603041500',10710,10710,10360,10440,47639,0,0,9.41,1,'rest','2026-03-18 09:05:26'),
(354078,'085620',60,'202603050900',13570,13570,13570,13570,243779,92.06,91.52,90.42,1,'rest','2026-03-18 09:05:26'),
(354079,'085620',60,'202603051000',13570,13570,13570,13570,8679,100,92.06,90.2,1,'rest','2026-03-18 09:05:26'),
(354080,'085620',60,'202603051100',13570,13570,13570,13570,6425,100,100,91.52,1,'rest','2026-03-18 09:05:26'),
(354081,'085620',60,'202603051200',13570,13570,13570,13570,9449,100,100,92.06,1,'rest','2026-03-18 09:05:26'),
(354082,'085620',60,'202603051300',13570,13570,13570,13570,3736,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354083,'085620',60,'202603051400',13570,13570,13570,13570,18063,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354084,'085620',60,'202603051500',13570,13570,13570,13570,1349,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354085,'085620',60,'202603060900',15600,15600,14330,14450,1297991,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354086,'085620',60,'202603061000',14450,14650,14110,14400,250044,94.62,94.62,94.62,1,'rest','2026-03-18 09:05:26'),
(354087,'085620',60,'202603061100',14410,14490,14200,14390,111330,0,93.62,93.62,1,'rest','2026-03-18 09:05:26'),
(354088,'085620',60,'202603061200',14390,14560,14300,14380,116203,0,0,92.63,1,'rest','2026-03-18 09:05:26'),
(354089,'085620',60,'202603061300',14380,14400,14220,14280,117976,0,0,83.81,1,'rest','2026-03-18 09:05:26'),
(354090,'085620',60,'202603061400',14270,14540,14160,14520,129514,70.59,68.57,58.54,1,'rest','2026-03-18 09:05:26'),
(354091,'085620',60,'202603061500',14520,14610,14420,14570,99316,100,74.36,70.73,1,'rest','2026-03-18 09:05:26'),
(354092,'085620',60,'202603090900',13290,13560,13050,13350,229114,3.94,19.21,17.9,1,'rest','2026-03-18 09:05:26'),
(354093,'085620',60,'202603091000',13360,13820,13330,13690,67642,21.79,24.22,32.31,1,'rest','2026-03-18 09:05:26'),
(354094,'085620',60,'202603091100',13740,14490,13430,13990,214429,100,34.41,43.26,1,'rest','2026-03-18 09:05:26'),
(354095,'085620',60,'202603091200',13990,13990,13600,13810,38838,62.5,78.05,33.01,1,'rest','2026-03-18 09:05:26'),
(354096,'085620',60,'202603091300',13810,13980,13700,13770,46771,0,57.69,30.77,1,'rest','2026-03-18 09:05:26'),
(354097,'085620',60,'202603091400',13770,14180,13600,14110,71372,89.47,60.71,81.67,1,'rest','2026-03-18 09:05:26'),
(354098,'085620',60,'202603091500',14110,14440,13980,14400,84133,100,94.03,80.87,1,'rest','2026-03-18 09:05:26'),
(354099,'085620',60,'202603100900',14670,14780,14230,14430,335246,100,100,75,1,'rest','2026-03-18 09:05:26'),
(354100,'085620',60,'202603101000',14430,14740,14320,14590,74998,100,100,95.35,1,'rest','2026-03-18 09:05:26'),
(354101,'085620',60,'202603101100',14590,14670,14360,14360,64004,41.03,45.24,78.1,1,'rest','2026-03-18 09:05:26'),
(354102,'085620',60,'202603101200',14360,14420,14090,14210,68784,0,29.63,55.81,1,'rest','2026-03-18 09:05:26'),
(354103,'085620',60,'202603101300',14220,14550,13980,14430,88549,59.46,36.67,51.9,1,'rest','2026-03-18 09:05:26'),
(354104,'085620',60,'202603101400',14420,14650,14410,14630,80271,100,73.68,60.42,1,'rest','2026-03-18 09:05:26'),
(354105,'085620',60,'202603101500',14630,14630,14410,14410,30021,47.62,65.62,41.18,1,'rest','2026-03-18 09:05:26'),
(354106,'085620',60,'202603110900',14700,14740,14400,14490,227732,26.67,56,57.47,1,'rest','2026-03-18 09:05:26'),
(354107,'085620',60,'202603111000',14450,14850,14430,14610,230470,100,47.62,73.81,1,'rest','2026-03-18 09:05:26'),
(354108,'085620',60,'202603111100',14620,14880,14570,14780,140712,100,100,72.15,1,'rest','2026-03-18 09:05:26'),
(354109,'085620',60,'202603111200',14790,15360,14780,14820,382779,100,100,65.08,1,'rest','2026-03-18 09:05:26'),
(354110,'085620',60,'202603111300',14820,15120,14800,15050,73081,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354111,'085620',60,'202603111400',15050,15290,14780,15240,234738,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354112,'085620',60,'202603111500',15240,15600,14900,15560,208111,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354113,'085620',60,'202603120900',14810,14980,14560,14750,127030,28.32,38.64,49.06,1,'rest','2026-03-18 09:05:26'),
(354114,'085620',60,'202603121000',14750,14820,14400,14490,169775,0,23.02,40.88,1,'rest','2026-03-18 09:05:26'),
(354115,'085620',60,'202603121100',14480,14500,14030,14100,158658,0,0,25.89,1,'rest','2026-03-18 09:05:26'),
(354116,'085620',60,'202603121200',14110,14200,14000,14010,74733,0,0,17.11,1,'rest','2026-03-18 09:05:26'),
(354117,'085620',60,'202603121300',14010,14170,14000,14070,63203,40,11.11,3.73,1,'rest','2026-03-18 09:05:26'),
(354118,'085620',60,'202603121400',14070,14160,13910,13970,94332,37.5,24,6.67,1,'rest','2026-03-18 09:05:26'),
(354119,'085620',60,'202603121500',13960,14090,13870,14020,54488,33.33,52.38,15.94,1,'rest','2026-03-18 09:05:26'),
(354120,'085620',60,'202603130900',13480,13650,13400,13570,82346,10,8.33,14.67,1,'rest','2026-03-18 09:05:26'),
(354121,'085620',60,'202603131000',13580,13820,13450,13660,48302,16.67,23.73,26.67,1,'rest','2026-03-18 09:05:26'),
(354122,'085620',60,'202603131100',13660,13670,13490,13590,56110,56.25,14.75,18.42,1,'rest','2026-03-18 09:05:26'),
(354123,'085620',60,'202603131200',13590,13620,13410,13510,28797,0,37.5,18.92,1,'rest','2026-03-18 09:05:26'),
(354124,'085620',60,'202603131300',13510,13520,13290,13330,60587,0,0,10.34,1,'rest','2026-03-18 09:05:26'),
(354125,'085620',60,'202603131400',13330,13430,13210,13270,55329,0,0,18.75,1,'rest','2026-03-18 09:05:26'),
(354126,'085620',60,'202603131500',13270,13310,13200,13200,36099,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354127,'085620',60,'202603160900',15010,15800,14760,15070,859780,96.39,93.5,82.74,1,'rest','2026-03-18 09:05:26'),
(354128,'085620',60,'202603161000',15070,15540,14960,15290,228087,100,96.76,87.08,1,'rest','2026-03-18 09:05:26'),
(354129,'085620',60,'202603161100',15290,15910,15160,15650,265166,100,100,94.96,1,'rest','2026-03-18 09:05:26'),
(354130,'085620',60,'202603161200',15650,16810,15500,16290,1773855,100,100,97.78,1,'rest','2026-03-18 09:05:26'),
(354131,'085620',60,'202603161300',16280,17160,16160,17160,1289309,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354132,'085620',60,'202603161400',17160,17160,17160,17160,43332,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354133,'085620',60,'202603161500',17160,17160,17160,17160,18955,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354134,'085620',60,'202603170900',19160,20900,18900,18950,2340507,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354135,'085620',60,'202603171000',18950,19010,18140,18160,549407,69.38,69.38,77.1,1,'rest','2026-03-18 09:05:26'),
(354136,'085620',60,'202603171100',18150,18600,18140,18250,240137,10.23,70.41,70.41,1,'rest','2026-03-18 09:05:26'),
(354137,'085620',60,'202603171200',18260,18480,18200,18270,144072,100,12.22,70.63,1,'rest','2026-03-18 09:05:26'),
(354138,'085620',60,'202603171300',18270,18480,18020,18120,202626,11.76,42.31,66.9,1,'rest','2026-03-18 09:05:26'),
(354139,'085620',60,'202603171400',18115,18120,17550,17575,239260,0,2.8,6.9,1,'rest','2026-03-18 09:05:26'),
(354140,'085620',60,'202603171500',17580,17690,17250,17500,161499,0,0,12.5,1,'rest','2026-03-18 09:05:26'),
(354141,'085620',60,'202603180900',19440,19460,18660,19080,235396,95.47,71.82,67.51,1,'rest','2026-03-18 09:05:26'),
(354142,'042370',60,'202603091000',9540,9590,9310,9320,55170,0,3.75,22.22,1,'rest','2026-03-18 09:25:23'),
(354143,'042370',60,'202603091100',9370,9570,9250,9460,36166,38.89,15.38,30,1,'rest','2026-03-18 09:25:23'),
(354144,'042370',60,'202603091200',9460,9580,9370,9390,14999,66.67,32.56,16.83,1,'rest','2026-03-18 09:25:23'),
(354145,'042370',60,'202603091300',9410,9420,9300,9300,24496,0,46.67,13.08,1,'rest','2026-03-18 09:25:23'),
(354146,'042370',60,'202603091400',9300,9580,9300,9510,25063,70,56.76,47.95,1,'rest','2026-03-18 09:25:23'),
(354147,'042370',60,'202603091500',9510,9550,9450,9540,19799,100,72.73,70.37,1,'rest','2026-03-18 09:25:23'),
(354148,'042370',60,'202603100900',9810,10060,9740,9980,170003,100,100,80.95,1,'rest','2026-03-18 09:25:23'),
(354149,'042370',60,'202603101000',9980,10070,9930,10000,67141,100,100,88.61,1,'rest','2026-03-18 09:25:23'),
(354150,'042370',60,'202603101100',10000,10030,9870,9880,43176,14.29,79.31,85.37,1,'rest','2026-03-18 09:25:23'),
(354151,'042370',60,'202603101200',9880,10000,9770,9810,30402,0,9.52,72.06,1,'rest','2026-03-18 09:25:23'),
(354152,'042370',60,'202603101300',9810,9920,9760,9900,27535,56.25,32.14,74.32,1,'rest','2026-03-18 09:25:23'),
(354153,'042370',60,'202603101400',9905,9960,9850,9900,18646,100,56.25,36.67,1,'rest','2026-03-18 09:25:23'),
(354154,'042370',60,'202603101500',9900,9940,9870,9890,14355,0,90,31.03,1,'rest','2026-03-18 09:25:23'),
(354155,'042370',60,'202603110900',10090,10390,9940,10360,135269,97.92,97.92,87.5,1,'rest','2026-03-18 09:25:23'),
(354156,'042370',60,'202603111000',10350,10440,10290,10420,60642,100,98.15,98.41,1,'rest','2026-03-18 09:25:23'),
(354157,'042370',60,'202603111100',10410,10680,10400,10610,100200,100,100,98.63,1,'rest','2026-03-18 09:25:23'),
(354158,'042370',60,'202603111200',10630,10660,10520,10550,47751,76,80.65,91.14,1,'rest','2026-03-18 09:25:23'),
(354159,'042370',60,'202603111300',10560,10660,10550,10580,45265,33.33,78.57,92.59,1,'rest','2026-03-18 09:25:23'),
(354160,'042370',60,'202603111400',10580,10620,10300,10300,84125,9.68,8.11,45.16,1,'rest','2026-03-18 09:25:23'),
(354161,'042370',60,'202603111500',10295,10500,10200,10460,44327,36.36,40.43,52.78,1,'rest','2026-03-18 09:25:23'),
(354162,'042370',60,'202603120900',10500,11000,10360,10710,232486,100,59.42,56.41,1,'rest','2026-03-18 09:25:23'),
(354163,'042370',60,'202603121000',10720,10730,10590,10680,58535,89.29,93.18,58.67,1,'rest','2026-03-18 09:25:23'),
(354164,'042370',60,'202603121100',10680,10680,10520,10560,35190,0,62.5,48.81,1,'rest','2026-03-18 09:25:23'),
(354165,'042370',60,'202603121200',10550,10630,10450,10620,28267,33.33,28.57,75.81,1,'rest','2026-03-18 09:25:23'),
(354166,'042370',60,'202603121300',10640,10730,10620,10680,49590,100,50,71.15,1,'rest','2026-03-18 09:25:23'),
(354167,'042370',60,'202603121400',10710,10750,10680,10720,47392,100,100,51.61,1,'rest','2026-03-18 09:25:23'),
(354168,'042370',60,'202603121500',10740,10750,10700,10730,52678,100,100,58.62,1,'rest','2026-03-18 09:25:23'),
(354169,'042370',60,'202603130900',10640,10960,10420,10950,192656,100,100,100,1,'rest','2026-03-18 09:25:23'),
(354170,'042370',60,'202603131000',10950,11040,10860,10950,137561,100,100,100,1,'rest','2026-03-18 09:25:23'),
(354171,'042370',60,'202603131100',10950,11200,10950,11060,213818,100,100,100,1,'rest','2026-03-18 09:25:23'),
(354172,'042370',60,'202603131200',11060,11060,10860,10960,71342,52.38,52.38,77.27,1,'rest','2026-03-18 09:25:23'),
(354173,'042370',60,'202603131300',10970,11040,10800,10840,57880,0,33.33,60,1,'rest','2026-03-18 09:25:23'),
(354174,'042370',60,'202603131400',10840,10900,10810,10840,34638,0,0,33.33,1,'rest','2026-03-18 09:25:23'),
(354175,'042370',60,'202603131500',10840,10930,10810,10930,31132,100,42.86,47.62,1,'rest','2026-03-18 09:25:23'),
(354176,'042370',60,'202603160900',10940,11260,10840,11140,242130,100,100,57.69,1,'rest','2026-03-18 09:25:23'),
(354177,'042370',60,'202603161000',11150,11200,10860,10930,100786,50,58.82,47.62,1,'rest','2026-03-18 09:25:23'),
(354178,'042370',60,'202603161100',10890,10930,10770,10840,66560,0,41.18,50,1,'rest','2026-03-18 09:25:23'),
(354179,'042370',60,'202603161200',10840,10850,10730,10770,44905,0,0,44.78,1,'rest','2026-03-18 09:25:23'),
(354180,'042370',60,'202603161300',10780,10850,10740,10750,53605,0,0,35,1,'rest','2026-03-18 09:25:23'),
(354181,'042370',60,'202603161400',10750,10790,10720,10770,23449,50,18.18,4.88,1,'rest','2026-03-18 09:25:23'),
(354182,'042370',60,'202603161500',10760,10850,10730,10840,14720,100,81.82,33.33,1,'rest','2026-03-18 09:25:23'),
(354183,'042370',60,'202603170900',10890,11090,10740,10870,168708,100,100,57.14,1,'rest','2026-03-18 09:25:23'),
(354184,'042370',60,'202603171000',10900,10980,10830,10920,55158,100,100,89.47,1,'rest','2026-03-18 09:25:23'),
(354185,'042370',60,'202603171100',10920,10940,10280,10740,131351,21.74,30.77,48.57,1,'rest','2026-03-18 09:25:23'),
(354186,'042370',60,'202603171200',10740,10820,10720,10760,24161,10,28,48.57,1,'rest','2026-03-18 09:25:23'),
(354187,'042370',60,'202603171300',10770,10830,10760,10830,15545,100,33.33,48.57,1,'rest','2026-03-18 09:25:23'),
(354188,'042370',60,'202603171400',10810,10940,10790,10810,52769,77.78,81.82,41.18,1,'rest','2026-03-18 09:25:23'),
(354189,'042370',60,'202603171500',10820,10830,10780,10820,28341,33.33,80,33.33,1,'rest','2026-03-18 09:25:23'),
(354190,'042370',60,'202603180900',12470,12990,11750,12430,2752128,100,98.78,98.84,1,'rest','2026-03-18 09:25:23'),
(354242,'140410',3,'202603171033',95800,96200,95200,96100,15917,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354292,'140410',3,'202603171036',96100,96400,95200,95400,8241,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354293,'140410',3,'202603171039',95400,95400,93800,94150,23145,0,NULL,NULL,1,'rest','2026-03-18 09:05:26'),
(354294,'140410',3,'202603171042',94100,95000,93900,95000,17345,40.48,30.36,NULL,1,'rest','2026-03-18 09:05:26'),
(354295,'140410',3,'202603171045',95000,95300,94500,95100,12993,100,43.18,NULL,1,'rest','2026-03-18 09:05:26'),
(354296,'140410',3,'202603171048',95150,96600,95150,95800,11473,100,100,45.83,1,'rest','2026-03-18 09:05:26'),
(354297,'140410',3,'202603171051',95800,96200,95000,95200,5526,53.85,57.14,47.14,1,'rest','2026-03-18 09:05:26'),
(354298,'140410',3,'202603171054',95200,95900,94700,95800,12622,50,68.42,78.95,1,'rest','2026-03-18 09:05:26'),
(354299,'140410',3,'202603171057',95900,97700,95600,97000,8730,100,75,81.25,1,'rest','2026-03-18 09:05:26'),
(354300,'140410',3,'202603171100',97000,98300,95800,98300,14569,100,100,86.36,1,'rest','2026-03-18 09:05:26'),
(354301,'140410',3,'202603171103',98300,98500,97400,98300,9014,100,100,83.78,1,'rest','2026-03-18 09:05:26'),
(354302,'140410',3,'202603171106',98200,98300,97500,97900,5327,0,76.47,88.57,1,'rest','2026-03-18 09:05:26'),
(354303,'140410',3,'202603171109',97900,98000,97200,97400,4499,0,0,73.53,1,'rest','2026-03-18 09:05:26'),
(354304,'140410',3,'202603171112',97400,97400,97000,97100,6302,0,0,52,1,'rest','2026-03-18 09:05:26'),
(354305,'140410',3,'202603171115',97100,97400,96800,97000,5029,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354306,'140410',3,'202603171118',97000,97900,97000,97600,5783,85.71,60,31.58,1,'rest','2026-03-18 09:05:26'),
(354307,'140410',3,'202603171121',97600,98900,97500,98600,8888,100,94.12,64,1,'rest','2026-03-18 09:05:26'),
(354308,'140410',3,'202603171124',98600,98900,98500,98800,2883,100,100,81.82,1,'rest','2026-03-18 09:05:26'),
(354309,'140410',3,'202603171127',98900,99400,98800,99100,6230,100,100,95.45,1,'rest','2026-03-18 09:05:26'),
(354310,'140410',3,'202603171130',99100,99600,99100,99300,6783,100,100,100,1,'rest','2026-03-18 09:05:26'),
(354311,'140410',3,'202603171133',99400,99400,99000,99100,2464,50,71.43,89.47,1,'rest','2026-03-18 09:05:26'),
(354312,'140410',3,'202603171136',99200,99200,98000,98000,3796,0,13.33,35,1,'rest','2026-03-18 09:05:26'),
(354313,'140410',3,'202603171139',98100,98300,97600,97800,2163,0,0,25,1,'rest','2026-03-18 09:05:26'),
(354314,'140410',3,'202603171142',97800,97800,97300,97600,2709,0,0,10.53,1,'rest','2026-03-18 09:05:26'),
(354315,'140410',3,'202603171145',97600,97700,97300,97400,2428,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354316,'140410',3,'202603171148',97300,97300,96900,97200,4393,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354317,'140410',3,'202603171151',97000,97100,96200,96500,5835,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354318,'140410',3,'202603171154',96600,96600,95800,96000,6061,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354319,'140410',3,'202603171157',95900,96000,95600,95800,3969,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354320,'140410',3,'202603171200',95800,96000,95500,95600,3030,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354321,'140410',3,'202603171203',95600,95600,95100,95300,6933,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354322,'140410',3,'202603171206',95300,95700,95200,95600,3635,50,37.5,20,1,'rest','2026-03-18 09:05:26'),
(354323,'140410',3,'202603171209',95600,96300,95500,95900,11208,100,66.67,46.15,1,'rest','2026-03-18 09:05:26'),
(354324,'140410',3,'202603171212',96000,97300,95800,97100,8748,100,100,78.26,1,'rest','2026-03-18 09:05:26'),
(354325,'140410',3,'202603171215',96800,97200,96600,96600,3032,70.59,75,69.23,1,'rest','2026-03-18 09:05:26'),
(354326,'140410',3,'202603171218',96600,97500,96400,97400,3473,61.54,80,83.87,1,'rest','2026-03-18 09:05:26'),
(354327,'140410',3,'202603171221',97400,97400,96800,97100,2695,72.73,50,74.19,1,'rest','2026-03-18 09:05:26'),
(354328,'140410',3,'202603171224',97000,97500,96800,96800,4030,0,57.14,64.52,1,'rest','2026-03-18 09:05:26'),
(354329,'140410',3,'202603171227',96700,96800,96100,96300,4205,0,0,33.33,1,'rest','2026-03-18 09:05:26'),
(354330,'140410',3,'202603171230',96200,96800,96200,96800,2247,50,38.46,54.17,1,'rest','2026-03-18 09:05:26'),
(354331,'140410',3,'202603171233',96800,97800,96800,96900,5398,100,54.55,35.29,1,'rest','2026-03-18 09:05:26'),
(354332,'140410',3,'202603171236',96900,97200,96400,96500,3621,20,60,33.33,1,'rest','2026-03-18 09:05:26'),
(354333,'140410',3,'202603171239',96500,96600,96000,96000,3445,0,10,30,1,'rest','2026-03-18 09:05:26'),
(354334,'140410',3,'202603171242',96000,96000,95900,96000,1447,0,0,40,1,'rest','2026-03-18 09:05:26'),
(354335,'140410',3,'202603171245',96050,96300,95900,96100,2340,100,16.67,18.18,1,'rest','2026-03-18 09:05:26'),
(354336,'140410',3,'202603171248',96100,96300,96000,96300,967,100,100,25,1,'rest','2026-03-18 09:05:26'),
(354337,'140410',3,'202603171251',96200,96400,95800,95900,2929,33.33,42.86,25,1,'rest','2026-03-18 09:05:26'),
(354338,'140410',3,'202603171254',95900,96200,95700,95700,4802,0,25,33.33,1,'rest','2026-03-18 09:05:26'),
(354339,'140410',3,'202603171257',95800,95900,95500,95600,3144,0,0,30,1,'rest','2026-03-18 09:05:26'),
(354340,'140410',3,'202603171300',95600,95700,95300,95500,6631,0,0,20,1,'rest','2026-03-18 09:05:26'),
(354341,'140410',3,'202603171303',95500,95500,95100,95100,8144,0,0,0,1,'rest','2026-03-18 09:05:26'),
(354342,'140410',3,'202603171306',95100,95200,94600,94600,16656,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354343,'140410',3,'202603171309',94700,94900,94100,94700,11705,16.67,10,8.33,1,'rest','2026-03-18 09:05:27'),
(354344,'140410',3,'202603171312',94600,94700,93700,93800,16593,10,6.67,5,1,'rest','2026-03-18 09:05:27'),
(354345,'140410',3,'202603171315',93900,94400,93600,93700,11559,0,9.09,5,1,'rest','2026-03-18 09:05:27'),
(354346,'140410',3,'202603171318',93700,93800,92900,92900,22683,0,0,4.17,1,'rest','2026-03-18 09:05:27'),
(354347,'140410',3,'202603171321',92700,93100,91200,91200,42137,0,0,2.78,1,'rest','2026-03-18 09:05:27'),
(354348,'140410',3,'202603171324',91200,92400,90700,91200,46402,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354349,'140410',3,'202603171327',91300,91400,88700,89900,80912,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354350,'140410',3,'202603171330',89900,90000,88900,89400,27399,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354351,'140410',3,'202603171333',89400,92300,89000,91800,55534,82.76,57.14,40.68,1,'rest','2026-03-18 09:05:27'),
(354352,'140410',3,'202603171336',92200,92300,91400,91400,16354,85.71,72.73,52.17,1,'rest','2026-03-18 09:05:27'),
(354353,'140410',3,'202603171339',91400,92200,91000,91700,16772,42.86,87.1,55.1,1,'rest','2026-03-18 09:05:27'),
(354354,'140410',3,'202603171342',91800,91800,90600,90900,17112,27.27,20,61.36,1,'rest','2026-03-18 09:05:27'),
(354355,'140410',3,'202603171345',91000,92900,90700,92600,22676,68,71.43,78.57,1,'rest','2026-03-18 09:05:27'),
(354356,'140410',3,'202603171348',92500,92700,91900,92100,9638,77.27,56.67,54.05,1,'rest','2026-03-18 09:05:27'),
(354357,'140410',3,'202603171351',92200,92400,91500,91600,6500,0,62.96,52.63,1,'rest','2026-03-18 09:05:27'),
(354358,'140410',3,'202603171354',91600,92200,91300,91500,12136,0,0,47.22,1,'rest','2026-03-18 09:05:27'),
(354359,'140410',3,'202603171357',91500,91800,91000,91300,10720,0,0,56.67,1,'rest','2026-03-18 09:05:27'),
(354360,'140410',3,'202603171400',91300,91400,90900,91000,12231,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354361,'140410',3,'202603171403',91000,91050,90700,90700,6622,0,0,0,1,'rest','2026-03-18 09:05:27'),
(354362,'140410',3,'202603171406',90800,90900,90700,90800,4235,25,14.29,10,1,'rest','2026-03-18 09:05:27'),
(354363,'140410',3,'202603171409',90700,91000,89800,89800,24792,9.09,7.14,5.26,1,'rest','2026-03-18 09:05:27'),
(354364,'140410',3,'202603171412',89900,90100,89500,89600,14927,0,7.69,5.26,1,'rest','2026-03-18 09:05:27'),
(354365,'140410',3,'202603171415',89600,90200,89000,90100,26617,71.43,29.41,28.57,1,'rest','2026-03-18 09:05:27'),
(354366,'140410',3,'202603171418',90100,91500,90000,91400,13077,100,90,61.29,1,'rest','2026-03-18 09:05:27'),
(354367,'140410',3,'202603171421',91400,91400,90500,90600,4787,61.9,69.23,47.37,1,'rest','2026-03-18 09:05:27'),
(354368,'140410',3,'202603171424',90600,90900,90500,90700,3624,11.11,63.64,65.52,1,'rest','2026-03-18 09:05:27'),
(354369,'140410',3,'202603171427',90600,90700,89800,89900,9651,11.11,5.88,54.29,1,'rest','2026-03-18 09:05:27'),
(354370,'140410',3,'202603171430',90000,90000,89700,89900,7055,0,11.11,46.67,1,'rest','2026-03-18 09:05:27'),
(354371,'140410',3,'202603171433',89900,89900,89500,89700,6148,0,0,5.26,1,'rest','2026-03-18 09:05:27'),
(354372,'140410',3,'202603171436',89700,90800,89600,90800,7637,84.62,84.62,54.55,1,'rest','2026-03-18 09:05:27'),
(354373,'140410',3,'202603171439',90700,91900,90500,91400,13194,100,89.47,62.96,1,'rest','2026-03-18 09:05:27'),
(354374,'140410',3,'202603171442',91400,91500,90600,90600,6994,42.86,68,62.96,1,'rest','2026-03-18 09:05:27'),
(354375,'140410',3,'202603171445',90600,91400,90600,91100,6578,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:24'),
(354376,'140410',3,'202603171448',91200,91400,90500,90500,6622,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:24'),
(354377,'140410',3,'202603171451',90600,90900,89900,90000,14820,0,NULL,NULL,1,'rest','2026-03-18 13:15:24'),
(354378,'140410',3,'202603171454',90100,90200,89700,89700,12636,0,0,NULL,1,'rest','2026-03-18 13:15:24'),
(354379,'140410',3,'202603171457',89700,90800,89600,89700,10072,0,0,NULL,1,'rest','2026-03-18 13:15:24'),
(354380,'140410',3,'202603171500',89700,90100,89500,89700,6355,100,0,0,1,'rest','2026-03-18 13:15:24'),
(354381,'140410',3,'202603171503',89700,90300,89700,89900,14931,100,100,20,1,'rest','2026-03-18 13:15:24'),
(354382,'140410',3,'202603171506',89900,91000,89900,90100,11311,100,100,57.14,1,'rest','2026-03-18 13:15:24'),
(354383,'140410',3,'202603171509',90200,90300,89900,90100,11427,100,100,100,1,'rest','2026-03-18 13:15:24'),
(354384,'140410',3,'202603171512',90200,90400,90000,90100,7372,100,100,100,1,'rest','2026-03-18 13:15:24'),
(354385,'140410',3,'202603171515',90100,90500,89700,90500,13897,100,100,100,1,'rest','2026-03-18 13:15:24'),
(354386,'140410',3,'202603171518',90200,90800,89800,90200,11773,57.14,57.14,66.67,1,'rest','2026-03-18 13:15:24'),
(354387,'140410',3,'202603171530',89200,89200,89200,89200,24262,0,23.53,23.53,1,'rest','2026-03-18 13:15:24'),
(354388,'140410',3,'202603171533',89200,89200,89200,89200,2455,0,0,23.53,1,'rest','2026-03-18 13:15:24'),
(354389,'140410',3,'202603180900',87500,87500,82500,83000,138100,0,0,5.06,1,'rest','2026-03-18 13:15:24'),
(354390,'140410',3,'202603180903',83100,86600,82300,85900,94920,31.87,31.87,27.88,1,'rest','2026-03-18 13:15:24'),
(354391,'140410',15,'202603121115',122300,122500,121600,122000,3023,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:27'),
(354392,'140410',15,'202603121130',122000,122300,121200,121500,3674,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:27'),
(354393,'140410',15,'202603121145',121500,121600,121000,121200,3090,0,NULL,NULL,1,'rest','2026-03-18 09:05:27'),
(354394,'140410',15,'202603121200',121300,121300,120600,120600,2303,0,0,NULL,1,'rest','2026-03-18 09:05:27'),
(354395,'140410',15,'202603121215',120600,123000,120600,121300,4861,53.85,43.75,NULL,1,'rest','2026-03-18 09:05:27'),
(354396,'140410',15,'202603121230',121300,122000,120700,121000,2410,70,43.75,29.17,1,'rest','2026-03-18 09:05:27'),
(354397,'140410',15,'202603121245',121000,122000,120700,121800,2229,72.73,83.33,55.56,1,'rest','2026-03-18 09:05:27'),
(354398,'140410',15,'202603121300',121500,122000,120700,120900,3233,47.06,40,45.45,1,'rest','2026-03-18 09:05:27'),
(354399,'140410',15,'202603121315',120700,121400,120700,121000,4206,10,50,57.14,1,'rest','2026-03-18 09:05:27'),
(354400,'140410',15,'202603121330',121200,121400,120600,120700,4035,25,7.69,37.5,1,'rest','2026-03-18 09:05:27'),
(354401,'140410',15,'202603121345',120600,121100,120500,120800,4155,25,40,45.45,1,'rest','2026-03-18 09:05:27'),
(354402,'140410',15,'202603121400',120900,122700,120800,122100,3449,100,82.35,55.56,1,'rest','2026-03-18 09:05:27'),
(354403,'140410',15,'202603121415',122000,122400,121400,121900,2101,86.67,87.5,75,1,'rest','2026-03-18 09:05:27'),
(354404,'140410',15,'202603121430',121900,123000,121700,122800,2788,81.82,91.67,82.14,1,'rest','2026-03-18 09:05:27'),
(354405,'140410',15,'202603121445',122900,123100,122400,122500,3461,75,64.29,82.14,1,'rest','2026-03-18 09:05:27'),
(354406,'140410',15,'202603121500',122400,122900,121900,122800,8581,50,80,83.33,1,'rest','2026-03-18 09:05:27'),
(354407,'140410',15,'202603121515',122800,122900,122000,122600,2342,60,37.5,63.16,1,'rest','2026-03-18 09:05:27'),
(354408,'140410',15,'202603121530',121500,121500,121500,121500,41208,0,18.75,42.86,1,'rest','2026-03-18 09:05:27'),
(354409,'140410',15,'202603130900',118900,125800,117500,122500,13602,47.62,43.48,44.83,1,'rest','2026-03-18 09:05:27'),
(354410,'140410',15,'202603130915',122500,124000,120400,121200,6829,43.48,29.41,33.33,1,'rest','2026-03-18 09:05:27'),
(354411,'140410',15,'202603130930',121300,123100,121300,121700,5620,27.78,53.57,36.59,1,'rest','2026-03-18 09:05:27'),
(354412,'140410',15,'202603130945',122200,124000,122100,122500,5138,100,50,48.94,1,'rest','2026-03-18 09:05:27'),
(354413,'140410',15,'202603131000',122700,124600,122000,123500,6781,100,100,71.74,1,'rest','2026-03-18 09:05:27'),
(354414,'140410',15,'202603131015',123500,125000,123500,124200,3504,100,100,69.77,1,'rest','2026-03-18 09:05:27'),
(354415,'140410',15,'202603131030',124200,126400,123900,126000,12858,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(354416,'140410',15,'202603131045',126100,127700,126000,126900,12071,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(354417,'140410',15,'202603131100',126900,127700,126600,127100,4351,100,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(354418,'140410',15,'202603131115',127000,127000,125700,125900,3080,14.29,47.83,NULL,1,'rest','2026-03-18 15:00:30'),
(354419,'140410',15,'202603131130',125900,127600,125700,126500,5719,33.33,40,NULL,1,'rest','2026-03-18 15:00:30'),
(354420,'140410',15,'202603131145',126500,126900,126100,126200,1956,66.67,28.57,53.12,1,'rest','2026-03-18 15:00:30'),
(354421,'140410',15,'202603131200',126100,126500,125200,125800,4171,0,46.15,29.63,1,'rest','2026-03-18 15:00:30'),
(354422,'140410',15,'202603131215',125800,126400,125000,125100,3351,0,0,18.75,1,'rest','2026-03-18 15:00:30'),
(354423,'140410',15,'202603131230',125100,125100,124100,124500,2335,0,0,23.08,1,'rest','2026-03-18 15:00:30'),
(354424,'140410',15,'202603131245',124500,125900,124500,125600,3543,64.71,45.83,35.48,1,'rest','2026-03-18 15:00:30'),
(354425,'140410',15,'202603131300',125500,126000,124900,124900,1523,61.11,45.83,31.43,1,'rest','2026-03-18 15:00:30'),
(354426,'140410',15,'202603131315',124900,125100,124500,124600,3725,0,52.38,32.35,1,'rest','2026-03-18 15:00:30'),
(354427,'140410',15,'202603131330',124600,125100,123700,125100,4298,62.5,33.33,50,1,'rest','2026-03-18 15:00:30'),
(354428,'140410',15,'202603131345',125200,125500,124500,124800,2138,62.5,45.45,55.17,1,'rest','2026-03-18 15:00:30'),
(354429,'140410',15,'202603131400',125300,125300,124100,124200,2374,0,35.71,20.83,1,'rest','2026-03-18 15:00:30'),
(354430,'140410',15,'202603131415',124100,125000,124100,124400,2329,25,18.18,36.84,1,'rest','2026-03-18 15:00:30'),
(354431,'140410',15,'202603131430',124400,125100,123900,124300,3008,66.67,22.22,41.18,1,'rest','2026-03-18 15:00:30'),
(354432,'140410',15,'202603131445',124000,124100,123100,123900,3797,0,28.57,12.5,1,'rest','2026-03-18 15:00:30'),
(354433,'140410',15,'202603131500',123900,124600,123100,124300,3534,50,44.44,35.29,1,'rest','2026-03-18 15:00:30'),
(354434,'140410',15,'202603131515',124300,124700,123800,124700,1474,100,66.67,66.67,1,'rest','2026-03-18 15:00:30'),
(354435,'140410',15,'202603131530',124700,124700,124700,124700,1704,100,100,61.54,1,'rest','2026-03-18 15:00:30'),
(354436,'140410',15,'202603160900',118000,118000,112500,113400,45842,0,3.42,6.4,1,'rest','2026-03-18 15:00:30'),
(354437,'140410',15,'202603160915',113400,115200,111000,111500,28738,0,0,5.71,1,'rest','2026-03-18 15:00:30'),
(354438,'140410',15,'202603160930',111500,113000,109900,111300,28263,0,0,2.9,1,'rest','2026-03-18 15:00:30'),
(354439,'140410',15,'202603160945',111300,111700,108900,109100,22257,0,0,0,1,'rest','2026-03-18 15:00:30'),
(354440,'140410',15,'202603161000',109200,110200,107800,108400,28667,0,0,0,1,'rest','2026-03-18 15:00:30'),
(354441,'140410',15,'202603161015',108400,110600,108300,110200,19640,72,38.3,26.47,1,'rest','2026-03-18 15:00:30'),
(354442,'140410',60,'202602241500',132400,132900,131500,132700,14060,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:28'),
(354443,'140410',60,'202602250900',132900,132900,127100,130200,45483,NULL,NULL,NULL,1,'rest','2026-03-18 09:05:28'),
(354444,'140410',60,'202602251000',130200,131000,129900,130600,18476,13.79,NULL,NULL,1,'rest','2026-03-18 09:05:28'),
(354445,'140410',60,'202602251100',130600,130900,130000,130100,8900,44.44,11.76,NULL,1,'rest','2026-03-18 09:05:28'),
(354446,'140410',60,'202602251200',130100,130200,128000,128400,22534,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:24'),
(354447,'140410',60,'202602251300',128300,130600,128200,130400,13755,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:24'),
(354448,'140410',60,'202602251400',130400,130700,129600,130000,16105,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(354449,'140410',60,'202602251500',130000,130300,129600,130000,11390,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(354450,'140410',60,'202602260900',130000,138900,126000,134900,91422,100,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(354451,'140410',60,'202602261000',134900,135900,131800,132300,20388,65.33,65.33,NULL,1,'rest','2026-03-18 15:30:27'),
(354452,'140410',60,'202602261100',132200,136800,132200,136800,26915,63.38,78.33,NULL,1,'rest','2026-03-18 15:30:27'),
(354453,'140410',60,'202602261200',136800,138000,136000,136900,22388,100,63.89,78.51,1,'rest','2026-03-18 15:30:27'),
(354454,'140410',60,'202602261300',136800,137400,134200,134600,20544,4.17,66.67,65.97,1,'rest','2026-03-18 15:30:27'),
(354455,'140410',60,'202602261400',134500,135300,133400,133900,16809,0,3.23,45.1,1,'rest','2026-03-18 15:30:27'),
(354456,'140410',60,'202602261500',133900,134800,133100,133300,11173,0,0,56.1,1,'rest','2026-03-18 15:30:27'),
(354457,'140410',60,'202602270900',131500,143900,131500,143300,71834,94.34,88.5,73.72,1,'rest','2026-03-18 15:30:27'),
(354458,'140410',60,'202602271000',143300,143300,139800,141100,27139,81.97,78.12,63.29,1,'rest','2026-03-18 15:30:27'),
(354459,'140410',60,'202602271100',141100,142500,139800,142500,21842,38.89,83.82,76.51,1,'rest','2026-03-18 15:30:27'),
(354460,'140410',60,'202602271200',142400,142500,140500,141600,15172,60.87,31.11,75.5,1,'rest','2026-03-18 15:30:27'),
(354461,'140410',60,'202602271300',141600,143300,140850,142400,24815,47.06,70.97,79.74,1,'rest','2026-03-18 15:30:27'),
(354462,'140410',60,'202602271400',142500,143000,141500,141500,23428,47.06,30.77,35.48,1,'rest','2026-03-18 15:30:27'),
(354463,'140410',60,'202602271500',141500,141600,140200,141500,16992,0,47.06,55,1,'rest','2026-03-18 15:30:27'),
(354464,'140410',60,'202603030900',135000,139400,135000,136900,33492,0,0,11.11,1,'rest','2026-03-18 15:30:27'),
(354465,'140410',60,'202603031000',137000,144400,136800,141000,42284,47.13,47.13,47.12,1,'rest','2026-03-18 15:30:27'),
(354466,'140410',60,'202603031100',141000,141300,135400,135500,30784,42.71,28.87,27.15,1,'rest','2026-03-18 15:30:27'),
(354467,'140410',60,'202603031200',135500,136500,134000,136500,31631,15.38,48.11,33.55,1,'rest','2026-03-18 15:30:27'),
(354468,'140410',60,'202603031300',136500,137000,135000,135500,18326,50,13.33,31.48,1,'rest','2026-03-18 15:30:27'),
(354469,'140410',60,'202603031400',135200,136100,134200,134500,16058,0,33.33,40.48,1,'rest','2026-03-18 15:30:27'),
(354470,'140410',60,'202603031500',134500,135000,132600,132600,21299,0,0,9.62,1,'rest','2026-03-18 15:30:27'),
(354471,'140410',60,'202603040900',132100,132500,126800,129400,70257,0,0,12.35,1,'rest','2026-03-18 15:30:27'),
(354472,'140410',60,'202603041000',128500,129300,119000,124700,30680,0,0,0,1,'rest','2026-03-18 15:30:27'),
(354473,'140410',60,'202603041100',124700,126000,120900,122800,25400,0,0,0,1,'rest','2026-03-18 15:30:27'),
(354474,'140410',60,'202603041200',122800,124400,116700,124400,83506,45.71,19.51,12.03,1,'rest','2026-03-18 15:30:27'),
(354475,'140410',60,'202603041300',123900,127000,119100,121000,30652,32,23.19,10.81,1,'rest','2026-03-18 15:30:27'),
(354476,'140410',60,'202603041400',120300,120900,116500,118600,49634,0,21.62,11.43,1,'rest','2026-03-18 15:30:27'),
(354477,'140410',60,'202603041500',118500,118500,115000,115700,25909,0,0,13.11,1,'rest','2026-03-18 15:30:27'),
(354478,'140410',60,'202603050900',126600,128000,122600,127200,57696,79.86,68.45,60.09,1,'rest','2026-03-18 15:30:27'),
(354479,'140410',60,'202603051000',127300,129000,126000,126200,28219,92,74.68,54.25,1,'rest','2026-03-18 15:30:27'),
(354480,'140410',60,'202603051100',126200,131500,126200,131300,34584,83.61,94.32,72.49,1,'rest','2026-03-18 15:30:27'),
(354481,'140410',60,'202603051200',130700,131500,128100,129900,16895,78.46,68,75.8,1,'rest','2026-03-18 15:30:27'),
(354482,'140410',60,'202603051300',129900,135200,128800,134700,46619,77.42,87.61,89.92,1,'rest','2026-03-18 15:30:27'),
(354483,'140410',60,'202603051400',134800,136000,132700,134600,44582,97.96,76.19,79.84,1,'rest','2026-03-18 15:30:27'),
(354484,'140410',60,'202603051500',134100,135100,128600,128600,33950,0,44.04,56.9,1,'rest','2026-03-18 15:30:27'),
(354485,'140410',60,'202603060900',124200,133000,123000,124800,62578,0,0,29.81,1,'rest','2026-03-18 15:30:27'),
(354486,'140410',60,'202603061000',124100,125600,120300,124000,34002,0,0,30.97,1,'rest','2026-03-18 15:30:27'),
(354487,'140410',60,'202603061100',124000,125700,123200,125100,10918,57.89,19.3,9.32,1,'rest','2026-03-18 15:30:27'),
(354488,'140410',60,'202603061200',125100,125700,123600,125700,11762,100,68,13.82,1,'rest','2026-03-18 15:30:27'),
(354489,'140410',60,'202603061300',125600,126800,123700,125200,12528,54.55,77.27,25,1,'rest','2026-03-18 15:30:27'),
(354490,'140410',60,'202603061400',125200,126500,125100,126300,15737,68.75,77.27,68.29,1,'rest','2026-03-18 15:30:27'),
(354491,'140410',60,'202603061500',126200,126400,125000,125100,9835,47.83,39.29,62.22,1,'rest','2026-03-18 15:30:27'),
(354492,'140410',60,'202603090900',115100,119000,113700,116000,45135,0,9.65,13.6,1,'rest','2026-03-18 15:30:27'),
(354493,'140410',15,'202603161030',110400,112000,110000,111500,12397,100,81.58,50,1,'rest','2026-03-18 15:00:30'),
(354494,'140410',15,'202603161045',111600,111900,110000,110900,9827,68.42,83.78,46.97,1,'rest','2026-03-18 15:00:30'),
(354495,'140410',15,'202603161100',110800,110800,109100,109200,10203,0,36.11,50.82,1,'rest','2026-03-18 15:00:30'),
(354496,'140410',15,'202603161115',109200,109500,108500,109500,5619,15,11.54,59.65,1,'rest','2026-03-18 15:00:30'),
(354497,'140410',15,'202603161130',109400,110900,108700,108700,11473,27.27,10.71,34.04,1,'rest','2026-03-18 15:00:30'),
(354498,'140410',15,'202603161145',108700,109500,108400,108900,8294,20,38.46,13.89,1,'rest','2026-03-18 15:00:30'),
(354499,'140410',15,'202603161200',108900,110500,108800,109700,3779,100,55.56,34.21,1,'rest','2026-03-18 15:00:30'),
(354500,'140410',15,'202603161215',109700,110200,109600,110100,2825,100,100,68,1,'rest','2026-03-18 15:00:30'),
(354501,'140410',15,'202603161230',110000,110900,109800,110500,4745,100,100,69.23,1,'rest','2026-03-18 15:00:30'),
(354502,'140410',15,'202603161245',110200,110500,109100,109400,11058,26.67,42.11,62.07,1,'rest','2026-03-18 15:00:30'),
(354503,'140410',15,'202603161300',109500,109600,108500,109300,5804,0,25,57.14,1,'rest','2026-03-18 15:00:30'),
(354504,'140410',15,'202603161315',109300,111500,109300,110400,5252,91.67,47.83,61.29,1,'rest','2026-03-18 15:00:30'),
(354505,'140410',15,'202603161330',110300,111600,110300,110700,4243,100,93.33,60,1,'rest','2026-03-18 15:00:30'),
(354506,'140410',15,'202603161345',110800,111700,110300,111200,4129,100,100,61.29,1,'rest','2026-03-18 15:00:30'),
(354507,'140410',15,'202603161400',111200,112100,111000,111800,4747,100,100,96.15,1,'rest','2026-03-18 15:00:30'),
(354508,'140410',15,'202603161415',111700,115600,110600,115200,15832,100,100,100,1,'rest','2026-03-18 15:00:30'),
(354509,'140410',15,'202603161430',115400,115500,113700,114100,11509,75.56,78.43,81.36,1,'rest','2026-03-18 15:00:30'),
(354510,'140410',15,'202603161445',114100,114800,113000,114000,4546,0,73.91,78.95,1,'rest','2026-03-18 15:00:30'),
(354511,'140410',15,'202603161500',113900,114200,112600,113800,5862,0,0,74.07,1,'rest','2026-03-18 15:00:30'),
(354512,'140410',15,'202603161515',113800,114100,112600,113500,3592,0,0,66.67,1,'rest','2026-03-18 15:00:30'),
(354513,'140410',15,'202603161530',113500,113500,113500,113500,4270,0,0,0,1,'rest','2026-03-18 15:00:30'),
(354514,'140410',15,'202603170900',94000,101400,92500,100300,401386,0,0,0,1,'rest','2026-03-18 15:00:30'),
(354515,'140410',15,'202603170915',100300,103900,99600,101800,142330,10.2,10.2,9.87,1,'rest','2026-03-18 15:00:30'),
(354516,'140410',15,'202603170930',101900,101900,99100,100700,74272,57.69,9.49,9.32,1,'rest','2026-03-18 15:00:30'),
(354517,'140410',15,'202603170945',100600,100900,98700,99000,57659,0,34.88,8.57,1,'rest','2026-03-18 15:00:32'),
(354518,'140410',15,'202603171000',99000,100500,98000,99200,52398,10.53,6.67,9.6,1,'rest','2026-03-18 15:00:32'),
(354519,'140410',15,'202603171015',99200,99500,95500,95600,101422,5.26,3.64,20.99,1,'rest','2026-03-18 15:00:32'),
(354520,'140410',15,'202603171030',95600,96400,93800,95000,97978,0,4.55,2.78,1,'rest','2026-03-18 15:00:32'),
(354521,'140410',15,'202603171045',95000,97700,94500,97000,51344,76.92,32.26,27.16,1,'rest','2026-03-18 15:00:32'),
(354522,'140410',15,'202603171100',97000,98500,95800,97100,39711,100,77.78,35.38,1,'rest','2026-03-18 15:00:32'),
(354523,'140410',15,'202603171115',97100,99400,96800,99100,28813,100,100,49.4,1,'rest','2026-03-18 15:00:32'),
(354524,'140410',15,'202603171130',99100,99600,97300,97600,17915,57.14,58.33,66.13,1,'rest','2026-03-18 15:00:32'),
(354525,'140410',15,'202603171145',97600,97700,95600,95800,22686,0,37.74,55.41,1,'rest','2026-03-18 15:00:32'),
(354526,'140410',15,'202603171200',95800,97300,95100,97100,33554,41.94,28.26,50.75,1,'rest','2026-03-18 15:00:32'),
(354527,'140410',15,'202603171215',96800,97500,96100,96300,17435,61.9,33.33,44.59,1,'rest','2026-03-18 15:00:32'),
(354528,'140410',15,'202603171230',96200,97800,95900,96000,16158,0,54.17,22.81,1,'rest','2026-03-18 15:00:32'),
(354529,'140410',15,'202603171245',96050,96400,95500,95600,14182,0,0,28.26,1,'rest','2026-03-18 15:00:32'),
(354530,'140410',15,'202603171300',95600,95700,93700,93800,59729,0,0,28.26,1,'rest','2026-03-18 15:00:32'),
(354531,'140410',15,'202603171315',93900,94400,88700,89900,203693,0,0,0,1,'rest','2026-03-18 15:00:32'),
(354532,'140410',15,'202603171330',89900,92300,88900,90900,133171,20.41,14.93,13.51,1,'rest','2026-03-18 15:00:32'),
(354533,'140410',15,'202603171345',91000,92900,90700,91300,61670,100,26.42,18.67,1,'rest','2026-03-18 15:00:32'),
(354534,'140410',15,'202603171400',91300,91400,89500,89600,62807,19.05,45.16,15.91,1,'rest','2026-03-18 15:00:32'),
(354535,'140410',15,'202603171415',89600,91500,89000,89900,57756,15,29.17,23.29,1,'rest','2026-03-18 15:00:32'),
(354536,'140410',15,'202603171430',90000,91900,89500,90600,41028,100,37.04,58.54,1,'rest','2026-03-18 15:00:32'),
(354537,'140410',15,'202603171445',90600,91400,89600,89700,50728,43.75,52.63,35,1,'rest','2026-03-18 15:00:32'),
(354538,'140410',15,'202603171500',89700,91000,89500,90100,51396,30.77,55,35,1,'rest','2026-03-18 15:00:32'),
(354539,'140410',15,'202603171515',90100,90800,89700,90200,25670,100,35.71,62.5,1,'rest','2026-03-18 15:00:32'),
(354540,'140410',15,'202603171530',89200,89200,89200,89200,26717,9.09,33.33,38.71,1,'rest','2026-03-18 15:00:32'),
(354541,'140410',15,'202603180900',87500,88300,82300,84300,330107,0,1.67,6.85,1,'rest','2026-03-18 15:00:32'),
(354542,'140410',60,'202603091000',116000,118200,113400,114900,24563,0,0,8.46,1,'rest','2026-03-18 15:30:27'),
(354543,'140410',60,'202603091100',114800,125700,114700,125400,31714,90.52,50.72,50.43,1,'rest','2026-03-18 15:30:27'),
(354544,'140410',60,'202603091200',125400,133900,123500,126100,39555,100,91.06,49.56,1,'rest','2026-03-18 15:30:27'),
(354545,'140410',60,'202603091300',125700,126100,122700,123300,16244,20,80,46.28,1,'rest','2026-03-18 15:30:27'),
(354546,'140410',60,'202603091400',123500,127900,123100,125600,26672,45.1,51.72,77.59,1,'rest','2026-03-18 15:30:27'),
(354547,'140410',60,'202603091500',125600,127000,124000,127000,14545,100,56.92,84.18,1,'rest','2026-03-18 15:30:27'),
(354548,'140410',60,'202603100900',138400,138400,131400,131600,61739,100,100,76.27,1,'rest','2026-03-18 15:30:28'),
(354549,'140410',60,'202603101000',131500,135600,131500,134100,21130,100,100,79.41,1,'rest','2026-03-18 15:30:28'),
(354550,'140410',60,'202603101100',134200,134800,130100,130600,13589,41.67,66.98,75.52,1,'rest','2026-03-18 15:30:28'),
(354551,'140410',60,'202603101200',130600,132100,128500,129400,13977,0,34.72,64.39,1,'rest','2026-03-18 15:30:28'),
(354552,'140410',60,'202603101300',129300,129900,128300,129700,10968,20,6,61.16,1,'rest','2026-03-18 15:30:28'),
(354553,'140410',60,'202603101400',129600,130900,127500,127800,16267,13.64,8.82,29.79,1,'rest','2026-03-18 15:30:28'),
(354554,'140410',60,'202603101500',127800,128900,127100,128900,11945,36.67,42.42,17.5,1,'rest','2026-03-18 15:30:28'),
(354555,'140410',60,'202603110900',129200,129800,125400,125700,47362,25.58,17.74,18.18,1,'rest','2026-03-18 15:30:28'),
(354556,'140410',60,'202603111000',125700,127200,125400,125800,15260,3.03,27.27,22.73,1,'rest','2026-03-18 15:30:28'),
(354557,'140410',60,'202603111100',125800,126100,124300,124300,17537,6.25,2.08,15.38,1,'rest','2026-03-18 15:30:28'),
(354558,'140410',60,'202603111200',124300,124400,122200,123900,27566,0,5,19.05,1,'rest','2026-03-18 15:30:28'),
(354559,'140410',60,'202603111300',123900,124200,123000,123600,14414,0,0,1.82,1,'rest','2026-03-18 15:30:28'),
(354560,'140410',60,'202603111400',123550,123700,120600,120900,36801,0,0,2,1,'rest','2026-03-18 15:30:28'),
(354561,'140410',60,'202603111500',120800,121800,119400,120300,29428,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354562,'140410',60,'202603120900',119800,124700,119800,121900,42153,72.73,32.65,28.57,1,'rest','2026-03-18 15:30:28'),
(354563,'140410',60,'202603121000',121800,126400,121700,123300,20613,100,83.33,45.45,1,'rest','2026-03-18 15:30:28'),
(354564,'140410',60,'202603121100',123300,123350,121000,121200,12861,40,58.82,35.71,1,'rest','2026-03-18 15:30:28'),
(354565,'140410',60,'202603121200',121300,123000,120600,121800,11803,22.22,48.78,57.14,1,'rest','2026-03-18 15:30:28'),
(354566,'140410',60,'202603121300',121500,122000,120500,120800,15629,37.5,16.22,53.73,1,'rest','2026-03-18 15:30:28'),
(354567,'140410',60,'202603121400',120900,123100,120800,122500,11799,62.96,69.7,54.41,1,'rest','2026-03-18 15:30:28'),
(354568,'140410',60,'202603121500',122400,122900,121500,121500,52131,62.96,45.95,35.94,1,'rest','2026-03-18 15:30:28'),
(354569,'140410',60,'202603130900',118900,125800,117500,122500,31189,50,72.97,62.26,1,'rest','2026-03-18 15:30:28'),
(354570,'140410',60,'202603131000',122700,127700,122000,126900,35214,100,84.38,78.02,1,'rest','2026-03-18 15:30:28'),
(354571,'140410',60,'202603131100',126900,127700,125700,126200,15106,86.27,88.52,80.68,1,'rest','2026-03-18 15:30:28'),
(354572,'140410',60,'202603131200',126100,126500,124100,125600,13400,0,77.19,70.13,1,'rest','2026-03-18 15:30:28'),
(354573,'140410',60,'202603131300',125500,126000,123700,124800,11684,0,0,72,1,'rest','2026-03-18 15:30:28'),
(354574,'140410',60,'202603131400',125300,125300,123100,123900,11508,0,0,59.46,1,'rest','2026-03-18 15:30:28'),
(354575,'140410',60,'202603131500',123900,124700,123100,124700,6712,47.06,32,21.05,1,'rest','2026-03-18 15:30:28'),
(354576,'140410',60,'202603160900',118000,118000,108900,109100,125100,4.88,4.62,4.28,1,'rest','2026-03-18 15:30:28'),
(354577,'140410',60,'202603161000',109200,112000,107800,110900,70531,10.34,14.29,13.07,1,'rest','2026-03-18 15:30:28'),
(354578,'140410',60,'202603161100',110800,110900,108400,108900,35589,47.37,9.28,12.32,1,'rest','2026-03-18 15:30:28'),
(354579,'140410',60,'202603161200',108900,110900,108800,109400,22407,20,53.49,14.98,1,'rest','2026-03-18 15:30:28'),
(354580,'140410',60,'202603161300',109500,111700,108500,111200,19428,100,53.49,18.89,1,'rest','2026-03-18 15:30:28'),
(354581,'140410',60,'202603161400',111200,115600,110600,114000,36634,100,100,77.53,1,'rest','2026-03-18 15:30:28'),
(354582,'140410',60,'202603161500',113900,114200,112600,113500,13724,84.85,90.2,67.11,1,'rest','2026-03-18 15:30:28'),
(354583,'140410',60,'202603170900',94000,103900,92500,99000,675647,0,15.73,25.37,1,'rest','2026-03-18 15:30:28'),
(354584,'140410',60,'202603171000',99000,100500,93800,97000,303142,0,0,21.3,1,'rest','2026-03-18 15:30:28'),
(354585,'140410',60,'202603171100',97000,99600,95600,95800,109125,0,0,13.33,1,'rest','2026-03-18 15:30:28'),
(354586,'140410',60,'202603171200',95800,97800,95100,95600,81329,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354587,'140410',60,'202603171300',95600,95700,88700,91300,458263,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354588,'140410',60,'202603171400',91300,91900,89000,89700,212319,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354589,'140410',60,'202603171500',89700,91000,89200,89200,103783,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354590,'140410',60,'202603180900',87500,88300,79000,79200,1066889,0,0,0,1,'rest','2026-03-18 15:30:28'),
(354591,'069500',3,'202603180903',86785,87250,86660,87250,87240,100,100,100,1,'ws','2026-03-18 09:06:02'),
(354592,'000660',1,'202603180905',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:00'),
(354593,'000660',3,'202603180903',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354594,'229200',3,'202603180903',19990,20030,19975,20030,20025,100,100,100,1,'ws','2026-03-18 09:06:02'),
(354595,'085620',3,'202603180903',19090,19090,19000,19000,19000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354596,'005930',3,'202603180903',202500,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354597,'005380',3,'202603180903',533000,533000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354598,'298040',3,'202603180903',2606000,2606000,2606000,2606000,2605000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354599,'034020',3,'202603180903',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354600,'267260',3,'202603180903',960000,960000,960000,960000,960000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354603,'069500',1,'202603180905',87080,87250,87065,87250,87240,100,100,100,1,'ws','2026-03-18 09:06:02'),
(354604,'229200',1,'202603180905',20010,20030,19990,20030,20025,100,90,84.62,1,'ws','2026-03-18 09:06:02'),
(354605,'140410',1,'202603180905',86500,86600,85200,85900,85600,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354606,'085620',1,'202603180905',19090,19090,19000,19000,19000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354607,'005930',1,'202603180905',202500,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354608,'005380',1,'202603180905',533000,533000,533000,533000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354609,'298040',1,'202603180905',2606000,2606000,2606000,2606000,2605000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354610,'034020',1,'202603180905',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354611,'042370',1,'202603180905',12240,12250,11930,12210,105456,60,84,97.28,1,'ws','2026-03-18 09:25:19'),
(354612,'267260',1,'202603180905',960000,960000,960000,960000,960000,NULL,NULL,NULL,1,'ws','2026-03-18 09:06:02'),
(354624,'085620',1,'202603180906',19000,19000,18740,18760,18750,NULL,NULL,NULL,1,'ws','2026-03-18 09:07:00'),
(354625,'005930',1,'202603180906',202250,202250,202250,202250,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:07:02'),
(354626,'000660',1,'202603180906',1004000,1004000,1004000,1004000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:07:02'),
(354627,'069500',1,'202603180906',87240,87260,87100,87155,87125,64.81,83.19,83.76,1,'ws','2026-03-18 09:07:02'),
(354628,'034020',1,'202603180906',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:07:02'),
(354629,'042370',1,'202603180906',12240,12750,12180,12570,252623,90,91.3,97.81,1,'ws','2026-03-18 09:25:19'),
(354630,'229200',1,'202603180906',20025,20050,19995,20015,20010,57.14,75,64.29,1,'ws','2026-03-18 09:07:02'),
(354631,'140410',1,'202603180906',85800,86200,85400,86200,86100,NULL,NULL,NULL,1,'ws','2026-03-18 09:07:02'),
(354632,'005930',1,'202603180907',201500,201500,201500,201500,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:08:00'),
(354633,'000660',1,'202603180907',1003000,1003000,1003000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:08:02'),
(354634,'069500',1,'202603180907',87135,87202,87025,87105,87095,0,54.69,76.42,1,'ws','2026-03-18 09:08:02'),
(354635,'229200',1,'202603180907',20010,20040,19980,20000,19995,0,40,56.25,1,'ws','2026-03-18 09:08:02'),
(354636,'034020',1,'202603180907',107200,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 09:08:02'),
(354637,'140410',1,'202603180907',86200,87400,86100,87200,87200,100,NULL,NULL,1,'ws','2026-03-18 09:08:02'),
(354638,'042370',1,'202603180907',12560,12990,12380,12900,224140,100,94.52,95.74,1,'ws','2026-03-18 09:25:19'),
(354639,'005380',1,'202603180907',533500,533500,533500,533500,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:08:02'),
(354640,'085620',1,'202603180907',18760,18870,18730,18790,18790,11.11,NULL,NULL,1,'ws','2026-03-18 09:08:02'),
(354641,'412350',3,'202603180903',6480,7280,6460,7280,1173287,100,100,100,1,'ws','2026-03-18 13:25:28'),
(354642,'412350',1,'202603180905',7020,7280,6940,7280,417136,100,100,97.65,1,'ws','2026-03-18 10:00:20'),
(354647,'000660',1,'202603180908',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:00'),
(354648,'005380',3,'202603180906',533000,534000,533000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:00'),
(354649,'000660',3,'202603180906',1005000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354650,'005930',1,'202603180908',202000,202000,202000,202000,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354651,'005930',3,'202603180906',202000,202000,202000,202000,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354652,'069500',1,'202603180908',87120,87265,87055,87260,87250,75.61,51.67,81.17,1,'ws','2026-03-18 09:09:02'),
(354653,'069500',3,'202603180906',87240,87265,87035,87260,87250,100,100,98.74,1,'ws','2026-03-18 09:09:02'),
(354654,'140410',1,'202603180908',87400,88000,86700,86750,86700,68.97,74.29,NULL,1,'ws','2026-03-18 09:09:02'),
(354655,'140410',3,'202603180906',85800,88300,85300,86750,38891,100,37.69,34.25,1,'ws','2026-03-18 13:15:24'),
(354656,'042370',1,'202603180908',12910,12920,12680,12690,145755,61.11,76.67,75,1,'ws','2026-03-18 09:25:19'),
(354657,'042370',3,'202603180906',12240,12980,12200,12700,12760,100,100,100,1,'ws','2026-03-18 09:09:02'),
(354658,'412350',1,'202603180908',7380,7490,7130,7380,794440,100,100,100,1,'ws','2026-03-18 10:00:20'),
(354659,'412350',3,'202603180906',7380,7490,7130,7380,794440,100,100,100,1,'ws','2026-03-18 13:25:28'),
(354660,'229200',1,'202603180908',19995,20030,19995,20020,20015,57.14,40,68.42,1,'ws','2026-03-18 09:09:02'),
(354661,'229200',3,'202603180906',20025,20050,19980,20020,20015,80,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354662,'034020',1,'202603180908',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354663,'034020',3,'202603180906',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354664,'085620',1,'202603180908',18790,18805,18770,18790,18780,100,11.11,NULL,1,'ws','2026-03-18 09:09:02'),
(354665,'085620',3,'202603180906',19000,19000,18720,18790,18780,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354666,'267260',1,'202603180908',957000,957000,957000,957000,957000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354667,'267260',3,'202603180906',957000,957000,957000,957000,957000,NULL,NULL,NULL,1,'ws','2026-03-18 09:09:02'),
(354676,'005380',1,'202603180909',534000,534000,533000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:00'),
(354677,'229200',1,'202603180909',20020,20035,19990,19995,19995,44.44,33.33,42.11,1,'ws','2026-03-18 09:10:02'),
(354678,'085620',1,'202603180909',18780,18790,18710,18710,18710,0,27.27,NULL,1,'ws','2026-03-18 09:10:02'),
(354679,'005930',1,'202603180909',202500,202500,202250,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:02'),
(354680,'000660',1,'202603180909',1006000,1006000,1005000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:02'),
(354681,'069500',1,'202603180909',87255,87305,87255,87275,87275,100,77.27,70.41,1,'ws','2026-03-18 09:10:02'),
(354682,'034020',1,'202603180909',106800,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:02'),
(354683,'042370',1,'202603180909',12730,12840,12310,12330,122605,0,36.67,53.08,1,'ws','2026-03-18 09:25:19'),
(354684,'412350',1,'202603180909',7380,7550,7240,7400,411613,100,100,100,1,'ws','2026-03-18 10:00:20'),
(354685,'298040',1,'202603180909',2605000,2605000,2605000,2605000,2605000,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:02'),
(354686,'267260',1,'202603180909',955000,955000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-18 09:10:02'),
(354687,'140410',1,'202603180909',86750,87300,85100,85300,85300,0,34.48,NULL,1,'ws','2026-03-18 09:10:04'),
(354688,'242040',3,'202603171039',7090,7210,7070,7200,125735,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:21'),
(354689,'242040',3,'202603171042',7200,7200,7050,7100,132985,100,100,82.69,1,'rest','2026-03-18 09:13:26'),
(354690,'242040',3,'202603171045',7100,7125,7060,7080,87681,87.5,88.89,63.64,1,'rest','2026-03-18 09:13:26'),
(354691,'242040',3,'202603171048',7090,7130,7020,7130,136731,71.43,90.48,95.24,1,'rest','2026-03-18 09:13:26'),
(354692,'242040',3,'202603171051',7130,7170,7100,7100,95938,62.5,50,80.77,1,'rest','2026-03-18 09:13:26'),
(354693,'242040',3,'202603171054',7110,7120,7040,7050,69583,0,38.46,65.52,1,'rest','2026-03-18 09:13:26'),
(354694,'242040',3,'202603171057',7050,7160,7040,7160,60313,68.75,57.89,61.54,1,'rest','2026-03-18 09:13:26'),
(354695,'242040',3,'202603171100',7155,7190,7090,7180,83737,100,72.22,69.23,1,'rest','2026-03-18 09:13:26'),
(354696,'242040',3,'202603171103',7180,7190,7140,7170,57883,66.67,92.86,59.09,1,'rest','2026-03-18 09:13:26'),
(354697,'242040',3,'202603171106',7180,7290,7170,7270,181295,90.91,92.31,79.31,1,'rest','2026-03-18 09:13:26'),
(354698,'242040',3,'202603171109',7260,7360,7260,7360,254143,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:22'),
(354699,'242040',3,'202603171112',7355,7580,7355,7580,402474,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:22'),
(354700,'242040',3,'202603171115',7570,7620,7300,7330,444974,46.81,NULL,NULL,1,'rest','2026-03-18 09:40:22'),
(354701,'242040',3,'202603171118',7330,7450,7220,7390,321418,19.35,52.83,NULL,1,'rest','2026-03-18 09:40:22'),
(354702,'242040',3,'202603171121',7370,7400,7300,7300,153280,40,15,NULL,1,'rest','2026-03-18 09:40:22'),
(354703,'242040',3,'202603171124',7300,7320,7140,7210,248224,0,25,39.44,1,'rest','2026-03-18 09:40:22'),
(354704,'242040',3,'202603171127',7210,7240,7200,7230,44230,18.18,10,15.69,1,'rest','2026-03-18 09:40:22'),
(354705,'242040',3,'202603171130',7230,7300,7170,7270,113391,100,40,40,1,'rest','2026-03-18 09:40:22'),
(354706,'242040',3,'202603171133',7270,7290,7190,7250,53441,66.67,75,23.08,1,'rest','2026-03-18 09:40:22'),
(354707,'242040',3,'202603171136',7250,7250,7200,7210,37702,0,40,28.57,1,'rest','2026-03-18 09:40:22'),
(354708,'242040',3,'202603171139',7200,7230,7200,7220,30471,20,14.29,53.85,1,'rest','2026-03-18 09:40:22'),
(354709,'242040',3,'202603171142',7220,7220,7160,7180,56159,20,11.11,33.33,1,'rest','2026-03-18 09:40:22'),
(354710,'242040',3,'202603171145',7170,7180,7120,7170,57167,0,16.67,8.33,1,'rest','2026-03-18 09:40:22'),
(354711,'242040',3,'202603171148',7160,7210,7160,7200,23787,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354712,'242040',3,'202603171151',7200,7200,7140,7150,30771,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354713,'242040',3,'202603171154',7150,7200,7150,7170,18833,28.57,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354714,'242040',3,'202603171157',7170,7170,7090,7100,71823,22.22,14.29,NULL,1,'rest','2026-03-18 10:20:21'),
(354715,'242040',3,'202603171200',7100,7160,7090,7150,28883,41.67,50,NULL,1,'rest','2026-03-18 10:20:21'),
(354716,'242040',3,'202603171203',7150,7170,7120,7130,19215,71.43,35.71,33.33,1,'rest','2026-03-18 10:20:21'),
(354717,'242040',3,'202603171206',7140,7160,7130,7150,14758,50,77.78,50,1,'rest','2026-03-18 10:20:21'),
(354718,'242040',3,'202603171209',7150,7250,7140,7230,98223,100,83.33,62.5,1,'rest','2026-03-18 10:20:21'),
(354719,'242040',3,'202603171212',7210,7240,7170,7170,29294,57.14,62.5,65.22,1,'rest','2026-03-18 10:20:21'),
(354720,'242040',3,'202603171215',7160,7200,7150,7160,34674,0,53.33,52.63,1,'rest','2026-03-18 10:20:21'),
(354721,'242040',3,'202603171218',7160,7170,7150,7160,29871,0,0,58.82,1,'rest','2026-03-18 10:20:21'),
(354722,'242040',3,'202603171221',7160,7170,7140,7150,14682,0,0,50,1,'rest','2026-03-18 10:20:21'),
(354723,'242040',3,'202603171224',7150,7170,7140,7160,18951,50,50,11.11,1,'rest','2026-03-18 10:20:21'),
(354724,'242040',3,'202603171227',7160,7240,7140,7220,65703,100,87.5,77.78,1,'rest','2026-03-18 10:20:21'),
(354725,'242040',3,'202603171230',7210,7240,7180,7240,38197,100,100,90,1,'rest','2026-03-18 10:20:21'),
(354726,'242040',3,'202603171233',7240,7250,7170,7180,64523,25,57.14,56.25,1,'rest','2026-03-18 10:20:21'),
(354727,'242040',3,'202603171236',7170,7190,7150,7170,24490,88.24,78.95,77.55,1,'rest','2026-03-18 11:06:37'),
(354728,'242040',3,'202603171239',7180,7200,7160,7180,16898,100,88.57,73.81,1,'rest','2026-03-18 11:06:37'),
(354729,'242040',3,'202603171242',7170,7190,7150,7160,21842,33.33,93.94,75.61,1,'rest','2026-03-18 11:06:37'),
(354730,'242040',3,'202603171245',7150,7170,7140,7160,22930,0,33.33,83.78,1,'rest','2026-03-18 11:06:37'),
(354731,'242040',3,'202603171248',7170,7180,7150,7150,10912,0,0,91.18,1,'rest','2026-03-18 11:06:37'),
(354732,'242040',3,'202603171251',7160,7220,7150,7200,35552,83.33,83.33,66.67,1,'rest','2026-03-18 11:06:37'),
(354733,'242040',3,'202603171254',7190,7250,7190,7250,90996,100,90.91,76.92,1,'rest','2026-03-18 11:06:37'),
(354734,'242040',3,'202603171257',7240,7250,7240,7240,40787,83.33,90.91,83.33,1,'rest','2026-03-18 11:06:37'),
(354735,'242040',3,'202603171300',7240,7250,7190,7190,61602,0,45.45,58.82,1,'rest','2026-03-18 11:06:37'),
(354736,'242040',3,'202603171303',7190,7200,7170,7170,24650,0,0,55.56,1,'rest','2026-03-18 11:06:37'),
(354737,'242040',3,'202603171306',7170,7190,7170,7180,12562,33.33,12.5,42.86,1,'rest','2026-03-18 11:06:37'),
(354738,'242040',3,'202603171309',7180,7190,7180,7190,9418,100,50,20,1,'rest','2026-03-18 11:06:37'),
(354739,'242040',1,'202603171352',7050,7050,6970,6970,21359,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:21'),
(354740,'242040',1,'202603171353',6980,6980,6950,6960,9189,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:21'),
(354741,'242040',1,'202603171354',6970,6970,6940,6940,13342,0,NULL,NULL,1,'rest','2026-03-18 09:10:21'),
(354742,'242040',1,'202603171355',6940,6960,6920,6940,29584,0,0,NULL,1,'rest','2026-03-18 09:10:21'),
(354743,'242040',1,'202603171356',6950,6960,6910,6940,16217,100,0,NULL,1,'rest','2026-03-18 09:10:21'),
(354744,'242040',1,'202603171357',6920,6940,6920,6940,9336,100,100,0,1,'rest','2026-03-18 09:10:21'),
(354745,'242040',1,'202603171358',6930,7000,6930,6990,16326,100,100,71.43,1,'rest','2026-03-18 09:10:21'),
(354746,'242040',1,'202603171359',7000,7010,6990,7005,11336,100,100,100,1,'rest','2026-03-18 09:10:21'),
(354747,'242040',1,'202603171400',7010,7010,6960,6990,21727,50,81.25,81.25,1,'rest','2026-03-18 09:10:21'),
(354748,'242040',1,'202603171401',6980,7100,6980,7100,49160,88,89.29,92.11,1,'rest','2026-03-18 09:10:21'),
(354749,'242040',1,'202603171402',7095,7130,7070,7100,49386,100,88,92.11,1,'rest','2026-03-18 09:10:21'),
(354750,'242040',1,'202603171403',7100,7120,7030,7050,43907,0,68.75,65.79,1,'rest','2026-03-18 09:10:21'),
(354751,'242040',1,'202603171404',7040,7110,7030,7090,13482,44.44,44.44,69.77,1,'rest','2026-03-18 09:10:21'),
(354752,'242040',1,'202603171405',7080,7090,7080,7080,15594,80,40,71.43,1,'rest','2026-03-18 09:10:21'),
(354753,'242040',1,'202603171406',7080,7090,7070,7070,16740,0,66.67,36.36,1,'rest','2026-03-18 09:10:21'),
(354754,'242040',1,'202603171407',7070,7080,7050,7060,10898,0,0,33.33,1,'rest','2026-03-18 09:10:21'),
(354755,'242040',1,'202603171408',7050,7060,7030,7030,19173,0,0,40,1,'rest','2026-03-18 09:10:21'),
(354756,'242040',1,'202603171409',7040,7050,7030,7030,13709,0,0,0,1,'rest','2026-03-18 09:10:21'),
(354757,'242040',1,'202603171410',7030,7040,7000,7000,23211,0,0,0,1,'rest','2026-03-18 09:10:21'),
(354758,'242040',1,'202603171411',7000,7020,6970,7020,28807,40,40,22.22,1,'rest','2026-03-18 09:10:21'),
(354759,'242040',1,'202603171412',6990,7020,6990,7010,11000,66.67,33.33,22.22,1,'rest','2026-03-18 09:10:21'),
(354760,'242040',1,'202603171413',7000,7010,7000,7000,10814,0,50,28.57,1,'rest','2026-03-18 09:10:21'),
(354761,'242040',1,'202603171414',7000,7000,6990,6990,8539,0,0,25,1,'rest','2026-03-18 09:10:21'),
(354762,'242040',1,'202603171415',6990,7020,6980,7010,26077,66.67,50,57.14,1,'rest','2026-03-18 09:10:21'),
(354763,'242040',1,'202603171416',6990,7020,6990,7020,6727,100,75,50,1,'rest','2026-03-18 09:10:21'),
(354764,'242040',1,'202603171417',7010,7050,7000,7040,16917,100,100,71.43,1,'rest','2026-03-18 09:10:21'),
(354765,'242040',1,'202603171418',7040,7070,7030,7050,9755,100,100,85.71,1,'rest','2026-03-18 09:10:21'),
(354766,'242040',1,'202603171419',7055,7060,7020,7040,8686,50,75,85.71,1,'rest','2026-03-18 09:10:21'),
(354767,'242040',1,'202603171420',7040,7055,7030,7050,5125,50,66.67,83.33,1,'rest','2026-03-18 09:10:21'),
(354768,'242040',1,'202603171421',7050,7060,7030,7040,1351,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:25'),
(354769,'242040',1,'202603171422',7040,7050,7030,7050,4279,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:25'),
(354770,'242040',1,'202603171423',7050,7050,7020,7030,4544,33.33,NULL,NULL,1,'rest','2026-03-18 09:40:25'),
(354771,'242040',1,'202603171424',7020,7030,6990,6990,11513,0,14.29,NULL,1,'rest','2026-03-18 09:40:25'),
(354772,'242040',1,'202603171425',6990,7020,6990,7000,27957,20,14.29,NULL,1,'rest','2026-03-18 09:40:25'),
(354773,'242040',1,'202603171426',7020,7040,7000,7020,9337,100,42.86,40,1,'rest','2026-03-18 09:40:25'),
(354774,'242040',1,'202603171427',7030,7030,6990,6990,11283,40,50,25,1,'rest','2026-03-18 09:40:25'),
(354775,'242040',1,'202603171428',6990,6990,6980,6990,5324,0,40,30,1,'rest','2026-03-18 09:40:25'),
(354776,'242040',1,'202603171429',6990,6990,6960,6960,17051,0,0,33.33,1,'rest','2026-03-18 09:40:25'),
(354777,'242040',1,'202603171430',6960,6970,6950,6960,19468,0,0,25,1,'rest','2026-03-18 09:40:25'),
(354778,'242040',1,'202603171431',6960,6970,6940,6950,20316,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354779,'242040',1,'202603171432',6950,6980,6940,6940,32711,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354780,'242040',1,'202603171433',6940,6950,6940,6940,7696,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354781,'242040',1,'202603171434',6950,6960,6940,6940,11449,100,0,0,1,'rest','2026-03-18 09:40:25'),
(354782,'242040',1,'202603171435',6940,6970,6930,6950,9940,100,100,33.33,1,'rest','2026-03-18 09:40:25'),
(354783,'242040',1,'202603171436',6950,6960,6940,6950,7532,100,100,50,1,'rest','2026-03-18 09:40:25'),
(354784,'242040',1,'202603171437',6950,7000,6940,6990,10627,100,100,100,1,'rest','2026-03-18 09:40:25'),
(354785,'242040',1,'202603171438',7000,7020,6970,6980,12305,80,80,83.33,1,'rest','2026-03-18 09:40:25'),
(354786,'242040',1,'202603171439',6980,6990,6970,6990,3597,50,83.33,85.71,1,'rest','2026-03-18 09:40:25'),
(354787,'242040',1,'202603171440',6990,6990,6970,6975,3500,40,28.57,66.67,1,'rest','2026-03-18 09:40:25'),
(354788,'242040',1,'202603171441',6975,6975,6940,6960,26381,0,25,55.56,1,'rest','2026-03-18 09:40:25'),
(354789,'242040',1,'202603171442',6950,6960,6950,6950,14840,0,0,16.67,1,'rest','2026-03-18 09:40:25'),
(354790,'242040',3,'202603171312',7190,7200,7180,7190,13274,100,100,22.22,1,'rest','2026-03-18 11:06:37'),
(354791,'242040',3,'202603171315',7190,7200,7190,7200,15891,100,100,60,1,'rest','2026-03-18 11:06:37'),
(354792,'242040',3,'202603171318',7190,7200,7170,7180,13321,33.33,33.33,60,1,'rest','2026-03-18 11:06:37'),
(354793,'242040',3,'202603171321',7180,7180,7160,7160,24921,0,20,33.33,1,'rest','2026-03-18 11:06:37'),
(354794,'242040',3,'202603171324',7160,7160,7130,7130,55094,0,0,12.5,1,'rest','2026-03-18 11:06:37'),
(354795,'242040',3,'202603171327',7120,7130,7090,7100,65264,0,0,9.09,1,'rest','2026-03-18 11:06:37'),
(354796,'242040',3,'202603171330',7090,7100,7030,7030,102622,0,0,0,1,'rest','2026-03-18 11:06:37'),
(354797,'242040',3,'202603171333',7040,7080,7030,7060,64048,30,23.08,16.67,1,'rest','2026-03-18 11:06:37'),
(354798,'242040',3,'202603171336',7060,7070,6830,6870,324813,13.64,10.34,8.57,1,'rest','2026-03-18 11:06:37'),
(354799,'242040',3,'202603171339',6870,6920,6790,6920,186092,20.83,29.63,21.62,1,'rest','2026-03-18 11:06:37'),
(354800,'242040',3,'202603171342',6910,6985,6870,6900,106551,71.43,19.23,22.22,1,'rest','2026-03-18 11:06:37'),
(354801,'242040',3,'202603171345',6900,6990,6900,6980,61033,80,86.67,43.24,1,'rest','2026-03-18 11:06:37'),
(354802,'242040',3,'202603171348',6980,7010,6940,7010,53853,100,84.62,43.24,1,'rest','2026-03-18 11:06:37'),
(354803,'242040',3,'202603171351',7010,7050,6950,6960,67315,37.5,68.75,69.57,1,'rest','2026-03-18 11:06:37'),
(354804,'242040',3,'202603171354',6970,6970,6910,6940,59143,0,30,55,1,'rest','2026-03-18 11:06:37'),
(354805,'242040',3,'202603171357',6920,7010,6920,7005,36998,76.47,48.15,71.43,1,'rest','2026-03-18 11:06:37'),
(354806,'242040',3,'202603171400',7010,7130,6960,7100,120273,100,88.89,73.08,1,'rest','2026-03-18 11:06:37'),
(354807,'242040',3,'202603171403',7100,7120,7030,7080,72983,82.61,88.89,64,1,'rest','2026-03-18 11:06:37'),
(354808,'242040',3,'202603171406',7080,7090,7030,7030,46811,0,57.58,64,1,'rest','2026-03-18 11:06:37'),
(354809,'242040',3,'202603171409',7040,7050,6970,7020,65727,0,0,66.67,1,'rest','2026-03-18 11:06:37'),
(354810,'242040',3,'202603171412',6990,7020,6990,6990,30353,0,0,46.34,1,'rest','2026-03-18 11:06:37'),
(354811,'242040',3,'202603171415',6990,7050,6980,7040,49721,62.5,55.56,31.25,1,'rest','2026-03-18 11:06:37'),
(354812,'242040',3,'202603171418',7040,7070,7020,7050,23566,100,66.67,40,1,'rest','2026-03-18 11:06:37'),
(354813,'242040',3,'202603171421',7050,7060,7020,7030,10174,33.33,75,50,1,'rest','2026-03-18 11:06:37'),
(354814,'242040',3,'202603171424',7020,7040,6990,7020,48807,0,25,50,1,'rest','2026-03-18 11:06:37'),
(354815,'242040',3,'202603171427',7030,7030,6960,6960,33658,0,0,40,1,'rest','2026-03-18 11:06:37'),
(354816,'242040',3,'202603171430',6960,6980,6940,6940,72495,0,0,8.33,1,'rest','2026-03-18 11:06:37'),
(354817,'242040',3,'202603171433',6940,6970,6930,6950,29085,33.33,11.11,8.33,1,'rest','2026-03-18 11:06:37'),
(354818,'242040',3,'202603171436',6950,7020,6940,6980,30464,100,66.67,30.77,1,'rest','2026-03-18 11:06:37'),
(354819,'242040',3,'202603171439',6980,6990,6940,6960,33478,60,66.67,28.57,1,'rest','2026-03-18 11:06:37'),
(354820,'242040',3,'202603171442',6950,6960,6930,6930,34849,0,37.5,36.36,1,'rest','2026-03-18 11:06:37'),
(354821,'242040',3,'202603171445',6930,6940,6900,6920,64401,0,0,40,1,'rest','2026-03-18 11:06:37'),
(354822,'242040',3,'202603171448',6920,6970,6900,6960,47242,80,50,53.85,1,'rest','2026-03-18 11:06:37'),
(354823,'242040',3,'202603171451',6960,6970,6940,6940,16049,66.67,57.14,33.33,1,'rest','2026-03-18 11:06:37'),
(354824,'242040',3,'202603171454',6950,6950,6900,6910,25224,0,44.44,30.77,1,'rest','2026-03-18 11:06:37'),
(354825,'242040',3,'202603171457',6900,6910,6880,6890,91219,0,0,33.33,1,'rest','2026-03-18 11:06:37'),
(354826,'242040',3,'202603171500',6890,6970,6890,6890,103315,0,0,36.36,1,'rest','2026-03-18 11:06:37'),
(354827,'242040',3,'202603171503',6890,6930,6880,6920,47238,100,60,30,1,'rest','2026-03-18 11:06:37'),
(354828,'242040',3,'202603171506',6920,6950,6910,6910,37489,75,75,33.33,1,'rest','2026-03-18 11:06:37'),
(354829,'242040',3,'202603171509',6920,6930,6890,6890,67147,0,50,37.5,1,'rest','2026-03-18 11:06:37'),
(354830,'242040',3,'202603171512',6900,6920,6890,6900,62088,33.33,25,57.14,1,'rest','2026-03-18 11:06:37'),
(354831,'242040',3,'202603171515',6900,6920,6890,6900,59972,100,33.33,57.14,1,'rest','2026-03-18 11:06:37'),
(354832,'242040',3,'202603171518',6910,6910,6890,6900,58525,100,100,25,1,'rest','2026-03-18 11:06:37'),
(354833,'242040',3,'202603171530',6900,6900,6900,6900,58839,100,100,33.33,1,'rest','2026-03-18 11:06:37'),
(354834,'242040',3,'202603171533',6900,6900,6900,6900,14023,100,100,100,1,'rest','2026-03-18 11:06:37'),
(354835,'242040',3,'202603180900',7040,7140,6400,6420,496800,0,0,0,1,'rest','2026-03-18 11:06:37'),
(354836,'242040',3,'202603180903',6450,6930,6330,6930,438157,51.52,51.52,51.52,1,'rest','2026-03-18 11:06:37'),
(354837,'242040',3,'202603180906',6930,6970,6550,6750,345864,73.91,43.59,43.59,1,'rest','2026-03-18 11:06:37'),
(354838,'242040',3,'202603180909',6750,6970,6750,6970,136772,55,80.22,52.52,1,'rest','2026-03-18 11:06:37'),
(354839,'357880',3,'202603171039',5490,5640,5490,5500,116620,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(354840,'357880',3,'202603171042',5510,5550,5500,5520,28286,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(354841,'357880',3,'202603171045',5520,5590,5490,5570,37899,100,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(354842,'357880',3,'202603171048',5580,5600,5500,5500,61652,41.67,50,NULL,1,'rest','2026-03-18 09:10:23'),
(354843,'357880',3,'202603171051',5500,5550,5460,5480,69359,0,35.71,NULL,1,'rest','2026-03-18 09:10:23'),
(354844,'357880',3,'202603171054',5480,5490,5430,5440,49622,0,0,35,1,'rest','2026-03-18 09:10:23'),
(354845,'357880',3,'202603171057',5430,5440,5400,5420,63618,0,0,25,1,'rest','2026-03-18 09:10:23'),
(354846,'357880',3,'202603171100',5420,5540,5420,5500,24980,80,57.14,34.78,1,'rest','2026-03-18 09:10:23'),
(354847,'357880',3,'202603171103',5500,5500,5470,5490,16847,88.89,72.73,47.06,1,'rest','2026-03-18 09:10:23'),
(354848,'357880',3,'202603171106',5480,5490,5440,5440,13737,0,57.14,40,1,'rest','2026-03-18 09:10:23'),
(354849,'357880',3,'202603171109',5440,5470,5430,5450,30665,16.67,14.29,52.94,1,'rest','2026-03-18 09:10:23'),
(354850,'357880',3,'202603171112',5440,5450,5420,5440,13003,50,14.29,56.25,1,'rest','2026-03-18 09:10:23'),
(354851,'357880',3,'202603171115',5440,5440,5410,5410,24703,0,20,9.09,1,'rest','2026-03-18 09:10:23'),
(354852,'357880',3,'202603171118',5420,5530,5420,5530,57822,80,75,59.09,1,'rest','2026-03-18 09:10:23'),
(354853,'357880',3,'202603171121',5520,5520,5460,5460,46655,63.16,54.55,54.17,1,'rest','2026-03-18 09:10:23'),
(354854,'357880',3,'202603171124',5460,5460,5430,5440,30316,0,57.14,48,1,'rest','2026-03-18 09:10:23'),
(354855,'357880',3,'202603171127',5440,5500,5440,5500,46305,75,40,60,1,'rest','2026-03-18 09:10:23'),
(354856,'357880',3,'202603171130',5490,5610,5450,5480,130661,75,60,62.07,1,'rest','2026-03-18 09:10:23'),
(354857,'357880',3,'202603171133',5480,5500,5470,5490,14220,33.33,77.78,38.89,1,'rest','2026-03-18 09:10:23'),
(354858,'357880',3,'202603171136',5490,5550,5480,5530,27150,100,71.43,73.33,1,'rest','2026-03-18 09:10:23'),
(354859,'357880',3,'202603171139',5520,5540,5490,5500,18452,57.14,62.5,68.75,1,'rest','2026-03-18 09:10:23'),
(354860,'357880',3,'202603171142',5500,5510,5470,5470,22765,0,40,38.46,1,'rest','2026-03-18 09:10:23'),
(354861,'357880',3,'202603171145',5470,5520,5460,5510,11835,57.14,40,60,1,'rest','2026-03-18 09:10:23'),
(354862,'357880',3,'202603171148',5510,5540,5500,5520,9301,100,62.5,60,1,'rest','2026-03-18 09:10:23'),
(354863,'357880',3,'202603171151',5520,5550,5510,5550,23153,100,100,57.14,1,'rest','2026-03-18 09:10:23'),
(354864,'357880',3,'202603171154',5540,5620,5520,5620,48386,100,100,83.33,1,'rest','2026-03-18 09:10:23'),
(354865,'357880',3,'202603171157',5610,5630,5570,5580,47401,63.64,71.43,78.95,1,'rest','2026-03-18 09:10:23'),
(354866,'357880',3,'202603171200',5580,5620,5580,5620,29199,50,73.33,78.95,1,'rest','2026-03-18 09:10:23'),
(354867,'357880',3,'202603171203',5620,5620,5550,5550,39395,36.36,26.67,56,1,'rest','2026-03-18 09:10:23'),
(354868,'357880',3,'202603171206',5550,5690,5540,5680,100696,65,70.83,68.57,1,'rest','2026-03-18 09:10:23'),
(354869,'357880',3,'202603171209',5670,5680,5510,5560,75471,52,40.62,42.5,1,'rest','2026-03-18 09:10:23'),
(354870,'357880',3,'202603171212',5550,5590,5550,5560,30316,0,52,47.22,1,'rest','2026-03-18 09:10:23'),
(354871,'357880',3,'202603171215',5570,5570,5520,5520,29426,0,0,36.11,1,'rest','2026-03-18 09:10:23'),
(354872,'357880',3,'202603171218',5530,5580,5520,5550,19302,42.86,42.86,50,1,'rest','2026-03-18 09:10:23'),
(354873,'357880',3,'202603171221',5550,5550,5500,5500,61208,37.5,25,12.5,1,'rest','2026-03-18 09:10:23'),
(354874,'357880',3,'202603171224',5500,5520,5490,5490,28761,0,33.33,23.08,1,'rest','2026-03-18 09:10:23'),
(354875,'357880',3,'202603171227',5490,5600,5490,5600,29177,91.67,64.71,58.33,1,'rest','2026-03-18 09:10:23'),
(354876,'357880',3,'202603171230',5600,5600,5540,5560,35125,73.33,68.75,58.33,1,'rest','2026-03-18 09:10:23'),
(354877,'357880',3,'202603171233',5560,5570,5510,5510,18077,0,55,42.31,1,'rest','2026-03-18 09:10:23'),
(354878,'357880',3,'202603171236',5510,5540,5500,5540,15656,37.5,25,58.33,1,'rest','2026-03-18 09:10:23'),
(354879,'357880',3,'202603171239',5540,5570,5540,5540,14350,100,37.5,60.87,1,'rest','2026-03-18 09:10:23'),
(354880,'357880',3,'202603171242',5540,5550,5520,5540,16929,100,100,25,1,'rest','2026-03-18 09:10:23'),
(354881,'357880',3,'202603171245',5540,5540,5530,5540,5860,100,100,37.5,1,'rest','2026-03-18 09:10:23'),
(354882,'357880',3,'202603171248',5540,5550,5530,5540,16334,100,100,100,1,'rest','2026-03-18 09:10:23'),
(354883,'357880',3,'202603171251',5540,5590,5530,5580,32728,100,100,100,1,'rest','2026-03-18 09:10:23'),
(354884,'357880',3,'202603171254',5590,5670,5540,5580,136459,100,100,100,1,'rest','2026-03-18 09:10:23'),
(354885,'357880',3,'202603171257',5580,5620,5570,5580,43423,100,100,100,1,'rest','2026-03-18 09:10:23'),
(354886,'357880',3,'202603171300',5600,5600,5530,5530,30517,0,0,44.44,1,'rest','2026-03-18 09:10:23'),
(354887,'357880',3,'202603171303',5530,5540,5500,5500,45680,0,0,33.33,1,'rest','2026-03-18 09:10:23'),
(354888,'357880',3,'202603171306',5500,5530,5500,5530,14152,50,27.27,27.27,1,'rest','2026-03-18 09:10:23'),
(354889,'357880',3,'202603171309',5530,5530,5500,5510,26048,60,37.5,23.08,1,'rest','2026-03-18 09:10:23'),
(354890,'242040',1,'202603171443',6950,6960,6940,6940,10289,0,0,16.67,1,'rest','2026-03-18 09:40:25'),
(354891,'242040',1,'202603171444',6950,6950,6930,6930,9720,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354892,'242040',1,'202603171445',6930,6940,6910,6910,16321,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354893,'242040',1,'202603171446',6920,6940,6900,6910,26691,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354894,'242040',1,'202603171447',6910,6940,6910,6920,21389,100,33.33,20,1,'rest','2026-03-18 09:40:25'),
(354895,'242040',1,'202603171448',6920,6930,6910,6920,7112,100,100,25,1,'rest','2026-03-18 09:40:25'),
(354896,'242040',1,'202603171449',6920,6920,6910,6910,11266,0,50,25,1,'rest','2026-03-18 09:40:25'),
(354897,'242040',1,'202603171450',6910,6970,6900,6960,28864,83.33,83.33,85.71,1,'rest','2026-03-18 09:40:25'),
(354898,'242040',1,'202603171451',6960,6970,6960,6970,6775,100,85.71,87.5,1,'rest','2026-03-18 09:40:25'),
(354899,'242040',1,'202603171452',6970,6970,6940,6940,4772,25,66.67,60,1,'rest','2026-03-18 09:40:25'),
(354900,'242040',1,'202603171453',6950,6960,6940,6940,4502,0,25,60,1,'rest','2026-03-18 09:40:25'),
(354901,'242040',1,'202603171454',6950,6950,6920,6930,6538,0,0,60,1,'rest','2026-03-18 09:40:25'),
(354902,'242040',1,'202603171455',6930,6930,6910,6910,7438,0,0,14.29,1,'rest','2026-03-18 09:40:25'),
(354903,'242040',1,'202603171456',6915,6920,6900,6910,11248,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354904,'242040',1,'202603171457',6900,6910,6880,6890,61674,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354905,'242040',1,'202603171458',6900,6910,6880,6890,14018,0,0,0,1,'rest','2026-03-18 09:40:25'),
(354906,'242040',1,'202603171459',6890,6890,6880,6890,15527,100,0,0,1,'rest','2026-03-18 09:40:25'),
(354907,'242040',1,'202603171500',6890,6970,6890,6900,82900,100,100,33.33,1,'rest','2026-03-18 09:40:25'),
(354908,'242040',1,'202603171501',6890,6920,6890,6900,11161,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354909,'242040',1,'202603171502',6910,6910,6890,6890,9254,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354910,'242040',1,'202603171503',6890,6910,6880,6900,16797,50,NULL,NULL,1,'rest','2026-03-18 10:20:21'),
(354911,'242040',1,'202603171504',6900,6920,6900,6920,11412,100,75,NULL,1,'rest','2026-03-18 10:20:21'),
(354912,'242040',1,'202603171505',6920,6930,6910,6920,19029,100,100,NULL,1,'rest','2026-03-18 10:20:21'),
(354913,'242040',1,'202603171506',6920,6950,6910,6940,14311,100,100,83.33,1,'rest','2026-03-18 10:20:21'),
(354914,'242040',1,'202603171507',6940,6940,6910,6910,15421,40,40,62.5,1,'rest','2026-03-18 10:20:21'),
(354915,'242040',1,'202603171508',6920,6920,6910,6910,7757,0,40,57.14,1,'rest','2026-03-18 10:20:21'),
(354916,'242040',1,'202603171509',6920,6920,6900,6910,15989,100,0,40,1,'rest','2026-03-18 10:20:21'),
(354917,'242040',1,'202603171510',6900,6930,6895,6920,33697,100,100,50,1,'rest','2026-03-18 10:20:21'),
(354918,'242040',1,'202603171511',6910,6930,6890,6890,17461,25,25,14.29,1,'rest','2026-03-18 10:20:21'),
(354919,'242040',1,'202603171512',6900,6910,6890,6900,12332,25,40,40,1,'rest','2026-03-18 10:20:21'),
(354920,'242040',1,'202603171513',6910,6920,6890,6900,28981,100,25,40,1,'rest','2026-03-18 10:20:21'),
(354921,'242040',1,'202603171514',6910,6920,6890,6900,20775,100,100,40,1,'rest','2026-03-18 10:20:21'),
(354922,'242040',1,'202603171515',6900,6910,6890,6900,12207,100,100,25,1,'rest','2026-03-18 10:20:21'),
(354923,'242040',1,'202603171516',6900,6920,6890,6910,22538,100,100,100,1,'rest','2026-03-18 10:20:21'),
(354924,'242040',1,'202603171517',6910,6920,6890,6900,25227,50,50,50,1,'rest','2026-03-18 10:20:21'),
(354925,'242040',1,'202603171518',6910,6910,6900,6900,16853,0,50,50,1,'rest','2026-03-18 10:20:21'),
(354926,'242040',1,'202603171519',6900,6910,6890,6900,41672,100,0,50,1,'rest','2026-03-18 10:20:21'),
(354927,'242040',1,'202603171530',6900,6900,6900,6900,58839,100,100,50,1,'rest','2026-03-18 10:20:21'),
(354928,'242040',1,'202603171535',6900,6900,6900,6900,14023,100,100,0,1,'rest','2026-03-18 10:20:21'),
(354929,'242040',1,'202603180900',7040,7140,7030,7110,129126,100,100,100,1,'rest','2026-03-18 10:20:21'),
(354930,'242040',1,'202603180901',7090,7120,6900,6900,172462,50,50,50,1,'rest','2026-03-18 10:20:21'),
(354931,'242040',1,'202603180902',6910,6910,6400,6420,195212,0,23.33,23.33,1,'rest','2026-03-18 10:20:21'),
(354932,'242040',1,'202603180903',6450,6460,6340,6340,23797,0,0,21.43,1,'rest','2026-03-18 10:20:21'),
(354933,'242040',1,'202603180905',6340,6930,6330,6930,414360,88.06,51.3,50.96,1,'rest','2026-03-18 10:20:21'),
(354934,'242040',1,'202603180906',6930,6970,6600,6760,161183,77.63,70.24,38.56,1,'rest','2026-03-18 10:20:21'),
(354935,'242040',1,'202603180907',6760,6780,6550,6640,107956,0,67.05,40.97,1,'rest','2026-03-18 10:20:21'),
(354936,'242040',1,'202603180908',6640,6760,6570,6750,76725,47.83,27.5,65.42,1,'rest','2026-03-18 10:20:21'),
(354937,'242040',1,'202603180909',6750,6890,6750,6850,83891,100,63.64,73.39,1,'rest','2026-03-18 10:20:21'),
(354938,'242040',1,'202603180910',6850,6970,6800,6970,52881,100,100,53.23,1,'rest','2026-03-18 10:20:21'),
(354939,'242040',60,'202602241500',3790,3810,3770,3800,112166,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:22'),
(354940,'242040',60,'202602250900',3845,4850,3845,4755,13694582,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(354941,'242040',60,'202602251000',4755,4895,4655,4725,4701188,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(354942,'242040',60,'202602251100',4715,4840,4660,4820,1844221,76,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(354943,'242040',60,'202602251200',4820,4850,4715,4775,1093452,67.86,55.88,NULL,1,'rest','2026-03-18 10:20:23'),
(354944,'242040',60,'202602251300',4770,4830,4707,4755,915360,0,59.38,NULL,1,'rest','2026-03-18 10:20:23'),
(354945,'242040',60,'202602251400',4755,4835,4670,4835,1408513,80,55.17,64.81,1,'rest','2026-03-18 10:20:23'),
(354946,'242040',60,'202602251500',4835,4895,4755,4755,1561106,50,44.44,54.69,1,'rest','2026-03-18 10:20:23'),
(354947,'242040',60,'202602260900',4765,6040,4765,5980,9819587,93.87,94.22,90,1,'rest','2026-03-18 10:20:23'),
(354948,'242040',60,'202602261000',5980,6140,5810,5840,2335842,89.74,84.78,84.47,1,'rest','2026-03-18 10:20:23'),
(354949,'242040',60,'202602261100',5850,6060,5830,6030,881413,57.58,91,87.17,1,'rest','2026-03-18 10:20:23'),
(354950,'242040',60,'202602261200',6030,6120,5950,6000,938208,86.36,52.78,84.98,1,'rest','2026-03-18 10:20:23'),
(354951,'242040',60,'202602261300',6000,6010,5800,5900,970714,0,59.38,83.98,1,'rest','2026-03-18 10:20:23'),
(354952,'242040',60,'202602261400',5890,5980,5870,5930,562979,23.08,18.75,44.9,1,'rest','2026-03-18 10:20:23'),
(354953,'242040',60,'202602261500',5930,5950,5900,5950,445241,100,33.33,64.86,1,'rest','2026-03-18 10:20:23'),
(354954,'242040',60,'202602270900',6030,7350,5270,6290,9677179,100,100,75,1,'rest','2026-03-18 10:20:23'),
(354955,'242040',60,'202602271000',6290,6430,6040,6120,1892040,66.67,67.92,59.09,1,'rest','2026-03-18 10:20:23'),
(354956,'242040',60,'202602271100',6120,6200,6000,6000,643420,0,53.97,57.35,1,'rest','2026-03-18 10:20:23'),
(354957,'242040',60,'202602271200',6010,6010,5540,5750,1615763,0,0,40,1,'rest','2026-03-18 10:20:23'),
(354958,'242040',60,'202602271300',5750,5770,5510,5630,822116,0,0,34,1,'rest','2026-03-18 10:20:23'),
(354959,'242040',60,'202602271400',5640,6160,5640,5840,957870,63.64,36.21,24.14,1,'rest','2026-03-18 10:20:23'),
(354960,'242040',60,'202602271500',5820,5880,5760,5800,285260,84,56.76,28.38,1,'rest','2026-03-18 10:20:23'),
(354961,'242040',60,'202603030900',5400,5550,4855,5110,2875403,0,22.34,16.03,1,'rest','2026-03-18 10:20:23'),
(354962,'242040',60,'202603031000',5110,5380,5100,5120,780649,1.43,1.35,20.56,1,'rest','2026-03-18 10:20:23'),
(354963,'242040',60,'202603031100',5120,5180,4900,5000,771868,7.69,1.22,20.56,1,'rest','2026-03-18 10:20:23'),
(354964,'242040',60,'202603031200',5010,5040,4755,4965,890458,0,6.06,1.12,1,'rest','2026-03-18 10:20:23'),
(354965,'242040',60,'202603031300',4960,4970,4750,4765,579509,0,0,0.95,1,'rest','2026-03-18 10:20:23'),
(354966,'242040',60,'202603031400',4765,4900,4380,4475,1223064,0,0,1.53,1,'rest','2026-03-18 10:20:23'),
(354967,'242040',60,'202603031500',4475,4495,4335,4335,408292,0,0,0,1,'rest','2026-03-18 10:20:23'),
(354968,'242040',60,'202603040900',3850,3995,3035,3885,3812415,0,0,0,1,'rest','2026-03-18 10:20:23'),
(354969,'242040',60,'202603041000',3885,3920,3620,3650,679318,0,0,0,1,'rest','2026-03-18 10:20:23'),
(354970,'242040',60,'202603041100',3655,3655,3320,3355,633238,0,0,0,1,'rest','2026-03-18 10:20:23'),
(354971,'242040',60,'202603041200',3355,3550,3165,3525,1145769,36.56,24.29,13.18,1,'rest','2026-03-18 10:20:23'),
(354972,'242040',60,'202603041300',3525,3550,3345,3390,577777,55.74,28.33,13.23,1,'rest','2026-03-18 10:20:23'),
(354973,'242040',60,'202603041400',3395,3490,3240,3430,476442,22.86,60.87,24,1,'rest','2026-03-18 10:20:23'),
(354974,'242040',60,'202603041500',3425,3425,3290,3310,253663,25,13.56,27.63,1,'rest','2026-03-18 10:20:23'),
(354975,'242040',60,'202603050900',3980,4270,3720,4265,2790094,88.84,89.24,82.04,1,'rest','2026-03-18 10:20:23'),
(354976,'242040',60,'202603051000',4260,4300,4235,4300,417888,100,89.19,80.16,1,'rest','2026-03-18 10:20:23'),
(354977,'242040',60,'202603051100',4300,4300,4300,4300,31756,100,100,89.57,1,'rest','2026-03-18 10:20:23'),
(354978,'242040',60,'202603051200',4300,4300,4300,4300,30324,100,100,89.19,1,'rest','2026-03-18 10:20:23'),
(354979,'242040',60,'202603051300',4300,4300,4300,4300,30982,100,100,100,1,'rest','2026-03-18 10:20:23'),
(354980,'242040',60,'202603051400',4300,4300,4300,4300,12277,100,100,100,1,'rest','2026-03-18 10:20:23'),
(354981,'242040',60,'202603051500',4300,4300,4300,4300,6979,100,100,100,1,'rest','2026-03-18 10:20:23'),
(354982,'242040',60,'202603060900',4510,5220,4510,4945,4166407,100,100,100,1,'rest','2026-03-18 10:20:23'),
(354983,'242040',60,'202603061000',4950,5100,4475,4845,2528468,86.58,86.58,86.58,1,'rest','2026-03-18 10:20:23'),
(354984,'242040',60,'202603061100',4845,4940,4775,4900,858564,35.48,87.5,87.5,1,'rest','2026-03-18 10:20:23'),
(354985,'242040',60,'202603061200',4905,4915,4750,4830,413741,44,24.44,80.46,1,'rest','2026-03-18 10:20:23'),
(354986,'242040',60,'202603061300',4830,4855,4750,4810,360656,0,37.93,78.65,1,'rest','2026-03-18 10:20:23'),
(354987,'242040',60,'202603061400',4820,4935,4800,4880,527388,77.78,43.75,39.68,1,'rest','2026-03-18 10:20:23'),
(354988,'242040',60,'202603061500',4885,4915,4880,4885,251318,100,78.95,59.09,1,'rest','2026-03-18 10:20:23'),
(354989,'242040',60,'202603090900',4470,5180,4065,4550,2092361,1.47,18.29,15,1,'rest','2026-03-18 10:20:23'),
(354990,'242040',60,'202603091000',4550,4565,4405,4410,509251,0,1.04,13.16,1,'rest','2026-03-18 10:20:23'),
(354991,'242040',60,'202603091100',4410,4590,4370,4515,340316,42.86,18.1,27.48,1,'rest','2026-03-18 10:20:24'),
(354992,'242040',60,'202603091200',4525,4590,4480,4535,152898,100,47.17,21.49,1,'rest','2026-03-18 10:20:24'),
(354993,'242040',60,'202603091300',4535,4575,4400,4400,228620,12.9,48.08,17.01,1,'rest','2026-03-18 10:20:24'),
(354994,'242040',60,'202603091400',4400,4580,4400,4570,248995,55.74,58.46,51.75,1,'rest','2026-03-18 10:20:24'),
(354995,'242040',60,'202603091500',4570,4600,4500,4600,155457,100,59.7,70.65,1,'rest','2026-03-18 10:20:24'),
(354996,'242040',60,'202603100900',5170,5170,4805,4875,1482399,100,100,78.57,1,'rest','2026-03-18 10:20:24'),
(354997,'242040',60,'202603101000',4875,4965,4860,4920,466658,100,100,79.39,1,'rest','2026-03-18 10:20:24'),
(354998,'242040',60,'202603101100',4920,4930,4860,4875,254468,50,87.67,92.04,1,'rest','2026-03-18 10:20:24'),
(354999,'242040',60,'202603101200',4875,4905,4655,4790,416145,0,25.71,72.92,1,'rest','2026-03-18 10:20:24'),
(355000,'242040',60,'202603101300',4790,4820,4700,4760,217725,0,0,66.67,1,'rest','2026-03-18 10:20:24'),
(355001,'242040',60,'202603101400',4760,4775,4700,4740,257373,0,0,20,1,'rest','2026-03-18 10:20:24'),
(355002,'242040',60,'202603101500',4740,4810,4740,4805,111571,76.47,56.52,26.53,1,'rest','2026-03-18 10:20:24'),
(355003,'242040',60,'202603110900',5110,5120,4630,4860,1081629,100,85.71,47.06,1,'rest','2026-03-18 10:20:24'),
(355004,'242040',60,'202603111000',4875,4880,4775,4820,336215,57.89,75,57.14,1,'rest','2026-03-18 10:20:24'),
(355005,'242040',60,'202603111100',4825,4950,4815,4950,240584,76.47,82.22,80.65,1,'rest','2026-03-18 10:20:24'),
(355006,'242040',60,'202603111200',4950,4950,4840,4860,183917,59.09,50,65.79,1,'rest','2026-03-18 10:20:24'),
(355007,'242040',60,'202603111300',4860,4860,4780,4800,224238,0,46.43,49.33,1,'rest','2026-03-18 10:20:24'),
(355008,'242040',60,'202603111400',4800,4845,4725,4735,269530,0,0,33.77,1,'rest','2026-03-18 10:20:24'),
(355009,'242040',60,'202603111500',4735,4820,4655,4805,208014,51.85,35.9,48.19,1,'rest','2026-03-18 10:20:24'),
(355010,'242040',60,'202603120900',4805,4855,4505,4660,547018,32.56,25,16.28,1,'rest','2026-03-18 10:20:24'),
(355011,'242040',60,'202603121000',4660,4715,4645,4690,232351,17.14,40.82,27.03,1,'rest','2026-03-18 10:20:24'),
(355012,'242040',60,'202603121100',4685,4690,4600,4635,178710,35.29,13.04,27.4,1,'rest','2026-03-18 10:20:24'),
(355013,'242040',60,'202603121200',4635,4695,4630,4685,97860,47.62,59.26,42.86,1,'rest','2026-03-18 10:20:24'),
(355014,'242040',60,'202603121300',4685,4955,4670,4890,409154,100,82.26,58.76,1,'rest','2026-03-18 10:20:24'),
(355015,'242040',60,'202603121400',4890,4900,4755,4865,267308,89.13,91.07,78.08,1,'rest','2026-03-18 10:20:24'),
(355016,'242040',60,'202603121500',4865,4905,4860,4900,157939,58.33,90.57,78.38,1,'rest','2026-03-18 10:20:24'),
(355017,'242040',60,'202603130900',4740,4925,4630,4840,544936,36.84,29.17,77.33,1,'rest','2026-03-18 10:20:24'),
(355018,'242040',60,'202603131000',4840,4950,4810,4905,326531,52,62.5,78.21,1,'rest','2026-03-18 10:20:24'),
(355019,'242040',60,'202603131100',4900,5000,4880,4915,382613,100,55.56,56.41,1,'rest','2026-03-18 10:20:24'),
(355020,'242040',60,'202603131200',4915,4925,4875,4885,170665,25,71.43,55,1,'rest','2026-03-18 10:20:24'),
(355021,'242040',60,'202603131300',4880,4915,4875,4905,139208,40,50,51.35,1,'rest','2026-03-18 10:20:24'),
(355022,'242040',60,'202603131400',4910,4930,4905,4925,169869,100,57.14,79.31,1,'rest','2026-03-18 10:20:24'),
(355023,'242040',60,'202603131500',4920,4930,4895,4920,118064,80,88.89,58.82,1,'rest','2026-03-18 10:20:24'),
(355024,'242040',60,'202603160900',4950,6100,4950,5930,6465043,99.51,99.52,96.77,1,'rest','2026-03-18 10:20:24'),
(355025,'242040',60,'202603161000',5930,6100,5850,5890,1799968,96.19,95.73,95.89,1,'rest','2026-03-18 10:20:24'),
(355026,'242040',60,'202603161100',5900,6220,5830,6170,1834917,87.5,96.99,96.68,1,'rest','2026-03-18 10:20:24'),
(355027,'242040',60,'202603161200',6160,6220,6000,6130,1167725,87.5,77.78,93.82,1,'rest','2026-03-18 10:20:24'),
(355028,'242040',60,'202603161300',6130,6250,6030,6100,928677,0,80,92.14,1,'rest','2026-03-18 10:20:24'),
(355029,'242040',60,'202603161400',6110,6390,6090,6390,1928558,90.62,80.56,83.82,1,'rest','2026-03-18 10:20:24'),
(355030,'242040',60,'202603161500',6390,6390,6390,6390,73121,100,90.62,89.06,1,'rest','2026-03-18 10:20:24'),
(355031,'242040',60,'202603170900',6690,7970,6650,7460,14928944,100,100,95.1,1,'rest','2026-03-18 10:20:24'),
(355032,'242040',60,'202603171000',7460,7460,7020,7160,3348043,78.1,78.1,80.47,1,'rest','2026-03-18 10:20:24'),
(355033,'242040',60,'202603171100',7155,7620,7090,7100,2685203,0,74.83,79.07,1,'rest','2026-03-18 10:20:24'),
(355034,'242040',60,'202603171200',7100,7250,7090,7240,721381,70,28,77.07,1,'rest','2026-03-18 10:20:24'),
(355035,'242040',60,'202603171300',7240,7250,6790,7005,1358465,37.33,32.18,67.04,1,'rest','2026-03-18 10:20:24'),
(355036,'242040',60,'202603171400',7010,7130,6880,6890,946579,0,28.57,16.47,1,'rest','2026-03-18 10:20:24'),
(355037,'242040',60,'202603171500',6890,6970,6880,6900,508636,8,2.78,26.79,1,'rest','2026-03-18 10:20:24'),
(355038,'242040',60,'202603180900',7040,7140,6330,6670,3416178,4.17,2.82,20.55,1,'rest','2026-03-18 10:20:24'),
(355090,'357880',3,'202603171312',5510,5520,5500,5510,12745,0,60,23.08,1,'rest','2026-03-18 09:10:24'),
(355091,'357880',3,'202603171315',5510,5600,5510,5580,52901,100,77.78,66.67,1,'rest','2026-03-18 09:10:24'),
(355092,'357880',3,'202603171318',5580,5580,5520,5540,16110,63.64,63.64,62.5,1,'rest','2026-03-18 09:10:24'),
(355093,'357880',3,'202603171321',5540,5540,5500,5510,28307,0,50,43.75,1,'rest','2026-03-18 09:10:24'),
(355094,'357880',3,'202603171324',5510,5520,5500,5520,12764,25,12.5,53.33,1,'rest','2026-03-18 09:10:24'),
(355095,'357880',3,'202603171327',5520,5570,5500,5535,30111,100,45.45,57.58,1,'rest','2026-03-18 09:10:24'),
(355096,'357880',3,'202603171330',5540,5610,5530,5600,63304,100,100,56.25,1,'rest','2026-03-18 09:10:24'),
(355097,'357880',3,'202603171333',5600,5600,5560,5560,27809,61.9,66.67,56.25,1,'rest','2026-03-18 09:10:24'),
(355098,'357880',3,'202603171336',5570,5570,5510,5520,17367,0,44.83,52.94,1,'rest','2026-03-18 09:10:24'),
(355099,'357880',3,'202603171339',5520,5530,5500,5500,29046,0,0,44.44,1,'rest','2026-03-18 09:10:24'),
(355100,'357880',3,'202603171342',5530,5540,5500,5510,14800,33.33,14.29,42.86,1,'rest','2026-03-18 09:10:24'),
(355101,'357880',3,'202603171345',5500,5520,5500,5510,19211,100,33.33,9.09,1,'rest','2026-03-18 09:10:24'),
(355102,'357880',3,'202603171348',5510,5540,5510,5520,9914,100,100,25,1,'rest','2026-03-18 09:10:24'),
(355103,'357880',3,'202603171351',5530,5530,5510,5520,10241,100,100,50,1,'rest','2026-03-18 09:10:24'),
(355104,'357880',3,'202603171354',5520,5530,5500,5520,14455,100,100,100,1,'rest','2026-03-18 09:10:24'),
(355105,'357880',3,'202603171357',5520,5520,5500,5500,11176,0,0,33.33,1,'rest','2026-03-18 09:10:24'),
(355106,'357880',3,'202603171400',5500,5510,5500,5510,26254,33.33,33.33,50,1,'rest','2026-03-18 09:10:24'),
(355107,'357880',3,'202603171403',5500,5510,5490,5500,23111,50,25,25,1,'rest','2026-03-18 09:10:24'),
(355108,'357880',3,'202603171406',5500,5530,5490,5510,15509,50,66.67,40,1,'rest','2026-03-18 09:10:24'),
(355109,'357880',3,'202603171409',5520,5520,5500,5500,11960,50,33.33,33.33,1,'rest','2026-03-18 09:10:24'),
(355110,'357880',3,'202603171412',5490,5510,5460,5510,58470,50,66.67,60,1,'rest','2026-03-18 09:10:24'),
(355111,'357880',3,'202603171415',5510,5510,5400,5420,67985,10,9.09,15.38,1,'rest','2026-03-18 09:10:24'),
(355112,'357880',3,'202603171418',5440,5500,5420,5440,37899,18.18,25,28.57,1,'rest','2026-03-18 09:10:24'),
(355113,'357880',3,'202603171421',5430,5450,5400,5410,39925,40,14.29,18.75,1,'rest','2026-03-18 09:10:24'),
(355114,'357880',3,'202603171424',5410,5410,5300,5300,163099,0,12.5,11.54,1,'rest','2026-03-18 09:10:24'),
(355115,'357880',3,'202603171427',5310,5310,5080,5080,147627,0,0,4.26,1,'rest','2026-03-18 09:10:24'),
(355116,'357880',3,'202603171430',5080,5170,4955,5090,531511,4.35,2.94,7.69,1,'rest','2026-03-18 09:10:24'),
(355117,'357880',3,'202603171433',5090,5540,5070,5500,368688,100,65.62,53.85,1,'rest','2026-03-18 09:10:24'),
(355118,'357880',3,'202603171436',5500,5500,5230,5360,217661,74.55,75,47.19,1,'rest','2026-03-18 09:10:24'),
(355119,'357880',3,'202603171439',5350,5360,5300,5300,82403,0,67.21,50,1,'rest','2026-03-18 09:10:24'),
(355120,'357880',3,'202603171442',5300,5320,5210,5280,91277,0,0,65.62,1,'rest','2026-03-18 09:10:24'),
(355121,'357880',3,'202603171445',5280,5290,5160,5230,93741,0,0,60.29,1,'rest','2026-03-18 09:10:24'),
(355122,'357880',3,'202603171448',5240,5290,5140,5170,71617,0,0,0,1,'rest','2026-03-18 09:10:24'),
(355123,'357880',3,'202603171451',5180,5250,5130,5130,61511,0,0,0,1,'rest','2026-03-18 09:10:24'),
(355124,'357880',3,'202603171454',5160,5160,5070,5140,121572,20,9.09,5.56,1,'rest','2026-03-18 09:10:24'),
(355125,'357880',3,'202603171457',5140,5140,4960,4960,245168,5.26,4.35,2.94,1,'rest','2026-03-18 09:10:24'),
(355126,'357880',3,'202603171500',4960,5130,4955,5050,133672,33.33,35.71,26.32,1,'rest','2026-03-18 09:10:24'),
(355127,'357880',3,'202603171503',5050,5130,5030,5080,65380,100,40,37.14,1,'rest','2026-03-18 09:10:24'),
(355128,'357880',3,'202603171506',5070,5180,5060,5180,86063,100,100,56.1,1,'rest','2026-03-18 09:10:24'),
(355129,'357880',3,'202603171509',5170,5180,5140,5140,47667,71.43,76.47,50,1,'rest','2026-03-18 09:10:24'),
(355130,'357880',3,'202603171512',5140,5150,5080,5080,64960,0,50,68.75,1,'rest','2026-03-18 09:10:24'),
(355131,'357880',3,'202603171515',5080,5080,4960,5050,145462,0,0,50,1,'rest','2026-03-18 09:10:24'),
(355132,'357880',3,'202603171518',5050,5060,5010,5030,78449,0,0,40,1,'rest','2026-03-18 09:10:24'),
(355133,'357880',3,'202603171530',5040,5040,5040,5040,49675,33.33,16.67,6.25,1,'rest','2026-03-18 09:10:24'),
(355134,'357880',3,'202603171533',5040,5040,5040,5040,25791,100,33.33,8.33,1,'rest','2026-03-18 09:10:24'),
(355135,'357880',3,'202603180900',5110,5210,4820,4835,346621,0,4.65,3.77,1,'rest','2026-03-18 09:10:24'),
(355136,'357880',3,'202603180903',4835,5150,4820,5120,229535,58.16,58.16,56.73,1,'rest','2026-03-18 09:10:24'),
(355137,'357880',3,'202603180906',5120,5430,5100,5400,303213,100,73.38,73.72,1,'rest','2026-03-18 09:10:24'),
(355138,'357880',3,'202603180909',5160,5210,4990,5200,5170,16.67,56.9,57.48,1,'rest','2026-03-18 09:12:02'),
(355139,'357880',15,'202603121115',3745,3755,3650,3675,332062,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(355140,'357880',15,'202603121130',3660,3690,3635,3660,183172,NULL,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(355141,'357880',15,'202603121145',3660,3675,3645,3660,102912,0,NULL,NULL,1,'rest','2026-03-18 09:10:23'),
(355142,'357880',15,'202603121200',3655,3725,3640,3715,157578,100,78.57,NULL,1,'rest','2026-03-18 09:10:23'),
(355143,'357880',15,'202603121215',3715,3765,3710,3740,178035,100,100,NULL,1,'rest','2026-03-18 09:10:23'),
(355144,'357880',15,'202603121230',3745,3845,3745,3810,401600,100,100,90.91,1,'rest','2026-03-18 09:10:23'),
(355145,'357880',15,'202603121245',3815,3830,3770,3790,201844,77.78,82.61,88.24,1,'rest','2026-03-18 09:10:23'),
(355146,'357880',15,'202603121300',3790,3845,3745,3775,299297,0,66.67,81.08,1,'rest','2026-03-18 09:10:23'),
(355147,'357880',15,'202603121315',3775,3850,3760,3840,244347,81.25,65,82.05,1,'rest','2026-03-18 09:10:23'),
(355148,'357880',15,'202603121330',3837,3840,3795,3830,140264,86.67,72.22,75,1,'rest','2026-03-18 09:10:23'),
(355149,'357880',15,'202603121345',3830,3920,3825,3885,418354,84.62,92.31,72.73,1,'rest','2026-03-18 09:10:23'),
(355150,'357880',15,'202603121400',3885,3965,3855,3965,1582698,100,93.1,88.89,1,'rest','2026-03-18 09:10:23'),
(355151,'357880',15,'202603121415',3965,3965,3855,3887,935897,50.63,63.38,69.44,1,'rest','2026-03-18 09:10:23'),
(355152,'357880',15,'202603121430',3885,3925,3775,3905,1110281,18.75,55.68,63.49,1,'rest','2026-03-18 09:10:23'),
(355153,'357880',15,'202603121445',3905,3965,3870,3890,1198875,54.55,16.22,62.2,1,'rest','2026-03-18 09:10:23'),
(355154,'357880',15,'202603121500',3890,3965,3810,3900,1348720,40,65.12,53.73,1,'rest','2026-03-18 09:10:23'),
(355155,'357880',15,'202603121515',3900,3905,3705,3710,691172,5,4.65,9,1,'rest','2026-03-18 09:10:23'),
(355156,'357880',15,'202603121530',3710,3710,3710,3710,188305,0,5,12.02,1,'rest','2026-03-18 09:10:23'),
(355157,'357880',15,'202603130900',3800,4070,3710,3870,2641812,100,45.71,45.33,1,'rest','2026-03-18 09:10:23'),
(355158,'357880',15,'202603130915',3870,4500,3865,4345,4026549,100,100,77.25,1,'rest','2026-03-18 09:10:23'),
(355159,'357880',15,'202603130930',4345,4380,4205,4287,1324720,89.12,91.63,71.91,1,'rest','2026-03-18 09:10:23'),
(355160,'357880',15,'202603130945',4290,4590,4280,4325,2574685,39.58,89.84,92.07,1,'rest','2026-03-18 09:10:23'),
(355161,'357880',15,'202603131000',4315,4480,4300,4445,668095,100,73.15,93.18,1,'rest','2026-03-18 09:10:23'),
(355162,'357880',15,'202603131015',4440,4550,4365,4375,818934,63.16,69.3,83.18,1,'rest','2026-03-18 09:10:23'),
(355163,'357880',15,'202603131030',4370,4425,4305,4390,511467,17.65,65.85,57.48,1,'rest','2026-03-18 09:10:23'),
(355164,'357880',15,'202603131045',4390,4435,4340,4350,281011,27.27,12,61.13,1,'rest','2026-03-18 09:10:23'),
(355165,'357880',15,'202603131100',4345,4450,4315,4435,261292,68,71.43,66.67,1,'rest','2026-03-18 09:10:23'),
(355166,'357880',15,'202603131115',4435,4460,4365,4405,240145,73.91,54.84,41.67,1,'rest','2026-03-18 09:10:23'),
(355167,'357880',15,'202603131130',4405,4500,4390,4495,303730,75,85.37,73.08,1,'rest','2026-03-18 09:10:23'),
(355168,'357880',15,'202603131145',4500,4505,4390,4455,201533,69.23,56.25,61.4,1,'rest','2026-03-18 09:10:23'),
(355169,'357880',15,'202603131200',4435,4465,4395,4395,130121,0,47.37,57.38,1,'rest','2026-03-18 09:10:23'),
(355170,'357880',15,'202603131215',4400,4420,4360,4360,156170,0,0,35.29,1,'rest','2026-03-18 09:10:23'),
(355171,'357880',15,'202603131230',4370,4385,4350,4355,145960,0,0,39.13,1,'rest','2026-03-18 09:10:23'),
(355172,'357880',15,'202603131245',4355,4445,4335,4435,169488,94.12,66.67,36.36,1,'rest','2026-03-18 09:10:23'),
(355173,'357880',15,'202603131300',4435,4450,4370,4397,168501,67.8,65.04,36.7,1,'rest','2026-03-18 09:10:23'),
(355174,'357880',15,'202603131315',4397,4415,4375,4390,93862,0,64,48.48,1,'rest','2026-03-18 09:10:23'),
(355175,'357880',15,'202603131330',4390,4410,4340,4355,162188,0,0,48.48,1,'rest','2026-03-18 09:10:23'),
(355176,'357880',15,'202603131345',4355,4495,4345,4405,407903,58.82,54.35,61.9,1,'rest','2026-03-18 09:10:23'),
(355177,'357880',15,'202603131400',4410,4600,4380,4595,637023,100,87.27,75,1,'rest','2026-03-18 09:10:23'),
(355178,'357880',15,'202603131415',4595,4595,4465,4585,917315,95,96,82.19,1,'rest','2026-03-18 09:10:23'),
(355179,'357880',15,'202603131430',4585,4665,4480,4665,582357,88.89,96.43,87.67,1,'rest','2026-03-18 09:10:23'),
(355180,'357880',15,'202603131445',4690,4695,4520,4610,1135709,59.26,55.17,83.12,1,'rest','2026-03-18 09:10:23'),
(355181,'357880',15,'202603131500',4610,4745,4530,4535,1520087,0,38.1,65.85,1,'rest','2026-03-18 09:10:23'),
(355182,'357880',15,'202603131515',4545,4750,4525,4710,619229,70,57.38,64.56,1,'rest','2026-03-18 09:10:23'),
(355183,'357880',15,'202603131530',4800,4800,4800,4800,487573,100,77.94,72.63,1,'rest','2026-03-18 09:10:23'),
(355239,'357880',15,'202603170900',5640,6110,5400,5680,3010001,100,45.68,39.13,1,'rest','2026-03-18 09:10:25'),
(355240,'357880',15,'202603170915',5680,5790,5410,5670,948872,97.3,97.37,34.26,1,'rest','2026-03-18 09:10:25'),
(355241,'357880',15,'202603170930',5670,5720,5450,5470,585269,0,63.16,36.27,1,'rest','2026-03-18 09:10:25'),
(355242,'357880',15,'202603170945',5470,5560,5340,5450,548765,0,0,61.67,1,'rest','2026-03-18 09:10:25'),
(355243,'357880',15,'202603171000',5450,5450,5350,5430,319908,0,0,59.02,1,'rest','2026-03-18 09:10:25'),
(355244,'357880',15,'202603171015',5420,5730,5420,5590,564463,88.89,80,39.02,1,'rest','2026-03-18 09:10:25'),
(355245,'357880',15,'202603171030',5590,5640,5450,5520,287666,69.57,64,34.04,1,'rest','2026-03-18 09:10:25'),
(355246,'357880',15,'202603171045',5520,5600,5400,5420,282150,0,48.48,43.24,1,'rest','2026-03-18 09:10:25'),
(355247,'357880',15,'202603171100',5420,5540,5420,5440,99232,16.67,10.53,48.65,1,'rest','2026-03-18 09:10:25'),
(355248,'357880',15,'202603171115',5440,5530,5410,5500,205801,100,44.44,58.54,1,'rest','2026-03-18 09:10:25'),
(355249,'357880',15,'202603171130',5490,5610,5450,5470,213248,66.67,72.73,28.57,1,'rest','2026-03-18 09:10:25'),
(355250,'357880',15,'202603171145',5470,5630,5460,5580,140076,78.57,85,59.38,1,'rest','2026-03-18 09:10:25'),
(355251,'357880',15,'202603171200',5580,5690,5510,5560,275077,84.62,68.75,79.17,1,'rest','2026-03-18 09:10:25'),
(355252,'357880',15,'202603171215',5570,5600,5490,5600,167874,66.67,88.24,80.77,1,'rest','2026-03-18 09:10:25'),
(355253,'357880',15,'202603171230',5600,5600,5500,5540,100137,40,33.33,57.69,1,'rest','2026-03-18 09:10:25'),
(355254,'357880',15,'202603171245',5540,5670,5530,5580,234804,40,57.14,70.37,1,'rest','2026-03-18 09:10:25'),
(355255,'357880',15,'202603171300',5600,5600,5500,5510,129142,36.36,23.53,34.78,1,'rest','2026-03-18 09:10:25'),
(355256,'357880',15,'202603171315',5510,5600,5500,5535,140193,26.32,48.15,44.68,1,'rest','2026-03-18 09:10:25'),
(355257,'357880',15,'202603171330',5540,5610,5500,5510,152326,50,20.83,29.55,1,'rest','2026-03-18 09:10:25'),
(355258,'357880',15,'202603171345',5500,5540,5500,5500,64997,0,41.67,38.24,1,'rest','2026-03-18 09:10:25'),
(355259,'357880',15,'202603171400',5500,5530,5460,5510,135304,50,22.22,25,1,'rest','2026-03-18 09:10:25'),
(355260,'357880',15,'202603171415',5510,5510,5080,5080,456535,2.27,2.22,7,1,'rest','2026-03-18 09:10:25'),
(355261,'357880',15,'202603171430',5080,5540,4955,5280,1291540,31.75,32.81,31.11,1,'rest','2026-03-18 09:10:25'),
(355262,'357880',15,'202603171445',5280,5290,4960,4960,593609,38.46,21.05,21.65,1,'rest','2026-03-18 09:10:25'),
(355263,'357880',15,'202603171500',4960,5180,4955,5080,397742,27.27,50,30.56,1,'rest','2026-03-18 09:10:25'),
(355264,'357880',15,'202603171515',5080,5080,4960,5030,223911,70.59,24.49,28.57,1,'rest','2026-03-18 09:10:25'),
(355265,'357880',15,'202603171530',5040,5040,5040,5040,75466,16.67,72.22,47.14,1,'rest','2026-03-18 09:10:25'),
(355266,'357880',15,'202603180900',5160,5210,4990,5050,5050,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:02'),
(355288,'007120',1,'202603180908',2775,2775,2500,2500,400763,63.24,50.59,56.77,1,'ws','2026-03-18 09:35:23'),
(355289,'007120',3,'202603180906',2775,2775,2500,2500,400763,73.96,58.68,58.68,1,'ws','2026-03-18 12:50:23'),
(355291,'069500',1,'202603180910',87290,87395,87250,87310,87310,100,100,58.57,1,'ws','2026-03-18 09:11:00'),
(355292,'005380',1,'202603180910',535000,535000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355293,'034020',1,'202603180910',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355294,'357880',1,'202603180910',5150,5170,5040,5040,5040,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355295,'007120',1,'202603180910',2590,2600,2500,2570,260596,35.9,69.51,70.83,1,'ws','2026-03-18 09:35:23'),
(355296,'005930',1,'202603180910',202750,203000,202500,203000,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355297,'000660',1,'202603180910',1007000,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355298,'140410',1,'202603180910',85450,86400,85450,86400,86100,43.14,36.67,55.81,1,'ws','2026-03-18 09:11:02'),
(355299,'042370',1,'202603180910',12360,12610,11950,12120,156433,0,0,46.94,1,'ws','2026-03-18 09:25:19'),
(355300,'412350',1,'202603180910',7420,7550,7400,7510,251770,100,100,100,1,'ws','2026-03-18 10:00:20'),
(355301,'229200',1,'202603180910',20000,20035,20000,20000,20000,16.67,50,31.25,1,'ws','2026-03-18 09:11:02'),
(355302,'298040',1,'202603180910',2610000,2610000,2609000,2609000,2608000,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355303,'010120',1,'202603180910',794000,794000,794000,794000,794000,NULL,NULL,NULL,1,'ws','2026-03-18 09:11:02'),
(355304,'010120',1,'202603180911',792000,792000,792000,792000,791000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:00'),
(355305,'069500',3,'202603180909',87255,87395,87250,87270,87260,100,100,100,1,'ws','2026-03-18 09:12:02'),
(355306,'010120',3,'202603180909',792000,792000,792000,792000,791000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355307,'466930',1,'202603180911',22100,22100,22100,22100,22090,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355308,'466930',3,'202603180909',22100,22105,22100,22100,22090,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355309,'005930',1,'202603180911',202500,202500,202250,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355310,'005930',3,'202603180909',202500,202500,202250,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355311,'000660',1,'202603180911',1004000,1005000,1004000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355312,'000660',3,'202603180909',1005000,1005000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355313,'069500',1,'202603180911',87315,87380,87260,87270,87260,46.67,55.56,69.49,1,'ws','2026-03-18 09:12:02'),
(355314,'042370',1,'202603180911',12120,12170,11810,11830,158822,0,0,23.57,1,'ws','2026-03-18 09:25:19'),
(355315,'042370',3,'202603180909',12730,12840,11810,11820,11810,35.29,38.89,68.12,1,'ws','2026-03-18 09:12:02'),
(355316,'007120',1,'202603180911',2560,2625,2500,2530,295080,63.64,29.79,53.27,1,'ws','2026-03-18 09:35:23'),
(355317,'007120',3,'202603180909',2590,2625,2500,2530,555676,19.35,75.49,60.63,1,'ws','2026-03-18 12:50:23'),
(355318,'412350',1,'202603180911',7520,7520,7290,7330,259242,37.93,41.94,73.53,1,'ws','2026-03-18 10:00:20'),
(355319,'412350',3,'202603180909',7380,7550,7240,7330,922625,66.67,94.74,95,1,'ws','2026-03-18 13:25:28'),
(355320,'005380',1,'202603180911',533000,534000,533000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355321,'005380',3,'202603180909',533000,534000,533000,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355322,'034020',1,'202603180911',107000,107000,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355323,'034020',3,'202603180909',106900,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355324,'229200',1,'202603180911',20005,20015,19965,19990,19990,33.33,12.5,33.33,1,'ws','2026-03-18 09:12:02'),
(355325,'229200',3,'202603180909',20020,20035,19965,19990,19990,0,50,NULL,1,'ws','2026-03-18 09:12:02'),
(355326,'140410',1,'202603180911',86400,86400,84700,85000,84900,44,27.85,38.89,1,'ws','2026-03-18 09:12:02'),
(355327,'140410',3,'202603180909',86750,87300,84700,85000,29176,32.69,68.18,32.05,1,'ws','2026-03-18 13:15:24'),
(355328,'267260',1,'202603180911',955000,955000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355329,'267260',3,'202603180909',956000,956000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355330,'357880',1,'202603180911',5050,5210,4990,5200,5170,NULL,NULL,NULL,1,'ws','2026-03-18 09:12:02'),
(355349,'069500',1,'202603180912',87275,87360,87255,87350,87345,66.67,74.19,87.69,1,'ws','2026-03-18 09:13:00'),
(355350,'229200',1,'202603180912',19990,20000,19950,19985,19980,0,25,38.46,1,'ws','2026-03-18 09:13:02'),
(355351,'034020',1,'202603180912',107200,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355352,'005930',1,'202603180912',202250,202500,202000,202250,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355353,'000660',1,'202603180912',1005000,1006000,1005000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355354,'298040',1,'202603180912',2614000,2614000,2613000,2614000,2612000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355355,'267260',1,'202603180912',956000,956000,956000,956000,956000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355356,'140410',1,'202603180912',85000,85300,84700,84900,84900,0,42.31,24.44,1,'ws','2026-03-18 09:13:02'),
(355357,'042370',1,'202603180912',11910,11930,11750,11840,108996,3.33,1.96,0.93,1,'ws','2026-03-18 09:25:19'),
(355358,'007120',1,'202603180912',2545,2595,2500,2540,121030,20,66.67,64.13,1,'ws','2026-03-18 09:35:23'),
(355359,'242040',1,'202603180912',6990,7130,6980,7130,180465,100,100,80.33,1,'ws','2026-03-18 10:20:21'),
(355360,'412350',1,'202603180912',7310,7340,7080,7190,303759,0,25.58,41.82,1,'ws','2026-03-18 10:00:21'),
(355361,'357880',1,'202603180912',5200,5200,5100,5120,5100,66.67,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355362,'005380',1,'202603180912',534000,534000,533500,534000,533000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355363,'010120',1,'202603180912',794000,794000,793000,793000,793000,NULL,NULL,NULL,1,'ws','2026-03-18 09:13:02'),
(355415,'242040',3,'202603180912',6990,7130,6760,6940,431844,88,51.16,51.41,1,'rest','2026-03-18 11:06:37'),
(355416,'242040',15,'202603121115',4660,4665,4645,4650,45338,NULL,NULL,NULL,1,'rest','2026-03-18 09:13:26'),
(355465,'242040',15,'202603121130',4650,4655,4605,4610,39751,NULL,NULL,NULL,1,'rest','2026-03-18 09:13:26'),
(355466,'242040',15,'202603121145',4610,4635,4600,4635,54089,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:26'),
(355467,'242040',15,'202603121200',4635,4665,4630,4660,16811,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:26'),
(355468,'242040',15,'202603121215',4660,4675,4650,4675,30944,100,NULL,NULL,1,'rest','2026-03-18 09:40:26'),
(355469,'242040',15,'202603121230',4675,4695,4670,4685,27206,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(355470,'242040',15,'202603121245',4685,4695,4675,4685,22899,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(355471,'242040',15,'202603121300',4685,4690,4675,4685,21870,100,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(355472,'242040',15,'202603121315',4680,4700,4670,4695,23300,5.45,5.85,11.81,1,'rest','2026-03-18 11:06:37');
INSERT INTO `ws_candles` VALUES
(355473,'242040',15,'202603121330',4695,4755,4695,4755,48676,2.59,7.77,7.95,1,'rest','2026-03-18 11:06:37'),
(355474,'242040',15,'202603121345',4755,4955,4735,4890,315308,100,7.96,12.93,1,'rest','2026-03-18 11:06:37'),
(355475,'242040',15,'202603121400',4890,4900,4755,4830,108903,69.23,76.47,12.31,1,'rest','2026-03-18 11:06:37'),
(355476,'242040',15,'202603121415',4830,4835,4805,4810,34219,0,62.79,7.71,1,'rest','2026-03-18 11:06:37'),
(355477,'242040',15,'202603121430',4810,4850,4810,4850,59089,66.67,33.33,74.6,1,'rest','2026-03-18 11:06:37'),
(355478,'242040',15,'202603121445',4850,4875,4845,4865,65097,100,73.33,70.37,1,'rest','2026-03-18 11:06:37'),
(355479,'242040',15,'202603121500',4865,4905,4860,4890,89623,100,100,50,1,'rest','2026-03-18 11:06:37'),
(355480,'242040',15,'202603121515',4890,4900,4880,4900,33679,100,100,81.82,1,'rest','2026-03-18 11:06:37'),
(355481,'242040',15,'202603121530',4900,4900,4900,4900,34637,100,100,100,1,'rest','2026-03-18 11:06:37'),
(355482,'242040',15,'202603130900',4740,4755,4630,4675,261744,0,4.26,18.18,1,'rest','2026-03-18 11:06:37'),
(355483,'242040',15,'202603130915',4670,4750,4670,4740,96650,22.41,22.41,30.77,1,'rest','2026-03-18 11:06:37'),
(355484,'242040',15,'202603130930',4740,4855,4740,4835,87837,100,41.56,43.04,1,'rest','2026-03-18 11:06:37'),
(355485,'242040',15,'202603130945',4835,4925,4815,4840,98705,100,100,42.31,1,'rest','2026-03-18 11:06:37'),
(355486,'242040',15,'202603131000',4840,4900,4815,4875,64366,100,100,47.06,1,'rest','2026-03-18 11:06:37'),
(355487,'242040',15,'202603131015',4875,4875,4810,4830,52400,43.75,47.06,81.63,1,'rest','2026-03-18 11:06:37'),
(355488,'242040',15,'202603131030',4830,4875,4810,4875,61594,50,64,80,1,'rest','2026-03-18 11:06:37'),
(355489,'242040',15,'202603131045',4870,4950,4870,4905,148171,100,62.5,71.88,1,'rest','2026-03-18 11:06:37'),
(355490,'242040',15,'202603131100',4900,4940,4880,4905,102150,100,100,70.97,1,'rest','2026-03-18 11:06:37'),
(355491,'242040',15,'202603131115',4905,5000,4900,4940,168519,100,100,70.97,1,'rest','2026-03-18 11:06:37'),
(355492,'242040',15,'202603131130',4960,4960,4900,4920,63715,63.64,63.64,84.62,1,'rest','2026-03-18 11:06:37'),
(355493,'242040',15,'202603131145',4925,4930,4915,4915,48229,0,58.33,72.22,1,'rest','2026-03-18 11:06:37'),
(355494,'242040',15,'202603131200',4915,4925,4890,4895,48308,0,0,43.75,1,'rest','2026-03-18 11:06:37'),
(355495,'242040',15,'202603131215',4895,4915,4890,4900,31696,20,16.67,47.06,1,'rest','2026-03-18 11:06:37'),
(355496,'242040',15,'202603131230',4900,4915,4900,4905,29279,100,33.33,18.18,1,'rest','2026-03-18 11:06:37'),
(355497,'242040',15,'202603131245',4900,4900,4875,4885,61382,20,33.33,18.18,1,'rest','2026-03-18 11:06:37'),
(355498,'242040',15,'202603131300',4880,4890,4875,4885,44921,0,20,20,1,'rest','2026-03-18 11:06:37'),
(355499,'242040',15,'202603131315',4885,4905,4880,4905,34304,100,50,60,1,'rest','2026-03-18 11:06:37'),
(355500,'242040',15,'202603131330',4900,4905,4880,4885,21466,50,50,38.46,1,'rest','2026-03-18 11:06:37'),
(355501,'242040',15,'202603131345',4885,4915,4885,4905,38517,50,66.67,50,1,'rest','2026-03-18 11:06:37'),
(355502,'242040',15,'202603131400',4910,4930,4905,4915,45858,100,60,71.43,1,'rest','2026-03-18 11:06:37'),
(355503,'242040',15,'202603131415',4920,4930,4915,4920,43732,100,100,73.33,1,'rest','2026-03-18 11:06:37'),
(355504,'242040',15,'202603131430',4920,4925,4910,4925,30587,100,100,66.67,1,'rest','2026-03-18 11:06:37'),
(355505,'242040',15,'202603131445',4925,4930,4910,4925,49692,100,100,100,1,'rest','2026-03-18 11:06:37'),
(355506,'242040',15,'202603131500',4920,4925,4895,4910,63519,0,25,57.14,1,'rest','2026-03-18 11:06:37'),
(355507,'242040',15,'202603131515',4915,4930,4910,4920,28458,40,40,57.14,1,'rest','2026-03-18 11:06:37'),
(355508,'242040',15,'202603131530',4920,4920,4920,4920,26087,100,40,50,1,'rest','2026-03-18 11:06:37'),
(355509,'242040',15,'202603160900',4950,5880,4950,5670,2725357,100,100,98.06,1,'rest','2026-03-18 11:06:37'),
(355510,'242040',15,'202603160915',5670,6060,5610,6020,1810458,100,100,98.67,1,'rest','2026-03-18 11:06:37'),
(355511,'242040',15,'202603160930',6020,6100,5810,5850,1345806,67.31,86.61,86.72,1,'rest','2026-03-18 11:06:37'),
(355512,'242040',15,'202603160945',5850,6040,5810,5930,583422,32,71.67,87.41,1,'rest','2026-03-18 11:06:37'),
(355513,'242040',15,'202603161000',5930,6040,5910,5970,475005,100,41.38,87.77,1,'rest','2026-03-18 11:06:37'),
(355514,'242040',15,'202603161015',5970,6100,5930,5940,718431,57.14,80,70.15,1,'rest','2026-03-18 11:06:37'),
(355515,'242040',15,'202603161030',5940,5950,5850,5900,351771,0,36.36,33.33,1,'rest','2026-03-18 11:06:37'),
(355516,'242040',15,'202603161045',5900,5980,5860,5890,254761,0,0,60,1,'rest','2026-03-18 11:06:37'),
(355517,'242040',15,'202603161100',5900,5920,5830,5860,187113,0,0,26.67,1,'rest','2026-03-18 11:06:37'),
(355518,'242040',15,'202603161115',5860,6170,5860,6090,787424,88.46,85.19,67.65,1,'rest','2026-03-18 11:06:37'),
(355519,'242040',15,'202603161130',6070,6150,5990,6090,359012,100,88.46,74.19,1,'rest','2026-03-18 11:06:37'),
(355520,'242040',15,'202603161145',6080,6220,6040,6170,501368,100,100,88.57,1,'rest','2026-03-18 11:06:37'),
(355521,'242040',15,'202603161200',6160,6220,6010,6110,392614,57.14,57.14,77.5,1,'rest','2026-03-18 11:06:37'),
(355522,'242040',15,'202603161215',6110,6110,6000,6090,218442,0,50,79.49,1,'rest','2026-03-18 11:06:37'),
(355523,'242040',15,'202603161230',6090,6200,6070,6150,349548,75,42.86,63.64,1,'rest','2026-03-18 11:06:39'),
(355524,'242040',15,'202603161245',6150,6170,6070,6130,207121,75,60,58.33,1,'rest','2026-03-18 11:06:39'),
(355525,'242040',15,'202603161300',6130,6250,6110,6160,354109,60,81.82,47.37,1,'rest','2026-03-18 11:06:39'),
(355526,'242040',15,'202603161315',6140,6160,6030,6030,292321,18.75,16.67,34.62,1,'rest','2026-03-18 11:06:39'),
(355527,'242040',15,'202603161330',6030,6100,6030,6070,130841,23.53,35,46.43,1,'rest','2026-03-18 11:06:39'),
(355528,'242040',15,'202603161345',6060,6150,6030,6100,151406,100,35,40,1,'rest','2026-03-18 11:06:39'),
(355529,'242040',15,'202603161400',6110,6320,6090,6280,667054,100,100,68.29,1,'rest','2026-03-18 11:06:39'),
(355530,'242040',15,'202603161415',6280,6390,6270,6390,1107725,100,100,73.47,1,'rest','2026-03-18 11:06:39'),
(355531,'242040',15,'202603161430',6390,6390,6390,6390,91828,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355532,'242040',15,'202603161445',6390,6390,6390,6390,61951,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355533,'242040',15,'202603161500',6390,6390,6390,6390,37148,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355534,'242040',15,'202603161515',6390,6390,6390,6390,17026,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355535,'242040',15,'202603161530',6390,6390,6390,6390,18947,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355536,'242040',15,'202603170900',6690,7700,6650,7390,7314984,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355537,'242040',15,'202603170915',7400,7970,7390,7600,4663026,100,100,100,1,'rest','2026-03-18 11:06:39'),
(355538,'242040',15,'202603170930',7610,7810,7420,7490,2006928,65.62,91.67,91.67,1,'rest','2026-03-18 11:06:39'),
(355539,'242040',15,'202603170945',7480,7670,7430,7460,944006,0,60,89.63,1,'rest','2026-03-18 11:06:39'),
(355540,'242040',15,'202603171000',7460,7460,7300,7410,1002965,0,0,86.43,1,'rest','2026-03-18 11:06:39'),
(355541,'242040',15,'202603171015',7415,7420,7150,7180,960874,0,0,33.33,1,'rest','2026-03-18 11:06:39'),
(355542,'242040',15,'202603171030',7170,7210,7040,7100,933958,0,0,0,1,'rest','2026-03-18 11:06:39'),
(355543,'242040',15,'202603171045',7100,7170,7020,7160,450246,42.86,16.22,13.33,1,'rest','2026-03-18 11:06:39'),
(355544,'242040',15,'202603171100',7155,7580,7090,7580,979532,100,85.71,57.14,1,'rest','2026-03-18 11:06:39'),
(355545,'242040',15,'202603171115',7570,7620,7140,7230,1212126,54.55,57.83,42.11,1,'rest','2026-03-18 11:06:39'),
(355546,'242040',15,'202603171130',7230,7300,7160,7180,291164,0,51.22,50,1,'rest','2026-03-18 11:06:39'),
(355547,'242040',15,'202603171145',7170,7210,7090,7100,202381,0,0,50,1,'rest','2026-03-18 11:06:39'),
(355548,'242040',15,'202603171200',7100,7250,7090,7170,190373,46.67,35,50.52,1,'rest','2026-03-18 11:06:39'),
(355549,'242040',15,'202603171215',7160,7240,7140,7220,163881,100,60,20,1,'rest','2026-03-18 11:06:39'),
(355550,'242040',15,'202603171230',7210,7250,7150,7160,165950,45.45,66.67,38.71,1,'rest','2026-03-18 11:06:39'),
(355551,'242040',15,'202603171245',7150,7250,7140,7240,201177,57.14,68.42,58.82,1,'rest','2026-03-18 11:06:39'),
(355552,'242040',15,'202603171300',7240,7250,7170,7190,121506,61.54,42.11,64.52,1,'rest','2026-03-18 11:06:39'),
(355553,'242040',15,'202603171315',7190,7200,7090,7100,174491,0,36.36,39.39,1,'rest','2026-03-18 11:06:39'),
(355554,'242040',15,'202603171330',7090,7100,6790,6900,784126,0,0,16.67,1,'rest','2026-03-18 11:06:39'),
(355555,'242040',15,'202603171345',6900,7050,6900,7005,278342,34.43,26.58,35.24,1,'rest','2026-03-18 11:06:39'),
(355556,'242040',15,'202603171400',7010,7130,6960,6990,336147,87.5,32.81,22.83,1,'rest','2026-03-18 11:06:39'),
(355557,'242040',15,'202603171415',6990,7070,6960,6960,165926,0,70,23.86,1,'rest','2026-03-18 11:06:39'),
(355558,'242040',15,'202603171430',6960,7020,6930,6930,200371,0,0,27.63,1,'rest','2026-03-18 11:06:39'),
(355559,'242040',15,'202603171445',6930,6970,6880,6890,244135,0,0,47.73,1,'rest','2026-03-18 11:06:39'),
(355560,'242040',15,'202603171500',6890,6970,6880,6900,317277,20,12.5,8,1,'rest','2026-03-18 11:06:39'),
(355561,'242040',15,'202603171515',6900,6920,6890,6900,118497,100,20,9.09,1,'rest','2026-03-18 11:06:39'),
(355562,'242040',15,'202603171530',6900,6900,6900,6900,72862,100,100,12.5,1,'rest','2026-03-18 11:06:39'),
(355563,'242040',15,'202603180900',7040,7140,6330,6940,1849437,100,100,55.56,1,'rest','2026-03-18 11:06:39'),
(355564,'412350',1,'202603180913',7190,7300,7020,7080,175510,0,0,23.21,1,'ws','2026-03-18 10:00:21'),
(355565,'005930',1,'202603180913',202750,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355566,'000660',1,'202603180913',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355567,'005380',1,'202603180913',535000,535000,534000,535000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355568,'140410',1,'202603180913',84900,85000,84300,84400,84300,0,0,24.18,1,'ws','2026-03-18 09:14:02'),
(355569,'042370',1,'202603180913',11840,12030,11760,12030,77381,100,40.82,18.87,1,'ws','2026-03-18 09:25:19'),
(355570,'007120',1,'202603180913',2545,2550,2440,2470,136412,12.5,8.33,25.4,1,'ws','2026-03-18 09:35:23'),
(355571,'069500',1,'202603180913',87345,87420,87345,87395,87380,100,75.76,81.4,1,'ws','2026-03-18 09:14:02'),
(355572,'229200',1,'202603180913',19980,19995,19965,19970,19970,0,0,8.33,1,'ws','2026-03-18 09:14:02'),
(355573,'357880',1,'202603180913',5120,5150,5120,5120,5120,0,66.67,NULL,1,'ws','2026-03-18 09:14:02'),
(355574,'242040',1,'202603180913',7120,7130,6760,6970,155354,50,63.64,75.38,1,'ws','2026-03-18 10:20:21'),
(355575,'034020',1,'202603180913',107050,107050,107000,107050,107000,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355576,'267260',1,'202603180913',956000,956000,955000,955000,955000,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355577,'010120',1,'202603180913',793000,793000,793000,793000,793000,NULL,NULL,NULL,1,'ws','2026-03-18 09:14:02'),
(355578,'069500',1,'202603180914',87380,87420,87320,87410,87410,100,100,81.4,1,'ws','2026-03-18 09:15:00'),
(355579,'069500',3,'202603180912',87275,87420,87255,87410,87410,100,100,100,1,'ws','2026-03-18 09:15:02'),
(355580,'069500',15,'202603180900',86640,87420,86640,87410,87400,98.75,97.71,70.79,1,'ws','2026-03-18 09:15:02'),
(355581,'005930',1,'202603180914',203000,203000,203000,203000,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355582,'005930',3,'202603180912',203000,203000,203000,203000,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355583,'005930',15,'202603180900',203000,203000,203000,203000,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355584,'000660',1,'202603180914',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355585,'000660',3,'202603180912',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355586,'000660',15,'202603180900',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355587,'010120',1,'202603180914',794000,794000,794000,794000,794000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355588,'010120',3,'202603180912',794000,794000,794000,794000,794000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355589,'010120',15,'202603180900',794000,794000,794000,794000,794000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355590,'005380',1,'202603180914',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355591,'005380',3,'202603180912',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355592,'005380',15,'202603180900',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355593,'357880',1,'202603180914',5110,5130,5050,5050,5050,0,0,NULL,1,'ws','2026-03-18 09:15:02'),
(355594,'357880',3,'202603180912',5200,5200,5050,5050,5050,25,11.11,60.59,1,'ws','2026-03-18 09:15:02'),
(355595,'042370',1,'202603180914',12030,12120,11840,12100,82301,100,100,35.06,1,'ws','2026-03-18 09:25:19'),
(355596,'042370',3,'202603180912',11910,12120,11760,12100,12080,24.14,46.34,51.65,1,'ws','2026-03-18 09:15:02'),
(355597,'042370',15,'202603180900',12470,12990,11750,12100,2080520,100,100,92.2,1,'ws','2026-03-18 09:25:21'),
(355598,'007120',1,'202603180914',2475,2650,2470,2650,123722,72,73.08,70.27,1,'ws','2026-03-18 09:35:23'),
(355599,'007120',3,'202603180912',2545,2650,2440,2650,381164,100,54.55,66.89,1,'ws','2026-03-18 12:50:23'),
(355600,'007120',15,'202603180900',2390,2775,2200,2650,3616642,100,100,100,1,'ws','2026-03-18 12:50:25'),
(355601,'242040',1,'202603180914',7000,7010,6910,6940,96025,0,45.71,66.67,1,'ws','2026-03-18 10:20:21'),
(355602,'412350',1,'202603180914',7100,7210,7010,7060,138803,0,0,19.64,1,'ws','2026-03-18 10:00:21'),
(355603,'412350',3,'202603180912',7310,7340,7010,7060,618072,0,23.81,74.8,1,'ws','2026-03-18 13:25:28'),
(355604,'412350',15,'202603180900',6620,7550,6310,7060,4970752,100,100,100,1,'ws','2026-03-18 13:35:26'),
(355605,'298040',1,'202603180914',2618000,2618000,2618000,2618000,2618000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355606,'298040',3,'202603180912',2618000,2618000,2618000,2618000,2618000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355607,'298040',15,'202603180900',2618000,2618000,2618000,2618000,2618000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355608,'140410',1,'202603180914',84400,84500,84000,84300,84200,0,0,34.38,1,'ws','2026-03-18 09:15:02'),
(355609,'140410',3,'202603180912',85000,85300,84000,84300,29020,0,25.76,30.24,1,'ws','2026-03-18 13:15:24'),
(355610,'229200',1,'202603180914',19975,20030,19965,20020,20020,76.92,71.43,64.71,1,'ws','2026-03-18 09:15:02'),
(355611,'229200',3,'202603180912',19990,20030,19950,20020,20020,50,42.86,NULL,1,'ws','2026-03-18 09:15:02'),
(355612,'229200',15,'202603180900',20000,20050,19950,20020,20020,98.67,97.37,54.01,1,'ws','2026-03-18 09:15:02'),
(355613,'034020',1,'202603180914',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355614,'034020',3,'202603180912',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355615,'034020',15,'202603180900',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355616,'466930',1,'202603180914',22110,22110,22110,22110,22100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355617,'466930',3,'202603180912',22110,22110,22110,22110,22100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355618,'466930',15,'202603180900',22110,22110,22110,22110,22100,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355619,'267260',1,'202603180914',959000,959000,959000,959000,957000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355620,'267260',3,'202603180912',959000,959000,959000,959000,957000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355621,'267260',15,'202603180900',959000,959000,959000,959000,957000,NULL,NULL,NULL,1,'ws','2026-03-18 09:15:02'),
(355654,'082920',1,'202603171354',25900,25900,25850,25900,55,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:22'),
(355655,'082920',1,'202603171355',25900,25900,25800,25850,4073,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:22'),
(355656,'082920',1,'202603171356',25800,25850,25800,25850,642,0,NULL,NULL,1,'rest','2026-03-18 09:15:22'),
(355657,'082920',1,'202603171357',25800,25850,25700,25750,1997,0,0,NULL,1,'rest','2026-03-18 09:15:22'),
(355658,'082920',1,'202603171358',25750,25750,25700,25750,685,0,0,NULL,1,'rest','2026-03-18 09:15:22'),
(355659,'082920',1,'202603171359',25750,25800,25750,25750,73,100,0,0,1,'rest','2026-03-18 09:15:22'),
(355660,'082920',1,'202603171400',25800,25800,25750,25800,283,100,100,33.33,1,'rest','2026-03-18 09:15:22'),
(355661,'082920',1,'202603171401',25800,25800,25750,25800,315,100,100,33.33,1,'rest','2026-03-18 09:15:22'),
(355662,'082920',1,'202603171402',25750,25800,25750,25800,533,100,100,100,1,'rest','2026-03-18 09:15:22'),
(355663,'082920',1,'202603171403',25800,25800,25800,25800,54,100,100,100,1,'rest','2026-03-18 09:15:22'),
(355664,'082920',1,'202603171404',25750,25800,25750,25800,546,100,100,100,1,'rest','2026-03-18 09:15:22'),
(355665,'082920',1,'202603171405',25750,25900,25750,25800,858,100,100,100,1,'rest','2026-03-18 09:15:22'),
(355666,'082920',1,'202603171406',25750,25850,25750,25750,396,0,0,0,1,'rest','2026-03-18 09:15:22'),
(355667,'082920',1,'202603171407',25750,25850,25750,25750,898,0,0,0,1,'rest','2026-03-18 09:15:22'),
(355668,'082920',1,'202603171408',25800,25800,25750,25800,414,100,50,50,1,'rest','2026-03-18 09:15:22'),
(355669,'082920',1,'202603171409',25800,25900,25750,25750,573,50,50,33.33,1,'rest','2026-03-18 09:15:22'),
(355670,'082920',1,'202603171410',25800,25800,25750,25750,34,0,50,33.33,1,'rest','2026-03-18 09:15:22'),
(355671,'082920',1,'202603171411',25750,25800,25750,25750,1072,100,0,50,1,'rest','2026-03-18 09:15:22'),
(355672,'082920',1,'202603171412',25750,25800,25750,25800,12,100,100,66.67,1,'rest','2026-03-18 09:15:22'),
(355673,'082920',1,'202603171413',25750,25800,25750,25750,92,50,50,33.33,1,'rest','2026-03-18 09:15:22'),
(355674,'082920',1,'202603171414',25800,25800,25700,25700,3549,0,33.33,33.33,1,'rest','2026-03-18 09:15:22'),
(355675,'082920',1,'202603171415',25700,25750,25650,25650,331,0,0,25,1,'rest','2026-03-18 09:15:22'),
(355676,'082920',1,'202603171416',25650,25700,25650,25700,1279,50,33.33,40,1,'rest','2026-03-18 09:15:22'),
(355677,'082920',1,'202603171417',25700,25700,25650,25650,607,50,33.33,20,1,'rest','2026-03-18 09:15:22'),
(355678,'082920',1,'202603171418',25650,25700,25650,25650,312,0,50,25,1,'rest','2026-03-18 09:15:22'),
(355679,'082920',1,'202603171419',25700,25700,25600,25600,2082,0,0,25,1,'rest','2026-03-18 09:15:22'),
(355680,'082920',1,'202603171420',25600,25650,25550,25550,1430,0,0,25,1,'rest','2026-03-18 09:15:22'),
(355681,'082920',1,'202603171421',25600,25600,25550,25550,36,0,0,0,1,'rest','2026-03-18 09:15:22'),
(355682,'082920',1,'202603171422',25600,25600,25550,25550,248,100,0,0,1,'rest','2026-03-18 09:15:22'),
(355683,'082920',1,'202603171423',25600,25600,25550,25550,332,100,100,0,1,'rest','2026-03-18 09:15:22'),
(355684,'082920',1,'202603171424',25600,25600,25550,25550,127,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:22'),
(355685,'082920',1,'202603171425',25550,25600,25550,25550,348,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:22'),
(355686,'082920',1,'202603171426',25600,25600,25550,25550,335,100,NULL,NULL,1,'rest','2026-03-18 09:45:22'),
(355687,'082920',1,'202603171427',25600,25600,25550,25600,442,100,100,NULL,1,'rest','2026-03-18 09:45:22'),
(355688,'082920',1,'202603171428',25600,25600,25550,25550,184,50,50,NULL,1,'rest','2026-03-18 09:45:22'),
(355689,'082920',1,'202603171429',25600,25600,25550,25550,1921,0,50,50,1,'rest','2026-03-18 09:45:22'),
(355690,'082920',1,'202603171430',25600,25600,25500,25550,972,100,0,50,1,'rest','2026-03-18 09:45:22'),
(355691,'082920',1,'202603171431',25600,25600,25550,25600,560,100,100,66.67,1,'rest','2026-03-18 09:45:22'),
(355692,'082920',1,'202603171432',25550,25600,25550,25600,1550,100,100,50,1,'rest','2026-03-18 09:45:22'),
(355693,'082920',1,'202603171433',25600,25600,25550,25550,263,0,50,50,1,'rest','2026-03-18 09:45:22'),
(355694,'082920',1,'202603171434',25550,25600,25550,25600,88,50,50,66.67,1,'rest','2026-03-18 09:45:22'),
(355695,'082920',1,'202603171435',25600,25600,25550,25600,415,100,50,66.67,1,'rest','2026-03-18 09:45:22'),
(355696,'082920',1,'202603171436',25600,25600,25550,25600,502,100,100,50,1,'rest','2026-03-18 09:45:22'),
(355697,'082920',1,'202603171437',25600,25600,25550,25600,568,100,100,50,1,'rest','2026-03-18 09:45:22'),
(355698,'082920',1,'202603171438',25550,25650,25550,25650,412,100,100,100,1,'rest','2026-03-18 09:45:22'),
(355699,'082920',1,'202603171439',25600,25600,25550,25550,1119,33.33,33.33,33.33,1,'rest','2026-03-18 09:45:22'),
(355700,'082920',1,'202603171440',25600,25600,25550,25550,254,0,33.33,33.33,1,'rest','2026-03-18 09:45:22'),
(355701,'082920',1,'202603171441',25550,25600,25550,25550,173,100,0,33.33,1,'rest','2026-03-18 09:45:22'),
(355702,'082920',1,'202603171442',25550,25600,25500,25550,1992,100,100,33.33,1,'rest','2026-03-18 09:45:22'),
(355703,'082920',1,'202603171443',25550,25550,25500,25550,907,100,100,0,1,'rest','2026-03-18 09:45:22'),
(355704,'082920',1,'202603171444',25550,25550,25500,25500,187,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355705,'082920',1,'202603171445',25500,25550,25500,25500,136,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355706,'082920',1,'202603171446',25500,25550,25450,25450,3373,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355707,'082920',1,'202603171447',25500,25500,25450,25450,219,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355708,'082920',1,'202603171448',25450,25450,25400,25450,2812,100,0,0,1,'rest','2026-03-18 09:45:22'),
(355709,'082920',1,'202603171449',25450,25450,25400,25400,1126,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355710,'082920',1,'202603171450',25450,25450,25400,25400,167,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355711,'082920',1,'202603171451',25400,25400,25400,25400,856,100,0,0,1,'rest','2026-03-18 09:45:22'),
(355712,'082920',1,'202603171452',25400,25450,25400,25450,491,100,100,50,1,'rest','2026-03-18 09:45:22'),
(355713,'082920',1,'202603171453',25400,25450,25400,25450,212,100,100,50,1,'rest','2026-03-18 09:45:22'),
(355714,'082920',1,'202603171454',25400,25450,25400,25400,377,0,50,50,1,'rest','2026-03-18 09:45:22'),
(355715,'082920',1,'202603171455',25450,25450,25350,25400,1254,0,0,50,1,'rest','2026-03-18 09:45:22'),
(355716,'082920',1,'202603171456',25400,25400,25350,25350,896,0,0,33.33,1,'rest','2026-03-18 09:45:22'),
(355717,'082920',1,'202603171457',25350,25350,25300,25300,853,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355718,'082920',1,'202603171458',25300,25400,25300,25400,1490,66.67,50,40,1,'rest','2026-03-18 09:45:22'),
(355719,'082920',1,'202603171459',25350,25400,25350,25350,442,66.67,50,40,1,'rest','2026-03-18 09:45:22'),
(355720,'082920',1,'202603171500',25350,25350,25300,25350,3717,0,66.67,40,1,'rest','2026-03-18 09:45:22'),
(355721,'082920',1,'202603171501',25300,25350,25300,25300,210,0,0,40,1,'rest','2026-03-18 09:45:22'),
(355722,'082920',1,'202603171502',25350,25400,25250,25300,3330,0,0,50,1,'rest','2026-03-18 09:45:22'),
(355723,'082920',1,'202603171503',25300,25350,25250,25250,1737,0,0,0,1,'rest','2026-03-18 09:45:22'),
(355724,'082920',1,'202603171504',25250,25300,25250,25300,247,50,50,33.33,1,'rest','2026-03-18 09:45:22'),
(355725,'082920',1,'202603171505',25300,25300,25250,25250,320,50,33.33,25,1,'rest','2026-03-18 09:45:22'),
(355726,'082920',1,'202603171506',25250,25300,25250,25300,256,50,66.67,50,1,'rest','2026-03-18 09:45:22'),
(355727,'082920',1,'202603171507',25300,25300,25250,25300,148,100,50,50,1,'rest','2026-03-18 09:45:22'),
(355728,'082920',1,'202603171508',25300,25300,25250,25250,1218,0,50,50,1,'rest','2026-03-18 09:45:22'),
(355729,'082920',1,'202603171509',25250,25250,25200,25250,640,0,0,33.33,1,'rest','2026-03-18 09:45:22'),
(355730,'082920',1,'202603171510',25250,25300,25250,25250,711,100,0,50,1,'rest','2026-03-18 09:45:22'),
(355731,'082920',1,'202603171511',25250,25300,25200,25250,1237,100,100,0,1,'rest','2026-03-18 09:45:22'),
(355732,'082920',1,'202603171512',25250,25300,25200,25250,754,100,100,0,1,'rest','2026-03-18 09:45:22'),
(355733,'082920',1,'202603171513',25300,25300,25300,25300,352,100,100,100,1,'rest','2026-03-18 09:45:22'),
(355734,'082920',1,'202603171514',25350,25350,25250,25300,1126,100,100,100,1,'rest','2026-03-18 09:45:22'),
(355735,'082920',1,'202603171515',25300,25300,25250,25250,390,0,50,50,1,'rest','2026-03-18 09:45:23'),
(355736,'082920',1,'202603171516',25300,25350,25250,25300,1672,50,50,66.67,1,'rest','2026-03-18 09:45:23'),
(355737,'082920',1,'202603171517',25250,25350,25250,25300,1283,100,50,66.67,1,'rest','2026-03-18 09:45:23'),
(355738,'082920',1,'202603171518',25350,25350,25300,25350,785,100,100,66.67,1,'rest','2026-03-18 09:45:23'),
(355739,'082920',1,'202603171519',25350,25400,25250,25400,1197,100,100,75,1,'rest','2026-03-18 09:45:23'),
(355740,'082920',1,'202603171530',25200,25200,25200,25200,6720,20,33.33,42.86,1,'rest','2026-03-18 09:45:23'),
(355741,'082920',1,'202603171535',25200,25200,25200,25200,5,0,20,33.33,1,'rest','2026-03-18 09:45:23'),
(355742,'082920',1,'202603180902',32750,32750,32750,32750,33020,100,97.42,97.45,1,'rest','2026-03-18 09:45:23'),
(355743,'082920',1,'202603180903',32750,32750,32750,32750,454,100,100,97.44,1,'rest','2026-03-18 09:45:23'),
(355744,'082920',1,'202603180904',32750,32750,32750,32750,498,100,100,97.42,1,'rest','2026-03-18 09:45:23'),
(355745,'082920',1,'202603180905',32750,32750,32750,32750,1680,100,100,100,1,'rest','2026-03-18 09:45:23'),
(355746,'082920',1,'202603180906',32750,32750,32750,32750,247,100,100,100,1,'rest','2026-03-18 09:45:23'),
(355747,'082920',1,'202603180907',32750,32750,32750,32750,168,100,100,100,1,'rest','2026-03-18 09:45:23'),
(355748,'082920',1,'202603180908',32750,32750,32750,32750,278708,100,100,100,1,'rest','2026-03-18 09:45:23'),
(355749,'082920',1,'202603180909',32750,32750,30700,30700,393162,0,0,0,1,'rest','2026-03-18 09:45:23'),
(355750,'082920',1,'202603180912',31350,31850,30950,31700,130378,32.79,32.79,32.79,1,'rest','2026-03-18 09:45:23'),
(355751,'082920',1,'202603180913',31500,32000,31400,31550,80473,86.96,31.25,31.25,1,'rest','2026-03-18 09:45:23'),
(355752,'082920',1,'202603180914',31550,31700,31150,31700,32818,50,88.46,34.33,1,'rest','2026-03-18 09:45:23'),
(355753,'082920',1,'202603180915',31700,32050,31550,32000,86978,100,75,39.73,1,'rest','2026-03-18 09:45:23'),
(355754,'082920',3,'202603171045',25650,25750,25550,25650,7519,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:25'),
(355755,'082920',3,'202603171048',25600,25750,25550,25550,1721,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:25'),
(355756,'082920',3,'202603171051',25550,25800,25550,25650,2709,50,NULL,NULL,1,'rest','2026-03-18 09:15:25'),
(355757,'082920',3,'202603171054',25650,25750,25600,25700,2286,100,60,NULL,1,'rest','2026-03-18 09:15:25'),
(355758,'082920',3,'202603171057',25650,25800,25600,25700,1034,100,100,NULL,1,'rest','2026-03-18 09:15:25'),
(355759,'082920',3,'202603171100',25700,25850,25600,25650,2757,0,50,50,1,'rest','2026-03-18 09:15:25'),
(355760,'082920',3,'202603171103',25650,25900,25550,25600,4332,0,0,60,1,'rest','2026-03-18 09:15:25'),
(355761,'082920',3,'202603171106',25600,25800,25600,25650,2014,50,33.33,50,1,'rest','2026-03-18 09:15:25'),
(355762,'082920',3,'202603171109',25650,25850,25600,25700,1755,100,66.67,50,1,'rest','2026-03-18 09:15:25'),
(355763,'082920',3,'202603171112',25650,25750,25600,25700,4878,100,100,50,1,'rest','2026-03-18 09:15:25'),
(355764,'082920',3,'202603171115',25700,25800,25600,25650,1595,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355765,'082920',3,'202603171118',25700,25900,25650,25700,2041,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355766,'082920',3,'202603171121',25700,25750,25700,25750,1335,100,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355767,'082920',3,'202603171124',25750,25800,25700,25750,1068,100,100,NULL,1,'rest','2026-03-18 09:45:26'),
(355768,'082920',3,'202603171127',25800,25850,25750,25750,1417,100,100,NULL,1,'rest','2026-03-18 09:45:26'),
(355769,'082920',3,'202603171130',25800,25850,25750,25800,3550,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355770,'082920',3,'202603171133',25850,25950,25800,25900,3449,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355771,'082920',3,'202603171136',25900,26100,25900,26100,2727,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355772,'082920',3,'202603171139',26000,26100,26000,26100,3003,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355773,'082920',3,'202603171142',26050,26150,26000,26050,1674,0,80,87.5,1,'rest','2026-03-18 09:45:26'),
(355774,'082920',3,'202603171145',26050,26100,25950,26100,2823,50,50,87.5,1,'rest','2026-03-18 09:45:26'),
(355775,'082920',3,'202603171148',26000,26050,25900,26050,2942,50,33.33,71.43,1,'rest','2026-03-18 09:45:26'),
(355776,'082920',3,'202603171151',25900,26100,25900,26000,1086,0,33.33,25,1,'rest','2026-03-18 09:45:26'),
(355777,'082920',3,'202603171154',26000,26050,25900,26050,2002,50,33.33,40,1,'rest','2026-03-18 09:45:26'),
(355778,'082920',3,'202603171157',25900,26000,25850,26000,2516,50,33.33,40,1,'rest','2026-03-18 09:45:26'),
(355779,'082920',3,'202603171200',25950,26050,25850,25900,3101,0,25,16.67,1,'rest','2026-03-18 09:45:26'),
(355780,'082920',3,'202603171203',26000,26100,25950,25950,4216,33.33,25,33.33,1,'rest','2026-03-18 09:45:26'),
(355781,'082920',3,'202603171206',25950,26000,25900,25900,1259,50,25,33.33,1,'rest','2026-03-18 09:45:26'),
(355782,'082920',3,'202603171209',25900,26100,25800,25800,6209,0,25,14.29,1,'rest','2026-03-18 09:45:26'),
(355783,'082920',3,'202603171212',25850,25900,25750,25750,1943,0,0,14.29,1,'rest','2026-03-18 09:45:26'),
(355784,'082920',3,'202603171215',25750,25800,25650,25700,3878,0,0,16.67,1,'rest','2026-03-18 09:45:26'),
(355785,'082920',3,'202603171218',25700,25800,25650,25700,2142,0,0,0,1,'rest','2026-03-18 09:45:26'),
(355786,'082920',3,'202603171221',25700,25750,25700,25700,1931,100,0,0,1,'rest','2026-03-18 09:45:26'),
(355787,'082920',3,'202603171224',25700,25750,25700,25700,529,100,100,0,1,'rest','2026-03-18 09:45:26'),
(355788,'082920',3,'202603171227',25700,25750,25700,25750,1243,100,100,50,1,'rest','2026-03-18 09:45:26'),
(355789,'082920',3,'202603171230',25750,25800,25600,25650,2533,33.33,33.33,33.33,1,'rest','2026-03-18 09:45:26'),
(355790,'082920',3,'202603171233',25700,25700,25650,25700,580,33.33,50,50,1,'rest','2026-03-18 09:45:26'),
(355791,'082920',3,'202603171236',25650,25700,25650,25700,1011,100,33.33,50,1,'rest','2026-03-18 09:45:26'),
(355792,'082920',3,'202603171239',25650,25800,25650,25700,2952,100,100,50,1,'rest','2026-03-18 09:45:26'),
(355793,'082920',3,'202603171242',25750,25850,25700,25850,952,100,100,66.67,1,'rest','2026-03-18 09:45:26'),
(355794,'082920',3,'202603171245',25850,25950,25850,25850,1157,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355795,'082920',3,'202603171248',25900,25950,25850,25850,703,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355796,'082920',3,'202603171251',25900,25900,25700,25700,2220,0,0,50,1,'rest','2026-03-18 09:45:26'),
(355797,'082920',3,'202603171254',25750,25750,25650,25750,4836,25,25,57.14,1,'rest','2026-03-18 09:45:26'),
(355798,'082920',3,'202603171257',25750,25800,25700,25700,1412,50,20,20,1,'rest','2026-03-18 09:45:26'),
(355799,'082920',3,'202603171300',25750,25750,25700,25700,574,0,50,20,1,'rest','2026-03-18 09:45:26'),
(355800,'082920',3,'202603171303',25750,25750,25700,25700,502,100,0,20,1,'rest','2026-03-18 09:45:26'),
(355801,'082920',3,'202603171306',25750,25750,25700,25700,1960,100,100,50,1,'rest','2026-03-18 09:45:26'),
(355802,'082920',3,'202603171309',25700,25750,25650,25750,820,100,100,50,1,'rest','2026-03-18 09:45:26'),
(355803,'082920',3,'202603171312',25750,25800,25700,25750,694,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355804,'082920',3,'202603171315',25800,25800,25700,25750,674,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355805,'082920',3,'202603171318',25750,25850,25700,25850,2062,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355806,'082920',3,'202603171321',25825,25900,25800,25900,1429,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355807,'082920',3,'202603171324',25900,25900,25750,25800,1579,33.33,60,60,1,'rest','2026-03-18 09:45:26'),
(355808,'082920',3,'202603171327',25800,25900,25750,25900,2130,50,60,71.43,1,'rest','2026-03-18 09:45:26'),
(355809,'082920',3,'202603171330',25850,25900,25800,25850,596,66.67,40,62.5,1,'rest','2026-03-18 09:45:26'),
(355810,'082920',3,'202603171333',25850,25900,25800,25850,1628,0,66.67,50,1,'rest','2026-03-18 09:45:26'),
(355811,'082920',3,'202603171336',25800,25850,25800,25800,1771,0,0,33.33,1,'rest','2026-03-18 09:45:26'),
(355812,'082920',3,'202603171339',25850,25900,25850,25900,810,66.67,66.67,66.67,1,'rest','2026-03-18 09:45:26'),
(355813,'082920',3,'202603171342',25900,26000,25800,25900,2509,100,66.67,50,1,'rest','2026-03-18 09:45:26'),
(355814,'082920',3,'202603171345',25900,25900,25800,25850,692,0,66.67,50,1,'rest','2026-03-18 09:45:26'),
(355815,'082920',3,'202603171348',25850,25950,25850,25950,1234,66.67,66.67,66.67,1,'rest','2026-03-18 09:45:26'),
(355816,'082920',3,'202603171351',25900,26000,25850,25900,929,66.67,50,66.67,1,'rest','2026-03-18 09:45:26'),
(355817,'082920',3,'202603171354',25900,25900,25800,25850,4770,0,50,40,1,'rest','2026-03-18 09:45:26'),
(355818,'082920',3,'202603171357',25800,25850,25700,25750,2755,0,0,28.57,1,'rest','2026-03-18 09:45:26'),
(355819,'082920',3,'202603171400',25800,25800,25750,25800,1131,33.33,25,42.86,1,'rest','2026-03-18 09:45:26'),
(355820,'082920',3,'202603171403',25800,25900,25750,25800,1458,100,33.33,20,1,'rest','2026-03-18 09:45:26'),
(355821,'082920',3,'202603171406',25750,25850,25750,25800,1708,100,100,25,1,'rest','2026-03-18 09:45:26'),
(355822,'082920',3,'202603171409',25800,25900,25750,25750,1679,0,0,25,1,'rest','2026-03-18 09:45:26'),
(355823,'082920',3,'202603171412',25750,25800,25700,25700,3653,0,0,33.33,1,'rest','2026-03-18 09:45:26'),
(355824,'082920',3,'202603171415',25700,25750,25650,25650,2217,0,0,0,1,'rest','2026-03-18 09:45:26'),
(355825,'082920',3,'202603171418',25650,25700,25550,25550,3824,0,0,0,1,'rest','2026-03-18 09:45:26'),
(355826,'082920',3,'202603171421',25600,25600,25550,25550,616,0,0,0,1,'rest','2026-03-18 09:45:26'),
(355827,'082920',3,'202603171424',25600,25600,25550,25550,810,100,0,0,1,'rest','2026-03-18 09:45:26'),
(355828,'082920',3,'202603171427',25600,25600,25550,25550,2547,100,100,0,1,'rest','2026-03-18 09:45:26'),
(355829,'082920',3,'202603171430',25600,25600,25500,25600,3082,100,100,33.33,1,'rest','2026-03-18 09:45:26'),
(355830,'082920',3,'202603171433',25600,25600,25550,25600,766,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355831,'082920',3,'202603171436',25600,25650,25550,25650,1482,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355832,'082920',3,'202603171439',25600,25600,25550,25550,1546,33.33,33.33,50,1,'rest','2026-03-18 09:45:26'),
(355833,'082920',3,'202603171442',25550,25600,25500,25500,3086,0,25,40,1,'rest','2026-03-18 09:45:26'),
(355834,'082920',3,'202603171445',25500,25550,25450,25450,3728,0,0,20,1,'rest','2026-03-18 09:45:26'),
(355835,'082920',3,'202603171448',25450,25450,25400,25400,4105,0,0,16.67,1,'rest','2026-03-18 09:45:26'),
(355836,'082920',3,'202603171451',25400,25450,25400,25450,1559,50,33.33,16.67,1,'rest','2026-03-18 09:45:26'),
(355837,'082920',3,'202603171454',25400,25450,25350,25350,2527,33.33,25,16.67,1,'rest','2026-03-18 09:45:26'),
(355838,'082920',3,'202603171457',25350,25400,25300,25350,2785,0,33.33,20,1,'rest','2026-03-18 09:45:26'),
(355839,'082920',3,'202603171500',25350,25400,25250,25300,7257,0,0,20,1,'rest','2026-03-18 09:45:26'),
(355840,'082920',3,'202603171503',25300,25350,25250,25250,2304,0,0,20,1,'rest','2026-03-18 09:45:26'),
(355841,'082920',3,'202603171506',25250,25300,25250,25250,1622,0,0,0,1,'rest','2026-03-18 09:45:26'),
(355842,'082920',3,'202603171509',25250,25300,25200,25250,2588,100,0,0,1,'rest','2026-03-18 09:45:26'),
(355843,'082920',3,'202603171512',25250,25350,25200,25300,2232,100,100,33.33,1,'rest','2026-03-18 09:45:26'),
(355844,'082920',3,'202603171515',25300,25350,25250,25300,3345,100,100,50,1,'rest','2026-03-18 09:45:26'),
(355845,'082920',3,'202603171518',25350,25400,25250,25400,1982,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355846,'082920',3,'202603171530',25200,25200,25200,25200,6720,33.33,33.33,42.86,1,'rest','2026-03-18 09:45:26'),
(355847,'082920',3,'202603171533',25200,25200,25200,25200,5,0,33.33,42.86,1,'rest','2026-03-18 09:45:26'),
(355848,'082920',3,'202603180900',32750,32750,32750,32750,33020,100,97.42,97.45,1,'rest','2026-03-18 09:45:26'),
(355849,'082920',3,'202603180903',32750,32750,32750,32750,2632,100,100,97.45,1,'rest','2026-03-18 09:45:26'),
(355850,'082920',3,'202603180906',32750,32750,32750,32750,279123,100,100,97.42,1,'rest','2026-03-18 09:45:26'),
(355851,'082920',3,'202603180909',32750,32750,30700,30700,393162,0,0,78.65,1,'rest','2026-03-18 09:45:26'),
(355852,'082920',3,'202603180912',31350,32000,30950,31700,243669,32.79,32.79,80.66,1,'rest','2026-03-18 09:45:26'),
(355853,'082920',3,'202603180915',31700,32550,31550,31800,213234,100,34.92,34.92,1,'rest','2026-03-18 09:45:26'),
(355905,'082920',15,'202603121130',23000,23700,22850,23350,109959,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:25'),
(355955,'082920',15,'202603121145',23400,23400,23000,23150,20337,NULL,NULL,NULL,1,'rest','2026-03-18 09:15:25'),
(355956,'082920',15,'202603121200',23100,23200,22800,23100,19478,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355957,'082920',15,'202603121215',23100,23200,22950,23000,17023,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355958,'082920',15,'202603121230',23000,23100,22750,22800,11733,0,NULL,NULL,1,'rest','2026-03-18 09:45:26'),
(355959,'082920',15,'202603121245',22850,23000,22800,23000,10732,50,40,NULL,1,'rest','2026-03-18 09:45:26'),
(355960,'082920',15,'202603121300',22950,23250,22950,23050,24682,100,55.56,NULL,1,'rest','2026-03-18 09:45:26'),
(355961,'082920',15,'202603121315',23100,23250,23050,23150,15433,100,100,53.85,1,'rest','2026-03-18 09:45:26'),
(355962,'082920',15,'202603121330',23200,23450,23150,23250,26205,100,100,69.23,1,'rest','2026-03-18 09:45:26'),
(355963,'082920',15,'202603121345',23250,23500,23250,23500,15870,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355964,'082920',15,'202603121400',23500,24000,23425,23800,70971,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355965,'082920',15,'202603121415',23800,23850,23500,23600,22308,60,73.33,78.95,1,'rest','2026-03-18 09:45:26'),
(355966,'082920',15,'202603121430',23600,24000,23500,23650,55396,20,63.64,77.78,1,'rest','2026-03-18 09:45:26'),
(355967,'082920',15,'202603121445',23650,23700,23400,23450,30249,20,11.11,60,1,'rest','2026-03-18 09:45:26'),
(355968,'082920',15,'202603121500',23450,23600,23400,23550,21825,33.33,42.86,52.94,1,'rest','2026-03-18 09:45:26'),
(355969,'082920',15,'202603121515',23500,23550,23400,23500,10980,66.67,28.57,25,1,'rest','2026-03-18 09:45:26'),
(355970,'082920',15,'202603121530',23500,23500,23500,23500,6612,0,66.67,37.5,1,'rest','2026-03-18 09:45:26'),
(355971,'082920',15,'202603130900',22850,23350,22600,23300,36485,0,0,18.18,1,'rest','2026-03-18 09:45:26'),
(355972,'082920',15,'202603130915',23300,23600,23100,23300,19713,0,0,28.57,1,'rest','2026-03-18 09:45:26'),
(355973,'082920',15,'202603130930',23300,24500,23300,24300,90845,100,83.33,80,1,'rest','2026-03-18 09:45:26'),
(355974,'082920',15,'202603130945',24300,25550,24150,25550,128068,100,100,91.84,1,'rest','2026-03-18 09:45:26'),
(355975,'082920',15,'202603131000',25550,25550,24850,25050,60072,71.43,81.82,76.27,1,'rest','2026-03-18 09:45:26'),
(355976,'082920',15,'202603131015',25100,25400,24950,25200,22963,23.08,73.68,82.76,1,'rest','2026-03-18 09:45:26'),
(355977,'082920',15,'202603131030',25200,25300,24950,25200,22503,100,23.08,82.76,1,'rest','2026-03-18 09:45:26'),
(355978,'082920',15,'202603131045',25200,25350,24900,25100,22677,0,60,70,1,'rest','2026-03-18 09:45:26'),
(355979,'082920',15,'202603131100',25050,25150,24900,25150,10991,33.33,33.33,25,1,'rest','2026-03-18 09:45:26'),
(355980,'082920',15,'202603131115',25100,25150,25000,25100,10894,50,25,57.14,1,'rest','2026-03-18 09:45:26'),
(355981,'082920',15,'202603131130',25100,25450,25050,25450,26208,87.5,88.89,72.73,1,'rest','2026-03-18 09:45:26'),
(355982,'082920',15,'202603131145',25450,25450,25250,25375,9740,82.35,73.68,64,1,'rest','2026-03-18 09:45:26'),
(355983,'082920',15,'202603131200',25400,25500,25200,25200,13464,0,58.33,57.14,1,'rest','2026-03-18 09:45:26'),
(355984,'082920',15,'202603131215',25200,25300,24800,24925,22988,0,0,37.84,1,'rest','2026-03-18 09:45:26'),
(355985,'082920',15,'202603131230',24925,25300,24900,25150,14787,45,33.33,52.27,1,'rest','2026-03-18 09:45:26'),
(355986,'082920',15,'202603131245',25150,25250,25000,25100,8410,81.82,40.91,28.12,1,'rest','2026-03-18 09:45:26'),
(355987,'082920',15,'202603131300',25100,25200,25100,25100,6570,0,81.82,31.03,1,'rest','2026-03-18 09:45:26'),
(355988,'082920',15,'202603131315',25100,25100,24950,24950,12711,0,0,32.14,1,'rest','2026-03-18 09:45:26'),
(355989,'082920',15,'202603131330',24950,25050,24900,25000,10369,25,25,57.89,1,'rest','2026-03-18 09:45:26'),
(355990,'082920',15,'202603131345',25000,25550,25000,25550,36174,100,80,75,1,'rest','2026-03-18 09:45:26'),
(355991,'082920',15,'202603131400',25525,25925,25150,25650,103900,100,100,82.35,1,'rest','2026-03-18 09:45:26'),
(355992,'082920',15,'202603131415',25600,25750,25500,25650,17695,100,100,82.35,1,'rest','2026-03-18 09:45:26'),
(355993,'082920',15,'202603131430',25600,26000,25600,26000,35585,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355994,'082920',15,'202603131445',26000,26175,25850,26050,39832,100,100,100,1,'rest','2026-03-18 09:45:26'),
(355995,'082920',15,'202603131500',26000,26050,25775,25900,20470,25,72.73,76.92,1,'rest','2026-03-18 09:45:26'),
(355996,'082920',15,'202603131515',25950,26100,25850,26050,10791,50,57.14,78.57,1,'rest','2026-03-18 09:45:26'),
(355997,'082920',15,'202603131530',26100,26100,26100,26100,14190,100,57.14,80,1,'rest','2026-03-18 09:45:26'),
(355998,'082920',15,'202603160900',27400,28000,26400,26850,157847,100,100,86.96,1,'rest','2026-03-18 09:45:26'),
(355999,'082920',15,'202603160915',26850,27100,26550,26750,29641,88.24,88.89,79.17,1,'rest','2026-03-18 09:45:26'),
(356000,'082920',15,'202603160930',26700,28000,26700,27550,61997,88.89,93.94,94.59,1,'rest','2026-03-18 09:45:26'),
(356001,'082920',15,'202603160945',27600,28050,27350,27775,37164,100,91.11,94.81,1,'rest','2026-03-18 09:45:26'),
(356002,'082920',15,'202603161000',27750,28250,27500,28000,41975,100,100,95.24,1,'rest','2026-03-18 09:45:26'),
(356003,'082920',15,'202603161015',28050,28500,27800,27800,64605,52.94,69.23,80.65,1,'rest','2026-03-18 09:45:26'),
(356004,'082920',15,'202603161030',27850,28050,27600,27900,44670,33.33,61.9,87.1,1,'rest','2026-03-18 09:45:26'),
(356005,'082920',15,'202603161045',27950,28550,27900,28350,47149,100,73.33,83.33,1,'rest','2026-03-18 09:45:26'),
(356006,'082920',15,'202603161100',28300,28400,28000,28150,19433,69.23,73.33,65.96,1,'rest','2026-03-18 09:45:26'),
(356007,'082920',15,'202603161115',28200,28200,28000,28200,17321,20,71.43,60,1,'rest','2026-03-18 09:45:28'),
(356008,'082920',15,'202603161130',28200,28700,27900,28300,36989,100,42.86,77.78,1,'rest','2026-03-18 09:45:28'),
(356009,'082920',15,'202603161145',28200,28200,27850,28000,16511,25,33.33,54.55,1,'rest','2026-03-18 09:45:28'),
(356010,'082920',15,'202603161200',27950,28100,27800,27950,13211,0,22.22,21.43,1,'rest','2026-03-18 09:45:28'),
(356011,'082920',15,'202603161215',28000,28050,27800,28050,12769,66.67,22.22,41.67,1,'rest','2026-03-18 09:45:28'),
(356012,'082920',15,'202603161230',28050,28400,27950,28350,20860,100,88.89,58.82,1,'rest','2026-03-18 09:45:28'),
(356013,'082920',15,'202603161245',28350,28350,27900,28200,17458,66.67,72.73,44.44,1,'rest','2026-03-18 09:45:28'),
(356014,'082920',15,'202603161300',28200,28250,27950,27950,17971,0,42.86,47.06,1,'rest','2026-03-18 09:45:28'),
(356015,'082920',15,'202603161315',28000,28200,27950,28150,15745,44.44,33.33,60,1,'rest','2026-03-18 09:45:28'),
(356016,'082920',15,'202603161330',28200,28500,28050,28350,42981,100,61.54,63.64,1,'rest','2026-03-18 09:45:28'),
(356017,'082920',15,'202603161345',28400,28450,28200,28300,20276,80,88.89,47.06,1,'rest','2026-03-18 09:45:28'),
(356018,'082920',15,'202603161400',28350,28350,28000,28200,28619,0,57.14,50,1,'rest','2026-03-18 09:45:28'),
(356019,'082920',15,'202603161415',28150,28300,27950,28250,14289,33.33,25,75,1,'rest','2026-03-18 09:45:28'),
(356020,'082920',15,'202603161430',28250,28300,28050,28100,14205,25,16.67,45.45,1,'rest','2026-03-18 09:45:28'),
(356021,'082920',15,'202603161445',28100,28200,27750,27850,37493,0,11.11,8.33,1,'rest','2026-03-18 09:45:28'),
(356022,'082920',15,'202603161500',27850,28050,27850,28000,13984,37.5,27.27,28.57,1,'rest','2026-03-18 09:45:28'),
(356023,'082920',15,'202603161515',28000,28050,27900,28000,4270,100,37.5,33.33,1,'rest','2026-03-18 09:45:28'),
(356024,'082920',15,'202603161530',28000,28000,28000,28000,7661,100,100,27.27,1,'rest','2026-03-18 09:45:28'),
(356025,'082920',15,'202603170900',27000,27450,25700,26100,105964,0,0,6.52,1,'rest','2026-03-18 09:45:28'),
(356026,'082920',15,'202603170915',26100,26300,25300,25500,66310,0,0,5.66,1,'rest','2026-03-18 09:45:28'),
(356027,'082920',15,'202603170930',25500,26200,25450,25900,35597,40,13.79,13.79,1,'rest','2026-03-18 09:45:28'),
(356028,'082920',15,'202603170945',25850,26150,25800,25850,38479,88.89,38.1,13.56,1,'rest','2026-03-18 09:45:28'),
(356029,'082920',15,'202603171000',25900,26000,25650,25650,17101,0,61.54,12.7,1,'rest','2026-03-18 09:45:28'),
(356030,'082920',15,'202603171015',25650,25850,25600,25700,18961,20,16.67,34.62,1,'rest','2026-03-18 09:45:28'),
(356031,'082920',15,'202603171030',25650,25900,25550,25700,17689,100,20,64.29,1,'rest','2026-03-18 09:45:28'),
(356032,'082920',15,'202603171045',25650,25800,25550,25700,15269,100,100,16.67,1,'rest','2026-03-18 09:45:28'),
(356033,'082920',15,'202603171100',25700,25900,25550,25700,15736,100,100,20,1,'rest','2026-03-18 09:45:28'),
(356034,'082920',15,'202603171115',25700,25900,25600,25750,7456,100,100,100,1,'rest','2026-03-18 09:45:28'),
(356035,'082920',15,'202603171130',25800,26150,25750,26050,14403,100,100,100,1,'rest','2026-03-18 09:45:28'),
(356036,'082920',15,'202603171145',26050,26100,25850,26000,11369,85.71,87.5,87.5,1,'rest','2026-03-18 09:45:28'),
(356037,'082920',15,'202603171200',25950,26100,25750,25750,16728,0,50,53.85,1,'rest','2026-03-18 09:45:28'),
(356038,'082920',15,'202603171215',25750,25800,25650,25750,9723,0,0,53.85,1,'rest','2026-03-18 09:45:28'),
(356039,'082920',15,'202603171230',25750,25850,25600,25850,8028,100,28.57,57.14,1,'rest','2026-03-18 09:45:28'),
(356040,'082920',15,'202603171245',25850,25950,25650,25700,10328,40,40,18.18,1,'rest','2026-03-18 09:45:28'),
(356041,'082920',15,'202603171300',25750,25800,25650,25750,4550,25,50,27.27,1,'rest','2026-03-18 09:45:28'),
(356042,'082920',15,'202603171315',25800,25900,25700,25900,7874,100,57.14,66.67,1,'rest','2026-03-18 09:45:28'),
(356043,'082920',15,'202603171330',25850,26000,25800,25900,7314,100,100,66.67,1,'rest','2026-03-18 09:45:28'),
(356044,'082920',15,'202603171345',25900,26000,25700,25750,10380,0,50,40,1,'rest','2026-03-18 09:45:28'),
(356045,'082920',15,'202603171400',25800,25900,25700,25700,9629,0,0,50,1,'rest','2026-03-18 09:45:28'),
(356046,'082920',15,'202603171415',25700,25750,25550,25550,10014,0,0,30,1,'rest','2026-03-18 09:45:28'),
(356047,'082920',15,'202603171430',25600,25650,25500,25500,9962,0,0,0,1,'rest','2026-03-18 09:45:28'),
(356048,'082920',15,'202603171445',25500,25550,25300,25350,14704,0,0,0,1,'rest','2026-03-18 09:45:28'),
(356049,'082920',15,'202603171500',25350,25400,25200,25300,16003,0,0,0,1,'rest','2026-03-18 09:45:28'),
(356050,'082920',15,'202603171515',25300,25400,25250,25400,5327,66.67,33.33,20,1,'rest','2026-03-18 09:45:28'),
(356051,'082920',15,'202603171530',25200,25200,25200,25200,6725,33.33,28.57,18.18,1,'rest','2026-03-18 09:45:28'),
(356052,'082920',15,'202603180900',32750,32750,30700,31700,951606,97.01,97.06,94.29,1,'rest','2026-03-18 09:45:28'),
(356053,'082920',15,'202603180915',31700,32750,31550,31900,865039,100,97.1,96.45,1,'rest','2026-03-18 09:45:28'),
(356054,'000660',1,'202603180915',1007000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:16:00'),
(356055,'229200',1,'202603180915',20025,20040,20015,20030,20025,100,80,66.67,1,'ws','2026-03-18 09:16:02'),
(356056,'242040',1,'202603180915',6940,6950,6885,6900,55214,0,0,54.9,1,'ws','2026-03-18 10:20:21'),
(356057,'069500',1,'202603180915',87420,87480,87405,87460,87450,100,100,82.61,1,'ws','2026-03-18 09:16:02'),
(356058,'034020',1,'202603180915',107400,107500,107350,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 09:16:02'),
(356059,'007120',1,'202603180915',2645,2765,2620,2690,317931,100,75.86,67.65,1,'ws','2026-03-18 09:35:23'),
(356060,'412350',1,'202603180915',7060,7130,7000,7000,101639,0,0,0,1,'ws','2026-03-18 10:00:21'),
(356061,'005930',1,'202603180915',203000,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:16:02'),
(356063,'000660',1,'202603180916',1005000,1006000,1005000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:17:00'),
(356064,'005930',1,'202603180916',203000,203000,202500,203000,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:17:02'),
(356065,'069500',1,'202603180916',87450,87475,87390,87405,87405,47.62,54.17,77.55,1,'ws','2026-03-18 09:17:02'),
(356066,'229200',1,'202603180916',20025,20045,20020,20040,20035,100,100,77.78,1,'ws','2026-03-18 09:17:02'),
(356067,'034020',1,'202603180916',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:17:02'),
(356068,'082920',1,'202603180916',32000,32550,31950,32100,86759,100,100,91.18,1,'ws','2026-03-18 09:45:23'),
(356069,'412350',1,'202603180916',7000,7060,6960,7000,131640,0,0,0,1,'ws','2026-03-18 10:00:21'),
(356070,'242040',1,'202603180916',6900,6900,6800,6820,50807,0,0,34.04,1,'ws','2026-03-18 10:20:21'),
(356071,'000660',1,'202603180917',1004000,1004000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:00'),
(356072,'005930',3,'202603180915',202500,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:02'),
(356073,'000660',3,'202603180915',1004000,1004000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:02'),
(356074,'069500',1,'202603180917',87410,87420,87330,87375,87360,0,37.04,56.41,1,'ws','2026-03-18 09:18:02'),
(356075,'069500',3,'202603180915',87420,87475,87330,87375,87360,80,81.08,94.53,1,'ws','2026-03-18 09:18:02'),
(356076,'034020',1,'202603180917',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:02'),
(356077,'034020',3,'202603180915',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:02'),
(356078,'242040',1,'202603180917',6820,6840,6740,6820,80064,0,0,0,1,'ws','2026-03-18 10:20:21'),
(356079,'242040',3,'202603180915',6940,6950,6740,6820,186085,0,59.46,68.87,1,'ws','2026-03-18 11:06:37'),
(356080,'082920',1,'202603180917',32100,32200,31700,31800,39497,25,57.14,55,1,'ws','2026-03-18 09:45:23'),
(356081,'412350',1,'202603180917',7000,7130,6990,7120,75866,100,66.67,38.71,1,'ws','2026-03-18 10:00:21'),
(356082,'412350',3,'202603180915',7060,7130,6960,7120,309145,18.18,15.79,75,1,'ws','2026-03-18 13:25:28'),
(356083,'005930',1,'202603180917',202500,203000,202500,202500,202500,NULL,NULL,NULL,1,'ws','2026-03-18 09:18:02'),
(356084,'229200',1,'202603180917',20040,20050,20010,20025,20025,40,57.14,70,1,'ws','2026-03-18 09:18:02'),
(356085,'229200',3,'202603180915',20025,20050,20010,20025,20025,100,53.85,65.22,1,'ws','2026-03-18 09:18:02'),
(356095,'007120',3,'202603180915',2645,2845,2620,2845,507393,100,100,84.85,1,'ws','2026-03-18 12:50:23'),
(356096,'007120',1,'202603180916',2695,2845,2640,2845,189462,100,100,84.62,1,'ws','2026-03-18 09:35:23'),
(356098,'034020',1,'202603180918',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:19:00'),
(356099,'007120',1,'202603180918',2890,2965,2855,2920,282719,100,100,86.54,1,'ws','2026-03-18 09:35:23'),
(356100,'082920',1,'202603180918',31750,31800,31600,31600,22073,0,16.67,52.38,1,'ws','2026-03-18 09:45:23'),
(356101,'069500',1,'202603180918',87365,87385,87260,87335,87315,0,0,34.21,1,'ws','2026-03-18 09:19:02'),
(356102,'242040',1,'202603180918',6820,6840,6780,6810,39273,0,0,0,1,'ws','2026-03-18 10:20:21'),
(356103,'412350',1,'202603180918',7120,7150,7010,7030,76586,57.14,57.14,41.38,1,'ws','2026-03-18 10:00:21'),
(356104,'229200',1,'202603180918',20030,20030,20005,20010,20010,0,25,70,1,'ws','2026-03-18 09:19:02'),
(356105,'000660',1,'202603180918',1003000,1003000,1003000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:19:02'),
(356106,'005930',1,'202603180919',201500,202000,201500,202000,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:20:00'),
(356107,'000660',1,'202603180919',1000000,1001000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-18 09:20:02'),
(356108,'069500',1,'202603180919',87320,87350,87145,87185,87165,0,0,15.38,1,'ws','2026-03-18 09:20:02'),
(356109,'005380',1,'202603180919',535000,535000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:20:02'),
(356110,'298040',1,'202603180919',2614000,2615000,2614000,2615000,2613000,NULL,NULL,NULL,1,'ws','2026-03-18 09:20:02'),
(356111,'007120',1,'202603180919',2920,2990,2850,2910,307962,88.24,95.83,97.83,1,'ws','2026-03-18 09:35:23'),
(356112,'082920',1,'202603180919',31600,31850,31550,31850,22184,55.56,33.33,56.52,1,'ws','2026-03-18 09:45:23'),
(356113,'229200',1,'202603180919',20015,20020,20000,20010,20005,0,0,40,1,'ws','2026-03-18 09:20:02'),
(356114,'034020',1,'202603180919',107450,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 09:20:02'),
(356115,'242040',1,'202603180919',6800,6810,6740,6750,38937,0,0,0,1,'ws','2026-03-18 10:20:21'),
(356116,'412350',1,'202603180919',7040,7060,6960,7020,65662,0,54.55,42.86,1,'ws','2026-03-18 10:00:21'),
(356117,'076610',1,'202603171403',1397,1397,1397,1397,1903,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:22'),
(356118,'076610',1,'202603171404',1397,1397,1397,1397,655,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:22'),
(356119,'076610',1,'202603171405',1397,1397,1397,1397,2745,100,NULL,NULL,1,'rest','2026-03-18 09:20:22'),
(356120,'076610',1,'202603171406',1397,1397,1397,1397,302,100,100,NULL,1,'rest','2026-03-18 09:20:22'),
(356121,'076610',1,'202603171407',1397,1397,1397,1397,146,100,100,NULL,1,'rest','2026-03-18 09:20:22'),
(356122,'076610',1,'202603171408',1397,1397,1397,1397,706,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356123,'076610',1,'202603171409',1397,1397,1397,1397,1255,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356124,'076610',1,'202603171410',1397,1397,1397,1397,193,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356125,'076610',1,'202603171411',1397,1397,1397,1397,1913,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356126,'076610',1,'202603171412',1397,1397,1397,1397,613,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356127,'076610',1,'202603171413',1397,1397,1397,1397,50,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356128,'076610',1,'202603171414',1397,1397,1397,1397,2394,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356129,'076610',1,'202603171415',1397,1397,1397,1397,1930,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356130,'076610',1,'202603171416',1397,1397,1397,1397,2313,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356131,'076610',1,'202603171417',1397,1397,1397,1397,1467,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356132,'076610',1,'202603171418',1397,1397,1397,1397,2250,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356133,'076610',1,'202603171419',1397,1397,1397,1397,3060,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356134,'076610',1,'202603171420',1397,1397,1397,1397,15507,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356135,'076610',1,'202603171421',1397,1397,1397,1397,8425,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356136,'076610',1,'202603171422',1397,1397,1397,1397,194,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356137,'076610',1,'202603171423',1397,1397,1397,1397,287,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356138,'076610',1,'202603171424',1397,1397,1397,1397,5660,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356139,'076610',1,'202603171425',1397,1397,1397,1397,3133,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356140,'076610',1,'202603171426',1397,1397,1397,1397,20222,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356141,'076610',1,'202603171427',1397,1397,1397,1397,13197,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356142,'076610',1,'202603171428',1397,1397,1397,1397,4001,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356143,'076610',1,'202603171429',1397,1397,1397,1397,2434,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356144,'076610',1,'202603171430',1397,1397,1397,1397,106692,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356145,'076610',1,'202603171431',1397,1397,1397,1397,33334,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356146,'076610',1,'202603171432',1397,1397,1397,1397,1636,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356147,'076610',1,'202603171433',1397,1397,1397,1397,3729,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356148,'076610',1,'202603171434',1397,1397,1397,1397,2788,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356149,'076610',1,'202603171435',1397,1397,1381,1392,247853,0,0,0,1,'rest','2026-03-18 09:20:22'),
(356150,'076610',1,'202603171436',1392,1397,1381,1393,36468,16.67,16.67,16.67,1,'rest','2026-03-18 09:20:22'),
(356151,'076610',1,'202603171437',1386,1393,1382,1383,90050,9.09,6.25,6.25,1,'rest','2026-03-18 09:20:22'),
(356152,'076610',1,'202603171438',1383,1383,1352,1374,164116,0,5,4,1,'rest','2026-03-18 09:20:22'),
(356153,'076610',1,'202603171439',1374,1380,1370,1378,67328,30.77,17.39,17.24,1,'rest','2026-03-18 09:20:22'),
(356154,'076610',1,'202603171440',1378,1380,1367,1370,57434,33.33,19.05,15.62,1,'rest','2026-03-18 09:20:22'),
(356155,'076610',1,'202603171441',1368,1380,1366,1380,61345,55.56,63.64,34.15,1,'rest','2026-03-18 09:20:22'),
(356156,'076610',1,'202603171442',1380,1384,1376,1380,33885,100,55.56,45.16,1,'rest','2026-03-18 09:20:22'),
(356157,'076610',1,'202603171443',1383,1385,1374,1379,44628,0,90.91,60.87,1,'rest','2026-03-18 09:20:22'),
(356158,'076610',1,'202603171444',1379,1382,1376,1379,13438,0,0,52.63,1,'rest','2026-03-18 09:20:22'),
(356159,'076610',1,'202603171445',1378,1379,1367,1370,76586,0,0,50,1,'rest','2026-03-18 09:20:22'),
(356160,'076610',1,'202603171446',1372,1373,1369,1371,35197,10,10,9.09,1,'rest','2026-03-18 09:20:22'),
(356161,'076610',1,'202603171447',1374,1380,1371,1380,19204,100,52.63,50,1,'rest','2026-03-18 09:20:22'),
(356162,'076610',1,'202603171448',1380,1383,1375,1379,40539,90,90.91,50,1,'rest','2026-03-18 09:20:22'),
(356163,'076610',1,'202603171449',1380,1383,1380,1381,59497,66.67,91.67,54.55,1,'rest','2026-03-18 09:20:22'),
(356164,'076610',1,'202603171450',1381,1396,1381,1396,87103,100,94.44,96.43,1,'rest','2026-03-18 09:20:22'),
(356165,'076610',1,'202603171451',1396,1397,1388,1397,172694,100,100,96.43,1,'rest','2026-03-18 09:20:22'),
(356166,'076610',1,'202603171452',1397,1397,1397,1397,14644,100,100,94.74,1,'rest','2026-03-18 09:20:22'),
(356167,'076610',1,'202603171453',1397,1397,1397,1397,5236,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356168,'076610',1,'202603171454',1397,1397,1397,1397,6811,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356169,'076610',1,'202603171455',1397,1397,1397,1397,3655,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356170,'076610',1,'202603171456',1397,1397,1397,1397,2815,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356171,'076610',1,'202603171457',1397,1397,1397,1397,3693,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356172,'076610',1,'202603171458',1397,1397,1397,1397,908,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356173,'076610',1,'202603171459',1397,1397,1397,1397,2650,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356174,'076610',1,'202603171500',1397,1397,1397,1397,318,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356175,'076610',1,'202603171501',1397,1397,1397,1397,8086,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356176,'076610',1,'202603171502',1397,1397,1386,1386,226098,0,0,0,1,'rest','2026-03-18 09:20:22'),
(356177,'076610',1,'202603171503',1386,1396,1380,1393,73171,38.89,38.89,38.89,1,'rest','2026-03-18 09:20:22'),
(356178,'076610',1,'202603171504',1393,1397,1381,1397,163295,100,50,50,1,'rest','2026-03-18 09:20:22'),
(356179,'076610',1,'202603171505',1397,1397,1397,1397,13874,100,100,50,1,'rest','2026-03-18 09:20:22'),
(356180,'076610',1,'202603171506',1397,1397,1397,1397,61198,100,100,50,1,'rest','2026-03-18 09:20:22'),
(356181,'076610',1,'202603171507',1397,1397,1388,1397,174859,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356182,'076610',1,'202603171508',1397,1397,1387,1397,122936,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356183,'076610',1,'202603171509',1397,1397,1391,1397,70256,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356184,'076610',1,'202603171510',1397,1397,1397,1397,28887,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356185,'076610',1,'202603171511',1397,1397,1397,1397,47082,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356186,'076610',1,'202603171512',1397,1397,1395,1397,77393,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356187,'076610',1,'202603171513',1397,1397,1397,1397,17164,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356188,'076610',1,'202603171514',1397,1397,1397,1397,17100,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356189,'076610',1,'202603171515',1397,1397,1397,1397,26880,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356190,'076610',1,'202603171516',1397,1397,1397,1397,44946,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356191,'076610',1,'202603171517',1397,1397,1387,1397,156754,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356192,'076610',1,'202603171518',1397,1397,1388,1397,41629,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356193,'076610',1,'202603171519',1397,1397,1397,1397,4473,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356194,'076610',1,'202603171530',1397,1397,1397,1397,5967,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356195,'076610',1,'202603171535',1397,1397,1397,1397,87,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356196,'076610',1,'202603180900',1468,1469,1405,1436,940705,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356197,'076610',1,'202603180901',1425,1480,1420,1428,463477,82.98,82.98,82.98,1,'rest','2026-03-18 09:20:22'),
(356198,'076610',1,'202603180902',1438,1440,1400,1410,267239,0,60,60,1,'rest','2026-03-18 09:20:22'),
(356199,'076610',1,'202603180903',1406,1418,1400,1414,207475,18.18,13.33,62.32,1,'rest','2026-03-18 09:20:22'),
(356200,'076610',1,'202603180904',1415,1425,1414,1419,146721,100,33.33,64.86,1,'rest','2026-03-18 09:20:22'),
(356201,'076610',1,'202603180905',1420,1443,1416,1442,220397,100,100,55.17,1,'rest','2026-03-18 09:20:22'),
(356202,'076610',1,'202603180906',1442,1468,1436,1457,266131,100,100,72.31,1,'rest','2026-03-18 09:20:22'),
(356203,'076610',1,'202603180907',1457,1460,1412,1418,158941,27.78,49.35,54.65,1,'rest','2026-03-18 09:20:22'),
(356204,'076610',1,'202603180908',1418,1453,1413,1429,77506,22,40,58.06,1,'rest','2026-03-18 09:20:22'),
(356205,'076610',1,'202603180909',1428,1431,1415,1417,110229,47.83,17.74,49,1,'rest','2026-03-18 09:20:22'),
(356206,'076610',1,'202603180910',1417,1420,1406,1410,154892,0,36.67,30.95,1,'rest','2026-03-18 09:20:22'),
(356207,'076610',1,'202603180911',1410,1414,1372,1374,353039,0,0,10.48,1,'rest','2026-03-18 09:20:22'),
(356208,'076610',1,'202603180912',1374,1380,1356,1375,263475,2.7,2.27,17.91,1,'rest','2026-03-18 09:20:22'),
(356209,'076610',1,'202603180913',1376,1379,1352,1362,149805,7.14,2,1.45,1,'rest','2026-03-18 09:20:22'),
(356210,'076610',1,'202603180914',1362,1367,1342,1351,214611,0,4,1.47,1,'rest','2026-03-18 09:20:22'),
(356211,'076610',1,'202603180915',1359,1375,1351,1364,157529,54.17,35.14,18.92,1,'rest','2026-03-18 09:20:22'),
(356212,'076610',1,'202603180916',1368,1375,1362,1364,99458,100,54.17,36.84,1,'rest','2026-03-18 09:20:22'),
(356213,'076610',1,'202603180917',1361,1378,1359,1377,59238,100,100,52,1,'rest','2026-03-18 09:20:22'),
(356214,'076610',1,'202603180918',1378,1390,1378,1386,58023,100,100,76.09,1,'rest','2026-03-18 09:20:22'),
(356215,'076610',1,'202603180919',1386,1412,1384,1412,105175,100,100,100,1,'rest','2026-03-18 09:20:22'),
(356216,'076610',1,'202603180920',1411,1415,1405,1411,1410,0,96.3,97.96,1,'rest','2026-03-18 09:21:02'),
(356217,'076610',3,'202603171048',1316,1322,1306,1309,78547,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:24'),
(356218,'076610',3,'202603171051',1309,1335,1304,1331,256623,0,29.82,36.81,1,'rest','2026-03-18 09:21:33'),
(356219,'076610',3,'202603171054',1331,1355,1308,1350,592627,19.19,19.19,49.69,1,'rest','2026-03-18 09:21:33'),
(356220,'076610',3,'202603171057',1349,1350,1309,1334,243488,54.29,16.52,35.57,1,'rest','2026-03-18 09:21:33'),
(356221,'076610',3,'202603171100',1338,1338,1319,1321,102056,0,39.58,14.84,1,'rest','2026-03-18 09:21:33'),
(356222,'076610',3,'202603171103',1321,1331,1314,1320,74116,0,0,14.73,1,'rest','2026-03-18 09:21:33'),
(356223,'076610',3,'202603171106',1320,1331,1301,1306,150439,0,0,30.16,1,'rest','2026-03-18 09:21:33'),
(356224,'076610',3,'202603171109',1307,1309,1295,1302,171579,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356225,'076610',3,'202603171112',1302,1308,1290,1299,146044,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356226,'076610',3,'202603171115',1299,1320,1299,1318,180789,86.36,73.08,46.34,1,'rest','2026-03-18 09:21:33'),
(356227,'076610',3,'202603171118',1318,1330,1309,1330,169437,100,91.18,59.62,1,'rest','2026-03-18 09:21:33'),
(356228,'076610',3,'202603171121',1328,1397,1328,1390,1552078,100,100,92.86,1,'rest','2026-03-18 09:21:33'),
(356229,'076610',3,'202603171124',1388,1397,1383,1388,619628,96.77,97.3,94.79,1,'rest','2026-03-18 09:21:33'),
(356230,'076610',3,'202603171127',1388,1397,1376,1383,1740660,0,89.55,92.86,1,'rest','2026-03-18 09:21:33'),
(356231,'076610',3,'202603171130',1383,1386,1367,1376,317176,0,0,83.72,1,'rest','2026-03-18 09:21:33'),
(356232,'076610',3,'202603171133',1376,1377,1368,1371,161726,0,0,75.95,1,'rest','2026-03-18 09:21:33'),
(356233,'076610',3,'202603171136',1370,1373,1361,1369,241251,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356234,'076610',3,'202603171139',1370,1376,1359,1359,136048,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356235,'076610',3,'202603171142',1359,1374,1358,1363,104829,28.57,25,14.29,1,'rest','2026-03-18 09:21:33'),
(356236,'076610',3,'202603171145',1363,1369,1356,1369,136808,100,50,37.04,1,'rest','2026-03-18 09:21:33'),
(356237,'076610',3,'202603171148',1369,1370,1357,1370,83065,100,100,47.83,1,'rest','2026-03-18 09:21:33'),
(356238,'076610',3,'202603171151',1370,1375,1356,1361,170116,10,43.75,36.67,1,'rest','2026-03-18 09:21:33'),
(356239,'076610',3,'202603171154',1361,1365,1357,1358,68915,0,7.69,47.83,1,'rest','2026-03-18 09:21:33'),
(356240,'076610',3,'202603171157',1358,1362,1356,1357,51609,0,0,35,1,'rest','2026-03-18 09:21:33'),
(356241,'076610',3,'202603171200',1356,1377,1352,1373,180505,94.12,80,56.67,1,'rest','2026-03-18 09:21:33'),
(356242,'076610',3,'202603171203',1373,1383,1368,1381,151662,100,96,64.86,1,'rest','2026-03-18 09:21:33'),
(356243,'076610',3,'202603171206',1381,1382,1376,1377,51019,66.67,85.71,75,1,'rest','2026-03-18 09:21:33'),
(356244,'076610',3,'202603171209',1377,1379,1371,1377,57521,0,66.67,82.76,1,'rest','2026-03-18 09:21:33'),
(356245,'076610',3,'202603171212',1377,1380,1371,1372,53503,0,0,72.73,1,'rest','2026-03-18 09:21:33'),
(356246,'076610',3,'202603171215',1372,1373,1360,1363,58935,0,0,30.77,1,'rest','2026-03-18 09:21:33'),
(356247,'076610',3,'202603171218',1363,1379,1360,1379,61710,64,53.33,47.06,1,'rest','2026-03-18 09:21:33'),
(356248,'076610',3,'202603171221',1379,1389,1374,1377,170337,88.89,59.26,50,1,'rest','2026-03-18 09:21:33'),
(356249,'076610',3,'202603171224',1378,1387,1372,1379,91284,50,90,52.94,1,'rest','2026-03-18 09:21:33'),
(356250,'076610',3,'202603171227',1379,1382,1378,1381,29090,100,66.67,64.52,1,'rest','2026-03-18 09:21:33'),
(356251,'076610',3,'202603171230',1381,1382,1373,1376,78786,28.57,44.44,74.07,1,'rest','2026-03-18 09:21:33'),
(356252,'076610',3,'202603171233',1376,1377,1374,1374,46827,0,22.22,30.77,1,'rest','2026-03-18 09:21:33'),
(356253,'076610',3,'202603171236',1374,1374,1365,1366,77057,0,0,21.05,1,'rest','2026-03-18 09:21:33'),
(356254,'076610',3,'202603171239',1367,1369,1355,1356,143581,0,0,7.41,1,'rest','2026-03-18 09:21:33'),
(356255,'076610',3,'202603171242',1356,1363,1352,1353,92574,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356256,'076610',3,'202603171245',1353,1361,1340,1349,214578,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356257,'076610',3,'202603171248',1349,1349,1320,1340,298781,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356258,'076610',3,'202603171251',1340,1375,1339,1368,117746,75.68,68.29,51.85,1,'rest','2026-03-18 09:21:33'),
(356259,'076610',3,'202603171254',1367,1367,1347,1349,97215,59.57,50,44.44,1,'rest','2026-03-18 09:21:33'),
(356260,'076610',3,'202603171257',1351,1361,1348,1358,101889,32.14,66.07,53.62,1,'rest','2026-03-18 09:21:33'),
(356261,'076610',3,'202603171300',1358,1360,1356,1356,60377,81.82,30,55.22,1,'rest','2026-03-18 09:21:33'),
(356262,'076610',3,'202603171303',1359,1360,1344,1352,72472,0,60,59.68,1,'rest','2026-03-18 09:21:33'),
(356263,'076610',3,'202603171306',1354,1354,1344,1350,63116,0,0,25,1,'rest','2026-03-18 09:21:33'),
(356264,'076610',3,'202603171309',1350,1358,1346,1353,70791,60,33.33,60,1,'rest','2026-03-18 09:21:33'),
(356265,'076610',3,'202603171312',1355,1379,1351,1376,161231,100,92.86,76.47,1,'rest','2026-03-18 09:21:33'),
(356266,'076610',3,'202603171315',1375,1378,1362,1376,101771,100,100,81.25,1,'rest','2026-03-18 09:21:33'),
(356267,'076610',3,'202603171318',1377,1378,1369,1369,77659,0,76.67,74.29,1,'rest','2026-03-18 09:21:33'),
(356268,'076610',3,'202603171321',1369,1373,1350,1365,58919,0,0,70.27,1,'rest','2026-03-18 09:21:33'),
(356269,'076610',3,'202603171324',1369,1382,1365,1382,121977,80.95,60.71,78.43,1,'rest','2026-03-18 09:21:33'),
(356270,'076610',3,'202603171327',1381,1384,1377,1380,102259,89.47,73.91,56.67,1,'rest','2026-03-18 09:21:33'),
(356271,'076610',3,'202603171330',1380,1390,1377,1389,204025,81.82,92.86,66.67,1,'rest','2026-03-18 09:21:33'),
(356272,'076610',3,'202603171333',1390,1397,1389,1397,757725,100,89.47,85,1,'rest','2026-03-18 09:21:33'),
(356273,'076610',3,'202603171336',1397,1397,1397,1397,85855,100,100,94.44,1,'rest','2026-03-18 09:21:33'),
(356274,'076610',3,'202603171339',1397,1397,1383,1397,435476,100,100,89.47,1,'rest','2026-03-18 09:21:33'),
(356275,'076610',3,'202603171342',1397,1397,1387,1397,233087,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356276,'076610',3,'202603171345',1397,1397,1397,1397,9700,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356277,'076610',3,'202603171348',1397,1397,1397,1397,36892,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356278,'076610',3,'202603171351',1397,1397,1397,1397,16824,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356279,'076610',3,'202603171354',1397,1397,1397,1397,18998,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356280,'076610',3,'202603171357',1397,1397,1397,1397,7067,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356281,'076610',3,'202603171400',1397,1397,1397,1397,2033,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356282,'076610',3,'202603171403',1397,1397,1397,1397,5303,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356283,'076610',3,'202603171406',1397,1397,1397,1397,1154,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356284,'076610',3,'202603171409',1397,1397,1397,1397,3361,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356285,'076610',3,'202603171412',1397,1397,1397,1397,3057,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356286,'076610',3,'202603171415',1397,1397,1397,1397,5710,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356287,'076610',3,'202603171418',1397,1397,1397,1397,20817,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356288,'076610',3,'202603171421',1397,1397,1397,1397,8906,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356289,'076610',3,'202603171424',1397,1397,1397,1397,29015,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356290,'076610',3,'202603171427',1397,1397,1397,1397,19632,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356291,'076610',3,'202603171430',1397,1397,1397,1397,141662,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356292,'076610',3,'202603171433',1397,1397,1381,1392,254370,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356293,'076610',3,'202603171436',1392,1397,1352,1374,290634,0,0,0,1,'rest','2026-03-18 09:21:33'),
(356294,'076610',3,'202603171439',1374,1380,1366,1380,186107,25,20.69,20.69,1,'rest','2026-03-18 09:21:33'),
(356295,'076610',3,'202603171442',1380,1385,1374,1379,91951,85.71,24,20,1,'rest','2026-03-18 09:21:33'),
(356296,'076610',3,'202603171445',1378,1380,1367,1380,130987,50,87.5,22.58,1,'rest','2026-03-18 09:21:33'),
(356297,'076610',3,'202603171448',1380,1396,1375,1396,187139,100,94.44,54.76,1,'rest','2026-03-18 09:21:33'),
(356298,'076610',3,'202603171451',1396,1397,1388,1397,192574,100,100,96,1,'rest','2026-03-18 09:21:33'),
(356299,'076610',3,'202603171454',1397,1397,1397,1397,13281,100,100,94.74,1,'rest','2026-03-18 09:21:33'),
(356300,'076610',3,'202603171457',1397,1397,1397,1397,7251,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356301,'076610',3,'202603171500',1397,1397,1386,1386,234502,0,0,60.71,1,'rest','2026-03-18 09:21:33'),
(356302,'076610',3,'202603171503',1386,1397,1380,1397,250340,50,50,52.17,1,'rest','2026-03-18 09:21:33'),
(356303,'076610',3,'202603171506',1397,1397,1387,1397,358993,100,50,50,1,'rest','2026-03-18 09:21:33'),
(356304,'076610',3,'202603171509',1397,1397,1391,1397,146225,100,100,50,1,'rest','2026-03-18 09:21:33'),
(356305,'076610',3,'202603171512',1397,1397,1395,1397,111657,100,100,50,1,'rest','2026-03-18 09:21:33'),
(356306,'076610',3,'202603171515',1397,1397,1387,1397,228580,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356307,'076610',3,'202603171518',1397,1397,1388,1397,46102,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356308,'076610',3,'202603171530',1397,1397,1397,1397,5967,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356309,'076610',3,'202603171533',1397,1397,1397,1397,87,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356310,'076610',3,'202603180900',1468,1480,1400,1410,1671421,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356311,'076610',3,'202603180903',1406,1443,1400,1442,574593,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356312,'076610',3,'202603180906',1442,1468,1412,1429,502578,71.11,77.59,77.59,1,'rest','2026-03-18 09:21:33'),
(356313,'076610',3,'202603180909',1428,1431,1372,1374,618160,0,32,39.82,1,'rest','2026-03-18 09:21:33'),
(356314,'076610',3,'202603180912',1374,1380,1342,1351,627891,0,0,33.09,1,'rest','2026-03-18 09:21:33'),
(356315,'076610',3,'202603180915',1359,1378,1351,1377,316225,53.06,25,38.93,1,'rest','2026-03-18 09:21:33'),
(356316,'076610',3,'202603180918',1378,1415,1378,1411,328561,100,72.29,39.74,1,'rest','2026-03-18 09:21:33'),
(356317,'440110',1,'202603171403',64300,64400,64200,64400,2177,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:23'),
(356318,'440110',1,'202603171404',64400,64500,64200,64400,3805,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:23'),
(356319,'440110',1,'202603171405',64300,64500,64200,64500,2515,100,NULL,NULL,1,'rest','2026-03-18 09:20:23'),
(356320,'440110',1,'202603171406',64500,64500,64200,64300,3898,33.33,33.33,NULL,1,'rest','2026-03-18 09:20:23'),
(356321,'440110',1,'202603171407',64200,64300,64000,64100,5383,0,20,NULL,1,'rest','2026-03-18 09:20:23'),
(356322,'440110',1,'202603171408',64000,64100,63800,63900,7936,0,0,14.29,1,'rest','2026-03-18 09:20:23'),
(356323,'440110',1,'202603171409',63900,63900,63600,63800,8048,0,0,12.5,1,'rest','2026-03-18 09:20:23'),
(356324,'440110',1,'202603171410',63800,64100,63700,63700,4297,0,0,0,1,'rest','2026-03-18 09:20:23'),
(356325,'440110',1,'202603171411',63900,63900,63300,63600,29815,0,0,0,1,'rest','2026-03-18 09:20:23'),
(356326,'440110',1,'202603171412',63700,63800,62900,63100,63901,0,0,0,1,'rest','2026-03-18 09:20:23'),
(356327,'440110',1,'202603171413',63200,63400,63000,63400,7377,37.5,33.33,27.27,1,'rest','2026-03-18 09:20:23'),
(356328,'440110',1,'202603171414',63400,63600,63300,63300,5458,75,33.33,27.27,1,'rest','2026-03-18 09:20:23'),
(356329,'440110',1,'202603171415',63300,63300,63200,63300,2079,0,75,30,1,'rest','2026-03-18 09:20:23'),
(356330,'440110',1,'202603171416',63250,63400,63100,63200,10497,0,0,30,1,'rest','2026-03-18 09:20:23'),
(356331,'440110',1,'202603171417',63200,63400,63200,63400,3060,66.67,66.67,71.43,1,'rest','2026-03-18 09:20:23'),
(356332,'440110',1,'202603171418',63400,63600,63300,63600,5250,100,80,66.67,1,'rest','2026-03-18 09:20:23'),
(356333,'440110',1,'202603171419',63600,63650,63500,63600,3380,100,100,80,1,'rest','2026-03-18 09:20:23'),
(356334,'440110',1,'202603171420',63600,63700,63400,63500,9771,0,66.67,66.67,1,'rest','2026-03-18 09:20:23'),
(356335,'440110',1,'202603171421',63400,63400,63200,63300,5638,0,0,57.14,1,'rest','2026-03-18 09:20:23'),
(356336,'440110',1,'202603171422',63300,63600,63250,63400,4381,33.33,25,50,1,'rest','2026-03-18 09:20:23'),
(356337,'440110',1,'202603171423',63400,63400,63100,63200,3748,33.33,20,16.67,1,'rest','2026-03-18 09:20:23'),
(356338,'440110',1,'202603171424',63100,63400,63100,63400,6164,50,60,37.5,1,'rest','2026-03-18 09:20:23'),
(356339,'440110',1,'202603171425',63300,63500,63100,63200,8829,50,33.33,33.33,1,'rest','2026-03-18 09:20:23'),
(356340,'440110',1,'202603171426',63200,63250,62700,62700,18427,0,22.22,25,1,'rest','2026-03-18 09:20:23'),
(356341,'440110',1,'202603171427',62600,62700,62000,62300,29550,0,0,13.33,1,'rest','2026-03-18 09:20:23'),
(356342,'440110',1,'202603171428',62500,62800,62000,62800,27740,55.56,35.71,38.89,1,'rest','2026-03-18 09:20:23'),
(356343,'440110',1,'202603171429',62600,63000,62300,62600,37595,71.43,45.45,27.78,1,'rest','2026-03-18 09:20:23'),
(356344,'440110',1,'202603171430',62500,62800,62300,62600,6988,0,71.43,31.25,1,'rest','2026-03-18 09:20:23'),
(356345,'440110',1,'202603171431',62700,63000,62700,62800,5660,100,50,53.85,1,'rest','2026-03-18 09:20:23'),
(356346,'440110',1,'202603171432',62800,62900,62600,62800,6273,100,100,77.78,1,'rest','2026-03-18 09:20:23'),
(356347,'440110',1,'202603171433',62800,62800,62200,62800,17878,100,100,50,1,'rest','2026-03-18 09:20:23'),
(356348,'440110',1,'202603171434',62600,62800,62100,62200,20315,0,0,25,1,'rest','2026-03-18 09:20:23'),
(356349,'440110',1,'202603171435',62300,62400,61900,62300,20624,14.29,14.29,33.33,1,'rest','2026-03-18 09:20:23'),
(356350,'440110',1,'202603171436',62400,62800,62300,62800,6837,100,50,50,1,'rest','2026-03-18 09:20:23'),
(356351,'440110',1,'202603171437',62700,63100,62600,62900,10118,100,100,53.85,1,'rest','2026-03-18 09:20:23'),
(356352,'440110',1,'202603171438',62900,63000,62600,63000,6208,100,100,57.14,1,'rest','2026-03-18 09:20:23'),
(356353,'440110',1,'202603171439',63000,63300,62800,62900,8844,50,66.67,88.89,1,'rest','2026-03-18 09:20:23'),
(356354,'440110',1,'202603171440',62900,63200,62900,63200,7993,75,80,90.91,1,'rest','2026-03-18 09:20:23'),
(356355,'440110',1,'202603171441',63100,63100,63000,63000,5245,60,50,62.5,1,'rest','2026-03-18 09:20:23'),
(356356,'440110',1,'202603171442',63100,63200,62700,62700,16265,0,37.5,40,1,'rest','2026-03-18 09:20:23'),
(356357,'440110',1,'202603171443',62700,63500,62600,63400,18382,70,58.33,62.5,1,'rest','2026-03-18 09:20:23'),
(356358,'440110',1,'202603171444',63400,63600,62800,62800,9793,53.85,43.75,47.62,1,'rest','2026-03-18 09:20:23'),
(356359,'440110',1,'202603171445',62800,63800,62700,63600,12179,57.14,71.43,57.69,1,'rest','2026-03-18 09:20:23'),
(356360,'440110',1,'202603171446',63500,64000,63500,63700,7742,100,60,64,1,'rest','2026-03-18 09:20:23'),
(356361,'440110',1,'202603171447',63700,63800,63500,63600,9339,50,90,69.57,1,'rest','2026-03-18 09:20:23'),
(356362,'440110',1,'202603171448',63600,63800,63500,63500,3713,0,33.33,52.94,1,'rest','2026-03-18 09:20:23'),
(356363,'440110',1,'202603171449',63600,63600,63500,63500,3687,0,0,81.82,1,'rest','2026-03-18 09:20:23'),
(356364,'440110',1,'202603171450',63500,63800,63500,63800,5595,100,75,66.67,1,'rest','2026-03-18 09:20:23'),
(356365,'440110',1,'202603171451',63900,64400,63800,64400,12325,100,100,81.82,1,'rest','2026-03-18 09:20:23'),
(356366,'440110',1,'202603171452',64400,64700,63500,63600,13138,42.86,52.94,50,1,'rest','2026-03-18 09:20:23'),
(356367,'440110',1,'202603171453',63600,63900,63100,63200,15452,0,33.33,42.86,1,'rest','2026-03-18 09:20:23'),
(356368,'440110',1,'202603171454',63100,63400,63000,63100,8241,0,0,40.91,1,'rest','2026-03-18 09:20:24'),
(356369,'440110',1,'202603171455',63200,63300,62800,62900,16360,0,0,28.57,1,'rest','2026-03-18 09:20:24'),
(356370,'440110',1,'202603171456',63100,63500,62800,63400,7867,71.43,62.5,25,1,'rest','2026-03-18 09:20:24'),
(356371,'440110',1,'202603171457',63300,63300,62900,63200,4616,71.43,55.56,35.71,1,'rest','2026-03-18 09:20:24'),
(356372,'440110',1,'202603171458',63200,63400,63100,63300,4281,33.33,75,54.55,1,'rest','2026-03-18 09:20:24'),
(356373,'440110',1,'202603171459',63300,63600,63100,63600,5962,100,66.67,69.23,1,'rest','2026-03-18 09:20:24'),
(356374,'440110',1,'202603171500',63400,63600,63200,63300,5810,50,57.14,64.29,1,'rest','2026-03-18 09:20:24'),
(356375,'440110',1,'202603171501',63300,63300,63100,63300,6425,0,50,44.44,1,'rest','2026-03-18 09:20:24'),
(356376,'440110',1,'202603171502',63300,63400,63000,63000,11114,0,0,40,1,'rest','2026-03-18 09:20:24'),
(356377,'440110',1,'202603171503',63100,63100,62800,62800,6587,0,0,27.27,1,'rest','2026-03-18 09:20:24'),
(356378,'440110',1,'202603171504',62800,63100,62800,62800,6461,0,0,0,1,'rest','2026-03-18 09:20:24'),
(356379,'440110',1,'202603171505',63000,63100,62800,62900,5306,100,33.33,16.67,1,'rest','2026-03-18 09:20:24'),
(356380,'440110',1,'202603171506',62800,63000,62800,62900,4484,100,100,16.67,1,'rest','2026-03-18 09:20:24'),
(356381,'440110',1,'202603171507',62800,63400,62800,62900,10021,100,100,33.33,1,'rest','2026-03-18 09:20:24'),
(356382,'440110',1,'202603171508',63000,63300,62800,63100,3313,100,100,100,1,'rest','2026-03-18 09:20:24'),
(356383,'440110',1,'202603171509',63100,63200,62900,63000,6554,66.67,66.67,75,1,'rest','2026-03-18 09:20:24'),
(356384,'440110',1,'202603171510',63000,63100,62800,62900,10930,0,50,50,1,'rest','2026-03-18 09:20:24'),
(356385,'440110',1,'202603171511',62900,63000,62700,62900,6908,0,0,50,1,'rest','2026-03-18 09:20:24'),
(356386,'440110',1,'202603171512',62800,63100,62800,63000,4259,100,50,60,1,'rest','2026-03-18 09:20:24'),
(356387,'440110',1,'202603171513',62900,63100,62900,63000,6653,100,100,33.33,1,'rest','2026-03-18 09:20:24'),
(356388,'440110',1,'202603171514',62900,63000,62800,62900,5827,0,50,33.33,1,'rest','2026-03-18 09:20:24'),
(356389,'440110',1,'202603171515',62900,63100,62800,62900,6296,0,0,50,1,'rest','2026-03-18 09:20:24'),
(356390,'440110',1,'202603171516',63000,63100,62800,63100,10617,100,66.67,75,1,'rest','2026-03-18 09:20:24'),
(356391,'440110',1,'202603171517',63100,63200,62900,63100,3927,100,100,66.67,1,'rest','2026-03-18 09:20:24'),
(356392,'440110',1,'202603171518',63100,63100,62300,62500,26937,0,25,22.22,1,'rest','2026-03-18 09:20:24'),
(356393,'440110',1,'202603171519',62500,62800,62300,62400,11025,0,0,22.22,1,'rest','2026-03-18 09:20:24'),
(356394,'440110',1,'202603171530',62700,62700,62700,62700,14204,75,30,41.67,1,'rest','2026-03-18 09:20:24'),
(356395,'440110',1,'202603171535',62700,62700,62700,62700,6142,100,75,30,1,'rest','2026-03-18 09:20:24'),
(356396,'440110',1,'202603180900',64000,65300,63900,64400,34292,100,100,74.07,1,'rest','2026-03-18 09:20:24'),
(356397,'440110',1,'202603180901',64400,64700,62700,63100,24882,56.67,56.67,58.82,1,'rest','2026-03-18 09:20:24'),
(356398,'440110',1,'202603180902',62900,63400,62600,62700,19788,0,50,54.05,1,'rest','2026-03-18 09:20:24'),
(356399,'440110',1,'202603180903',62700,62800,62100,62100,14102,0,0,42.5,1,'rest','2026-03-18 09:20:24'),
(356400,'440110',1,'202603180904',62300,62400,61100,61500,37134,0,0,36.96,1,'rest','2026-03-18 09:20:24'),
(356401,'440110',1,'202603180905',61400,61800,60800,61500,40695,0,0,0,1,'rest','2026-03-18 09:20:24'),
(356402,'440110',1,'202603180906',61900,62700,61900,62600,17590,100,64.71,40.74,1,'rest','2026-03-18 09:20:24'),
(356403,'440110',1,'202603180907',62600,63000,62000,62100,12687,68.75,68.75,39.29,1,'rest','2026-03-18 09:20:24'),
(356404,'440110',1,'202603180908',62300,62400,61800,61800,8254,0,57.89,44,1,'rest','2026-03-18 09:20:24'),
(356405,'440110',1,'202603180909',61900,62100,61700,62000,13007,40,20,61.9,1,'rest','2026-03-18 09:20:24'),
(356406,'440110',1,'202603180910',62000,62300,61700,62100,12248,100,50,63.64,1,'rest','2026-03-18 09:20:24'),
(356407,'440110',1,'202603180911',62200,62500,62100,62200,13218,100,100,33.33,1,'rest','2026-03-18 09:20:24'),
(356408,'440110',1,'202603180912',62200,62200,61800,62100,14042,50,66.67,50,1,'rest','2026-03-18 09:20:24'),
(356409,'440110',1,'202603180913',62100,62700,61900,62200,15987,50,66.67,83.33,1,'rest','2026-03-18 09:20:24'),
(356410,'440110',1,'202603180914',62200,62400,62000,62300,4113,100,66.67,80,1,'rest','2026-03-18 09:20:24'),
(356411,'440110',1,'202603180915',62300,62300,61800,61900,17152,20,33.33,37.5,1,'rest','2026-03-18 09:20:24'),
(356412,'440110',1,'202603180916',62000,62100,61600,61800,13902,0,16.67,25,1,'rest','2026-03-18 09:20:24'),
(356413,'440110',1,'202603180917',61900,63100,61700,62900,17622,91.67,68.75,72.22,1,'rest','2026-03-18 09:20:24'),
(356414,'440110',1,'202603180918',63200,63700,62600,63600,16066,100,94.74,79.17,1,'rest','2026-03-18 09:20:24'),
(356415,'440110',1,'202603180919',63300,63800,63000,63000,6855,53.85,75,62.07,1,'rest','2026-03-18 09:20:24'),
(356416,'440110',1,'202603180920',63050,63300,63000,63200,63200,100,25,76.92,1,'rest','2026-03-18 09:21:02'),
(356417,'440110',3,'202603171048',67700,67950,67500,67500,8809,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:25'),
(356418,'440110',3,'202603171051',67500,67600,66900,67100,19597,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:25'),
(356419,'440110',3,'202603171054',67200,67300,67000,67300,10454,33.33,NULL,NULL,1,'rest','2026-03-18 09:20:25'),
(356420,'440110',3,'202603171057',67200,67300,66800,67300,12213,100,33.33,NULL,1,'rest','2026-03-18 09:20:25'),
(356421,'440110',3,'202603171100',67300,67500,67100,67500,10392,100,100,NULL,1,'rest','2026-03-18 09:20:25'),
(356422,'440110',3,'202603171103',67600,67600,66800,67600,10917,100,100,55.56,1,'rest','2026-03-18 09:20:25'),
(356423,'440110',3,'202603171106',67500,68000,67500,68000,7067,100,100,100,1,'rest','2026-03-18 09:20:25'),
(356424,'440110',3,'202603171109',68100,68200,67500,67800,7832,66.67,71.43,77.78,1,'rest','2026-03-18 09:20:25'),
(356425,'440110',3,'202603171112',67600,67800,67300,67300,3489,0,36.36,50,1,'rest','2026-03-18 09:20:25'),
(356426,'440110',3,'202603171115',67300,67500,67300,67300,2578,0,0,41.67,1,'rest','2026-03-18 09:20:25'),
(356427,'440110',3,'202603171118',67300,67600,67300,67600,2382,100,37.5,50,1,'rest','2026-03-18 09:20:25'),
(356428,'440110',3,'202603171121',67600,67800,67500,67700,3449,100,100,36.36,1,'rest','2026-03-18 09:20:25'),
(356429,'440110',3,'202603171124',67600,67700,67500,67600,3028,50,80,40,1,'rest','2026-03-18 09:20:25'),
(356430,'440110',3,'202603171127',67600,67800,67500,67800,3891,66.67,75,85.71,1,'rest','2026-03-18 09:20:25'),
(356431,'440110',3,'202603171130',67800,67800,67500,67600,12473,50,40,66.67,1,'rest','2026-03-18 09:20:25'),
(356432,'440110',3,'202603171133',67600,67700,67500,67500,3886,0,40,42.86,1,'rest','2026-03-18 09:20:25'),
(356433,'440110',3,'202603171136',67550,67700,67500,67600,2769,50,25,42.86,1,'rest','2026-03-18 09:20:25'),
(356434,'440110',3,'202603171139',67600,67700,67500,67500,2526,50,33.33,42.86,1,'rest','2026-03-18 09:20:25'),
(356435,'440110',3,'202603171142',67500,67600,67400,67600,3788,50,66.67,33.33,1,'rest','2026-03-18 09:20:25'),
(356436,'440110',3,'202603171145',67600,67600,67400,67500,2163,50,33.33,40,1,'rest','2026-03-18 09:20:25'),
(356437,'440110',3,'202603171148',67600,67700,67500,67600,3268,50,66.67,60,1,'rest','2026-03-18 09:20:25'),
(356438,'440110',3,'202603171151',67600,67700,67400,67500,5791,50,33.33,40,1,'rest','2026-03-18 09:20:25'),
(356439,'440110',3,'202603171154',67500,67600,67300,67300,6090,0,25,33.33,1,'rest','2026-03-18 09:20:25'),
(356440,'440110',3,'202603171157',67300,67400,67300,67300,2562,0,0,20,1,'rest','2026-03-18 09:20:25'),
(356441,'440110',3,'202603171200',67300,67400,67200,67300,3398,100,0,25,1,'rest','2026-03-18 09:20:25'),
(356442,'440110',3,'202603171203',67300,67300,67200,67300,4979,100,100,0,1,'rest','2026-03-18 09:20:25'),
(356443,'440110',3,'202603171206',67200,67300,67100,67100,3719,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356444,'440110',3,'202603171209',67200,67200,67100,67100,3548,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356445,'440110',3,'202603171212',67100,67200,67000,67100,8092,100,0,0,1,'rest','2026-03-18 09:20:25'),
(356446,'440110',3,'202603171215',67100,67200,67000,67000,2899,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356447,'440110',3,'202603171218',67100,67200,67000,67000,4539,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356448,'440110',3,'202603171221',67000,67200,67000,67100,3139,100,50,50,1,'rest','2026-03-18 09:20:25'),
(356449,'440110',3,'202603171224',67100,67200,67000,67000,2963,50,50,33.33,1,'rest','2026-03-18 09:20:25'),
(356450,'440110',3,'202603171227',67000,67200,67000,67100,3529,50,66.67,50,1,'rest','2026-03-18 09:20:25'),
(356451,'440110',3,'202603171230',67100,67200,67000,67000,2139,50,33.33,50,1,'rest','2026-03-18 09:20:25'),
(356452,'440110',3,'202603171233',67100,67100,66900,67000,4651,0,50,50,1,'rest','2026-03-18 09:20:25'),
(356453,'440110',3,'202603171236',66900,67100,66800,66800,8897,0,0,20,1,'rest','2026-03-18 09:20:25'),
(356454,'440110',3,'202603171239',66800,66900,66800,66800,5267,0,0,25,1,'rest','2026-03-18 09:20:25'),
(356455,'440110',3,'202603171242',66800,66900,66800,66900,2154,100,33.33,25,1,'rest','2026-03-18 09:20:25'),
(356456,'440110',3,'202603171245',66900,67100,66800,67100,3883,100,100,60,1,'rest','2026-03-18 09:20:25'),
(356457,'440110',3,'202603171248',67000,67200,67000,67100,9186,100,100,60,1,'rest','2026-03-18 09:20:25'),
(356458,'440110',3,'202603171251',67100,67100,67000,67050,4320,0,80,85.71,1,'rest','2026-03-18 09:20:25'),
(356459,'440110',3,'202603171254',67000,67000,66800,66800,8594,0,0,50,1,'rest','2026-03-18 09:20:25'),
(356460,'440110',3,'202603171257',66800,66900,66700,66800,5196,0,0,40,1,'rest','2026-03-18 09:20:25'),
(356461,'440110',3,'202603171300',66700,66800,66700,66800,3925,100,0,0,1,'rest','2026-03-18 09:20:25'),
(356462,'440110',3,'202603171303',66800,66800,66700,66800,2983,100,100,0,1,'rest','2026-03-18 09:20:25'),
(356463,'440110',3,'202603171306',66700,66800,66400,66400,25563,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356464,'440110',3,'202603171309',66400,66400,66100,66200,12419,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356465,'440110',3,'202603171312',66100,66200,65900,66000,18114,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356466,'440110',3,'202603171315',66000,66200,65500,65600,20127,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356467,'440110',3,'202603171318',65600,65700,65200,65400,16046,0,0,0,1,'rest','2026-03-18 09:20:25'),
(356519,'076610',15,'202603121130',1066,1072,1065,1067,15715,14.85,13.33,13.33,1,'rest','2026-03-18 09:21:33'),
(356569,'076610',15,'202603121145',1067,1078,1064,1070,29401,0.86,15.48,13.91,1,'rest','2026-03-18 09:21:33'),
(356570,'076610',15,'202603121200',1069,1077,1066,1066,46993,42.86,0.85,13.79,1,'rest','2026-03-18 09:21:33'),
(356571,'076610',15,'202603121215',1066,1070,1066,1070,12478,50,63.64,16.14,1,'rest','2026-03-18 09:21:33'),
(356572,'076610',15,'202603121230',1070,1074,1066,1066,18748,50,33.33,1.95,1,'rest','2026-03-18 09:21:33'),
(356573,'076610',15,'202603121245',1067,1067,1065,1067,17952,20,55.56,50,1,'rest','2026-03-18 09:21:33'),
(356574,'076610',15,'202603121300',1066,1067,1063,1065,55616,33.33,14.29,33.33,1,'rest','2026-03-18 09:21:33'),
(356575,'076610',15,'202603121315',1065,1068,1062,1064,31886,0,25,41.67,1,'rest','2026-03-18 09:21:33'),
(356576,'076610',15,'202603121330',1064,1067,1062,1065,17694,50,25,22.22,1,'rest','2026-03-18 09:21:33'),
(356577,'076610',15,'202603121345',1065,1068,1064,1068,11856,100,80,62.5,1,'rest','2026-03-18 09:21:33'),
(356578,'076610',15,'202603121400',1068,1075,1066,1074,58052,100,100,76.92,1,'rest','2026-03-18 09:21:33'),
(356579,'076610',15,'202603121415',1074,1084,1069,1076,24383,100,100,92.31,1,'rest','2026-03-18 09:21:33'),
(356580,'076610',15,'202603121430',1075,1078,1070,1076,30087,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356581,'076610',15,'202603121445',1077,1079,1071,1075,17968,0,66.67,91.67,1,'rest','2026-03-18 09:21:33'),
(356582,'076610',15,'202603121500',1076,1076,1071,1076,40280,50,50,90,1,'rest','2026-03-18 09:21:33'),
(356583,'076610',15,'202603121515',1076,1079,1075,1076,12736,100,50,75,1,'rest','2026-03-18 09:21:33'),
(356584,'076610',15,'202603121530',1074,1074,1074,1074,5069,0,33.33,25,1,'rest','2026-03-18 09:21:33'),
(356585,'076610',15,'202603130900',1055,1055,1009,1029,100655,0,0,2.04,1,'rest','2026-03-18 09:21:33'),
(356586,'076610',15,'202603130915',1030,1052,1027,1047,81735,28.57,27.69,28.79,1,'rest','2026-03-18 09:21:33'),
(356587,'076610',15,'202603130930',1046,1051,1033,1034,48281,58.06,23.68,23.08,1,'rest','2026-03-18 09:21:33'),
(356588,'076610',15,'202603130945',1034,1040,1030,1030,51871,0,51.43,21.95,1,'rest','2026-03-18 09:21:33'),
(356589,'076610',15,'202603131000',1033,1047,1028,1042,50222,75,41.38,32.61,1,'rest','2026-03-18 09:21:33'),
(356590,'076610',15,'202603131015',1044,1047,1035,1044,19131,100,77.78,65.31,1,'rest','2026-03-18 09:21:33'),
(356591,'076610',15,'202603131030',1044,1065,1044,1050,46404,100,100,54.05,1,'rest','2026-03-18 09:21:33'),
(356592,'076610',15,'202603131045',1050,1061,1050,1053,13442,100,100,85.19,1,'rest','2026-03-18 09:21:33'),
(356593,'076610',15,'202603131100',1055,1059,1047,1053,22229,100,100,100,1,'rest','2026-03-18 09:21:33'),
(356594,'076610',15,'202603131115',1053,1053,1035,1044,46577,0,25,55,1,'rest','2026-03-18 09:21:33'),
(356595,'076610',15,'202603131130',1045,1056,1044,1049,28993,35.71,35.71,60.87,1,'rest','2026-03-18 09:21:33'),
(356596,'076610',15,'202603131145',1049,1050,1035,1044,15973,50,26.32,36.36,1,'rest','2026-03-18 09:21:33'),
(356597,'076610',15,'202603131200',1045,1048,1035,1043,44131,0,45.45,25,1,'rest','2026-03-18 09:21:33'),
(356598,'076610',15,'202603131215',1043,1045,1039,1039,11800,0,0,20.83,1,'rest','2026-03-18 09:21:33'),
(356599,'076610',15,'202603131230',1039,1047,1037,1045,18030,60,54.55,52.38,1,'rest','2026-03-18 09:21:33'),
(356600,'076610',15,'202603131245',1045,1048,1038,1047,22057,100,66.67,44.44,1,'rest','2026-03-18 09:21:33'),
(356601,'076610',15,'202603131300',1047,1050,1045,1049,7155,100,100,66.67,1,'rest','2026-03-18 09:21:33'),
(356602,'076610',15,'202603131315',1047,1048,1040,1046,11094,40,57.14,58.82,1,'rest','2026-03-18 09:21:33'),
(356603,'076610',15,'202603131330',1045,1065,1043,1064,46841,85.71,86.96,90.32,1,'rest','2026-03-18 09:21:33'),
(356604,'076610',15,'202603131345',1065,1068,1055,1060,20762,81.82,72,75.86,1,'rest','2026-03-18 09:21:33'),
(356605,'076610',15,'202603131400',1060,1060,1054,1060,4506,0,81.82,74.07,1,'rest','2026-03-18 09:21:33'),
(356606,'076610',15,'202603131415',1060,1060,1050,1050,14131,0,0,51.43,1,'rest','2026-03-18 09:21:33'),
(356607,'076610',15,'202603131430',1050,1055,1050,1051,12303,9.09,9.09,57.58,1,'rest','2026-03-18 09:21:33'),
(356608,'076610',15,'202603131445',1052,1053,1045,1050,18210,50,8.33,6.25,1,'rest','2026-03-18 09:21:33'),
(356609,'076610',15,'202603131500',1050,1054,1048,1048,27487,0,25,7.14,1,'rest','2026-03-18 09:21:33'),
(356610,'076610',15,'202603131515',1047,1052,1046,1048,11258,0,0,7.14,1,'rest','2026-03-18 09:21:33'),
(356611,'076610',15,'202603131530',1049,1049,1049,1049,2971,100,33.33,40,1,'rest','2026-03-18 09:21:33'),
(356612,'076610',15,'202603160900',1049,1150,1031,1140,470168,100,100,96.84,1,'rest','2026-03-18 09:21:33'),
(356613,'076610',15,'202603160915',1139,1167,1090,1100,859048,69.47,69.7,68.66,1,'rest','2026-03-18 09:21:33'),
(356614,'076610',15,'202603160930',1101,1110,1074,1077,178150,0,59.09,59.35,1,'rest','2026-03-18 09:21:33'),
(356615,'076610',15,'202603160945',1077,1117,1077,1106,124582,55.77,31.52,65.76,1,'rest','2026-03-18 09:21:33'),
(356616,'076610',15,'202603161000',1105,1135,1105,1114,155368,100,61.67,67.02,1,'rest','2026-03-18 09:21:33'),
(356617,'076610',15,'202603161015',1110,1132,1110,1111,106174,72.73,92.5,35.92,1,'rest','2026-03-18 09:21:33'),
(356618,'076610',15,'202603161030',1111,1112,1100,1107,95723,0,53.33,55.22,1,'rest','2026-03-18 09:21:33'),
(356619,'076610',15,'202603161045',1107,1110,1100,1101,51797,0,0,74,1,'rest','2026-03-18 09:21:34'),
(356620,'076610',15,'202603161100',1101,1108,1090,1090,72868,0,0,25,1,'rest','2026-03-18 09:21:34'),
(356621,'076610',15,'202603161115',1091,1100,1084,1089,36031,0,0,0,1,'rest','2026-03-18 09:21:34'),
(356622,'076610',15,'202603161130',1092,1092,1080,1083,66575,0,0,0,1,'rest','2026-03-18 09:21:34'),
(356623,'076610',15,'202603161145',1084,1091,1079,1080,30504,0,0,0,1,'rest','2026-03-18 09:21:34'),
(356624,'076610',15,'202603161200',1079,1088,1076,1088,42001,72.73,47.06,27.59,1,'rest','2026-03-18 09:21:34'),
(356625,'076610',15,'202603161215',1081,1086,1073,1079,25549,47.06,40,29.63,1,'rest','2026-03-18 09:21:34'),
(356626,'076610',15,'202603161230',1079,1080,1076,1080,15464,10,50,33.33,1,'rest','2026-03-18 09:21:34'),
(356627,'076610',15,'202603161245',1081,1081,1071,1072,41107,11.11,5.56,31.03,1,'rest','2026-03-18 09:21:34'),
(356628,'076610',15,'202603161300',1072,1078,1071,1072,18469,0,11.11,34.62,1,'rest','2026-03-18 09:21:34'),
(356629,'076610',15,'202603161315',1072,1084,1071,1078,19222,100,42.86,29.17,1,'rest','2026-03-18 09:21:34'),
(356630,'076610',15,'202603161330',1078,1086,1074,1076,29065,75,75,41.18,1,'rest','2026-03-18 09:21:34'),
(356631,'076610',15,'202603161345',1077,1085,1069,1070,43468,0,42.86,27.27,1,'rest','2026-03-18 09:21:34'),
(356632,'076610',15,'202603161400',1070,1089,1067,1076,41456,50,42.86,60,1,'rest','2026-03-18 09:21:34'),
(356633,'076610',15,'202603161415',1076,1076,1067,1068,16366,42.86,30,42.86,1,'rest','2026-03-18 09:21:34'),
(356634,'076610',15,'202603161430',1068,1072,1067,1068,32656,0,42.86,27.27,1,'rest','2026-03-18 09:21:34'),
(356635,'076610',15,'202603161445',1068,1085,1066,1077,26831,100,52.94,51.72,1,'rest','2026-03-18 09:21:34'),
(356636,'076610',15,'202603161500',1077,1088,1071,1087,49879,100,100,75.76,1,'rest','2026-03-18 09:21:34'),
(356637,'076610',15,'202603161515',1087,1087,1077,1080,18931,58.82,73.08,55.88,1,'rest','2026-03-18 09:21:34'),
(356638,'076610',15,'202603161530',1075,1075,1075,1075,10193,0,45.45,61.29,1,'rest','2026-03-18 09:21:34'),
(356639,'076610',15,'202603170900',1110,1288,1082,1258,2069797,97.34,93.85,94.39,1,'rest','2026-03-18 09:21:34'),
(356640,'076610',15,'202603170915',1272,1344,1225,1267,4067485,100,97.46,94.39,1,'rest','2026-03-18 09:21:34'),
(356641,'076610',15,'202603170930',1267,1268,1201,1238,1286470,23.68,86.88,82.4,1,'rest','2026-03-18 09:21:34'),
(356642,'076610',15,'202603170945',1238,1340,1218,1313,2257060,72.12,74.34,88.7,1,'rest','2026-03-18 09:21:34'),
(356643,'076610',15,'202603171000',1313,1335,1270,1335,1445567,100,76.98,90.88,1,'rest','2026-03-18 09:21:34'),
(356644,'076610',15,'202603171015',1335,1336,1295,1299,950400,37.93,72.93,61.99,1,'rest','2026-03-18 09:21:34'),
(356645,'076610',15,'202603171030',1299,1310,1279,1298,452112,0,37.29,59.51,1,'rest','2026-03-18 09:21:34'),
(356646,'076610',15,'202603171045',1298,1355,1298,1334,1380314,97.3,49.32,78.24,1,'rest','2026-03-18 09:21:34'),
(356647,'076610',15,'202603171100',1338,1338,1290,1299,644234,50.7,50,44.62,1,'rest','2026-03-18 09:21:34'),
(356648,'076610',15,'202603171115',1299,1397,1299,1383,4262592,70.59,77.42,62.5,1,'rest','2026-03-18 09:21:34'),
(356649,'076610',15,'202603171130',1383,1386,1358,1363,961030,80.77,60.43,68.18,1,'rest','2026-03-18 09:21:34'),
(356650,'076610',15,'202603171145',1363,1375,1356,1357,510513,0,76.36,66.3,1,'rest','2026-03-18 09:21:34'),
(356651,'076610',15,'202603171200',1356,1383,1352,1372,494210,71.43,36.59,61.88,1,'rest','2026-03-18 09:21:34'),
(356652,'076610',15,'202603171215',1372,1389,1360,1381,411356,100,80,80.6,1,'rest','2026-03-18 09:21:34'),
(356653,'076610',15,'202603171230',1381,1382,1352,1353,438825,24.32,46.15,30.77,1,'rest','2026-03-18 09:21:34'),
(356654,'076610',15,'202603171245',1353,1375,1320,1358,830209,15.15,33.33,46.03,1,'rest','2026-03-18 09:21:34'),
(356655,'076610',15,'202603171300',1358,1379,1344,1376,427987,100,45.1,62.67,1,'rest','2026-03-18 09:21:34'),
(356656,'076610',15,'202603171315',1375,1384,1350,1380,462585,100,100,56.25,1,'rest','2026-03-18 09:21:34'),
(356657,'076610',15,'202603171330',1380,1397,1377,1397,1716168,100,100,61.11,1,'rest','2026-03-18 09:21:34'),
(356658,'076610',15,'202603171345',1397,1397,1397,1397,89481,100,100,100,1,'rest','2026-03-18 09:21:34'),
(356659,'076610',15,'202603171400',1397,1397,1397,1397,14908,100,100,100,1,'rest','2026-03-18 09:21:34'),
(356660,'076610',15,'202603171415',1397,1397,1397,1397,84080,100,100,100,1,'rest','2026-03-18 09:21:34'),
(356661,'076610',15,'202603171430',1397,1397,1352,1379,964724,0,0,48.57,1,'rest','2026-03-18 09:21:34'),
(356662,'076610',15,'202603171445',1378,1397,1367,1397,531232,50,50,50,1,'rest','2026-03-18 09:21:34'),
(356663,'076610',15,'202603171500',1397,1397,1380,1397,1101717,100,50,50,1,'rest','2026-03-18 09:21:34'),
(356664,'076610',15,'202603171515',1397,1397,1387,1397,274682,100,100,50,1,'rest','2026-03-18 09:21:34'),
(356665,'076610',15,'202603171530',1397,1397,1397,1397,6054,100,100,50,1,'rest','2026-03-18 09:21:34'),
(356666,'076610',15,'202603180900',1468,1480,1342,1351,3994643,0,0,28.12,1,'rest','2026-03-18 09:21:34'),
(356667,'076610',15,'202603180915',1359,1415,1351,1390,717245,45.88,45.88,45.88,1,'rest','2026-03-18 09:21:34'),
(356719,'440110',3,'202603171321',65400,65400,64800,64800,22944,0,0,0,1,'rest','2026-03-18 09:20:26'),
(356720,'440110',3,'202603171324',64700,65600,64600,65500,28830,53.85,46.67,33.33,1,'rest','2026-03-18 09:20:26'),
(356721,'440110',3,'202603171327',65500,65500,64700,64700,25563,46.67,33.33,25.93,1,'rest','2026-03-18 09:20:26'),
(356722,'440110',3,'202603171330',64700,65200,64600,65100,24573,33.33,57.89,40.74,1,'rest','2026-03-18 09:20:26'),
(356723,'440110',3,'202603171333',65000,65200,65000,65000,11709,80,30.77,42.31,1,'rest','2026-03-18 09:20:26'),
(356724,'440110',3,'202603171336',65100,65100,63000,63100,67284,0,16.67,28.21,1,'rest','2026-03-18 09:20:26'),
(356725,'440110',3,'202603171339',63200,63700,62200,63200,71239,5,4.76,15.15,1,'rest','2026-03-18 09:20:26'),
(356726,'440110',3,'202603171342',63300,65100,63100,64900,47866,100,48.65,52.38,1,'rest','2026-03-18 09:20:26'),
(356727,'440110',3,'202603171345',64900,65000,64400,64900,39536,100,100,47.37,1,'rest','2026-03-18 09:20:26'),
(356728,'440110',3,'202603171348',65000,65000,63800,64000,32884,0,65.38,39.13,1,'rest','2026-03-18 09:20:26'),
(356729,'440110',3,'202603171351',63800,64100,63300,64000,31762,0,0,66.67,1,'rest','2026-03-18 09:20:26'),
(356730,'440110',3,'202603171354',64000,64100,63600,63800,19402,0,0,60.71,1,'rest','2026-03-18 09:20:26'),
(356731,'440110',3,'202603171357',63800,64400,63600,64300,21948,71.43,71.43,31.25,1,'rest','2026-03-18 09:20:26'),
(356732,'440110',3,'202603171400',64300,65000,64300,64400,17874,100,75,35.29,1,'rest','2026-03-18 09:20:26'),
(356733,'440110',3,'202603171403',64300,64500,64200,64500,8497,100,100,77.78,1,'rest','2026-03-18 09:20:26'),
(356734,'440110',3,'202603171406',64500,64500,63800,63900,17217,14.29,25,46.67,1,'rest','2026-03-18 09:20:26'),
(356735,'440110',3,'202603171409',63900,64100,63300,63600,42160,0,10,43.75,1,'rest','2026-03-18 09:20:26'),
(356736,'440110',3,'202603171412',63700,63800,62900,63300,76736,0,0,14.29,1,'rest','2026-03-18 09:20:26'),
(356737,'440110',3,'202603171415',63300,63400,63100,63400,15636,25,14.29,14.29,1,'rest','2026-03-18 09:20:26'),
(356738,'440110',3,'202603171418',63400,63700,63300,63500,18401,100,40,14.29,1,'rest','2026-03-18 09:20:26'),
(356739,'440110',3,'202603171421',63400,63600,63100,63200,13767,25,40,18.18,1,'rest','2026-03-18 09:20:26'),
(356740,'440110',3,'202603171424',63100,63500,62700,62700,33420,0,11.11,15.38,1,'rest','2026-03-18 09:20:26'),
(356741,'440110',3,'202603171427',62600,63000,62000,62600,94885,0,0,18.18,1,'rest','2026-03-18 09:20:26'),
(356742,'440110',3,'202603171430',62500,63000,62300,62800,18921,66.67,25,25,1,'rest','2026-03-18 09:20:26'),
(356743,'440110',3,'202603171433',62800,62800,61900,62300,58817,28.57,25,12.5,1,'rest','2026-03-18 09:20:26'),
(356744,'440110',3,'202603171436',62400,63100,62300,63000,23163,58.33,64.29,45,1,'rest','2026-03-18 09:20:26'),
(356745,'440110',3,'202603171439',63000,63300,62800,63000,22082,100,58.33,60,1,'rest','2026-03-18 09:20:26'),
(356746,'440110',3,'202603171442',63100,63600,62600,62800,44440,0,77.78,56.25,1,'rest','2026-03-18 09:20:26'),
(356747,'440110',3,'202603171445',62800,64000,62700,63600,29260,80,80,68.18,1,'rest','2026-03-18 09:20:26'),
(356748,'440110',3,'202603171448',63600,63800,63500,63800,12995,100,83.33,89.47,1,'rest','2026-03-18 09:20:26'),
(356749,'440110',3,'202603171451',63900,64700,63100,63200,40915,25,62.5,55.56,1,'rest','2026-03-18 09:20:26'),
(356750,'440110',3,'202603171454',63100,63500,62800,63400,32468,25,40,60,1,'rest','2026-03-18 09:20:26'),
(356751,'440110',3,'202603171457',63300,63600,62900,63600,14859,100,40,70,1,'rest','2026-03-18 09:20:26'),
(356752,'440110',3,'202603171500',63400,63600,63000,63000,23349,25,40,33.33,1,'rest','2026-03-18 09:20:26'),
(356753,'440110',3,'202603171503',63100,63100,62800,62900,18354,0,22.22,23.53,1,'rest','2026-03-18 09:20:26'),
(356754,'440110',3,'202603171506',62800,63400,62800,63100,17818,66.67,22.22,46.15,1,'rest','2026-03-18 09:20:26'),
(356755,'440110',3,'202603171509',63100,63200,62700,62900,24392,50,40,30.77,1,'rest','2026-03-18 09:20:26'),
(356756,'440110',3,'202603171512',62800,63100,62800,62900,16739,0,50,18.18,1,'rest','2026-03-18 09:20:26'),
(356757,'440110',3,'202603171515',62900,63200,62800,63100,20840,100,50,57.14,1,'rest','2026-03-18 09:20:26'),
(356758,'440110',3,'202603171518',63100,63100,62300,62400,37962,22.22,22.22,30.77,1,'rest','2026-03-18 09:20:26'),
(356759,'440110',3,'202603171530',62700,62700,62700,62700,14204,30,41.67,35.71,1,'rest','2026-03-18 09:20:26'),
(356760,'440110',3,'202603171533',62700,62700,62700,62700,6142,100,30,41.67,1,'rest','2026-03-18 09:20:26'),
(356761,'440110',3,'202603180900',64000,65300,62600,62700,78962,100,100,41.67,1,'rest','2026-03-18 09:20:26'),
(356762,'440110',3,'202603180903',62700,62800,60800,61500,91931,0,0,13.64,1,'rest','2026-03-18 09:20:26'),
(356763,'440110',3,'202603180906',61900,63000,61800,61800,38531,20,20,33.33,1,'rest','2026-03-18 09:20:26'),
(356764,'440110',3,'202603180909',61900,62500,61700,62200,38473,100,36.84,36.84,1,'rest','2026-03-18 09:20:26'),
(356765,'440110',3,'202603180912',62200,62700,61800,62300,34142,100,100,40,1,'rest','2026-03-18 09:20:26'),
(356766,'440110',3,'202603180915',62300,63100,61600,62900,48676,100,100,53.85,1,'rest','2026-03-18 09:20:26'),
(356767,'440110',3,'202603180918',63100,63300,63000,63200,63200,100,100,100,1,'rest','2026-03-18 09:21:02'),
(356768,'440110',15,'202603121130',66300,67000,64800,64800,123959,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:26'),
(356818,'440110',15,'202603121145',64900,66000,64700,66000,38122,NULL,NULL,NULL,1,'rest','2026-03-18 09:20:26'),
(356819,'440110',15,'202603121200',66000,66100,65400,65400,25507,66.67,NULL,NULL,1,'rest','2026-03-18 09:20:26'),
(356820,'440110',15,'202603121215',65400,65900,64800,65300,40149,0,63.16,NULL,1,'rest','2026-03-18 09:20:26'),
(356821,'440110',15,'202603121230',65300,65800,65000,65200,26935,0,0,NULL,1,'rest','2026-03-18 09:20:26'),
(356822,'440110',15,'202603121245',65200,65500,64700,65400,27027,66.67,50,63.64,1,'rest','2026-03-18 09:20:26'),
(356823,'440110',15,'202603121300',65400,66200,65200,66000,24572,100,88.89,50,1,'rest','2026-03-18 09:20:26'),
(356824,'440110',15,'202603121315',66000,66900,65900,66700,42096,100,100,88.24,1,'rest','2026-03-18 09:20:26'),
(356825,'440110',15,'202603121330',66700,67000,66200,66400,43957,70,81.25,78.95,1,'rest','2026-03-18 09:20:26'),
(356826,'440110',15,'202603121345',66300,66600,66000,66300,26147,0,63.64,78.95,1,'rest','2026-03-18 09:20:26'),
(356827,'440110',15,'202603121400',66400,67600,66200,67000,60499,87.5,63.64,83.33,1,'rest','2026-03-18 09:20:26'),
(356828,'440110',15,'202603121415',67100,67100,66000,66700,33346,70,63.64,66.67,1,'rest','2026-03-18 09:20:26'),
(356829,'440110',15,'202603121430',66600,66900,66300,66800,22441,25,72.73,53.33,1,'rest','2026-03-18 09:20:26'),
(356830,'440110',15,'202603121445',66700,66900,66100,66300,50115,16.67,11.11,47.06,1,'rest','2026-03-18 09:20:26'),
(356831,'440110',15,'202603121500',66400,66400,65900,66200,35922,0,14.29,47.06,1,'rest','2026-03-18 09:20:26'),
(356832,'440110',15,'202603121515',66100,66400,66000,66400,13190,66.67,25,25,1,'rest','2026-03-18 09:20:26'),
(356833,'440110',15,'202603121530',66600,66600,66600,66600,12314,100,80,45.45,1,'rest','2026-03-18 09:20:26'),
(356834,'440110',15,'202603130900',64500,65800,64200,65200,146295,12.5,22.22,16.67,1,'rest','2026-03-18 09:20:26'),
(356835,'440110',15,'202603130915',65200,66900,65100,66400,88777,46.15,50,51.61,1,'rest','2026-03-18 09:20:26'),
(356836,'440110',15,'202603130930',66400,66700,65600,66000,58679,75,40,47.06,1,'rest','2026-03-18 09:20:26'),
(356837,'440110',15,'202603130945',66100,66700,65800,66300,42486,42.86,78.95,48.57,1,'rest','2026-03-18 09:20:26'),
(356838,'440110',15,'202603131000',66300,66800,66100,66400,38374,100,50,47.06,1,'rest','2026-03-18 09:20:26'),
(356839,'440110',15,'202603131015',66400,67900,66300,67800,49333,100,100,88.24,1,'rest','2026-03-18 09:20:26'),
(356840,'440110',15,'202603131030',67700,68600,67600,67700,59371,93.33,93.75,78.26,1,'rest','2026-03-18 09:20:26'),
(356841,'440110',15,'202603131045',67700,69000,67400,68300,113810,85.71,95.24,96,1,'rest','2026-03-18 09:20:26'),
(356842,'440110',15,'202603131100',68400,69450,67500,69000,96174,100,92.86,96.55,1,'rest','2026-03-18 09:20:26'),
(356843,'440110',15,'202603131115',69000,69200,68300,68700,54371,70,81.25,87.1,1,'rest','2026-03-18 09:20:26'),
(356844,'440110',15,'202603131130',68700,69000,68300,68500,25330,0,58.33,68.42,1,'rest','2026-03-18 09:20:26'),
(356845,'440110',15,'202603131145',68500,68600,68100,68100,22727,0,0,59.09,1,'rest','2026-03-18 09:20:26'),
(356846,'440110',15,'202603131200',68200,68600,68000,68000,22527,0,0,41.18,1,'rest','2026-03-18 09:20:26'),
(356847,'440110',15,'202603131215',68000,68100,67300,67300,30791,0,0,0,1,'rest','2026-03-18 09:20:26'),
(356848,'440110',15,'202603131230',67300,67700,66700,67400,28234,12.5,11.11,6.67,1,'rest','2026-03-18 09:20:26'),
(356849,'440110',15,'202603131245',67100,67800,67000,67700,13460,100,36.36,25,1,'rest','2026-03-18 09:20:26'),
(356850,'440110',15,'202603131300',67700,67900,67300,67400,16324,50,57.14,26.67,1,'rest','2026-03-18 09:20:26'),
(356851,'440110',15,'202603131315',67400,67800,67000,67400,17692,0,50,28.57,1,'rest','2026-03-18 09:20:26'),
(356852,'440110',15,'202603131330',67500,67500,66700,67100,24973,0,0,40,1,'rest','2026-03-18 09:20:26'),
(356853,'440110',15,'202603131345',67100,67600,67100,67300,13331,40,40,45.45,1,'rest','2026-03-18 09:20:26'),
(356854,'440110',15,'202603131400',67200,67600,67100,67100,15507,50,28.57,20,1,'rest','2026-03-18 09:20:26'),
(356855,'440110',15,'202603131415',67100,67500,67000,67400,18341,60,71.43,50,1,'rest','2026-03-18 09:20:26'),
(356856,'440110',15,'202603131430',67400,67500,66900,66900,17360,37.5,30,33.33,1,'rest','2026-03-18 09:20:26'),
(356857,'440110',15,'202603131445',66900,67100,65300,66700,68115,0,30,35.71,1,'rest','2026-03-18 09:20:26'),
(356858,'440110',15,'202603131500',66800,66800,65200,66000,59702,0,0,15.79,1,'rest','2026-03-18 09:20:26'),
(356859,'440110',15,'202603131515',65900,66200,65700,65800,15840,0,0,15.79,1,'rest','2026-03-18 09:20:26'),
(356860,'440110',15,'202603131530',66200,66200,66200,66200,6835,66.67,30.77,20,1,'rest','2026-03-18 09:20:26'),
(356861,'440110',15,'202603160900',66600,70500,66600,69400,268511,100,94.74,76.6,1,'rest','2026-03-18 09:20:26'),
(356862,'440110',15,'202603160915',69500,70100,68100,68700,105543,82.05,83.72,69.23,1,'rest','2026-03-18 09:20:26'),
(356863,'440110',15,'202603160930',68700,70000,68700,68700,73569,0,82.05,80,1,'rest','2026-03-18 09:20:26'),
(356864,'440110',15,'202603160945',68700,69800,68600,69200,43102,100,41.67,85.42,1,'rest','2026-03-18 09:20:26'),
(356865,'440110',15,'202603161000',69100,69600,68800,69000,41449,71.43,71.43,80.43,1,'rest','2026-03-18 09:20:26'),
(356866,'440110',15,'202603161015',69200,69200,68200,68300,34372,0,35.71,23.81,1,'rest','2026-03-18 09:20:26'),
(356867,'440110',15,'202603161030',68400,68900,68000,68500,33514,22.22,18.18,43.75,1,'rest','2026-03-18 09:20:26'),
(356868,'440110',15,'202603161045',68500,68800,68200,68800,15993,100,41.67,52.63,1,'rest','2026-03-18 09:20:28'),
(356869,'440110',15,'202603161100',68700,68800,68400,68600,14880,60,71.43,31.25,1,'rest','2026-03-18 09:20:28'),
(356870,'440110',15,'202603161115',68500,69000,68400,68900,28012,60,75,47.06,1,'rest','2026-03-18 09:20:28'),
(356871,'440110',15,'202603161130',69000,69100,68300,68500,22298,42.86,33.33,57.14,1,'rest','2026-03-18 09:20:28'),
(356872,'440110',15,'202603161145',68500,69000,68300,68900,14397,50,63.64,62.5,1,'rest','2026-03-18 09:20:28'),
(356873,'440110',15,'202603161200',69000,69300,68900,69300,16797,100,66.67,64.71,1,'rest','2026-03-18 09:20:28'),
(356874,'440110',15,'202603161215',69300,69500,69100,69400,16987,100,100,75,1,'rest','2026-03-18 09:20:28'),
(356875,'440110',15,'202603161230',69300,69600,68900,69200,22761,33.33,71.43,60,1,'rest','2026-03-18 09:20:28'),
(356876,'440110',15,'202603161245',69100,69400,68700,68800,19340,0,14.29,60,1,'rest','2026-03-18 09:20:28'),
(356877,'440110',15,'202603161300',68900,69200,68700,68800,15652,0,0,45.45,1,'rest','2026-03-18 09:20:28'),
(356878,'440110',15,'202603161315',68800,69100,68500,69000,19831,100,33.33,33.33,1,'rest','2026-03-18 09:20:28'),
(356879,'440110',15,'202603161330',68900,69100,68700,68800,14073,50,50,20,1,'rest','2026-03-18 09:20:28'),
(356880,'440110',15,'202603161345',68800,69000,68600,68800,23906,0,50,25,1,'rest','2026-03-18 09:20:28'),
(356881,'440110',15,'202603161400',68800,68900,68500,68800,19054,100,0,50,1,'rest','2026-03-18 09:20:28'),
(356882,'440110',15,'202603161415',68800,68900,68700,68800,17838,100,100,50,1,'rest','2026-03-18 09:20:28'),
(356883,'440110',15,'202603161430',68900,69000,68700,68800,23245,100,100,0,1,'rest','2026-03-18 09:20:28'),
(356884,'440110',15,'202603161445',68700,69100,68500,69000,49394,100,100,100,1,'rest','2026-03-18 09:20:28'),
(356885,'440110',15,'202603161500',69000,69500,69000,69500,39932,100,100,100,1,'rest','2026-03-18 09:20:28'),
(356886,'440110',15,'202603161515',69500,69500,69200,69300,15228,71.43,77.78,77.78,1,'rest','2026-03-18 09:20:28'),
(356887,'440110',15,'202603161530',69300,69300,69300,69300,8791,0,71.43,77.78,1,'rest','2026-03-18 09:20:28'),
(356888,'440110',15,'202603170900',71900,73200,70200,70200,235311,100,81.82,88.89,1,'rest','2026-03-18 09:20:28'),
(356889,'440110',15,'202603170915',70300,70700,69300,70100,79926,90,90,82.35,1,'rest','2026-03-18 09:20:28'),
(356890,'440110',15,'202603170930',70000,70700,69200,69700,57831,0,64.29,56.25,1,'rest','2026-03-18 09:20:28'),
(356891,'440110',15,'202603170945',69700,70000,69400,69600,33499,0,0,60,1,'rest','2026-03-18 09:20:28'),
(356892,'440110',15,'202603171000',69600,69600,68700,69000,40788,0,0,42.86,1,'rest','2026-03-18 09:20:28'),
(356893,'440110',15,'202603171015',69000,69100,68000,68000,46121,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356894,'440110',15,'202603171030',68000,69000,67500,67800,46309,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356895,'440110',15,'202603171045',67800,67950,66800,67300,66255,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356896,'440110',15,'202603171100',67300,68200,66800,67300,39697,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356897,'440110',15,'202603171115',67300,67800,67300,67800,15328,100,50,22.73,1,'rest','2026-03-18 09:20:28'),
(356898,'440110',15,'202603171130',67800,67800,67400,67600,25442,71.43,71.43,35.71,1,'rest','2026-03-18 09:20:28'),
(356899,'440110',15,'202603171145',67600,67700,67300,67300,19874,0,50,33.33,1,'rest','2026-03-18 09:20:28'),
(356900,'440110',15,'202603171200',67300,67400,67000,67100,23736,0,0,41.67,1,'rest','2026-03-18 09:20:28'),
(356901,'440110',15,'202603171215',67100,67200,67000,67100,17069,0,0,41.67,1,'rest','2026-03-18 09:20:28'),
(356902,'440110',15,'202603171230',67100,67200,66800,66900,23108,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356903,'440110',15,'202603171245',66900,67200,66700,66800,31179,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356904,'440110',15,'202603171300',66700,66800,65900,66000,63004,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356905,'440110',15,'202603171315',66000,66200,64600,64700,113510,0,0,0,1,'rest','2026-03-18 09:20:28'),
(356906,'440110',15,'202603171330',64700,65200,62200,64900,222671,13.33,8.7,7.69,1,'rest','2026-03-18 09:20:28'),
(356907,'440110',15,'202603171345',64900,65000,63300,64300,145532,25,9.52,6.67,1,'rest','2026-03-18 09:20:28'),
(356908,'440110',15,'202603171400',64300,65000,62900,63300,162484,0,11.11,5.13,1,'rest','2026-03-18 09:20:28'),
(356909,'440110',15,'202603171415',63300,63700,62000,62600,176109,0,0,5.26,1,'rest','2026-03-18 09:20:28'),
(356910,'440110',15,'202603171430',62500,63600,61900,62800,167423,22.22,10.53,14.81,1,'rest','2026-03-18 09:20:28'),
(356911,'440110',15,'202603171445',62800,64700,62700,63600,130497,100,58.82,30.3,1,'rest','2026-03-18 09:20:28'),
(356912,'440110',15,'202603171500',63400,63600,62700,62900,100652,53.33,58.82,29.41,1,'rest','2026-03-18 09:20:28'),
(356913,'440110',15,'202603171515',62900,63200,62300,62400,58802,0,40,34.48,1,'rest','2026-03-18 09:20:28'),
(356914,'440110',15,'202603171530',62700,62700,62700,62700,20346,37.5,20,52,1,'rest','2026-03-18 09:20:28'),
(356915,'440110',15,'202603180900',64000,65300,60800,62300,282039,42.86,25,40.74,1,'rest','2026-03-18 09:20:28'),
(356916,'440110',15,'202603180915',62300,63800,61600,63100,75213,66.67,73.33,40.74,1,'rest','2026-03-18 09:20:28'),
(356917,'007120',1,'202603180920',2910,2930,2840,2855,187473,0,53.57,80.6,1,'ws','2026-03-18 09:35:23'),
(356918,'005930',3,'202603180918',201500,201500,201000,201500,201000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356919,'007120',3,'202603180918',2890,2990,2840,2855,778154,100,100,73.96,1,'ws','2026-03-18 12:50:23'),
(356920,'005930',1,'202603180920',201500,201500,201000,201500,201000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356921,'069500',1,'202603180920',87175,87230,87105,87120,87110,0,0,0,1,'ws','2026-03-18 09:21:02'),
(356922,'069500',3,'202603180918',87365,87385,87105,87120,87110,0,32.56,35.56,1,'ws','2026-03-18 09:21:02'),
(356923,'229200',1,'202603180920',20005,20025,20000,20020,20015,100,40,40,1,'ws','2026-03-18 09:21:02'),
(356924,'229200',3,'202603180918',20030,20030,20000,20020,20015,50,87.5,43.75,1,'ws','2026-03-18 09:21:02'),
(356925,'082920',1,'202603180920',31850,32350,31800,32350,31259,100,78.95,62.96,1,'ws','2026-03-18 09:45:23'),
(356926,'082920',3,'202603180918',31750,32350,31550,32350,75516,100,100,44.59,1,'ws','2026-03-18 09:45:26'),
(356927,'000660',1,'202603180920',999500,999500,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356928,'000660',3,'202603180918',999500,999500,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356929,'005380',1,'202603180920',534000,535000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356930,'005380',3,'202603180918',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356931,'412350',1,'202603180920',7050,7150,7020,7100,57525,88.89,44.44,66.67,1,'ws','2026-03-18 10:00:21'),
(356932,'412350',3,'202603180918',7120,7150,6960,7100,199773,75,17.14,32,1,'ws','2026-03-18 13:25:28'),
(356933,'010120',1,'202603180920',797000,797000,796000,796000,796000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356934,'010120',3,'202603180918',796000,796000,796000,796000,796000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356935,'267260',1,'202603180920',960000,960000,960000,960000,960000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356936,'267260',3,'202603180918',960000,960000,960000,960000,960000,NULL,NULL,NULL,1,'ws','2026-03-18 09:21:02'),
(356951,'242040',3,'202603180918',6820,6840,6740,6810,125367,0,0,39.29,1,'ws','2026-03-18 11:06:37'),
(356952,'242040',1,'202603180920',6750,6810,6740,6810,47157,50,46.15,28.57,1,'ws','2026-03-18 10:20:21'),
(357005,'076610',3,'202603180921',1410,1410,1370,1380,1374,0,52.31,52.63,1,'rest','2026-03-18 09:24:02'),
(357105,'076610',60,'202602241500',1380,1443,1380,1443,3708007,NULL,NULL,NULL,1,'rest','2026-03-18 09:21:34'),
(357155,'076610',60,'202602250900',1609,1769,1506,1520,13146245,NULL,NULL,NULL,1,'rest','2026-03-18 09:21:34'),
(357156,'076610',60,'202602251000',1520,1642,1457,1591,5928031,100,NULL,NULL,1,'rest','2026-03-18 09:21:34'),
(357157,'076610',60,'202602251100',1593,1600,1520,1550,2343216,63.39,78.31,NULL,1,'rest','2026-03-18 09:21:34'),
(357158,'076610',60,'202602251200',1550,1600,1535,1544,1344633,0,60.17,NULL,1,'rest','2026-03-18 09:21:34'),
(357159,'076610',60,'202602251300',1544,1569,1503,1533,1115949,0,0,71.84,1,'rest','2026-03-18 09:21:34'),
(357160,'076610',60,'202602251400',1536,1536,1442,1462,1469588,0,0,35.5,1,'rest','2026-03-18 09:21:34'),
(357161,'076610',60,'202602251500',1466,1470,1404,1404,875635,0,0,0,1,'rest','2026-03-18 09:21:34'),
(357162,'076610',60,'202602260900',1410,1455,1301,1342,3764866,0,0,0,1,'rest','2026-03-18 09:21:34'),
(357163,'076610',60,'202602261000',1342,1500,1335,1406,3818739,50.79,34.78,24.06,1,'rest','2026-03-18 09:21:34'),
(357164,'076610',60,'202602261100',1406,1473,1402,1411,1098600,100,52.67,26.54,1,'rest','2026-03-18 09:21:34'),
(357165,'076610',60,'202602261200',1406,1493,1401,1428,1231339,100,100,41.75,1,'rest','2026-03-18 09:21:34'),
(357166,'076610',60,'202602261300',1431,1443,1348,1354,1220053,18.68,22.92,38.74,1,'rest','2026-03-18 09:21:34'),
(357167,'076610',60,'202602261400',1351,1363,1332,1332,643853,0,15.04,47.25,1,'rest','2026-03-18 09:21:34'),
(357168,'076610',60,'202602261500',1333,1344,1330,1334,309652,8.33,2.04,20,1,'rest','2026-03-18 09:21:34'),
(357169,'076610',60,'202602270900',1329,1360,1258,1276,1642246,3.33,2.44,10.98,1,'rest','2026-03-18 09:21:34'),
(357170,'076610',60,'202602271000',1276,1288,1245,1285,811778,13.43,15.94,6.67,1,'rest','2026-03-18 09:21:34'),
(357171,'076610',60,'202602271100',1285,1397,1277,1336,1061604,100,50.85,43.66,1,'rest','2026-03-18 09:21:34'),
(357172,'076610',60,'202602271200',1336,1337,1295,1306,410844,62.96,66.67,41.33,1,'rest','2026-03-18 09:21:34'),
(357173,'076610',60,'202602271300',1306,1313,1280,1287,452977,0,51,35.93,1,'rest','2026-03-18 09:21:34'),
(357174,'076610',60,'202602271400',1287,1305,1281,1291,254049,17.39,7.55,56.64,1,'rest','2026-03-18 09:21:34'),
(357175,'076610',60,'202602271500',1291,1304,1285,1294,186354,100,26.92,54.21,1,'rest','2026-03-18 09:21:34'),
(357176,'076610',60,'202603030900',1200,1319,1200,1240,1344125,5.26,11.48,6.36,1,'rest','2026-03-18 09:21:34'),
(357177,'076610',60,'202603031000',1240,1259,1223,1231,348635,0,4.55,7.87,1,'rest','2026-03-18 09:21:34'),
(357178,'076610',60,'202603031100',1234,1247,1180,1213,541699,0,0,7.95,1,'rest','2026-03-18 09:21:34'),
(357179,'076610',60,'202603031200',1219,1240,1188,1225,344804,40,30.77,15.62,1,'rest','2026-03-18 09:21:34'),
(357180,'076610',60,'202603031300',1225,1237,1202,1205,186963,37.5,24,10.62,1,'rest','2026-03-18 09:21:34'),
(357181,'076610',60,'202603031400',1210,1235,1205,1214,188145,31.03,51.22,30.88,1,'rest','2026-03-18 09:21:34'),
(357182,'076610',60,'202603031500',1214,1218,1188,1188,215362,25.71,16.36,24.71,1,'rest','2026-03-18 09:21:34'),
(357183,'076610',60,'202603040900',1120,1175,1031,1120,1366743,0,8.74,15.56,1,'rest','2026-03-18 09:21:34'),
(357184,'076610',60,'202603041000',1120,1137,1087,1103,522757,0,0,6.43,1,'rest','2026-03-18 09:21:34'),
(357185,'076610',60,'202603041100',1103,1109,1051,1079,253510,0,0,6.25,1,'rest','2026-03-18 09:21:34'),
(357186,'076610',60,'202603041200',1079,1119,1000,1101,841272,47.83,34.92,14.01,1,'rest','2026-03-18 09:21:34'),
(357187,'076610',60,'202603041300',1092,1114,1066,1082,257622,53.66,33.85,14.67,1,'rest','2026-03-18 09:21:34'),
(357188,'076610',60,'202603041400',1082,1105,1052,1082,523391,0,53.66,26.83,1,'rest','2026-03-18 09:21:34'),
(357189,'076610',60,'202603041500',1071,1077,1053,1053,193181,0,0,23.4,1,'rest','2026-03-18 09:21:34'),
(357190,'076610',60,'202603050900',1180,1195,1110,1157,990343,78.2,78.2,72.41,1,'rest','2026-03-18 09:21:34'),
(357191,'076610',60,'202603051000',1157,1169,1116,1124,380161,75.91,62.65,56.22,1,'rest','2026-03-18 09:21:34'),
(357192,'076610',60,'202603051100',1124,1155,1116,1150,212922,44.07,79.75,67.71,1,'rest','2026-03-18 09:21:34'),
(357193,'076610',60,'202603051200',1148,1161,1132,1144,171786,81.25,40,65.66,1,'rest','2026-03-18 09:21:34'),
(357194,'076610',60,'202603051300',1144,1153,1133,1141,115851,0,74.29,75.58,1,'rest','2026-03-18 09:21:34'),
(357195,'076610',60,'202603051400',1142,1154,1141,1142,122308,25,10,39.13,1,'rest','2026-03-18 09:21:34'),
(357196,'076610',60,'202603051500',1140,1150,1132,1143,121437,100,40,75.68,1,'rest','2026-03-18 09:21:34'),
(357197,'076610',60,'202603060900',1143,1164,1060,1074,939928,1.43,2.82,2.5,1,'rest','2026-03-18 09:21:34'),
(357198,'076610',60,'202603061000',1079,1092,1052,1076,474988,2.82,4.17,5.26,1,'rest','2026-03-18 09:21:34'),
(357199,'076610',60,'202603061100',1076,1091,1070,1081,158111,100,9.21,11.54,1,'rest','2026-03-18 09:21:34'),
(357200,'076610',60,'202603061200',1081,1088,1070,1080,96070,83.33,87.5,10.26,1,'rest','2026-03-18 09:21:34'),
(357201,'076610',60,'202603061300',1077,1085,1063,1084,143061,80,90,13.58,1,'rest','2026-03-18 09:21:34'),
(357202,'076610',60,'202603061400',1085,1092,1075,1091,163711,100,91.67,94.74,1,'rest','2026-03-18 09:21:34'),
(357203,'076610',60,'202603061500',1091,1096,1083,1086,107653,58.33,68.75,72.73,1,'rest','2026-03-18 09:21:34'),
(357204,'076610',60,'202603090900',1064,1070,1005,1027,610577,0,9.86,14.47,1,'rest','2026-03-18 09:21:34'),
(357205,'076610',60,'202603091000',1028,1035,1009,1010,204006,0,0,11.96,1,'rest','2026-03-18 09:21:36'),
(357206,'076610',60,'202603091100',1013,1061,1007,1042,151595,65.31,29.63,32.5,1,'rest','2026-03-18 09:21:36'),
(357207,'076610',60,'202603091200',1037,1043,1020,1026,117955,66.67,49.23,24.81,1,'rest','2026-03-18 09:21:36'),
(357208,'076610',60,'202603091300',1027,1035,1025,1028,58510,11.11,68,26.98,1,'rest','2026-03-18 09:21:36'),
(357209,'076610',60,'202603091400',1027,1085,1025,1070,195933,100,73.33,69.72,1,'rest','2026-03-18 09:21:36'),
(357210,'076610',60,'202603091500',1070,1087,1058,1085,65761,100,100,85.05,1,'rest','2026-03-18 09:21:36'),
(357211,'076610',60,'202603100900',1126,1162,1067,1079,851051,71.43,90.48,72.84,1,'rest','2026-03-18 09:21:36'),
(357212,'076610',60,'202603101000',1079,1140,1066,1129,339186,89.29,91.55,94.78,1,'rest','2026-03-18 09:21:36'),
(357213,'076610',60,'202603101100',1124,1137,1090,1114,237348,76.92,70.42,83.59,1,'rest','2026-03-18 09:21:36'),
(357214,'076610',60,'202603101200',1114,1159,1111,1140,434014,63.41,83.52,81.25,1,'rest','2026-03-18 09:21:36'),
(357215,'076610',60,'202603101300',1139,1155,1129,1149,168737,100,70,80.19,1,'rest','2026-03-18 09:21:36'),
(357216,'076610',60,'202603101400',1149,1153,1131,1141,120881,52.94,81.4,78.7,1,'rest','2026-03-18 09:21:36'),
(357217,'076610',60,'202603101500',1142,1155,1142,1155,93879,63.64,74.19,68.06,1,'rest','2026-03-18 09:21:36'),
(357218,'076610',60,'202603110900',1137,1154,1080,1129,940577,35,29.17,59.04,1,'rest','2026-03-18 09:21:36'),
(357219,'076610',60,'202603111000',1129,1135,1115,1119,219219,0,28,34.33,1,'rest','2026-03-18 09:21:36'),
(357220,'076610',60,'202603111100',1121,1125,1113,1124,142617,33.33,12.2,30.16,1,'rest','2026-03-18 09:21:36'),
(357221,'076610',60,'202603111200',1124,1129,1114,1125,158731,100,37.5,35.71,1,'rest','2026-03-18 09:21:36'),
(357222,'076610',60,'202603111300',1125,1128,1117,1118,142586,12.5,46.15,12.24,1,'rest','2026-03-18 09:21:36'),
(357223,'076610',60,'202603111400',1118,1127,1096,1097,235713,0,3.45,13.64,1,'rest','2026-03-18 09:21:36'),
(357224,'076610',60,'202603111500',1099,1121,1090,1104,108141,25,20,31.71,1,'rest','2026-03-18 09:21:36'),
(357225,'076610',60,'202603120900',1075,1112,1066,1067,466910,15.91,10.77,10.96,1,'rest','2026-03-18 09:21:36'),
(357226,'076610',60,'202603121000',1067,1087,1062,1080,199178,26,35.09,23.53,1,'rest','2026-03-18 09:21:36'),
(357227,'076610',60,'202603121100',1080,1081,1063,1070,144067,56.52,21.67,22.73,1,'rest','2026-03-18 09:21:36'),
(357228,'076610',60,'202603121200',1069,1077,1065,1067,96171,0,50,28.57,1,'rest','2026-03-18 09:21:36'),
(357229,'076610',60,'202603121300',1066,1068,1062,1068,117052,25,7.14,21.88,1,'rest','2026-03-18 09:21:36'),
(357230,'076610',60,'202603121400',1068,1084,1066,1075,130490,100,72.73,61.76,1,'rest','2026-03-18 09:21:36'),
(357231,'076610',60,'202603121500',1076,1079,1071,1074,58085,87.5,88.89,36.36,1,'rest','2026-03-18 09:21:36'),
(357232,'076610',60,'202603130900',1055,1055,1009,1030,282542,0,13.46,14.29,1,'rest','2026-03-18 09:21:36'),
(357233,'076610',60,'202603131000',1033,1065,1028,1053,129199,34.33,33.82,40.79,1,'rest','2026-03-18 09:21:36'),
(357234,'076610',60,'202603131100',1055,1059,1035,1044,113772,71.88,30.26,35.71,1,'rest','2026-03-18 09:21:36'),
(357235,'076610',60,'202603131200',1045,1048,1035,1047,96018,25,74.29,32.5,1,'rest','2026-03-18 09:21:36'),
(357236,'076610',60,'202603131300',1047,1068,1040,1060,85852,100,64,42.39,1,'rest','2026-03-18 09:21:36'),
(357237,'076610',60,'202603131400',1060,1060,1045,1050,49150,56.52,61.54,67.24,1,'rest','2026-03-18 09:21:36'),
(357238,'076610',60,'202603131500',1050,1054,1046,1049,41716,0,54.17,44.44,1,'rest','2026-03-18 09:21:36'),
(357239,'076610',60,'202603160900',1049,1167,1031,1106,1631948,98.28,83.82,86.9,1,'rest','2026-03-18 09:21:36'),
(357240,'076610',60,'202603161000',1105,1135,1100,1101,409062,91.94,90.48,81.4,1,'rest','2026-03-18 09:21:36'),
(357241,'076610',60,'202603161100',1101,1108,1079,1080,205978,0,68.67,60.64,1,'rest','2026-03-18 09:21:36'),
(357242,'076610',60,'202603161200',1079,1088,1071,1072,124121,0,0,61.96,1,'rest','2026-03-18 09:21:36'),
(357243,'076610',60,'202603161300',1072,1086,1069,1070,110224,0,0,61.29,1,'rest','2026-03-18 09:21:36'),
(357244,'076610',60,'202603161400',1070,1089,1066,1077,117309,77.78,41.18,16.28,1,'rest','2026-03-18 09:21:36'),
(357245,'076610',60,'202603161500',1077,1088,1071,1075,79003,77.78,63.64,17.5,1,'rest','2026-03-18 09:21:36'),
(357246,'076610',60,'202603170900',1110,1344,1082,1313,9680812,99.17,99.19,95.33,1,'rest','2026-03-18 09:21:36'),
(357247,'076610',60,'202603171000',1313,1355,1270,1334,4228393,100,99.23,98.52,1,'rest','2026-03-18 09:21:36'),
(357248,'076610',60,'202603171100',1338,1397,1290,1357,6378369,100,100,99.31,1,'rest','2026-03-18 09:21:36'),
(357249,'076610',60,'202603171200',1356,1389,1320,1358,2174600,100,100,99.3,1,'rest','2026-03-18 09:21:36'),
(357250,'076610',60,'202603171300',1358,1397,1344,1397,2696221,100,100,100,1,'rest','2026-03-18 09:21:36'),
(357251,'076610',60,'202603171400',1397,1397,1352,1397,1594944,100,100,100,1,'rest','2026-03-18 09:21:36'),
(357252,'076610',60,'202603171500',1397,1397,1380,1397,1382453,100,100,100,1,'rest','2026-03-18 09:21:36'),
(357253,'076610',60,'202603180900',1468,1480,1342,1390,4712327,0,0,85.11,1,'rest','2026-03-18 09:21:36'),
(357254,'034020',1,'202603180921',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:22:00'),
(357255,'412350',1,'202603180921',7090,7280,7090,7200,123205,100,94.74,75,1,'ws','2026-03-18 10:00:21'),
(357256,'000660',1,'202603180921',1000500,1001000,1000000,1001000,1000000,NULL,NULL,NULL,1,'ws','2026-03-18 09:22:02'),
(357257,'005930',1,'202603180921',202000,202000,201500,202000,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:22:02'),
(357258,'069500',1,'202603180921',87110,87185,87080,87170,87165,43.48,18.87,14.93,1,'ws','2026-03-18 09:22:02'),
(357259,'007120',1,'202603180921',2845,2960,2750,2810,260866,0,0,67.65,1,'ws','2026-03-18 09:35:23'),
(357260,'440110',1,'202603180921',63400,63400,62700,62800,62700,20,33.33,47.37,1,'ws','2026-03-18 09:22:02'),
(357261,'082920',1,'202603180921',32350,32750,32200,32750,118222,100,100,69.7,1,'ws','2026-03-18 09:45:23'),
(357262,'010120',1,'202603180921',797000,797000,797000,797000,796000,NULL,NULL,NULL,1,'ws','2026-03-18 09:22:02'),
(357263,'242040',1,'202603180921',6800,6820,6770,6820,31764,100,53.85,50,1,'ws','2026-03-18 10:20:21'),
(357264,'076610',1,'202603180921',1410,1410,1384,1385,1384,0,0,56.45,1,'ws','2026-03-18 09:22:02'),
(357265,'229200',1,'202603180921',20020,20040,20015,20035,20035,100,100,45.45,1,'ws','2026-03-18 09:22:02'),
(357266,'005380',1,'202603180921',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:22:02'),
(357267,'229200',1,'202603180922',20040,20045,20025,20035,20025,100,100,62.5,1,'ws','2026-03-18 09:23:00'),
(357268,'007120',1,'202603180922',2815,2815,2710,2735,154067,0,0,28.85,1,'ws','2026-03-18 09:35:23'),
(357269,'005930',1,'202603180922',201500,201500,201500,201500,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:23:02'),
(357270,'069500',1,'202603180922',87165,87200,87125,87175,87170,100,45.83,17.74,1,'ws','2026-03-18 09:23:02'),
(357271,'076610',1,'202603180922',1384,1390,1381,1390,1387,16.13,16.13,53.45,1,'ws','2026-03-18 09:23:02'),
(357272,'412350',1,'202603180922',7220,7230,7150,7190,60096,90.91,94.74,62.07,1,'ws','2026-03-18 10:00:21'),
(357273,'242040',1,'202603180922',6820,6840,6750,6750,50839,12.5,50,33.33,1,'ws','2026-03-18 10:20:21'),
(357274,'440110',1,'202603180922',62700,63300,62700,63150,63100,46.67,52.94,35.48,1,'ws','2026-03-18 09:23:02'),
(357275,'082920',1,'202603180922',32750,32750,32750,32750,10959,100,100,85.19,1,'ws','2026-03-18 09:45:23'),
(357276,'010120',1,'202603180922',797000,797000,797000,797000,796000,NULL,NULL,NULL,1,'ws','2026-03-18 09:23:04'),
(357277,'005930',3,'202603180921',201500,202000,201500,201500,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357278,'005930',1,'202603180923',201500,202000,201500,201500,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:00'),
(357279,'005380',3,'202603180921',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357280,'069500',3,'202603180921',87110,87200,87080,87155,87150,12.07,10.77,38.95,1,'ws','2026-03-18 09:24:02'),
(357281,'034020',3,'202603180921',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357282,'267260',3,'202603180921',959000,959500,959000,959500,959000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357283,'242040',3,'202603180921',6800,6840,6740,6740,110136,0,0,48.89,1,'ws','2026-03-18 11:06:37'),
(357284,'007120',3,'202603180921',2845,2960,2640,2650,639342,4.65,50,63.39,1,'ws','2026-03-18 12:50:23'),
(357285,'298040',3,'202603180921',2615000,2615000,2611000,2611000,2611000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357286,'229200',3,'202603180921',20020,20045,20005,20010,20010,0,25,43.75,1,'ws','2026-03-18 09:24:02'),
(357287,'412350',3,'202603180921',7090,7280,7090,7200,273861,83.33,88.89,32,1,'ws','2026-03-18 13:25:28'),
(357288,'082920',3,'202603180921',32350,32750,32200,32750,138500,100,100,50,1,'ws','2026-03-18 09:45:26'),
(357289,'000660',3,'202603180921',1000000,1000000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357290,'010120',3,'202603180921',797000,797000,797000,797000,797000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357291,'440110',3,'202603180921',63400,64000,62700,63900,63900,100,100,100,1,'ws','2026-03-18 09:24:02'),
(357293,'005380',1,'202603180923',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357294,'007120',1,'202603180923',2745,2800,2640,2650,224409,0,0,0,1,'ws','2026-03-18 09:35:23'),
(357295,'242040',1,'202603180923',6760,6780,6740,6740,27533,0,11.11,33.33,1,'ws','2026-03-18 10:20:21'),
(357296,'034020',1,'202603180923',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357297,'069500',1,'202603180923',87175,87175,87125,87155,87150,20,73.33,18.97,1,'ws','2026-03-18 09:24:02'),
(357298,'267260',1,'202603180923',959000,959500,959000,959500,959000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357299,'082920',1,'202603180923',32750,32750,32750,32750,9319,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357300,'076610',1,'202603180923',1390,1390,1370,1380,1374,33.33,12.2,11.9,1,'ws','2026-03-18 09:24:02'),
(357301,'229200',1,'202603180923',20025,20035,20005,20010,20010,0,37.5,50,1,'ws','2026-03-18 09:24:02'),
(357302,'298040',1,'202603180923',2615000,2615000,2611000,2611000,2611000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357303,'412350',1,'202603180923',7190,7240,7100,7200,90560,50,91.67,90.48,1,'ws','2026-03-18 10:00:21'),
(357304,'000660',1,'202603180923',1000000,1000000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357305,'010120',1,'202603180923',797000,797000,797000,797000,797000,NULL,NULL,NULL,1,'ws','2026-03-18 09:24:02'),
(357306,'440110',1,'202603180923',63200,64000,63100,63900,63900,100,73.33,76.47,1,'ws','2026-03-18 09:24:02'),
(357322,'069500',1,'202603180924',87165,87340,87135,87305,87300,88.24,88.57,70.69,1,'ws','2026-03-18 09:25:00'),
(357323,'298040',1,'202603180924',2634000,2635000,2634000,2635000,2634000,NULL,NULL,NULL,1,'ws','2026-03-18 09:25:02'),
(357324,'007120',1,'202603180924',2665,2690,2630,2655,82990,5.56,3.03,1.89,1,'ws','2026-03-18 09:35:23'),
(357325,'082920',1,'202603180924',32750,32750,32750,32750,1966,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357326,'000660',1,'202603180924',1002000,1003000,1002000,1002000,1002000,NULL,NULL,NULL,1,'ws','2026-03-18 09:25:02'),
(357327,'005380',1,'202603180924',535000,535000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:25:02'),
(357328,'229200',1,'202603180924',20010,20035,20010,20020,20015,28.57,28.57,58.33,1,'ws','2026-03-18 09:25:02'),
(357329,'242040',1,'202603180924',6750,6755,6650,6650,80167,0,0,29.17,1,'ws','2026-03-18 10:20:21'),
(357330,'412350',1,'202603180924',7230,7320,7170,7180,81383,33.33,25,86.36,1,'ws','2026-03-18 10:00:21'),
(357331,'076610',1,'202603180924',1377,1381,1364,1366,1366,0,17.24,9.09,1,'ws','2026-03-18 09:25:02'),
(357332,'440110',1,'202603180924',64000,64000,63100,63100,62900,48.39,57.89,50,1,'ws','2026-03-18 09:25:02'),
(357333,'042370',1,'202603171405',10810,10810,10810,10810,100,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:18'),
(357334,'042370',1,'202603171406',10820,10820,10800,10820,955,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:18'),
(357335,'042370',1,'202603171407',10810,10810,10790,10800,501,33.33,NULL,NULL,1,'rest','2026-03-18 09:25:18'),
(357336,'042370',1,'202603171408',10810,10820,10810,10820,124,50,60,NULL,1,'rest','2026-03-18 09:25:18'),
(357337,'042370',1,'202603171409',10820,10820,10820,10820,2,100,50,NULL,1,'rest','2026-03-18 09:25:18'),
(357338,'042370',1,'202603171410',10820,10820,10810,10810,500,0,66.67,50,1,'rest','2026-03-18 09:25:18'),
(357339,'042370',1,'202603171411',10810,10810,10810,10810,1192,0,0,40,1,'rest','2026-03-18 09:25:18'),
(357340,'042370',1,'202603171412',10810,10830,10810,10830,1977,100,66.67,80,1,'rest','2026-03-18 09:25:18'),
(357341,'042370',1,'202603171413',10830,10830,10820,10830,530,100,100,66.67,1,'rest','2026-03-18 09:25:18'),
(357342,'042370',1,'202603171414',10830,10830,10830,10830,73,100,100,66.67,1,'rest','2026-03-18 09:25:18'),
(357343,'042370',1,'202603171415',10820,10830,10820,10830,511,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357344,'042370',1,'202603171416',10830,10830,10830,10830,77,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357345,'042370',1,'202603171417',10830,10840,10830,10830,670,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357346,'042370',1,'202603171418',10840,10840,10830,10830,393,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357347,'042370',1,'202603171419',10830,10840,10830,10830,578,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357348,'042370',1,'202603171420',10840,10840,10830,10830,2905,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357349,'042370',1,'202603171421',10840,10930,10830,10930,6565,100,100,100,1,'rest','2026-03-18 09:25:18'),
(357350,'042370',1,'202603171422',10930,10940,10900,10900,794,76.92,76.92,76.92,1,'rest','2026-03-18 09:25:18'),
(357351,'042370',1,'202603171423',10890,10920,10890,10920,3081,40,80,80,1,'rest','2026-03-18 09:25:18'),
(357352,'042370',1,'202603171424',10890,10920,10890,10920,929,100,40,80,1,'rest','2026-03-18 09:25:18'),
(357353,'042370',1,'202603171425',10920,10920,10890,10890,849,0,40,66.67,1,'rest','2026-03-18 09:25:18'),
(357354,'042370',1,'202603171426',10910,10910,10870,10870,1051,0,0,20,1,'rest','2026-03-18 09:25:18'),
(357355,'042370',1,'202603171427',10875,10875,10875,10875,7,20,9.09,33.33,1,'rest','2026-03-18 09:25:18'),
(357356,'042370',1,'202603171428',10880,10890,10880,10880,948,100,33.33,16.67,1,'rest','2026-03-18 09:25:18'),
(357357,'042370',1,'202603171429',10880,10880,10880,10880,220,100,100,16.67,1,'rest','2026-03-18 09:25:18'),
(357358,'042370',1,'202603171430',10880,10880,10880,10880,3,100,100,33.33,1,'rest','2026-03-18 09:25:18'),
(357359,'042370',1,'202603171431',10890,10890,10870,10870,431,0,0,50,1,'rest','2026-03-18 09:25:18'),
(357360,'042370',1,'202603171432',10860,10860,10850,10850,976,0,0,14.29,1,'rest','2026-03-18 09:25:18'),
(357361,'042370',1,'202603171433',10850,10850,10850,10850,35,0,0,0,1,'rest','2026-03-18 09:25:18'),
(357362,'042370',1,'202603171434',10850,10890,10850,10890,1784,100,66.67,57.14,1,'rest','2026-03-18 09:25:18'),
(357363,'042370',1,'202603171435',10880,10890,10880,10890,3,100,100,57.14,1,'rest','2026-03-18 09:25:18'),
(357364,'042370',1,'202603171436',10880,10890,10880,10880,203,0,80,57.14,1,'rest','2026-03-18 09:25:18'),
(357365,'042370',1,'202603171437',10890,10890,10890,10890,223,50,50,83.33,1,'rest','2026-03-18 09:25:18'),
(357366,'042370',1,'202603171438',10890,10890,10890,10890,140,100,50,83.33,1,'rest','2026-03-18 09:25:18'),
(357367,'042370',1,'202603171439',10890,10900,10880,10880,1005,0,50,33.33,1,'rest','2026-03-18 09:25:18'),
(357368,'042370',1,'202603171440',10890,10890,10880,10880,1768,0,0,33.33,1,'rest','2026-03-18 09:25:18'),
(357369,'042370',1,'202603171441',10880,10900,10880,10900,3505,100,66.67,75,1,'rest','2026-03-18 09:25:18'),
(357370,'042370',1,'202603171443',10900,10900,10890,10900,223,100,100,66.67,1,'rest','2026-03-18 09:25:18'),
(357371,'042370',1,'202603171444',10900,10910,10900,10910,1185,100,100,75,1,'rest','2026-03-18 09:25:18'),
(357372,'042370',1,'202603171445',10870,10870,10860,10860,648,16.67,16.67,37.5,1,'rest','2026-03-18 09:25:18'),
(357373,'042370',1,'202603171446',10860,10870,10860,10870,265,16.67,28.57,44.44,1,'rest','2026-03-18 09:25:18'),
(357374,'042370',1,'202603171447',10870,10870,10850,10850,984,33.33,12.5,22.22,1,'rest','2026-03-18 09:25:18'),
(357375,'042370',1,'202603171448',10850,10860,10850,10860,33,33.33,50,30,1,'rest','2026-03-18 09:25:18'),
(357376,'042370',1,'202603171449',10860,10860,10850,10850,594,50,25,20,1,'rest','2026-03-18 09:25:18'),
(357377,'042370',1,'202603171450',10860,10860,10840,10840,807,0,33.33,33.33,1,'rest','2026-03-18 09:25:18'),
(357378,'042370',1,'202603171451',10840,10840,10820,10820,1399,0,0,14.29,1,'rest','2026-03-18 09:25:18'),
(357379,'042370',1,'202603171452',10820,10840,10810,10840,4458,50,40,42.86,1,'rest','2026-03-18 09:25:18'),
(357380,'042370',1,'202603171453',10840,10840,10810,10810,91,40,28.57,22.22,1,'rest','2026-03-18 09:25:18'),
(357381,'042370',1,'202603171454',10810,10820,10810,10820,96,25,50,33.33,1,'rest','2026-03-18 09:25:18'),
(357382,'042370',1,'202603171455',10820,10840,10810,10840,1014,100,50,50,1,'rest','2026-03-18 09:25:18'),
(357383,'042370',1,'202603171456',10840,10840,10830,10830,53,66.67,75,55.56,1,'rest','2026-03-18 09:25:18'),
(357384,'042370',1,'202603171457',10830,10830,10820,10820,472,0,50,37.5,1,'rest','2026-03-18 09:25:19'),
(357385,'042370',1,'202603171458',10820,10820,10820,10820,293,0,0,60,1,'rest','2026-03-18 09:25:19'),
(357386,'042370',1,'202603171459',10820,10830,10810,10810,3414,0,0,40,1,'rest','2026-03-18 09:25:19'),
(357387,'042370',1,'202603171500',10820,10820,10810,10810,131,0,0,0,1,'rest','2026-03-18 09:25:19'),
(357388,'042370',1,'202603171501',10820,10820,10820,10820,2089,100,50,33.33,1,'rest','2026-03-18 09:25:19'),
(357389,'042370',1,'202603171502',10820,10830,10820,10830,1019,100,100,66.67,1,'rest','2026-03-18 09:25:19'),
(357390,'042370',1,'202603171503',10820,10830,10810,10810,3017,33.33,50,40,1,'rest','2026-03-18 09:25:19'),
(357391,'042370',1,'202603171504',10810,10810,10810,10810,67,0,33.33,50,1,'rest','2026-03-18 09:25:19'),
(357392,'042370',1,'202603171505',10810,10820,10810,10810,1809,100,0,50,1,'rest','2026-03-18 09:25:19'),
(357393,'042370',1,'202603171506',10800,10800,10790,10790,1741,0,0,20,1,'rest','2026-03-18 09:25:19'),
(357394,'042370',1,'202603171507',10790,10800,10790,10800,736,33.33,33.33,20,1,'rest','2026-03-18 09:25:19'),
(357395,'042370',1,'202603171508',10795,10830,10790,10820,1264,100,60,60,1,'rest','2026-03-18 09:25:19'),
(357396,'042370',1,'202603171509',10790,10810,10790,10810,140,66.67,75,50,1,'rest','2026-03-18 09:25:19'),
(357397,'042370',1,'202603171510',10810,10810,10800,10810,39,0,66.67,50,1,'rest','2026-03-18 09:25:19'),
(357398,'042370',1,'202603171511',10800,10810,10790,10810,746,100,0,75,1,'rest','2026-03-18 09:25:19'),
(357399,'042370',1,'202603171512',10810,10810,10790,10810,1062,100,100,66.67,1,'rest','2026-03-18 09:25:19'),
(357400,'042370',1,'202603171513',10800,10820,10800,10820,1098,100,100,50,1,'rest','2026-03-18 09:25:19'),
(357401,'042370',1,'202603171514',10820,10830,10800,10800,3898,33.33,33.33,33.33,1,'rest','2026-03-18 09:25:19'),
(357402,'042370',1,'202603171515',10800,10830,10800,10830,760,60,66.67,66.67,1,'rest','2026-03-18 09:25:19'),
(357403,'042370',1,'202603171516',10810,10820,10810,10810,1472,60,42.86,50,1,'rest','2026-03-18 09:25:19'),
(357404,'042370',1,'202603171517',10810,10810,10790,10790,2428,0,42.86,40,1,'rest','2026-03-18 09:25:19'),
(357405,'042370',1,'202603171518',10790,10820,10780,10820,1389,60,42.86,50,1,'rest','2026-03-18 09:25:19'),
(357406,'042370',1,'202603171519',10820,10830,10820,10820,231,100,60,60,1,'rest','2026-03-18 09:25:19'),
(357407,'042370',1,'202603171530',10820,10820,10820,10820,2732,100,100,42.86,1,'rest','2026-03-18 09:25:19'),
(357408,'042370',1,'202603171535',10820,10820,10820,10820,473,100,100,60,1,'rest','2026-03-18 09:25:19'),
(357409,'042370',1,'202603180902',12470,12490,12000,12040,373353,100,100,100,1,'rest','2026-03-18 09:25:19'),
(357410,'042370',1,'202603180903',12020,12310,11840,12190,149451,100,100,100,1,'rest','2026-03-18 09:25:19'),
(357411,'042370',1,'202603180904',12220,12420,12050,12250,123204,100,100,100,1,'rest','2026-03-18 09:25:19'),
(357412,'042370',1,'202603180915',12100,12100,11930,12030,55171,50,78.79,42.86,1,'rest','2026-03-18 09:25:19'),
(357413,'042370',1,'202603180916',12030,12250,12030,12240,78088,75,80,87.27,1,'rest','2026-03-18 09:25:19'),
(357414,'042370',1,'202603180917',12240,12440,12230,12390,93618,100,83.72,89.86,1,'rest','2026-03-18 09:25:19'),
(357415,'042370',1,'202603180918',12390,12390,12130,12170,40159,40.54,62.07,59.72,1,'rest','2026-03-18 09:25:19'),
(357416,'042370',1,'202603180919',12170,12180,12020,12110,48594,0,34.88,50.7,1,'rest','2026-03-18 09:25:19'),
(357417,'042370',1,'202603180920',12080,12280,12080,12260,28629,71.43,34.88,64.56,1,'rest','2026-03-18 09:25:19'),
(357418,'042370',1,'202603180921',12280,12690,12220,12590,137709,100,88.89,69.23,1,'rest','2026-03-18 09:25:19'),
(357419,'042370',1,'202603180922',12590,12640,12300,12360,68810,58.93,67.61,48.48,1,'rest','2026-03-18 09:25:19'),
(357420,'042370',1,'202603180923',12340,12400,12280,12300,54496,0,53.23,57.83,1,'rest','2026-03-18 09:25:19'),
(357421,'042370',1,'202603180924',12300,12550,12300,12540,52706,80,45.28,71.29,1,'rest','2026-03-18 09:25:19'),
(357422,'042370',1,'202603180925',12420,12490,12380,12400,12380,0,63.16,35.82,1,'rest','2026-03-18 09:26:02'),
(357423,'042370',15,'202603121130',10620,10630,10530,10550,15048,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(357434,'042370',15,'202603121145',10580,10600,10520,10560,5924,NULL,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(357435,'042370',15,'202603121200',10550,10550,10450,10500,9009,14.29,NULL,NULL,1,'rest','2026-03-18 09:25:21'),
(357436,'042370',15,'202603121215',10500,10580,10460,10530,8355,33.33,40,NULL,1,'rest','2026-03-18 09:25:21'),
(357437,'042370',15,'202603121230',10530,10580,10500,10510,5344,60,27.27,NULL,1,'rest','2026-03-18 09:25:21'),
(357438,'042370',15,'202603121245',10510,10630,10500,10620,5559,84.62,87.5,65.22,1,'rest','2026-03-18 09:25:21'),
(357439,'042370',15,'202603121300',10640,10650,10620,10640,6526,100,86.67,66.67,1,'rest','2026-03-18 09:25:21'),
(357440,'042370',15,'202603121315',10620,10720,10620,10670,19624,100,100,90.48,1,'rest','2026-03-18 09:25:21'),
(357441,'042370',15,'202603121330',10680,10700,10660,10660,5615,75,83.33,84.21,1,'rest','2026-03-18 09:25:21'),
(357442,'042370',15,'202603121345',10660,10730,10640,10680,17825,66.67,83.33,94.74,1,'rest','2026-03-18 09:25:21'),
(357443,'042370',15,'202603121400',10710,10750,10700,10720,15406,100,85.71,91.67,1,'rest','2026-03-18 09:25:21'),
(357444,'042370',15,'202603121415',10720,10730,10680,10700,5843,66.67,75,75,1,'rest','2026-03-18 09:25:21'),
(357445,'042370',15,'202603121430',10690,10740,10680,10730,10711,60,77.78,75,1,'rest','2026-03-18 09:25:21'),
(357446,'042370',15,'202603121445',10730,10740,10710,10720,15432,75,50,75,1,'rest','2026-03-18 09:25:21'),
(357447,'042370',15,'202603121500',10740,10750,10700,10730,32972,50,80,72.73,1,'rest','2026-03-18 09:25:21'),
(357448,'042370',15,'202603121515',10730,10730,10700,10730,6329,100,50,57.14,1,'rest','2026-03-18 09:25:21'),
(357449,'042370',15,'202603121530',10730,10730,10730,10730,13377,100,100,80,1,'rest','2026-03-18 09:25:21'),
(357450,'042370',15,'202603130900',10640,10850,10420,10550,95185,0,0,5,1,'rest','2026-03-18 09:25:21'),
(357451,'042370',15,'202603130915',10550,10640,10470,10620,20319,28,28,30.77,1,'rest','2026-03-18 09:25:21'),
(357452,'042370',15,'202603130930',10630,10960,10600,10750,56264,100,52.63,52.63,1,'rest','2026-03-18 09:25:21'),
(357453,'042370',15,'202603130945',10740,10950,10720,10950,20888,100,100,68.97,1,'rest','2026-03-18 09:25:21'),
(357454,'042370',15,'202603131000',10950,11040,10920,11020,62403,100,100,72.31,1,'rest','2026-03-18 09:25:21'),
(357455,'042370',15,'202603131015',11020,11030,10860,10950,26779,50,79.41,87.04,1,'rest','2026-03-18 09:25:21'),
(357456,'042370',15,'202603131030',10940,10980,10900,10930,10648,0,43.75,81.63,1,'rest','2026-03-18 09:25:21'),
(357457,'042370',15,'202603131045',10930,10990,10890,10950,37731,50,18.18,76.32,1,'rest','2026-03-18 09:25:21'),
(357458,'042370',15,'202603131100',10950,11200,10950,11130,127130,100,90.91,75,1,'rest','2026-03-18 09:25:21'),
(357459,'042370',15,'202603131115',11150,11160,11010,11090,58910,81.82,83.33,60.61,1,'rest','2026-03-18 09:25:21'),
(357460,'042370',15,'202603131130',11080,11110,11050,11060,17285,0,72,68.97,1,'rest','2026-03-18 09:25:21'),
(357461,'042370',15,'202603131145',11060,11070,11040,11060,10493,0,0,74.07,1,'rest','2026-03-18 09:25:21'),
(357462,'042370',15,'202603131200',11060,11060,11000,11020,31202,0,0,62.07,1,'rest','2026-03-18 09:25:21'),
(357463,'042370',15,'202603131215',11020,11020,10910,10910,18100,0,0,0,1,'rest','2026-03-18 09:25:21'),
(357464,'042370',15,'202603131230',10920,10930,10860,10900,11441,0,0,0,1,'rest','2026-03-18 09:25:21'),
(357465,'042370',15,'202603131245',10900,11010,10880,10960,10599,85.71,33.33,27.27,1,'rest','2026-03-18 09:25:21'),
(357466,'042370',15,'202603131300',10970,11040,10960,11000,10964,100,90.91,38.46,1,'rest','2026-03-18 09:25:21'),
(357467,'042370',15,'202603131315',11000,11030,10900,10920,23353,33.33,55.56,33.33,1,'rest','2026-03-18 09:25:21'),
(357468,'042370',15,'202603131330',10920,10920,10810,10870,16141,0,23.53,41.67,1,'rest','2026-03-18 09:25:21'),
(357469,'042370',15,'202603131345',10860,10860,10800,10840,7422,0,0,38.46,1,'rest','2026-03-18 09:25:21'),
(357470,'042370',15,'202603131400',10840,10850,10810,10820,10719,0,0,18.18,1,'rest','2026-03-18 09:25:21'),
(357471,'042370',15,'202603131415',10820,10900,10810,10860,10022,66.67,44.44,18.18,1,'rest','2026-03-18 09:25:21'),
(357472,'042370',15,'202603131430',10870,10900,10840,10890,6495,100,77.78,41.18,1,'rest','2026-03-18 09:25:21'),
(357473,'042370',15,'202603131445',10850,10890,10810,10840,7402,37.5,58.33,41.18,1,'rest','2026-03-18 09:25:21'),
(357474,'042370',15,'202603131500',10840,10890,10810,10860,17825,28.57,50,56.25,1,'rest','2026-03-18 09:25:21'),
(357475,'042370',15,'202603131515',10870,10900,10865,10870,6453,100,37.5,66.67,1,'rest','2026-03-18 09:25:21'),
(357476,'042370',15,'202603131530',10930,10930,10930,10930,6854,100,100,70.59,1,'rest','2026-03-18 09:25:21'),
(357477,'042370',15,'202603160900',10940,11200,10840,10920,83894,85.71,87.5,60,1,'rest','2026-03-18 09:25:21'),
(357478,'042370',15,'202603160915',10910,11090,10850,10910,41972,0,75,81.82,1,'rest','2026-03-18 09:25:21'),
(357479,'042370',15,'202603160930',10910,11260,10900,11140,72350,95.83,92,93.75,1,'rest','2026-03-18 09:25:21'),
(357480,'042370',15,'202603160945',11150,11240,11040,11140,43914,100,95.83,93.55,1,'rest','2026-03-18 09:25:21'),
(357481,'042370',15,'202603161000',11150,11200,11070,11070,26806,0,76.67,71.88,1,'rest','2026-03-18 09:25:21'),
(357482,'042370',15,'202603161015',11070,11090,10950,10980,35429,0,0,57.5,1,'rest','2026-03-18 09:25:21'),
(357483,'042370',15,'202603161030',10980,10980,10860,10880,27328,0,0,46.94,1,'rest','2026-03-18 09:25:21'),
(357484,'042370',15,'202603161045',10870,10965,10860,10930,11223,33.33,20.83,16.13,1,'rest','2026-03-18 09:25:21'),
(357485,'042370',15,'202603161100',10890,10930,10850,10880,9758,50,25,13.89,1,'rest','2026-03-18 09:25:21'),
(357486,'042370',15,'202603161115',10890,10890,10800,10810,23313,0,29.41,13.89,1,'rest','2026-03-18 09:25:21'),
(357487,'042370',15,'202603161130',10820,10850,10770,10790,22210,0,0,17.24,1,'rest','2026-03-18 09:25:21'),
(357488,'042370',15,'202603161145',10790,10850,10770,10840,11279,71.43,35.71,41.67,1,'rest','2026-03-18 09:25:21'),
(357489,'042370',15,'202603161200',10840,10850,10780,10820,4802,71.43,55.56,23.81,1,'rest','2026-03-18 09:25:21'),
(357490,'042370',15,'202603161215',10800,10810,10740,10770,8736,0,41.67,23.81,1,'rest','2026-03-18 09:25:21'),
(357491,'042370',15,'202603161230',10770,10780,10730,10750,13701,0,0,31.25,1,'rest','2026-03-18 09:25:21'),
(357492,'042370',15,'202603161245',10750,10770,10740,10770,17666,50,22.22,43.75,1,'rest','2026-03-18 09:25:21'),
(357493,'042370',15,'202603161300',10780,10850,10780,10800,23773,100,71.43,35.71,1,'rest','2026-03-18 09:25:21'),
(357494,'042370',15,'202603161315',10810,10810,10760,10760,9578,42.86,55.56,31.25,1,'rest','2026-03-18 09:25:21'),
(357495,'042370',15,'202603161330',10760,10780,10740,10750,9982,0,37.5,41.67,1,'rest','2026-03-18 09:25:21'),
(357496,'042370',15,'202603161345',10750,10800,10750,10750,10272,0,0,50,1,'rest','2026-03-18 09:25:21'),
(357497,'042370',15,'202603161400',10750,10770,10730,10740,6129,0,0,33.33,1,'rest','2026-03-18 09:25:21'),
(357498,'042370',15,'202603161415',10740,10750,10720,10750,3905,50,50,14.29,1,'rest','2026-03-18 09:25:21'),
(357499,'042370',15,'202603161430',10750,10790,10750,10780,7066,100,80,66.67,1,'rest','2026-03-18 09:25:21'),
(357500,'042370',15,'202603161445',10780,10790,10730,10770,6349,75,80,66.67,1,'rest','2026-03-18 09:25:21'),
(357501,'042370',15,'202603161500',10760,10790,10730,10750,6853,0,50,50,1,'rest','2026-03-18 09:25:21'),
(357502,'042370',15,'202603161515',10750,10850,10740,10850,5197,83.33,76.92,82.35,1,'rest','2026-03-18 09:25:21'),
(357503,'042370',15,'202603161530',10840,10840,10840,10840,2670,90.91,76.92,76.47,1,'rest','2026-03-18 09:25:21'),
(357504,'042370',15,'202603170900',10890,11010,10740,10780,63598,0,58.82,50,1,'rest','2026-03-18 09:25:21'),
(357505,'042370',15,'202603170915',10770,10950,10750,10930,51724,71.43,68.18,73.53,1,'rest','2026-03-18 09:25:21'),
(357506,'042370',15,'202603170930',10940,11090,10880,10940,44148,100,72.73,78.79,1,'rest','2026-03-18 09:25:21'),
(357507,'042370',15,'202603170945',10940,10940,10840,10870,9238,12.5,69.57,53.33,1,'rest','2026-03-18 09:25:21'),
(357508,'042370',15,'202603171000',10900,10940,10830,10920,17614,41.67,46.15,61.76,1,'rest','2026-03-18 09:25:21'),
(357509,'042370',15,'202603171015',10910,10980,10900,10930,16735,100,46.15,75.86,1,'rest','2026-03-18 09:25:21'),
(357510,'042370',15,'202603171030',10930,10980,10900,10920,11325,50,85.71,46.67,1,'rest','2026-03-18 09:25:21'),
(357511,'042370',15,'202603171045',10920,10930,10860,10920,9484,0,50,42.86,1,'rest','2026-03-18 09:25:21'),
(357512,'042370',15,'202603171100',10920,10940,10900,10910,5777,0,0,75,1,'rest','2026-03-18 09:25:21'),
(357513,'042370',15,'202603171115',10910,10910,10280,10750,100355,0,0,5.26,1,'rest','2026-03-18 09:25:21'),
(357514,'042370',15,'202603171130',10750,10790,10720,10750,17381,0,0,0,1,'rest','2026-03-18 09:25:21'),
(357515,'042370',15,'202603171145',10750,10790,10730,10740,7838,0,0,0,1,'rest','2026-03-18 09:25:21'),
(357516,'042370',15,'202603171200',10740,10790,10740,10780,5997,80,80,18.18,1,'rest','2026-03-18 09:25:21'),
(357517,'042370',15,'202603171215',10780,10800,10760,10790,2758,100,83.33,22.73,1,'rest','2026-03-18 09:25:21'),
(357518,'042370',15,'202603171230',10800,10820,10780,10790,5359,100,100,83.33,1,'rest','2026-03-18 09:25:21'),
(357519,'042370',15,'202603171245',10780,10790,10720,10760,10047,0,25,55.56,1,'rest','2026-03-18 09:25:21'),
(357520,'042370',15,'202603171300',10770,10820,10760,10810,2353,62.5,62.5,76.92,1,'rest','2026-03-18 09:25:21'),
(357521,'042370',15,'202603171315',10800,10820,10780,10790,5143,71.43,50,54.55,1,'rest','2026-03-18 09:25:21'),
(357522,'042370',15,'202603171330',10790,10830,10790,10810,3843,50,77.78,58.33,1,'rest','2026-03-18 09:25:21'),
(357523,'042370',15,'202603171345',10810,10830,10810,10830,4206,100,66.67,64.29,1,'rest','2026-03-18 09:25:21'),
(357524,'042370',15,'202603171400',10810,10830,10790,10830,7086,100,100,81.82,1,'rest','2026-03-18 09:25:21'),
(357525,'042370',15,'202603171415',10820,10940,10820,10880,19578,100,100,81.82,1,'rest','2026-03-18 09:25:21'),
(357526,'042370',15,'202603171430',10880,10910,10850,10910,11484,100,100,100,1,'rest','2026-03-18 09:25:21'),
(357527,'042370',15,'202603171445',10870,10870,10810,10810,14621,23.08,44.44,50,1,'rest','2026-03-18 09:25:21'),
(357528,'042370',15,'202603171500',10820,10830,10790,10800,18856,0,21.43,42.11,1,'rest','2026-03-18 09:25:21'),
(357529,'042370',15,'202603171515',10800,10830,10780,10820,6280,66.67,15.38,47.62,1,'rest','2026-03-18 09:25:21'),
(357530,'042370',15,'202603171530',10820,10820,10820,10820,3205,100,66.67,31.25,1,'rest','2026-03-18 09:25:21'),
(357531,'042370',15,'202603180915',12420,12520,12320,12340,12330,81.58,95.78,95.83,1,'rest','2026-03-18 09:30:02'),
(357833,'069500',1,'202603180925',87305,87315,87260,87305,87300,100,88.24,91.11,1,'ws','2026-03-18 09:26:00'),
(357834,'412350',1,'202603180925',7190,7220,6990,7040,105655,0,5.88,39.29,1,'ws','2026-03-18 10:00:21'),
(357835,'229200',1,'202603180925',20020,20025,19990,20000,19995,33.33,18.18,35.71,1,'ws','2026-03-18 09:26:02'),
(357837,'082920',1,'202603180925',32750,32750,32750,32750,1417,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357838,'069500',1,'202603180926',87305,87390,87290,87355,87350,100,100,91.11,1,'ws','2026-03-18 09:27:00'),
(357839,'229200',3,'202603180924',20010,20035,19990,19995,19990,0,0,53.85,1,'ws','2026-03-18 09:27:02'),
(357840,'069500',3,'202603180924',87165,87385,87135,87355,87350,100,47.96,56.39,1,'ws','2026-03-18 09:27:02'),
(357841,'005930',1,'202603180926',202000,202500,202000,202250,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357842,'005930',3,'202603180924',202500,202500,202250,202250,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357843,'005380',1,'202603180926',535000,536000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357844,'005380',3,'202603180924',535000,536000,535000,536000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357845,'042370',1,'202603180926',12400,12410,12370,12390,12390,0,0,53.33,1,'ws','2026-03-18 09:27:02'),
(357846,'042370',3,'202603180924',12420,12490,12370,12390,12390,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357847,'412350',1,'202603180926',7040,7080,7000,7000,43898,0,0,4.55,1,'ws','2026-03-18 10:00:21'),
(357848,'412350',3,'202603180924',7230,7320,6990,7000,230936,33.33,31.25,24.62,1,'ws','2026-03-18 13:25:28'),
(357849,'229200',1,'202603180926',19995,20005,19990,19995,19990,0,28.57,16.67,1,'ws','2026-03-18 09:27:02'),
(357850,'000660',1,'202603180926',1003000,1004000,1003000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357851,'000660',3,'202603180924',1003000,1004000,1003000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357852,'010120',1,'202603180926',805000,805000,804000,804000,804000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357853,'010120',3,'202603180924',804000,804000,804000,804000,804000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357854,'082920',1,'202603180926',32750,32750,32750,32750,2200,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357855,'082920',3,'202603180924',32750,32750,32750,32750,5583,100,100,100,1,'ws','2026-03-18 09:45:26'),
(357856,'466930',1,'202603180926',22190,22190,22190,22190,22190,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357857,'466930',3,'202603180924',22190,22190,22190,22190,22190,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357859,'034020',3,'202603180924',107900,107900,107900,107900,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357860,'298040',3,'202603180924',2650000,2650000,2650000,2650000,2650000,NULL,NULL,NULL,1,'ws','2026-03-18 09:27:02'),
(357869,'007120',1,'202603180925',2660,2675,2605,2610,159056,10,3.7,1.96,1,'ws','2026-03-18 09:35:23'),
(357870,'007120',3,'202603180924',2665,2690,2605,2610,242046,0,3.92,57.02,1,'ws','2026-03-18 12:50:23'),
(357872,'069500',1,'202603180927',87350,87350,87210,87245,87235,31.25,31.25,60.61,1,'ws','2026-03-18 09:28:00'),
(357873,'005930',1,'202603180927',202000,202000,202000,202000,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:28:02'),
(357874,'000660',1,'202603180927',1000000,1000000,1000000,1000000,1000000,NULL,NULL,NULL,1,'ws','2026-03-18 09:28:02'),
(357875,'229200',1,'202603180927',19992,19995,19930,19980,19975,0,0,13.33,1,'ws','2026-03-18 09:28:02'),
(357876,'034020',1,'202603180927',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:28:02'),
(357877,'042370',1,'202603180927',12400,12420,12370,12400,12390,50,25,62.5,1,'ws','2026-03-18 09:28:02'),
(357878,'007120',1,'202603180927',2600,2675,2595,2650,156397,47.06,50,18,1,'ws','2026-03-18 09:35:23'),
(357879,'412350',1,'202603180927',7010,7050,6960,7050,86510,55.56,21.74,23.08,1,'ws','2026-03-18 10:00:21'),
(357880,'082920',1,'202603180927',32750,32750,32750,32750,694,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357881,'069500',1,'202603180928',87240,87270,87175,87205,87200,0,25,57.14,1,'ws','2026-03-18 09:29:00'),
(357882,'412350',1,'202603180928',7050,7120,7010,7020,33914,62.5,41.67,17.86,1,'ws','2026-03-18 10:00:21'),
(357883,'005930',1,'202603180928',201750,202000,201750,201750,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357884,'229200',1,'202603180928',19975,19995,19975,19985,19980,25,20,27.27,1,'ws','2026-03-18 09:29:02'),
(357885,'034020',1,'202603180928',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357886,'007120',1,'202603180928',2655,2670,2550,2610,200252,50,32,20.93,1,'ws','2026-03-18 09:35:23'),
(357887,'082920',1,'202603180928',32750,32750,32750,32750,1784,100,100,100,1,'ws','2026-03-18 09:45:23'),
(357888,'000660',1,'202603180928',1000000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357889,'005380',1,'202603180928',536000,536000,535500,535500,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357890,'298040',1,'202603180928',2669000,2670000,2669000,2670000,2668000,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357891,'042370',1,'202603180928',12400,12500,12390,12460,12450,100,87.5,31.82,1,'ws','2026-03-18 09:29:02'),
(357892,'010120',1,'202603180928',805000,805000,804000,804000,804000,NULL,NULL,NULL,1,'ws','2026-03-18 09:29:02'),
(357893,'034020',1,'202603180929',107850,107850,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:00'),
(357894,'005930',3,'202603180927',202000,202000,201500,201750,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357895,'034020',3,'202603180927',107850,107850,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357896,'034020',15,'202603180915',107850,107850,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357897,'005930',1,'202603180929',202000,202000,201500,201750,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357898,'005930',15,'202603180915',201500,202000,201500,202000,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357899,'000660',1,'202603180929',1000000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357900,'000660',3,'202603180927',999000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357901,'000660',15,'202603180915',999000,1000000,999000,999000,999000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357902,'069500',1,'202603180929',87205,87290,87180,87185,87185,0,0,22.73,1,'ws','2026-03-18 09:30:02'),
(357903,'069500',3,'202603180927',87350,87350,87175,87185,87185,52.11,58.02,33.81,1,'ws','2026-03-18 09:30:02'),
(357904,'069500',15,'202603180915',87420,87475,87085,87185,87185,92.5,91.43,78.06,1,'ws','2026-03-18 09:30:02'),
(357905,'229200',1,'202603180929',19980,19995,19980,19990,19990,100,40,20,1,'ws','2026-03-18 09:30:02'),
(357906,'229200',3,'202603180927',19992,19995,19930,19990,19990,0,0,12.5,1,'ws','2026-03-18 09:30:02'),
(357907,'229200',15,'202603180915',20025,20050,19930,19990,19990,92.5,91.36,65.49,1,'ws','2026-03-18 09:30:02'),
(357908,'298040',1,'202603180929',2669000,2669000,2669000,2669000,2669000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357909,'298040',3,'202603180927',2669000,2670000,2666000,2669000,2669000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357910,'298040',15,'202603180915',2669000,2670000,2666000,2669000,2669000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357911,'082920',1,'202603180929',32750,32750,31600,31900,429728,0,0,0,1,'ws','2026-03-18 09:45:23'),
(357912,'082920',3,'202603180927',32750,32750,31600,31900,432206,0,32,55.26,1,'ws','2026-03-18 09:45:26'),
(357913,'412350',1,'202603180929',7020,7060,6990,7050,34223,50,72.73,27.59,1,'ws','2026-03-18 10:00:21'),
(357914,'412350',3,'202603180927',7010,7120,6960,7050,154647,20,42.86,48.84,1,'ws','2026-03-18 13:25:28'),
(357915,'412350',15,'202603180915',7060,7320,6960,7050,1168362,98.44,98.44,98.44,1,'ws','2026-03-18 13:35:26'),
(357916,'005380',1,'202603180929',535000,535000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357917,'005380',3,'202603180927',535000,535500,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357918,'005380',15,'202603180915',535000,535500,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357919,'042370',1,'202603180929',12470,12520,12320,12340,12340,33.33,36.84,31.82,1,'ws','2026-03-18 09:30:02'),
(357920,'042370',3,'202603180927',12400,12520,12320,12340,12330,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357921,'267260',1,'202603180929',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357922,'267260',3,'202603180927',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357923,'267260',15,'202603180915',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357924,'007120',1,'202603180929',2605,2605,2560,2590,114481,0,40,30,1,'ws','2026-03-18 09:35:23'),
(357925,'007120',3,'202603180927',2600,2675,2550,2590,471130,0,0,43.62,1,'ws','2026-03-18 12:50:23'),
(357926,'007120',15,'202603180915',2645,2990,2550,2590,2638065,80.95,80.95,80.95,1,'ws','2026-03-18 12:50:25'),
(357930,'466930',3,'202603180927',22155,22155,22155,22155,22155,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357931,'466930',15,'202603180915',22155,22155,22155,22155,22155,NULL,NULL,NULL,1,'ws','2026-03-18 09:30:02'),
(357953,'069500',1,'202603180930',87185,87230,87175,87230,87220,69.23,42.86,35.85,1,'ws','2026-03-18 09:31:00'),
(357954,'005930',1,'202603180930',201750,202000,201750,202000,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:31:02'),
(357955,'229200',1,'202603180930',20000,20010,19990,19995,19990,100,100,42.86,1,'ws','2026-03-18 09:31:02'),
(357956,'412350',1,'202603180930',7040,7060,6910,6910,84330,17.65,15,27.59,1,'ws','2026-03-18 10:00:21'),
(357957,'005930',1,'202603180931',201750,202000,201750,201750,201500,NULL,NULL,NULL,1,'ws','2026-03-18 09:32:00'),
(357958,'000660',1,'202603180931',1002000,1002000,1002000,1002000,1002000,NULL,NULL,NULL,1,'ws','2026-03-18 09:32:02'),
(357959,'069500',1,'202603180931',87225,87350,87205,87335,87330,100,88.24,46.88,1,'ws','2026-03-18 09:32:02'),
(357960,'229200',1,'202603180931',19995,20015,19985,20005,20000,100,100,62.5,1,'ws','2026-03-18 09:32:02'),
(357961,'034020',1,'202603180931',108100,108100,108100,108100,108100,NULL,NULL,NULL,1,'ws','2026-03-18 09:32:02'),
(357962,'412350',1,'202603180931',6920,7020,6860,6990,67655,36.36,44,48.48,1,'ws','2026-03-18 10:00:21'),
(357963,'010120',1,'202603180931',802000,802000,802000,802000,802000,NULL,NULL,NULL,1,'ws','2026-03-18 09:32:02'),
(357964,'005930',3,'202603180930',202000,202500,202000,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:33:02'),
(357965,'005930',1,'202603180932',202000,202500,202000,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:33:00'),
(357966,'069500',3,'202603180930',87185,87405,87175,87340,87335,47.69,67.62,47.85,1,'ws','2026-03-18 09:33:02'),
(357967,'229200',3,'202603180930',20000,20015,19975,19975,19970,0,0,0,1,'ws','2026-03-18 09:33:02'),
(357968,'082920',3,'202603180930',31850,32250,31450,32100,227714,19.05,19.05,57.5,1,'ws','2026-03-18 09:45:26'),
(357969,'412350',3,'202603180930',7040,7060,6860,7020,195273,62.5,17.86,37.5,1,'ws','2026-03-18 13:25:28'),
(357970,'069500',1,'202603180932',87340,87405,87300,87340,87335,100,100,72.09,1,'ws','2026-03-18 09:33:02'),
(357971,'229200',1,'202603180932',20005,20010,19975,19975,19970,25,33.33,45.45,1,'ws','2026-03-18 09:33:02'),
(357972,'412350',1,'202603180932',7000,7040,6970,7020,43288,100,44,45.16,1,'ws','2026-03-18 10:00:21'),
(357977,'034020',1,'202603180933',107900,108000,107900,108000,107900,NULL,NULL,NULL,1,'ws','2026-03-18 09:34:00'),
(357978,'005930',1,'202603180933',202250,202500,202250,202500,202000,NULL,NULL,NULL,1,'ws','2026-03-18 09:34:02'),
(357979,'000660',1,'202603180933',1003000,1003000,1003000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 09:34:02'),
(357980,'069500',1,'202603180933',87345,87450,87300,87450,87440,100,100,92.98,1,'ws','2026-03-18 09:34:02'),
(357981,'005380',1,'202603180933',534000,534000,534000,534000,534000,NULL,NULL,NULL,1,'ws','2026-03-18 09:34:02'),
(357982,'229200',1,'202603180933',19975,19990,19965,19970,19970,0,22.22,36.36,1,'ws','2026-03-18 09:34:02'),
(357983,'412350',1,'202603180933',7030,7030,6850,6850,58435,15,39.29,31.11,1,'ws','2026-03-18 10:00:21'),
(357984,'298040',1,'202603180933',2663000,2663000,2663000,2663000,2663000,NULL,NULL,NULL,1,'ws','2026-03-18 09:34:02'),
(357985,'000660',1,'202603180934',1004000,1005000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:35:00'),
(357986,'298040',1,'202603180934',2663000,2664000,2663000,2664000,2663000,NULL,NULL,NULL,1,'ws','2026-03-18 09:35:02'),
(357987,'005930',1,'202603180934',203250,203500,203000,203500,203000,NULL,NULL,NULL,1,'ws','2026-03-18 09:35:02'),
(357988,'069500',1,'202603180934',87435,87605,87425,87600,87600,100,100,100,1,'ws','2026-03-18 09:35:02'),
(357989,'229200',1,'202603180934',19970,19980,19950,19980,19975,66.67,22.22,41.67,1,'ws','2026-03-18 09:35:02'),
(357990,'034020',1,'202603180934',108000,108000,107950,108000,107900,NULL,NULL,NULL,1,'ws','2026-03-18 09:35:02'),
(357991,'412350',1,'202603180934',6850,6900,6830,6860,54321,5.56,19.05,27.91,1,'ws','2026-03-18 10:00:21'),
(358094,'007120',3,'202603180930',2585,2625,2540,2580,198145,0,0,3.51,1,'rest','2026-03-18 12:50:23'),
(358095,'007120',3,'202603180933',2580,2760,2575,2720,238366,93.33,82.35,33.73,1,'rest','2026-03-18 12:50:23'),
(358194,'138360',3,'202603171048',2210,2210,2210,2210,8088,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(358244,'138360',3,'202603171051',2210,2210,2210,2210,21,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(358245,'138360',3,'202603171054',2210,2210,2210,2210,38,100,NULL,NULL,1,'rest','2026-03-18 09:35:23'),
(358246,'138360',3,'202603171057',2210,2210,2210,2210,233,100,100,NULL,1,'rest','2026-03-18 09:35:23'),
(358247,'138360',3,'202603171100',2210,2210,2210,2210,295,100,100,NULL,1,'rest','2026-03-18 09:35:23'),
(358248,'138360',3,'202603171103',2210,2210,2210,2210,709,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358249,'138360',3,'202603171106',2210,2210,2210,2210,3507,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358250,'138360',3,'202603171109',2210,2210,2210,2210,187,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358251,'138360',3,'202603171112',2210,2210,2210,2210,8,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358252,'138360',3,'202603171115',2210,2210,2210,2210,15127,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358253,'138360',3,'202603171118',2210,2210,2210,2210,3,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358254,'138360',3,'202603171121',2210,2210,2210,2210,1000,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358255,'138360',3,'202603171124',2210,2210,2210,2210,270,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358256,'138360',3,'202603171127',2210,2210,2210,2210,2575,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358257,'138360',3,'202603171130',2210,2210,2210,2210,1020,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358258,'138360',3,'202603171133',2210,2210,2210,2210,132,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358259,'138360',3,'202603171136',2210,2210,2210,2210,260,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358260,'138360',3,'202603171139',2210,2210,2210,2210,274,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358261,'138360',3,'202603171142',2210,2210,2210,2210,413,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358262,'138360',3,'202603171145',2210,2210,2210,2210,500,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358263,'138360',3,'202603171148',2210,2210,2210,2210,2108,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358264,'138360',3,'202603171151',2210,2210,2210,2210,10,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358265,'138360',3,'202603171154',2210,2210,2210,2210,10,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358266,'138360',3,'202603171157',2210,2210,2210,2210,1431,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358267,'138360',3,'202603171200',2210,2210,2210,2210,104,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358268,'138360',3,'202603171203',2210,2210,2210,2210,455,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358269,'138360',3,'202603171206',2210,2210,2210,2210,332,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358270,'138360',3,'202603171209',2210,2210,2210,2210,30,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358271,'138360',3,'202603171212',2210,2210,2210,2210,950,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358272,'138360',3,'202603171215',2210,2210,2210,2210,139,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358273,'138360',3,'202603171218',2210,2210,2210,2210,168,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358274,'138360',3,'202603171221',2210,2210,2210,2210,1,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358275,'138360',3,'202603171224',2210,2210,2210,2210,715,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358276,'138360',3,'202603171227',2210,2210,2210,2210,3148,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358277,'138360',3,'202603171230',2210,2210,2210,2210,100,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358278,'138360',3,'202603171233',2210,2210,2210,2210,150,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358279,'138360',3,'202603171236',2210,2210,2210,2210,341,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358280,'138360',3,'202603171239',2210,2210,2210,2210,30,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358281,'138360',3,'202603171242',2210,2210,2210,2210,2227,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358282,'138360',3,'202603171245',2210,2210,2210,2210,1000,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358283,'138360',3,'202603171248',2210,2210,2210,2210,205,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358284,'138360',3,'202603171251',2210,2210,2210,2210,1660,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358285,'138360',3,'202603171257',2210,2210,2210,2210,66,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358286,'138360',3,'202603171300',2210,2210,2210,2210,1305,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358287,'138360',3,'202603171303',2210,2210,2210,2210,1,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358288,'138360',3,'202603171306',2210,2210,2210,2210,911,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358289,'138360',3,'202603171309',2210,2210,2210,2210,13,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358290,'138360',3,'202603171312',2210,2210,2210,2210,22,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358291,'138360',3,'202603171315',2210,2210,2210,2210,1755,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358292,'138360',3,'202603171318',2210,2210,2210,2210,1800,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358293,'138360',3,'202603171321',2210,2210,2210,2210,1446,100,100,100,1,'rest','2026-03-18 09:35:23'),
(358294,'007120',1,'202603180930',2585,2590,2550,2565,48397,0,0,23.53,1,'rest','2026-03-18 09:35:23'),
(358295,'007120',1,'202603180931',2565,2620,2540,2615,117273,66.67,52.63,51.43,1,'rest','2026-03-18 09:35:23'),
(358296,'007120',1,'202603180932',2615,2625,2570,2580,32475,58.82,45.45,29.41,1,'rest','2026-03-18 09:35:23'),
(358297,'007120',1,'202603180933',2580,2665,2575,2665,58291,70.83,79.41,62.79,1,'rest','2026-03-18 09:35:23'),
(358298,'007120',1,'202603180934',2665,2700,2640,2690,90757,100,75.86,72.73,1,'rest','2026-03-18 09:35:23'),
(358299,'007120',1,'202603180935',2745,2745,2715,2720,2720,68.75,76.19,73.33,1,'rest','2026-03-18 09:36:02'),
(358343,'138360',15,'202603121145',1649,1649,1631,1631,11981,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:24'),
(358344,'138360',15,'202603121200',1640,1652,1626,1643,20258,NULL,NULL,NULL,1,'rest','2026-03-18 09:35:24'),
(358345,'138360',15,'202603121215',1650,1650,1636,1636,3629,63.16,NULL,NULL,1,'rest','2026-03-18 09:35:24'),
(358346,'138360',15,'202603121230',1636,1646,1636,1642,9581,46.15,72,NULL,1,'rest','2026-03-18 09:35:24'),
(358347,'138360',15,'202603121245',1642,1642,1632,1638,2272,60,35.29,NULL,1,'rest','2026-03-18 09:35:24'),
(358348,'138360',15,'202603121300',1635,1639,1629,1639,12974,20,63.64,63.33,1,'rest','2026-03-18 09:35:24'),
(358349,'138360',15,'202603121315',1634,1647,1632,1646,3345,100,66.67,56,1,'rest','2026-03-18 09:35:24'),
(358350,'138360',15,'202603121330',1646,1649,1640,1647,4861,100,100,78.95,1,'rest','2026-03-18 09:35:24'),
(358351,'138360',15,'202603121345',1647,1650,1643,1650,2869,100,100,75,1,'rest','2026-03-18 09:35:24'),
(358352,'138360',15,'202603121400',1650,1665,1647,1664,17828,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358353,'138360',15,'202603121415',1664,1665,1654,1664,2576,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358354,'138360',15,'202603121430',1663,1663,1654,1661,3759,0,82.35,85.71,1,'rest','2026-03-18 09:35:24'),
(358355,'138360',15,'202603121445',1661,1665,1654,1665,6962,57.14,57.14,87.5,1,'rest','2026-03-18 09:35:24'),
(358356,'138360',15,'202603121500',1664,1673,1662,1665,24071,100,57.14,85.71,1,'rest','2026-03-18 09:35:24'),
(358357,'138360',15,'202603121515',1666,1674,1666,1674,4302,100,100,81.25,1,'rest','2026-03-18 09:35:24'),
(358358,'138360',15,'202603121530',1674,1674,1674,1674,3878,100,100,81.25,1,'rest','2026-03-18 09:35:24'),
(358359,'138360',15,'202603130900',1651,1651,1605,1646,91698,0,24.32,31.71,1,'rest','2026-03-18 09:35:24'),
(358360,'138360',15,'202603130915',1646,1666,1640,1661,18701,34.88,34.88,46.15,1,'rest','2026-03-18 09:35:24'),
(358361,'138360',15,'202603130930',1652,1664,1643,1655,16037,71.43,30.61,41.38,1,'rest','2026-03-18 09:35:24'),
(358362,'138360',15,'202603130945',1644,1656,1643,1651,9210,0,60,28.3,1,'rest','2026-03-18 09:35:24'),
(358363,'138360',15,'202603131000',1650,1663,1640,1660,24335,69.23,47.37,38.71,1,'rest','2026-03-18 09:35:24'),
(358364,'138360',15,'202603131015',1660,1693,1638,1682,36662,100,88.57,82.14,1,'rest','2026-03-18 09:35:24'),
(358365,'138360',15,'202603131030',1682,1708,1680,1706,25221,100,100,84.62,1,'rest','2026-03-18 09:35:24'),
(358366,'138360',15,'202603131045',1706,1720,1697,1717,50472,100,100,94.29,1,'rest','2026-03-18 09:35:24'),
(358367,'138360',15,'202603131100',1717,1717,1691,1707,14091,52.38,77.78,86.84,1,'rest','2026-03-18 09:35:24'),
(358368,'138360',15,'202603131115',1701,1701,1680,1690,17333,0,28.95,67.86,1,'rest','2026-03-18 09:35:24'),
(358369,'138360',15,'202603131130',1689,1695,1684,1687,9789,0,0,53.85,1,'rest','2026-03-18 09:35:24'),
(358370,'138360',15,'202603131145',1683,1691,1681,1688,5396,25,4.76,28.57,1,'rest','2026-03-18 09:35:24'),
(358371,'138360',15,'202603131200',1687,1693,1685,1692,3327,100,62.5,14.29,1,'rest','2026-03-18 09:35:24'),
(358372,'138360',15,'202603131215',1692,1699,1689,1691,8543,80,83.33,19.23,1,'rest','2026-03-18 09:35:24'),
(358373,'138360',15,'202603131230',1691,1691,1682,1688,6674,0,50,41.67,1,'rest','2026-03-18 09:35:24'),
(358374,'138360',15,'202603131245',1688,1700,1683,1697,11939,75,69.23,77.78,1,'rest','2026-03-18 09:35:24'),
(358375,'138360',15,'202603131300',1697,1702,1695,1698,6921,100,76.92,77.78,1,'rest','2026-03-18 09:35:24'),
(358376,'138360',15,'202603131315',1698,1698,1685,1689,5928,10,52.63,43.48,1,'rest','2026-03-18 09:35:24'),
(358377,'138360',15,'202603131330',1685,1700,1676,1700,60039,55,57.14,63.64,1,'rest','2026-03-18 09:35:24'),
(358378,'138360',15,'202603131345',1691,1707,1691,1706,26616,100,65.38,75,1,'rest','2026-03-18 09:35:24'),
(358379,'138360',15,'202603131400',1706,1723,1701,1722,45194,100,100,79.07,1,'rest','2026-03-18 09:35:24'),
(358380,'138360',15,'202603131415',1722,1747,1700,1724,41046,100,100,79.55,1,'rest','2026-03-18 09:35:24'),
(358381,'138360',15,'202603131430',1719,1731,1715,1720,15681,33.33,81.82,89.74,1,'rest','2026-03-18 09:35:24'),
(358382,'138360',15,'202603131445',1715,1720,1700,1700,15879,0,7.69,50,1,'rest','2026-03-18 09:35:24'),
(358383,'138360',15,'202603131500',1700,1706,1700,1705,7850,20,17.24,48.94,1,'rest','2026-03-18 09:35:24'),
(358384,'138360',15,'202603131515',1705,1717,1701,1714,12317,100,41.18,40,1,'rest','2026-03-18 09:35:24'),
(358385,'138360',15,'202603131530',1714,1714,1714,1714,3603,100,100,36.84,1,'rest','2026-03-18 09:35:24'),
(358386,'138360',15,'202603160900',1765,1765,1658,1715,55602,100,100,42.86,1,'rest','2026-03-18 09:35:24'),
(358387,'138360',15,'202603160915',1710,1731,1703,1730,33973,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358388,'138360',15,'202603160930',1730,1777,1728,1739,62176,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358389,'138360',15,'202603160945',1735,1739,1714,1728,13211,45,68.57,69.44,1,'rest','2026-03-18 09:35:24'),
(358390,'138360',15,'202603161000',1720,1724,1705,1707,16353,0,21.95,43.86,1,'rest','2026-03-18 09:35:24'),
(358391,'138360',15,'202603161015',1718,1718,1703,1704,9680,0,0,40.68,1,'rest','2026-03-18 09:35:24'),
(358392,'138360',15,'202603161030',1708,1717,1701,1715,33248,78.57,31.43,36.36,1,'rest','2026-03-18 09:35:24'),
(358393,'138360',15,'202603161045',1715,1717,1710,1715,7147,100,78.57,23.91,1,'rest','2026-03-18 09:35:24'),
(358394,'138360',15,'202603161100',1715,1715,1708,1710,2015,0,68.75,27.5,1,'rest','2026-03-18 09:35:24'),
(358395,'138360',15,'202603161115',1710,1710,1685,1690,40943,0,0,28.21,1,'rest','2026-03-18 09:35:24'),
(358396,'138360',15,'202603161130',1687,1702,1679,1685,11156,0,0,26.83,1,'rest','2026-03-18 09:35:24'),
(358397,'138360',15,'202603161145',1683,1709,1682,1709,8842,82.76,48.98,44.44,1,'rest','2026-03-18 09:35:24'),
(358398,'138360',15,'202603161200',1709,1722,1701,1702,13043,77.42,66.67,39.34,1,'rest','2026-03-18 09:35:24'),
(358399,'138360',15,'202603161215',1702,1712,1701,1702,6122,0,77.42,42.86,1,'rest','2026-03-18 09:35:24'),
(358400,'138360',15,'202603161230',1710,1715,1707,1715,9684,100,65,75.51,1,'rest','2026-03-18 09:35:24'),
(358401,'138360',15,'202603161245',1715,1717,1708,1711,675,76.47,76.47,77.08,1,'rest','2026-03-18 09:35:24'),
(358402,'138360',15,'202603161300',1711,1714,1710,1711,181,0,76.47,54.17,1,'rest','2026-03-18 09:35:24'),
(358403,'138360',15,'202603161315',1710,1710,1705,1709,5958,0,0,68.42,1,'rest','2026-03-18 09:35:24'),
(358404,'138360',15,'202603161330',1709,1709,1700,1700,21263,0,0,46.43,1,'rest','2026-03-18 09:35:24'),
(358405,'138360',15,'202603161345',1701,1705,1690,1695,11673,0,0,0,1,'rest','2026-03-18 09:35:24'),
(358406,'138360',15,'202603161400',1695,1699,1686,1692,5583,0,0,0,1,'rest','2026-03-18 09:35:24'),
(358407,'138360',15,'202603161415',1694,1694,1679,1687,20267,0,0,0,1,'rest','2026-03-18 09:35:24'),
(358408,'138360',15,'202603161430',1687,1693,1687,1693,1587,54.55,42.86,21.43,1,'rest','2026-03-18 09:35:24'),
(358409,'138360',15,'202603161445',1693,1707,1690,1704,10410,100,77.27,56.67,1,'rest','2026-03-18 09:35:24'),
(358410,'138360',15,'202603161500',1691,1700,1691,1691,4149,45.83,56.67,44.74,1,'rest','2026-03-18 09:35:24'),
(358411,'138360',15,'202603161515',1688,1706,1688,1704,5368,50,64.86,62.5,1,'rest','2026-03-18 09:35:24'),
(358412,'138360',15,'202603161530',1703,1703,1703,1703,1729,92.86,48.15,68.18,1,'rest','2026-03-18 09:35:24'),
(358413,'138360',15,'202603170900',1749,1862,1735,1821,183609,99.16,99.24,91.03,1,'rest','2026-03-18 09:35:24'),
(358414,'138360',15,'202603170915',1821,2100,1795,2070,743186,100,99.73,96.45,1,'rest','2026-03-18 09:35:24'),
(358415,'138360',15,'202603170930',2080,2080,1888,2015,1064476,81.91,86.97,87.16,1,'rest','2026-03-18 09:35:24'),
(358416,'138360',15,'202603170945',2015,2210,2005,2210,1203563,78,88.98,90.94,1,'rest','2026-03-18 09:35:24'),
(358417,'138360',15,'202603171000',2210,2210,2210,2210,63899,100,78,91.09,1,'rest','2026-03-18 09:35:24'),
(358418,'138360',15,'202603171015',2210,2210,2210,2210,12160,100,100,88.98,1,'rest','2026-03-18 09:35:24'),
(358419,'138360',15,'202603171030',2210,2210,2210,2210,5901,100,100,78,1,'rest','2026-03-18 09:35:24'),
(358420,'138360',15,'202603171045',2210,2210,2210,2210,8724,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358421,'138360',15,'202603171100',2210,2210,2210,2210,4706,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358422,'138360',15,'202603171115',2210,2210,2210,2210,18975,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358423,'138360',15,'202603171130',2210,2210,2210,2210,2099,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358424,'138360',15,'202603171145',2210,2210,2210,2210,4059,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358425,'138360',15,'202603171200',2210,2210,2210,2210,1871,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358426,'138360',15,'202603171215',2210,2210,2210,2210,4171,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358427,'138360',15,'202603171230',2210,2210,2210,2210,2848,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358428,'138360',15,'202603171245',2210,2210,2210,2210,2931,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358429,'138360',15,'202603171300',2210,2210,2210,2210,2252,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358430,'138360',15,'202603171315',2210,2210,2210,2210,6881,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358431,'138360',15,'202603171330',2210,2210,2210,2210,922,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358432,'138360',15,'202603171345',2210,2210,2210,2210,7726,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358433,'138360',15,'202603171400',2210,2210,2210,2210,7573,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358434,'138360',15,'202603171415',2210,2210,2210,2210,37169,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358435,'138360',15,'202603171430',2210,2210,2210,2210,18619,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358436,'138360',15,'202603171445',2210,2210,2210,2210,2388,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358437,'138360',15,'202603171500',2210,2210,2210,2210,4571,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358438,'138360',15,'202603171515',2210,2210,2210,2210,6152,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358439,'138360',15,'202603171530',2210,2210,2210,2210,989,100,100,100,1,'rest','2026-03-18 09:35:24'),
(358440,'138360',15,'202603180900',2285,2475,2060,2110,2578085,0,0,0,1,'rest','2026-03-18 09:35:24'),
(358441,'138360',15,'202603180915',2125,2310,2085,2250,869472,58.33,58.33,58.33,1,'rest','2026-03-18 09:35:24'),
(358442,'138360',15,'202603180930',2320,2340,2265,2325,2315,NULL,NULL,NULL,1,'rest','2026-03-18 09:45:02'),
(358443,'138360',3,'202603171324',2210,2210,2210,2210,80,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358444,'138360',3,'202603171327',2210,2210,2210,2210,1800,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358445,'138360',3,'202603171330',2210,2210,2210,2210,5,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358446,'138360',3,'202603171333',2210,2210,2210,2210,50,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358447,'138360',3,'202603171336',2210,2210,2210,2210,31,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358448,'138360',3,'202603171342',2210,2210,2210,2210,836,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358449,'138360',3,'202603171345',2210,2210,2210,2210,1198,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358450,'138360',3,'202603171348',2210,2210,2210,2210,2026,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358451,'138360',3,'202603171351',2210,2210,2210,2210,1000,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358452,'138360',3,'202603171354',2210,2210,2210,2210,3502,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358453,'138360',3,'202603171400',2210,2210,2210,2210,550,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358454,'138360',3,'202603171403',2210,2210,2210,2210,6126,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358455,'138360',3,'202603171409',2210,2210,2210,2210,654,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358456,'138360',3,'202603171412',2210,2210,2210,2210,243,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358457,'138360',3,'202603171415',2210,2210,2210,2210,30403,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358458,'138360',3,'202603171418',2210,2210,2210,2210,1719,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358459,'138360',3,'202603171421',2210,2210,2210,2210,601,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358460,'138360',3,'202603171424',2210,2210,2210,2210,4009,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358461,'138360',3,'202603171427',2210,2210,2210,2210,437,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358462,'138360',3,'202603171430',2210,2210,2210,2210,73,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358463,'138360',3,'202603171433',2210,2210,2210,2210,609,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358464,'138360',3,'202603171436',2210,2210,2210,2210,297,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358465,'138360',3,'202603171439',2210,2210,2210,2210,100,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358466,'138360',3,'202603171442',2210,2210,2210,2210,17540,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358467,'138360',3,'202603171445',2210,2210,2210,2210,3,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358468,'138360',3,'202603171448',2210,2210,2210,2210,80,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358469,'138360',3,'202603171451',2210,2210,2210,2210,1,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358470,'138360',3,'202603171454',2210,2210,2210,2210,80,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358471,'138360',3,'202603171457',2210,2210,2210,2210,2224,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358472,'138360',3,'202603171500',2210,2210,2210,2210,1510,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358473,'138360',3,'202603171503',2210,2210,2210,2210,2355,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358474,'138360',3,'202603171506',2210,2210,2210,2210,3,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358475,'138360',3,'202603171509',2210,2210,2210,2210,208,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358476,'138360',3,'202603171512',2210,2210,2210,2210,495,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358477,'138360',3,'202603171515',2210,2210,2210,2210,1020,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358478,'138360',3,'202603171518',2210,2210,2210,2210,5132,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358479,'138360',3,'202603171530',2210,2210,2210,2210,989,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358480,'138360',3,'202603180900',2285,2475,2210,2355,1261994,100,100,100,1,'rest','2026-03-18 09:35:25'),
(358481,'138360',3,'202603180903',2350,2355,2215,2235,430775,54.72,54.72,54.72,1,'rest','2026-03-18 09:35:25'),
(358482,'138360',3,'202603180906',2250,2360,2240,2310,266547,38.46,64.71,64.71,1,'rest','2026-03-18 09:35:25'),
(358483,'138360',3,'202603180909',2310,2315,2230,2265,183972,62.5,31.25,57.14,1,'rest','2026-03-18 09:35:25'),
(358484,'138360',3,'202603180912',2260,2260,2060,2110,434797,0,27.27,40.74,1,'rest','2026-03-18 09:35:25'),
(358485,'138360',3,'202603180915',2125,2170,2085,2160,282338,24.39,20,28.09,1,'rest','2026-03-18 09:35:25'),
(358486,'138360',3,'202603180918',2165,2170,2120,2155,103117,90.91,23.81,37.88,1,'rest','2026-03-18 09:35:25'),
(358487,'138360',3,'202603180921',2145,2175,2135,2150,86408,0,83.33,19.23,1,'rest','2026-03-18 09:35:25'),
(358488,'138360',3,'202603180924',2140,2175,2140,2165,52064,75,60,28.26,1,'rest','2026-03-18 09:35:25'),
(358489,'138360',3,'202603180927',2165,2310,2160,2250,345545,100,95.24,93.75,1,'rest','2026-03-18 09:35:25'),
(358490,'138360',3,'202603180930',2250,2400,2240,2345,469022,100,100,95.12,1,'rest','2026-03-18 09:35:25'),
(358491,'138360',3,'202603180933',2320,2320,2290,2300,2295,NULL,NULL,NULL,1,'rest','2026-03-18 09:36:02'),
(358492,'069500',3,'202603180933',87345,87635,87300,87620,87605,100,71.9,79.76,1,'ws','2026-03-18 09:36:02'),
(358493,'069500',1,'202603180935',87600,87635,87560,87620,87605,100,100,100,1,'ws','2026-03-18 09:36:00'),
(358494,'005930',3,'202603180933',203750,204000,203500,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358495,'005380',3,'202603180933',535000,536000,535000,535000,535000,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358496,'000660',3,'202603180933',1005000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358497,'034020',3,'202603180933',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358498,'229200',3,'202603180933',19975,19990,19950,19985,19985,40,33.33,18.18,1,'ws','2026-03-18 09:36:02'),
(358499,'082920',3,'202603180933',32100,32350,31800,31950,84983,57.14,16.67,37.5,1,'ws','2026-03-18 09:45:26'),
(358500,'010120',3,'202603180933',800000,801000,800000,800000,800000,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358503,'229200',1,'202603180935',19980,19990,19965,19985,19985,100,75,41.67,1,'ws','2026-03-18 09:36:02'),
(358504,'034020',1,'202603180935',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358505,'138360',1,'202603180935',2320,2320,2290,2300,2295,NULL,NULL,NULL,1,'ws','2026-03-18 09:36:02'),
(358512,'005930',1,'202603180936',203500,204000,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:00'),
(358513,'000660',1,'202603180936',1004500,1005000,1004500,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:02'),
(358514,'069500',1,'202603180936',87615,87695,87615,87660,87645,100,100,100,1,'ws','2026-03-18 09:37:02'),
(358515,'010120',1,'202603180936',796000,796000,796000,796000,796000,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:02'),
(358516,'138360',1,'202603180936',2305,2305,2280,2295,2280,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:02'),
(358517,'298040',1,'202603180936',2652000,2652000,2652000,2652000,2652000,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:02'),
(358518,'034020',1,'202603180936',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:37:02'),
(358519,'229200',1,'202603180936',19985,20000,19975,19990,19985,100,100,36.36,1,'ws','2026-03-18 09:37:02'),
(358520,'007120',1,'202603180936',2725,2795,2715,2715,2710,0,64.71,84.62,1,'ws','2026-03-18 09:37:02'),
(358521,'005930',1,'202603180937',203750,203750,203750,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:38:00'),
(358522,'069500',1,'202603180937',87665,87700,87635,87680,87675,100,100,100,1,'ws','2026-03-18 09:38:02'),
(358523,'138360',1,'202603180937',2295,2300,2275,2290,2285,0,NULL,NULL,1,'ws','2026-03-18 09:38:02'),
(358524,'229200',1,'202603180937',19990,20005,19980,19985,19980,50,66.67,66.67,1,'ws','2026-03-18 09:38:02'),
(358525,'034020',1,'202603180937',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:38:02'),
(358526,'007120',1,'202603180937',2710,2740,2710,2725,2720,66.67,25,75,1,'ws','2026-03-18 09:38:02'),
(358527,'005930',3,'202603180936',204000,204000,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:00'),
(358528,'000660',1,'202603180938',1004000,1004000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:00'),
(358529,'000660',3,'202603180936',1004000,1004000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358530,'034020',3,'202603180936',107700,107700,107650,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358531,'138360',3,'202603180936',2305,2305,2275,2290,2290,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358532,'069500',3,'202603180936',87615,87755,87615,87730,87725,100,100,81.42,1,'ws','2026-03-18 09:39:02'),
(358533,'010120',3,'202603180936',798000,798000,798000,798000,797000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358534,'229200',3,'202603180936',19985,20005,19960,19980,19980,66.67,33.33,20,1,'ws','2026-03-18 09:39:02'),
(358535,'005380',3,'202603180936',537000,537000,536500,536500,536000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358536,'298040',3,'202603180936',2660000,2660000,2660000,2660000,2660000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358537,'007120',3,'202603180936',2725,2795,2660,2685,292607,80,75.68,57.14,1,'ws','2026-03-18 12:50:23'),
(358538,'082920',3,'202603180936',31900,32450,31800,32050,53477,40,66.67,23.08,1,'ws','2026-03-18 09:45:26'),
(358539,'138360',1,'202603180938',2290,2300,2280,2290,2290,0,0,NULL,1,'ws','2026-03-18 09:39:02'),
(358540,'069500',1,'202603180938',87680,87755,87675,87730,87725,100,100,100,1,'ws','2026-03-18 09:39:02'),
(358541,'010120',1,'202603180938',798000,798000,798000,798000,797000,NULL,NULL,NULL,1,'ws','2026-03-18 09:39:02'),
(358542,'229200',1,'202603180938',19982,19990,19960,19980,19980,0,33.33,66.67,1,'ws','2026-03-18 09:39:02'),
(358543,'007120',1,'202603180938',2725,2750,2665,2685,2685,20,18.18,48.15,1,'ws','2026-03-18 09:39:02'),
(358550,'005930',1,'202603180939',203500,203500,203500,203500,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:40:00'),
(358551,'000660',1,'202603180939',1005000,1005000,1005000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:40:02'),
(358552,'069500',1,'202603180939',87730,87765,87715,87740,87740,100,100,100,1,'ws','2026-03-18 09:40:02'),
(358553,'229200',1,'202603180939',19980,19990,19965,19965,19960,0,0,28.57,1,'ws','2026-03-18 09:40:02'),
(358554,'034020',1,'202603180939',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:40:02'),
(358555,'007120',1,'202603180939',2695,2735,2680,2685,2685,0,20,12.5,1,'ws','2026-03-18 09:40:02'),
(358556,'005380',1,'202603180939',537000,537000,537000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 09:40:02'),
(358557,'138360',1,'202603180939',2300,2300,2265,2300,2300,100,66.67,NULL,1,'ws','2026-03-18 09:40:02'),
(358558,'217590',3,'202603171109',17950,17950,17950,17950,638,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:21'),
(358559,'217590',3,'202603171112',17950,17950,17950,17950,1007,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:21'),
(358560,'217590',3,'202603171115',17950,17950,17950,17950,563,100,NULL,NULL,1,'rest','2026-03-18 09:40:21'),
(358561,'217590',3,'202603171118',17950,17950,17950,17950,154,100,100,NULL,1,'rest','2026-03-18 09:40:21'),
(358562,'217590',3,'202603171121',17950,17950,17950,17950,102,100,100,NULL,1,'rest','2026-03-18 09:40:21'),
(358563,'217590',3,'202603171124',17950,17950,17950,17950,765,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358564,'217590',3,'202603171127',17950,17950,17950,17950,249,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358565,'217590',3,'202603171130',17950,17950,17950,17950,777,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358566,'217590',3,'202603171133',17950,17950,17950,17950,68,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358567,'217590',3,'202603171136',17950,17950,17950,17950,900,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358568,'217590',3,'202603171139',17950,17950,17950,17950,239,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358569,'217590',3,'202603171142',17950,17950,17950,17950,492,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358570,'217590',3,'202603171145',17950,17950,17950,17950,1134,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358571,'217590',3,'202603171148',17950,17950,17950,17950,198,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358572,'217590',3,'202603171151',17950,17950,17950,17950,139,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358573,'217590',3,'202603171154',17950,17950,17950,17950,41,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358574,'217590',3,'202603171157',17950,17950,17950,17950,68,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358575,'217590',3,'202603171200',17950,17950,17950,17950,198,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358576,'217590',3,'202603171203',17950,17950,17950,17950,113,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358577,'217590',3,'202603171206',17950,17950,17950,17950,584,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358578,'217590',3,'202603171209',17950,17950,17950,17950,168,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358579,'217590',3,'202603171212',17950,17950,17950,17950,627,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358580,'217590',3,'202603171215',17950,17950,17950,17950,119,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358581,'217590',3,'202603171218',17950,17950,17950,17950,21,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358582,'217590',3,'202603171221',17950,17950,17950,17950,24,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358583,'217590',3,'202603171224',17950,17950,17950,17950,399,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358584,'217590',3,'202603171227',17950,17950,17950,17950,96,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358585,'217590',3,'202603171230',17950,17950,17950,17950,17,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358586,'217590',3,'202603171233',17950,17950,17950,17950,50,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358587,'217590',3,'202603171236',17950,17950,17950,17950,310,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358588,'217590',3,'202603171239',17950,17950,17950,17950,35,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358589,'217590',3,'202603171242',17950,17950,17950,17950,6,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358590,'217590',3,'202603171245',17950,17950,17950,17950,101,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358591,'217590',3,'202603171248',17950,17950,17950,17950,117,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358592,'217590',3,'202603171251',17950,17950,17950,17950,159,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358593,'217590',3,'202603171254',17950,17950,17950,17950,132,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358594,'217590',3,'202603171257',17950,17950,17950,17950,37,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358595,'217590',3,'202603171300',17950,17950,17950,17950,7,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358596,'217590',3,'202603171303',17950,17950,17950,17950,253,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358597,'217590',3,'202603171306',17950,17950,17950,17950,22,100,100,100,1,'rest','2026-03-18 09:40:21'),
(358598,'217590',3,'202603171309',17950,17950,17950,17950,12,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:25'),
(358599,'217590',3,'202603171312',17950,17950,17950,17950,1046,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:25'),
(358600,'217590',3,'202603171315',17950,17950,17950,17950,904,100,NULL,NULL,1,'rest','2026-03-18 11:40:25'),
(358601,'217590',3,'202603171318',17950,17950,17950,17950,257,100,100,NULL,1,'rest','2026-03-18 11:40:25'),
(358602,'217590',3,'202603171321',17950,17950,17950,17950,892,100,100,NULL,1,'rest','2026-03-18 11:40:25'),
(358603,'217590',3,'202603171324',17950,17950,17950,17950,110,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358604,'217590',3,'202603171327',17950,17950,17950,17950,180,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358605,'217590',3,'202603171330',17950,17950,17950,17950,30,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358606,'217590',3,'202603171333',17950,17950,17950,17950,3,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358607,'217590',3,'202603171336',17950,17950,17950,17950,269,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358608,'217590',3,'202603171339',17950,17950,17950,17950,21,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358609,'217590',3,'202603171342',17950,17950,17950,17950,80,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358610,'217590',3,'202603171345',17950,17950,17950,17950,126,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358611,'217590',3,'202603171348',17950,17950,17950,17950,1,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358612,'217590',3,'202603171351',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358613,'217590',3,'202603171354',17950,17950,17950,17950,279,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358614,'217590',3,'202603171357',17950,17950,17950,17950,31,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358615,'217590',3,'202603171400',17950,17950,17950,17950,170,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358616,'217590',3,'202603171403',17950,17950,17950,17950,90,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358617,'217590',3,'202603171406',17950,17950,17950,17950,101,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358618,'217590',3,'202603171409',17950,17950,17950,17950,211,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358619,'217590',3,'202603171412',17950,17950,17950,17950,1072,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358620,'217590',3,'202603171415',17950,17950,17950,17950,17,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358621,'217590',3,'202603171418',17950,17950,17950,17950,274,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358622,'217590',3,'202603171421',17950,17950,17950,17950,6,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358623,'217590',3,'202603171424',17950,17950,17950,17950,42,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358624,'217590',3,'202603171427',17950,17950,17950,17950,520,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358625,'217590',3,'202603171430',17950,17950,17950,17950,341,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358626,'217590',3,'202603171433',17950,17950,17950,17950,7,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358627,'217590',3,'202603171436',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358628,'217590',3,'202603171439',17950,17950,17950,17950,134,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358629,'217590',3,'202603171442',17950,17950,17950,17950,21,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358630,'217590',3,'202603171445',17950,17950,17950,17950,1,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358631,'217590',3,'202603171448',17950,17950,17950,17950,301,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358632,'217590',3,'202603171451',17950,17950,17950,17950,114,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358633,'217590',3,'202603171454',17950,17950,17950,17950,91,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358634,'217590',3,'202603171457',17950,17950,17950,17950,96,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358635,'217590',3,'202603171500',17950,17950,17950,17950,193,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358636,'217590',3,'202603171503',17950,17950,17950,17950,259,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358637,'217590',3,'202603171506',17950,17950,17950,17950,779,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358638,'217590',3,'202603171509',17950,17950,17950,17950,422,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358639,'217590',3,'202603171512',17950,17950,17950,17950,420,100,100,100,1,'rest','2026-03-18 11:40:25'),
(358640,'217590',3,'202603171515',17950,17950,17950,17950,223,NULL,NULL,NULL,1,'rest','2026-03-18 13:45:25'),
(358641,'217590',3,'202603171518',17950,17950,17950,17950,8879,NULL,NULL,NULL,1,'rest','2026-03-18 13:45:25'),
(358642,'217590',3,'202603171530',17950,17950,17950,17950,5051,100,NULL,NULL,1,'rest','2026-03-18 13:45:25'),
(358643,'217590',3,'202603171533',17950,17950,17950,17950,2799,100,100,NULL,1,'rest','2026-03-18 13:45:25'),
(358644,'217590',3,'202603180900',18620,18790,18250,18260,277792,100,100,NULL,1,'rest','2026-03-18 13:45:25'),
(358645,'217590',3,'202603180903',18270,18360,18130,18250,129713,NULL,NULL,NULL,1,'rest','2026-03-18 14:00:25'),
(358646,'217590',3,'202603180906',18260,18260,17770,17780,195064,NULL,NULL,NULL,1,'rest','2026-03-18 14:00:25'),
(358647,'217590',3,'202603180909',17780,18030,17750,17780,118474,0,NULL,NULL,1,'rest','2026-03-18 14:00:25'),
(358648,'217590',3,'202603180912',17770,18180,17760,18140,93780,100,43.37,NULL,1,'rest','2026-03-18 14:00:25'),
(358649,'217590',3,'202603180915',18135,18240,18100,18230,47978,100,100,NULL,1,'rest','2026-03-18 14:00:25'),
(358650,'217590',3,'202603180918',18220,18240,18070,18180,45287,64.29,90,46.39,1,'rest','2026-03-18 14:00:25'),
(358651,'217590',3,'202603180921',18190,18390,18160,18190,59287,16.67,66.67,90.2,1,'rest','2026-03-18 14:00:25'),
(358652,'217590',3,'202603180924',18190,18210,17960,17990,36244,4.76,3.85,64.79,1,'rest','2026-03-18 14:00:25'),
(358653,'217590',3,'202603180927',17990,18110,17990,18020,15692,13.04,16.67,34.21,1,'rest','2026-03-18 14:00:25'),
(358654,'217590',3,'202603180930',18020,18080,17970,18070,18859,100,28.57,26.47,1,'rest','2026-03-18 14:00:25'),
(358655,'217590',3,'202603180933',18070,18120,18070,18080,13608,100,100,33.33,1,'rest','2026-03-18 14:00:25'),
(358656,'217590',3,'202603180936',18080,18330,18070,18250,35698,100,100,56.52,1,'rest','2026-03-18 14:00:25'),
(358657,'217590',3,'202603180939',18280,18450,18250,18440,78710,100,100,100,1,'rest','2026-03-18 14:00:25'),
(358658,'217590',15,'202603121145',15790,15880,15610,15830,18728,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(358659,'217590',15,'202603121200',15870,15930,15700,15750,11448,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(358660,'217590',15,'202603121215',15760,15930,15700,15890,7432,63.64,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(358661,'217590',15,'202603121230',15900,15900,15630,15640,11842,35.9,29.79,NULL,1,'rest','2026-03-18 09:40:24'),
(358662,'217590',15,'202603121245',15650,15870,15640,15800,5810,39.02,54.55,NULL,1,'rest','2026-03-18 09:40:24'),
(358663,'217590',15,'202603121300',15800,15830,15660,15680,12494,57.14,30.19,40,1,'rest','2026-03-18 09:40:24'),
(358664,'217590',15,'202603121315',15680,15860,15670,15760,9327,40,66.67,50.67,1,'rest','2026-03-18 09:40:24'),
(358665,'217590',15,'202603121330',15780,15950,15660,15880,15959,100,62.5,49.32,1,'rest','2026-03-18 09:40:24'),
(358666,'217590',15,'202603121345',15880,15900,15800,15850,4848,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:26'),
(358667,'217590',15,'202603121400',15860,16210,15840,16060,40299,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:26'),
(358668,'217590',15,'202603121415',16100,16100,15870,15870,10272,52.5,NULL,NULL,1,'rest','2026-03-18 11:40:26'),
(358669,'217590',15,'202603121430',15870,15950,15820,15840,7905,0,48.84,NULL,1,'rest','2026-03-18 11:40:26'),
(358670,'217590',15,'202603121445',15860,16025,15840,16025,7366,86.05,45.68,NULL,1,'rest','2026-03-18 11:40:26'),
(358671,'217590',15,'202603121500',16030,16660,16030,16630,85953,100,96.34,81.97,1,'rest','2026-03-18 11:40:26'),
(358672,'217590',15,'202603121515',16640,16690,16460,16510,34317,83.45,86.81,69.91,1,'rest','2026-03-18 11:40:26'),
(358673,'217590',15,'202603121530',16540,16540,16540,16540,16947,20,84.11,84.54,1,'rest','2026-03-18 11:40:26'),
(358674,'217590',15,'202603130900',16100,16200,15750,16040,63039,5.66,4.62,56.94,1,'rest','2026-03-18 11:40:26'),
(358675,'217590',15,'202603130915',16040,16100,15680,15760,35921,0,3.7,41.37,1,'rest','2026-03-18 11:40:26'),
(358676,'217590',15,'202603130930',15760,15960,15660,15660,20961,0,0,2.91,1,'rest','2026-03-18 11:40:26'),
(358677,'217590',15,'202603130945',15670,15810,15650,15800,14212,58.33,26.92,16.19,1,'rest','2026-03-18 11:40:26'),
(358678,'217590',15,'202603131000',15810,15890,15720,15810,13642,100,60,14.56,1,'rest','2026-03-18 11:40:26'),
(358679,'217590',15,'202603131015',15810,15860,15670,15710,14749,9.09,60,23.81,1,'rest','2026-03-18 11:40:26'),
(358680,'217590',15,'202603131030',15710,15920,15700,15870,17992,61.54,62.96,60.78,1,'rest','2026-03-18 11:40:26'),
(358681,'217590',15,'202603131045',15860,15940,15750,15770,10093,61.54,44.44,60.78,1,'rest','2026-03-18 11:40:26'),
(358682,'217590',15,'202603131100',15770,15820,15740,15750,5372,0,57.14,43.59,1,'rest','2026-03-18 11:40:26'),
(358683,'217590',15,'202603131115',15750,15750,15680,15690,5623,0,0,36.36,1,'rest','2026-03-18 11:40:26'),
(358684,'217590',15,'202603131130',15680,15750,15640,15660,10603,0,0,43.24,1,'rest','2026-03-18 11:40:26'),
(358685,'217590',15,'202603131145',15660,15760,15660,15720,2440,66.67,40,22.22,1,'rest','2026-03-18 11:40:26'),
(358686,'217590',15,'202603131200',15720,15730,15600,15610,11885,35.29,30,21.43,1,'rest','2026-03-18 11:40:26'),
(358687,'217590',15,'202603131215',15610,15620,15510,15550,7651,0,26.09,18.75,1,'rest','2026-03-18 11:40:26'),
(358688,'217590',15,'202603131230',15550,15550,15500,15520,5784,0,0,20.69,1,'rest','2026-03-18 11:40:26'),
(358689,'217590',15,'202603131245',15530,15640,15520,15610,2787,75,50,42.86,1,'rest','2026-03-18 11:40:26'),
(358690,'217590',15,'202603131300',15610,15640,15550,15570,3940,69.23,56.25,27.27,1,'rest','2026-03-18 11:40:26'),
(358691,'217590',15,'202603131315',15550,15580,15450,15480,9716,0,40.91,29.03,1,'rest','2026-03-18 11:40:26'),
(358692,'217590',15,'202603131330',15480,15520,15470,15475,4596,0,0,35.29,1,'rest','2026-03-18 11:40:26'),
(358693,'217590',15,'202603131345',15475,15530,15470,15480,3900,50,5,41.3,1,'rest','2026-03-18 11:40:26'),
(358694,'217590',15,'202603131400',15480,15600,15470,15480,4863,100,50,3.57,1,'rest','2026-03-18 11:40:26'),
(358695,'217590',15,'202603131415',15480,15490,15410,15410,8111,0,6.67,2.94,1,'rest','2026-03-18 11:40:26'),
(358696,'217590',15,'202603131430',15420,15570,15410,15510,4129,58.82,58.82,58.33,1,'rest','2026-03-18 11:40:26'),
(358697,'217590',15,'202603131445',15510,15550,15400,15410,7104,50,37.04,38.18,1,'rest','2026-03-18 11:40:26'),
(358698,'217590',15,'202603131500',15410,15450,15380,15390,12012,0,45.45,34.48,1,'rest','2026-03-18 11:40:26'),
(358699,'217590',15,'202603131515',15400,15410,15380,15380,3743,0,0,33.33,1,'rest','2026-03-18 11:40:26'),
(358700,'217590',15,'202603131530',15410,15410,15410,15410,2121,75,50,50,1,'rest','2026-03-18 11:40:26'),
(358701,'217590',15,'202603160900',14140,14330,13900,13940,200502,2,1.99,1.84,1,'rest','2026-03-18 11:40:26'),
(358702,'217590',15,'202603160915',13940,14000,13650,13680,107805,0,1.7,1.68,1,'rest','2026-03-18 11:40:26'),
(358703,'217590',15,'202603160930',13670,13970,13640,13720,70450,13.33,2.26,3.87,1,'rest','2026-03-18 11:40:26'),
(358704,'217590',15,'202603160945',13710,13870,13650,13850,37420,100,39.53,10.36,1,'rest','2026-03-18 11:40:26'),
(358705,'217590',15,'202603161000',13850,13870,13720,13750,25139,56.52,62.96,8.5,1,'rest','2026-03-18 11:40:26'),
(358706,'217590',15,'202603161015',13750,13750,13620,13620,51305,0,36.11,25.76,1,'rest','2026-03-18 11:40:26'),
(358707,'217590',15,'202603161030',13620,13660,13460,13470,44621,0,0,30.91,1,'rest','2026-03-18 11:40:26'),
(358708,'217590',15,'202603161045',13470,13520,13450,13490,24880,11.76,6.67,28.3,1,'rest','2026-03-18 11:40:26'),
(358709,'217590',15,'202603161100',13480,13600,13470,13570,19784,100,40,20.83,1,'rest','2026-03-18 11:40:26'),
(358710,'217590',15,'202603161115',13570,13580,13450,13450,17791,40,45.45,20,1,'rest','2026-03-18 11:40:26'),
(358711,'217590',15,'202603161130',13460,13470,13420,13420,11347,0,34.78,25,1,'rest','2026-03-18 11:40:26'),
(358712,'217590',15,'202603161145',13420,13450,13390,13450,18158,50,16.67,46.43,1,'rest','2026-03-18 11:40:26'),
(358713,'217590',15,'202603161200',13430,13570,13400,13530,7742,100,78.57,55.88,1,'rest','2026-03-18 11:40:26'),
(358714,'217590',15,'202603161215',13530,13640,13510,13620,8860,100,100,57.14,1,'rest','2026-03-18 11:40:26'),
(358715,'217590',15,'202603161230',13640,13750,13620,13750,9576,100,100,91.67,1,'rest','2026-03-18 11:40:26'),
(358716,'217590',15,'202603161245',13740,13760,13680,13720,9839,81.25,88,91.67,1,'rest','2026-03-18 11:40:26'),
(358717,'217590',15,'202603161300',13720,13870,13710,13810,19209,75,88,92.86,1,'rest','2026-03-18 11:40:26'),
(358718,'217590',15,'202603161315',13820,13890,13810,13810,9559,100,75,91.18,1,'rest','2026-03-18 11:40:26'),
(358719,'217590',15,'202603161330',13810,13830,13780,13780,13288,0,75,78.57,1,'rest','2026-03-18 11:40:26'),
(358720,'217590',15,'202603161345',13780,13790,13730,13750,14275,0,0,50,1,'rest','2026-03-18 11:40:26'),
(358721,'217590',15,'202603161400',13760,13760,13530,13530,38506,0,0,24.32,1,'rest','2026-03-18 11:40:26'),
(358722,'217590',15,'202603161415',13560,13640,13510,13640,19770,33.33,30.56,28.21,1,'rest','2026-03-18 11:40:26'),
(358723,'217590',15,'202603161430',13630,13660,13580,13580,8674,64.71,28.21,24.44,1,'rest','2026-03-18 11:40:26'),
(358724,'217590',15,'202603161445',13580,13690,13580,13650,16742,53.85,75,36.73,1,'rest','2026-03-18 11:40:26'),
(358725,'217590',15,'202603161500',13650,13810,13640,13810,19509,100,79.31,54.84,1,'rest','2026-03-18 11:40:26'),
(358726,'217590',15,'202603161515',13810,13850,13810,13830,4828,100,100,85.71,1,'rest','2026-03-18 11:40:26'),
(358727,'217590',15,'202603161530',13810,13810,13810,13810,9533,50,90,75.76,1,'rest','2026-03-18 11:40:26'),
(358728,'217590',15,'202603170900',16560,17950,16510,17950,1053403,99.52,99.52,99.55,1,'rest','2026-03-18 11:40:26'),
(358729,'217590',15,'202603170915',17950,17950,17950,17950,21793,100,99.52,99.54,1,'rest','2026-03-18 11:40:26'),
(358730,'217590',15,'202603170930',17950,17950,17950,17950,6229,100,100,99.52,1,'rest','2026-03-18 11:40:26'),
(358731,'217590',15,'202603170945',17950,17950,17950,17950,5606,100,100,99.52,1,'rest','2026-03-18 11:40:26'),
(358732,'217590',15,'202603171000',17950,17950,17950,17950,1892,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358733,'217590',15,'202603171015',17950,17950,17950,17950,3334,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358734,'217590',15,'202603171030',17950,17950,17950,17950,4351,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358735,'217590',15,'202603171045',17950,17950,17950,17950,2278,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358736,'217590',15,'202603171100',17950,17950,17950,17950,2774,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358737,'217590',15,'202603171115',17950,17950,17950,17950,1833,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358738,'217590',15,'202603171130',17950,17950,17950,17950,2476,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358739,'217590',15,'202603171145',17950,17950,17950,17950,1580,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358740,'217590',15,'202603171200',17950,17950,17950,17950,1690,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358741,'217590',15,'202603171215',17950,17950,17950,17950,659,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358742,'217590',15,'202603171230',17950,17950,17950,17950,418,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358743,'217590',15,'202603171245',17950,17950,17950,17950,546,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358744,'217590',15,'202603171300',17950,17950,17950,17950,1340,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358745,'217590',15,'202603171315',17950,17950,17950,17950,2343,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358746,'217590',15,'202603171330',17950,17950,17950,17950,403,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358747,'217590',15,'202603171345',17950,17950,17950,17950,439,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358748,'217590',15,'202603171400',17950,17950,17950,17950,1644,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358749,'217590',15,'202603171415',17950,17950,17950,17950,859,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358750,'217590',15,'202603171430',17950,17950,17950,17950,505,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358751,'217590',15,'202603171445',17950,17950,17950,17950,603,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358752,'217590',15,'202603171500',17950,17950,17950,17950,2073,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358753,'217590',15,'202603171515',17950,17950,17950,17950,9102,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358754,'217590',15,'202603171530',17950,17950,17950,17950,7850,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358755,'217590',15,'202603180900',18620,18790,17750,18140,814823,100,100,100,1,'rest','2026-03-18 11:40:26'),
(358756,'217590',15,'202603180915',18135,18390,17960,18020,204488,61.29,61.29,61.29,1,'rest','2026-03-18 11:40:26'),
(358757,'217590',15,'202603180930',18020,18570,17970,18470,240112,78.95,84.21,84.21,1,'rest','2026-03-18 11:40:26'),
(358809,'217590',1,'202603171410',17950,17950,17950,17950,61,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:23'),
(358810,'217590',1,'202603171411',17950,17950,17950,17950,34,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:23'),
(358811,'217590',1,'202603171412',17950,17950,17950,17950,4,100,NULL,NULL,1,'rest','2026-03-18 09:40:23'),
(358812,'217590',1,'202603171414',17950,17950,17950,17950,1068,100,100,NULL,1,'rest','2026-03-18 09:40:23'),
(358813,'217590',1,'202603171415',17950,17950,17950,17950,17,100,100,NULL,1,'rest','2026-03-18 09:40:23'),
(358814,'217590',1,'202603171418',17950,17950,17950,17950,3,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358815,'217590',1,'202603171419',17950,17950,17950,17950,67,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358816,'217590',1,'202603171420',17950,17950,17950,17950,204,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358817,'217590',1,'202603171421',17950,17950,17950,17950,4,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358818,'217590',1,'202603171423',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358819,'217590',1,'202603171424',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358820,'217590',1,'202603171426',17950,17950,17950,17950,40,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358821,'217590',1,'202603171427',17950,17950,17950,17950,150,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358822,'217590',1,'202603171428',17950,17950,17950,17950,300,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358823,'217590',1,'202603171429',17950,17950,17950,17950,70,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358824,'217590',1,'202603171430',17950,17950,17950,17950,7,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358825,'217590',1,'202603171431',17950,17950,17950,17950,181,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358826,'217590',1,'202603171432',17950,17950,17950,17950,153,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358827,'217590',1,'202603171434',17950,17950,17950,17950,5,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358828,'217590',1,'202603171435',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358829,'217590',1,'202603171437',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358830,'217590',1,'202603171439',17950,17950,17950,17950,30,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358831,'217590',1,'202603171440',17950,17950,17950,17950,41,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358832,'217590',1,'202603171441',17950,17950,17950,17950,63,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358833,'217590',1,'202603171443',17950,17950,17950,17950,18,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358834,'217590',1,'202603171444',17950,17950,17950,17950,3,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358835,'217590',1,'202603171445',17950,17950,17950,17950,1,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358836,'217590',1,'202603171448',17950,17950,17950,17950,105,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358837,'217590',1,'202603171449',17950,17950,17950,17950,101,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358838,'217590',1,'202603171450',17950,17950,17950,17950,95,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358839,'217590',1,'202603171451',17950,17950,17950,17950,79,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358840,'217590',1,'202603171452',17950,17950,17950,17950,35,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358841,'217590',1,'202603171454',17950,17950,17950,17950,15,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358842,'217590',1,'202603171455',17950,17950,17950,17950,54,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358843,'217590',1,'202603171456',17950,17950,17950,17950,22,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358844,'217590',1,'202603171457',17950,17950,17950,17950,25,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358845,'217590',1,'202603171458',17950,17950,17950,17950,71,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358846,'217590',1,'202603171500',17950,17950,17950,17950,109,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358847,'217590',1,'202603171501',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358848,'217590',1,'202603171502',17950,17950,17950,17950,82,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358849,'217590',1,'202603171503',17950,17950,17950,17950,56,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358850,'217590',1,'202603171504',17950,17950,17950,17950,29,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358851,'217590',1,'202603171505',17950,17950,17950,17950,174,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358852,'217590',1,'202603171506',17950,17950,17950,17950,455,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358853,'217590',1,'202603171507',17950,17950,17950,17950,208,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358854,'217590',1,'202603171508',17950,17950,17950,17950,116,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358855,'217590',1,'202603171509',17950,17950,17950,17950,191,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358856,'217590',1,'202603171510',17950,17950,17950,17950,2,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358857,'217590',1,'202603171511',17950,17950,17950,17950,229,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358858,'217590',1,'202603171512',17950,17950,17950,17950,132,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358859,'217590',1,'202603171513',17950,17950,17950,17950,56,100,100,100,1,'rest','2026-03-18 09:40:23'),
(358860,'217590',1,'202603171514',17950,17950,17950,17950,232,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358861,'217590',1,'202603171515',17950,17950,17950,17950,173,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358862,'217590',1,'202603171516',17950,17950,17950,17950,30,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358863,'217590',1,'202603171517',17950,17950,17950,17950,20,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358864,'217590',1,'202603171518',17950,17950,17950,17950,8878,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358865,'217590',1,'202603171519',17950,17950,17950,17950,1,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358866,'217590',1,'202603171530',17950,17950,17950,17950,5051,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358867,'217590',1,'202603171535',17950,17950,17950,17950,2799,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358868,'217590',1,'202603180900',18620,18790,18610,18630,116307,100,100,100,1,'rest','2026-03-18 09:40:24'),
(358869,'217590',1,'202603180901',18630,18650,18440,18440,85548,78.16,78.16,78.16,1,'rest','2026-03-18 09:40:24'),
(358870,'217590',1,'202603180902',18440,18450,18250,18260,75937,0,64.76,64.76,1,'rest','2026-03-18 09:40:24'),
(358871,'217590',1,'202603180903',18270,18280,18130,18230,73856,0,0,62.96,1,'rest','2026-03-18 09:40:24'),
(358872,'217590',1,'202603180904',18230,18300,18220,18300,26837,70,25,65.22,1,'rest','2026-03-18 09:40:24'),
(358873,'217590',1,'202603180905',18300,18360,18250,18250,29020,58.33,46.67,13.46,1,'rest','2026-03-18 09:40:24'),
(358874,'217590',1,'202603180906',18260,18260,18100,18130,48949,0,29.17,15.56,1,'rest','2026-03-18 09:40:24'),
(358875,'217590',1,'202603180907',18130,18140,18050,18050,37707,0,0,20,1,'rest','2026-03-18 09:40:24'),
(358876,'217590',1,'202603180908',18060,18060,17770,17780,108408,0,0,11.86,1,'rest','2026-03-18 09:40:24'),
(358877,'217590',1,'202603180909',17780,18030,17770,18000,57166,44.9,38.6,29.73,1,'rest','2026-03-18 09:40:24'),
(358878,'217590',1,'202603180910',18000,18010,17940,18000,23137,100,44.9,31.88,1,'rest','2026-03-18 09:40:24'),
(358879,'217590',1,'202603180911',18000,18010,17750,17780,38171,0,50,27.85,1,'rest','2026-03-18 09:40:24'),
(358880,'217590',1,'202603180912',17770,18100,17760,18100,34910,59.26,59.26,52.43,1,'rest','2026-03-18 09:40:24'),
(358881,'217590',1,'202603180913',18100,18180,18070,18170,39368,100,63.93,73.49,1,'rest','2026-03-18 09:40:24'),
(358882,'217590',1,'202603180914',18170,18180,18120,18140,19502,70,92.86,60.94,1,'rest','2026-03-18 09:40:24'),
(358883,'217590',1,'202603180915',18135,18160,18110,18150,15227,25,72.73,61.54,1,'rest','2026-03-18 09:40:24'),
(358884,'217590',1,'202603180916',18160,18170,18100,18110,11437,20,12.5,85.11,1,'rest','2026-03-18 09:40:24'),
(358885,'217590',1,'202603180917',18120,18240,18100,18230,21314,75,76.47,74.07,1,'rest','2026-03-18 09:40:24'),
(358886,'217590',1,'202603180918',18220,18240,18170,18200,23930,80,63.16,56.52,1,'rest','2026-03-18 09:40:24'),
(358887,'217590',1,'202603180919',18170,18170,18070,18090,16044,0,46.15,41.94,1,'rest','2026-03-18 09:40:24'),
(358888,'217590',1,'202603180920',18150,18180,18110,18180,5313,45,39.13,53.85,1,'rest','2026-03-18 09:40:24'),
(358889,'217590',1,'202603180921',18190,18350,18170,18350,21638,100,70.27,73.08,1,'rest','2026-03-18 09:40:24'),
(358890,'217590',1,'202603180922',18350,18390,18180,18210,27625,54.84,65,48.15,1,'rest','2026-03-18 09:40:24'),
(358891,'217590',1,'202603180923',18210,18230,18160,18190,10024,0,51.52,49.06,1,'rest','2026-03-18 09:40:24'),
(358892,'217590',1,'202603180924',18190,18210,18110,18110,9390,0,0,52,1,'rest','2026-03-18 09:40:24'),
(358893,'217590',1,'202603180925',18110,18120,18020,18030,8949,0,0,34.69,1,'rest','2026-03-18 09:40:24'),
(358894,'217590',1,'202603180926',18030,18030,17960,17990,17905,0,0,0,1,'rest','2026-03-18 09:40:24'),
(358895,'217590',1,'202603180927',17990,18110,17990,18080,6255,69.23,42.86,29.03,1,'rest','2026-03-18 09:40:24'),
(358896,'217590',1,'202603180928',18070,18080,18030,18030,3935,64.29,50,26.47,1,'rest','2026-03-18 09:40:24'),
(358897,'217590',1,'202603180929',18030,18040,18020,18020,5502,0,60,33.33,1,'rest','2026-03-18 09:40:24'),
(358898,'217590',1,'202603180930',18020,18030,17970,17980,7606,0,0,39.13,1,'rest','2026-03-18 09:40:24'),
(358899,'217590',1,'202603180931',17980,18080,17970,18070,7235,69.23,64.29,64.29,1,'rest','2026-03-18 09:40:24'),
(358900,'217590',1,'202603180932',18080,18080,18040,18070,4018,100,69.23,47.37,1,'rest','2026-03-18 09:40:24'),
(358901,'217590',1,'202603180933',18070,18090,18070,18090,3953,100,100,68.75,1,'rest','2026-03-18 09:40:24'),
(358902,'217590',1,'202603180934',18090,18120,18080,18110,3648,100,100,76.47,1,'rest','2026-03-18 09:40:24'),
(358903,'217590',1,'202603180935',18110,18120,18070,18080,6007,40,57.14,81.25,1,'rest','2026-03-18 09:40:24'),
(358904,'217590',1,'202603180936',18080,18330,18070,18310,13678,88.46,89.29,90,1,'rest','2026-03-18 09:40:24'),
(358905,'217590',1,'202603180937',18300,18320,18260,18280,12847,88.46,79.31,81.82,1,'rest','2026-03-18 09:40:24'),
(358906,'217590',1,'202603180938',18290,18290,18250,18250,9173,0,79.31,73.53,1,'rest','2026-03-18 09:40:24'),
(358907,'217590',1,'202603180939',18280,18450,18250,18420,31928,85,73.91,81.63,1,'rest','2026-03-18 09:40:24'),
(358908,'217590',1,'202603180940',18400,18400,18370,18380,18380,0,80.95,62.96,1,'rest','2026-03-18 09:41:02'),
(358960,'217590',60,'202602241500',16050,16090,16030,16080,12623,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(359010,'217590',60,'202602250900',16220,16270,15770,15880,74235,NULL,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(359011,'217590',60,'202602251000',15880,15970,15880,15920,19986,16.67,NULL,NULL,1,'rest','2026-03-18 09:40:24'),
(359012,'217590',60,'202602251100',15920,15930,15850,15900,20257,66.67,15.38,NULL,1,'rest','2026-03-18 09:40:24'),
(359013,'217590',60,'202602251200',15880,15900,15810,15830,17630,NULL,NULL,NULL,1,'rest','2026-03-18 13:45:26'),
(359014,'217590',60,'202602251300',15820,15990,15820,15940,11582,NULL,NULL,NULL,1,'rest','2026-03-18 14:00:26'),
(359015,'217590',60,'202602251400',15990,16000,15800,15810,27165,NULL,NULL,NULL,1,'rest','2026-03-18 14:00:26'),
(359016,'217590',60,'202602251500',15800,15800,15760,15760,14503,0,NULL,NULL,1,'rest','2026-03-18 14:00:26'),
(359017,'217590',60,'202602260900',16100,16600,15910,16010,135717,83.33,58.14,NULL,1,'rest','2026-03-18 14:00:26'),
(359018,'217590',60,'202602261000',16010,16110,15950,15990,22649,92.59,78.12,NULL,1,'rest','2026-03-18 14:00:26'),
(359019,'217590',60,'202602261100',15990,16060,15960,15970,9045,0,86.21,53.19,1,'rest','2026-03-18 14:00:26'),
(359020,'217590',60,'202602261200',15990,15990,15880,15880,19107,0,0,58.14,1,'rest','2026-03-18 14:00:26'),
(359021,'217590',60,'202602261300',15890,15920,15780,15810,18309,0,0,55.56,1,'rest','2026-03-18 14:00:26'),
(359022,'217590',60,'202602261400',15800,15820,15530,15620,37510,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359023,'217590',60,'202602261500',15620,15800,15620,15750,12465,40.62,33.33,26,1,'rest','2026-03-18 14:00:26'),
(359024,'217590',60,'202602270900',16070,16300,15920,15960,89638,100,64.15,49.28,1,'rest','2026-03-18 14:00:26'),
(359025,'217590',60,'202602271000',15940,15960,15830,15840,26468,63.64,73.91,47.22,1,'rest','2026-03-18 14:00:26'),
(359026,'217590',60,'202602271100',15830,16040,15820,15930,11659,42.86,71.43,58.11,1,'rest','2026-03-18 14:00:26'),
(359027,'217590',60,'202602271200',15940,15940,15820,15890,7107,69.23,36,72.88,1,'rest','2026-03-18 14:00:26'),
(359028,'217590',60,'202602271300',15890,15900,15820,15840,12988,0,50,58.82,1,'rest','2026-03-18 14:00:26'),
(359029,'217590',60,'202602271400',15840,15890,15810,15840,15902,0,0,30,1,'rest','2026-03-18 14:00:26'),
(359030,'217590',60,'202602271500',15840,15850,15810,15840,8638,100,0,50,1,'rest','2026-03-18 14:00:26'),
(359031,'217590',60,'202603030900',15230,15390,15040,15290,52308,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359032,'217590',60,'202603031000',15290,15390,15170,15200,25229,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359033,'217590',60,'202603031100',15200,15220,15010,15010,23994,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359034,'217590',60,'202603031200',15030,15060,14900,14970,21642,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359035,'217590',60,'202603031300',14970,15030,14760,14760,15039,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359036,'217590',60,'202603031400',14760,14860,14620,14620,22230,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359037,'217590',60,'202603031500',14620,14660,14450,14450,16969,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359038,'217590',60,'202603040900',13420,13520,13050,13320,61857,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359039,'217590',60,'202603041000',13280,13280,13000,13010,32040,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359040,'217590',60,'202603041100',13020,13020,12300,12470,32626,0,0,0,1,'rest','2026-03-18 14:00:26'),
(359041,'217590',60,'202603041200',12360,12570,11600,12480,41313,1.82,1.16,0.46,1,'rest','2026-03-18 14:00:26'),
(359042,'217590',60,'202603041300',12470,12600,12000,12200,26580,3.45,1.2,0.44,1,'rest','2026-03-18 14:00:26'),
(359043,'217590',60,'202603041400',12120,12190,11900,11960,12453,0,1.89,0.72,1,'rest','2026-03-18 14:00:26'),
(359044,'217590',60,'202603041500',12000,12000,11800,11800,7979,0,0,0.81,1,'rest','2026-03-18 14:00:26'),
(359045,'217590',60,'202603050900',12510,13030,12500,12930,39130,87.6,73.86,62.64,1,'rest','2026-03-18 14:00:26'),
(359046,'217590',60,'202603051000',12930,12970,12690,12730,13715,84.96,75.84,56.22,1,'rest','2026-03-18 14:00:26'),
(359047,'217590',60,'202603051100',12680,13000,12680,12970,8225,54.55,87.26,69.54,1,'rest','2026-03-18 14:00:26'),
(359048,'217590',60,'202603051200',12960,13100,12870,12870,7605,70.59,44.44,74.86,1,'rest','2026-03-18 14:00:26'),
(359049,'217590',60,'202603051300',12870,13060,12840,13050,8701,64.29,80.77,83.78,1,'rest','2026-03-18 14:00:26'),
(359050,'217590',60,'202603051400',13050,13160,13050,13080,11571,100,67.74,60,1,'rest','2026-03-18 14:00:26'),
(359051,'217590',60,'202603051500',13080,13090,12950,12950,8621,18.75,61.76,66.18,1,'rest','2026-03-18 14:00:26'),
(359052,'217590',60,'202603060900',12600,13460,12600,12940,31698,0,17.65,46.67,1,'rest','2026-03-18 14:00:26'),
(359053,'217590',60,'202603061000',12940,12940,12510,12820,16256,0,0,44.68,1,'rest','2026-03-18 14:00:26'),
(359054,'217590',60,'202603061100',12770,12950,12730,12950,4134,52,50,38.1,1,'rest','2026-03-18 14:00:26'),
(359055,'217590',60,'202603061200',12950,13090,12860,13070,21033,100,67.57,49.02,1,'rest','2026-03-18 14:00:26'),
(359056,'217590',60,'202603061300',13070,13090,12980,13040,9850,80,89.29,60.98,1,'rest','2026-03-18 14:00:26'),
(359057,'217590',60,'202603061400',13030,13230,13000,13230,11417,86.36,91.18,74.58,1,'rest','2026-03-18 14:00:26'),
(359058,'217590',60,'202603061500',13240,13260,13160,13230,8035,100,86.36,93.62,1,'rest','2026-03-18 14:00:26'),
(359059,'217590',60,'202603090900',12440,12600,12210,12380,25378,0,18.27,26.05,1,'rest','2026-03-18 14:00:26'),
(359060,'242040',3,'202603180924',6750,6755,6600,6720,216270,0,0,0,1,'rest','2026-03-18 11:06:37'),
(359061,'242040',3,'202603180927',6720,6740,6640,6660,79319,0,0,0,1,'rest','2026-03-18 11:06:37'),
(359062,'242040',3,'202603180930',6660,6660,6600,6600,114373,0,0,0,1,'rest','2026-03-18 11:06:37'),
(359063,'242040',3,'202603180933',6600,6800,6600,6800,136541,76.92,62.5,48.78,1,'rest','2026-03-18 11:06:37'),
(359064,'242040',3,'202603180936',6800,6930,6710,6730,161555,74.07,60.61,48.78,1,'rest','2026-03-18 11:06:37'),
(359065,'242040',3,'202603180939',6730,6810,6730,6780,63953,41.67,78.12,56.82,1,'rest','2026-03-18 11:06:37'),
(359109,'217590',60,'202603091000',12370,12370,12090,12090,9732,0,0,13.97,1,'rest','2026-03-18 14:00:26'),
(359110,'217590',60,'202603091100',12090,12250,11950,12220,10052,30.95,10.24,21.92,1,'rest','2026-03-18 14:00:26'),
(359111,'217590',60,'202603091200',12220,12240,12150,12160,6446,68.42,27.08,9.77,1,'rest','2026-03-18 14:00:26'),
(359112,'217590',60,'202603091300',12170,12190,12060,12060,4464,0,44.83,9.09,1,'rest','2026-03-18 14:00:26'),
(359113,'217590',60,'202603091400',12060,12240,12050,12200,4736,58.33,46.67,37.5,1,'rest','2026-03-18 14:00:26'),
(359114,'217590',60,'202603091500',12200,12250,12160,12250,2908,100,65.52,66.67,1,'rest','2026-03-18 14:00:28'),
(359115,'217590',60,'202603100900',12810,12830,12500,12720,16885,100,100,80.49,1,'rest','2026-03-18 14:00:28'),
(359116,'217590',60,'202603101000',12720,12910,12670,12820,8446,100,100,88.37,1,'rest','2026-03-18 14:00:28'),
(359117,'217590',60,'202603101100',12820,12870,12610,12630,5960,34.48,75,80,1,'rest','2026-03-18 14:00:28'),
(359118,'217590',60,'202603101200',12640,12740,12500,12540,10157,0,26.32,68.89,1,'rest','2026-03-18 14:00:28'),
(359119,'217590',60,'202603101300',12540,12660,12500,12650,2450,55,28.21,70.83,1,'rest','2026-03-18 14:00:28'),
(359120,'217590',60,'202603101400',12630,12820,12630,12760,5447,100,70.97,53.33,1,'rest','2026-03-18 14:00:28'),
(359121,'217590',60,'202603101500',12740,12950,12720,12890,6954,100,100,55.56,1,'rest','2026-03-18 14:00:28'),
(359122,'217590',60,'202603110900',13170,13690,13160,13450,29157,100,100,91,1,'rest','2026-03-18 14:00:28'),
(359123,'217590',60,'202603111000',13430,14450,13390,14040,86621,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359124,'217590',60,'202603111100',14050,14100,13930,14070,11649,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359125,'217590',60,'202603111200',14050,14480,14050,14400,22790,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359126,'217590',60,'202603111300',14430,14690,14130,14200,72402,62.26,64.29,88.3,1,'rest','2026-03-18 14:00:28'),
(359127,'217590',60,'202603111400',14200,14220,13710,13710,31137,0,32.35,57.93,1,'rest','2026-03-18 14:00:28'),
(359128,'217590',60,'202603111500',13710,14050,13610,14020,22324,38.75,31,49.26,1,'rest','2026-03-18 14:00:28'),
(359129,'217590',60,'202603120900',16750,16930,15920,16660,702543,100,85.76,82.62,1,'rest','2026-03-18 14:00:28'),
(359130,'217590',60,'202603121000',16650,16780,16060,16220,168128,85.71,87.02,72.3,1,'rest','2026-03-18 14:00:28'),
(359131,'217590',60,'202603121100',16210,16340,15610,15830,95652,0,76.08,69.09,1,'rest','2026-03-18 14:00:28'),
(359132,'217590',60,'202603121200',15870,15930,15630,15800,36532,0,0,77.43,1,'rest','2026-03-18 14:00:28'),
(359133,'217590',60,'202603121300',15800,15950,15660,15850,42628,62.5,10.64,75.77,1,'rest','2026-03-18 14:00:28'),
(359134,'217590',60,'202603121400',15860,16210,15820,16025,65842,100,88.24,20.74,1,'rest','2026-03-18 14:00:28'),
(359135,'217590',60,'202603121500',16030,16690,16030,16540,137217,100,100,63.79,1,'rest','2026-03-18 14:00:28'),
(359136,'217590',60,'202603130900',16100,16200,15650,15800,134133,41.04,48.25,49.01,1,'rest','2026-03-18 14:00:28'),
(359137,'217590',60,'202603131000',15810,15940,15670,15770,56476,0,40.08,49.01,1,'rest','2026-03-18 14:00:28'),
(359138,'217590',60,'202603131100',15770,15820,15640,15720,24038,0,0,45.7,1,'rest','2026-03-18 14:00:28'),
(359139,'217590',60,'202603131200',15720,15730,15500,15610,28107,0,0,35.64,1,'rest','2026-03-18 14:00:28'),
(359140,'217590',60,'202603131300',15610,15640,15450,15480,22152,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359141,'217590',60,'202603131400',15480,15600,15400,15410,24207,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359142,'217590',60,'202603131500',15410,15450,15380,15410,17876,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359143,'217590',60,'202603160900',14140,14330,13640,13850,416177,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359144,'217590',60,'202603161000',13850,13870,13450,13490,145945,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359145,'217590',60,'202603161100',13480,13600,13390,13450,67080,0,0,0,1,'rest','2026-03-18 14:00:28'),
(359146,'217590',60,'202603161200',13430,13760,13400,13720,36017,87.1,40.3,12.11,1,'rest','2026-03-18 14:00:28'),
(359147,'217590',60,'202603161300',13720,13890,13710,13750,56331,100,88.24,13.27,1,'rest','2026-03-18 14:00:28'),
(359148,'217590',60,'202603161400',13760,13760,13510,13650,83692,23.08,75,37.5,1,'rest','2026-03-18 14:00:28'),
(359149,'217590',60,'202603161500',13650,13850,13640,13810,33870,61.54,65.52,76.67,1,'rest','2026-03-18 14:00:28'),
(359150,'217590',60,'202603170900',16560,17950,16510,17950,1087031,100,97.73,97.87,1,'rest','2026-03-18 14:00:28'),
(359151,'217590',60,'202603171000',17950,17950,17950,17950,11855,100,100,97.74,1,'rest','2026-03-18 14:00:28'),
(359152,'217590',60,'202603171100',17950,17950,17950,17950,8663,100,100,97.73,1,'rest','2026-03-18 14:00:28'),
(359153,'217590',60,'202603171200',17950,17950,17950,17950,3313,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359154,'217590',60,'202603171300',17950,17950,17950,17950,4525,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359155,'217590',60,'202603171400',17950,17950,17950,17950,3611,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359156,'217590',60,'202603171500',17950,17950,17950,17950,19025,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359157,'217590',60,'202603180900',18620,18850,17750,18770,1622674,100,100,100,1,'rest','2026-03-18 14:00:28'),
(359209,'242040',1,'202603180925',6650,6660,6600,6610,85297,0,0,4.55,1,'rest','2026-03-18 10:20:21'),
(359210,'242040',1,'202603180926',6615,6740,6600,6720,50806,73.33,45.83,34.38,1,'rest','2026-03-18 10:20:21'),
(359211,'242040',1,'202603180927',6720,6740,6640,6660,33303,64.71,52.38,35.48,1,'rest','2026-03-18 10:20:21'),
(359212,'242040',1,'202603180928',6660,6740,6640,6680,25939,25,68.42,40.62,1,'rest','2026-03-18 10:20:21'),
(359213,'242040',1,'202603180929',6680,6700,6650,6660,20077,50,20,52,1,'rest','2026-03-18 10:20:21'),
(359214,'242040',1,'202603180930',6660,6660,6630,6630,36083,0,28.57,54.17,1,'rest','2026-03-18 10:20:21'),
(359215,'242040',1,'202603180931',6640,6640,6610,6620,29762,0,0,14.29,1,'rest','2026-03-18 10:20:21'),
(359216,'242040',1,'202603180932',6610,6630,6600,6600,48528,0,0,20,1,'rest','2026-03-18 10:20:21'),
(359217,'242040',1,'202603180933',6600,6640,6600,6620,77722,50,40,20,1,'rest','2026-03-18 10:20:21'),
(359218,'242040',1,'202603180934',6620,6680,6620,6680,19785,100,80,57.14,1,'rest','2026-03-18 10:20:21'),
(359219,'242040',1,'202603180935',6680,6800,6680,6800,39034,100,100,86.96,1,'rest','2026-03-18 10:20:21'),
(359220,'242040',1,'202603180936',6800,6920,6790,6900,70158,100,100,93.75,1,'rest','2026-03-18 10:20:21'),
(359221,'242040',1,'202603180937',6900,6930,6810,6850,69613,66.67,81.48,85.71,1,'rest','2026-03-18 10:20:21'),
(359222,'242040',1,'202603180938',6830,6850,6710,6730,21784,0,37.04,62.22,1,'rest','2026-03-18 10:20:21'),
(359223,'242040',1,'202603180939',6730,6780,6730,6770,11965,25,19.05,60.47,1,'rest','2026-03-18 10:20:21'),
(359224,'242040',1,'202603180940',6770,6790,6740,6780,26163,100,29.41,46.88,1,'rest','2026-03-18 10:20:21'),
(359309,'242040',15,'202603180915',6940,6950,6600,6660,717177,12.5,12.5,15.15,1,'rest','2026-03-18 11:06:39'),
(359310,'242040',15,'202603180930',6660,6930,6600,6690,552494,9.68,20,20,1,'rest','2026-03-18 11:06:39'),
(359358,'069500',1,'202603180940',87740,87810,87730,87750,87750,100,100,100,1,'ws','2026-03-18 09:41:00'),
(359359,'229200',1,'202603180940',19970,19990,19965,19985,19980,57.14,50,50,1,'ws','2026-03-18 09:41:02'),
(359360,'034020',1,'202603180940',108000,108000,107900,107900,107900,NULL,NULL,NULL,1,'ws','2026-03-18 09:41:02'),
(359361,'005930',1,'202603180940',203750,204000,203750,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:41:02'),
(359362,'007120',1,'202603180940',2685,2695,2670,2685,2685,100,0,18.18,1,'ws','2026-03-18 09:41:02'),
(359363,'138360',1,'202603180940',2310,2340,2310,2325,2325,100,100,77.78,1,'ws','2026-03-18 09:41:02'),
(359366,'005380',3,'202603180939',540000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359367,'005930',1,'202603180941',204000,204000,203500,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:00'),
(359368,'000660',3,'202603180939',1005000,1005000,1004000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359369,'005930',3,'202603180939',204000,204000,203500,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359370,'298040',3,'202603180939',2679000,2685000,2679000,2685000,2680000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359371,'034020',3,'202603180939',107900,107900,107900,107900,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359372,'007120',3,'202603180939',2695,2740,2665,2670,101766,0,73.68,63.64,1,'ws','2026-03-18 12:50:23'),
(359373,'069500',3,'202603180939',87730,87810,87690,87705,87705,81.48,93.98,73.65,1,'ws','2026-03-18 09:42:02'),
(359374,'229200',3,'202603180939',19980,19990,19965,19980,19970,0,66.67,28.57,1,'ws','2026-03-18 09:42:02'),
(359375,'138360',3,'202603180939',2300,2340,2265,2325,2310,77.78,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359378,'000660',1,'202603180941',1005000,1005000,1004000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359379,'005380',1,'202603180941',540000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359380,'298040',1,'202603180941',2679000,2685000,2679000,2685000,2680000,NULL,NULL,NULL,1,'ws','2026-03-18 09:42:02'),
(359381,'007120',1,'202603180941',2690,2690,2665,2670,2665,0,0,15.38,1,'ws','2026-03-18 09:42:02'),
(359382,'069500',1,'202603180941',87755,87800,87690,87705,87705,18.18,30.77,66.67,1,'ws','2026-03-18 09:42:02'),
(359383,'138360',1,'202603180941',2315,2325,2305,2325,2310,100,100,87.5,1,'ws','2026-03-18 09:42:02'),
(359384,'229200',1,'202603180941',19985,19990,19970,19980,19970,80,50,40,1,'ws','2026-03-18 09:42:02'),
(359385,'242040',1,'202603180941',6770,6810,6750,6780,25825,100,100,22.73,1,'ws','2026-03-18 10:20:21'),
(359386,'217590',1,'202603180941',18380,18440,18340,18440,18420,75,60,76.67,1,'ws','2026-03-18 09:42:02'),
(359397,'069500',1,'202603180942',87705,87745,87685,87710,87705,10,25,62.5,1,'ws','2026-03-18 09:43:00'),
(359398,'010120',1,'202603180942',803000,803000,803000,803000,802000,NULL,NULL,NULL,1,'ws','2026-03-18 09:43:02'),
(359399,'034020',1,'202603180942',107600,107700,107600,107650,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:43:02'),
(359400,'217590',1,'202603180942',18440,18540,18430,18530,18500,100,88.24,88.89,1,'ws','2026-03-18 09:43:02'),
(359401,'242040',1,'202603180942',6780,6790,6750,6780,25078,100,100,29.41,1,'ws','2026-03-18 10:20:21'),
(359402,'229200',1,'202603180942',19975,19990,19955,19960,19955,0,44.44,30.77,1,'ws','2026-03-18 09:43:02'),
(359403,'007120',1,'202603180942',2670,2685,2630,2675,2670,25,25,8.33,1,'ws','2026-03-18 09:43:02'),
(359404,'138360',1,'202603180942',2325,2335,2315,2330,2320,100,100,100,1,'ws','2026-03-18 09:43:04'),
(359405,'000660',1,'202603180943',1004000,1004000,1004000,1004000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:00'),
(359406,'069500',1,'202603180943',87725,87745,87650,87735,87735,100,40,52.63,1,'ws','2026-03-18 09:44:02'),
(359407,'229200',1,'202603180943',19960,19960,19935,19955,19950,0,0,30.77,1,'ws','2026-03-18 09:44:02'),
(359408,'298040',1,'202603180943',2684000,2684000,2684000,2684000,2681000,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:02'),
(359409,'217590',1,'202603180943',18520,18570,18400,18500,18480,75,83.33,68.18,1,'ws','2026-03-18 09:44:02'),
(359410,'005930',1,'202603180943',203500,203500,203500,203500,203500,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:02'),
(359411,'034020',1,'202603180943',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:02'),
(359412,'242040',1,'202603180943',6780,6780,6700,6720,26361,0,0,45.45,1,'ws','2026-03-18 10:20:21'),
(359413,'005380',1,'202603180943',540000,540000,539500,539500,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:02'),
(359414,'010120',1,'202603180943',802000,802000,802000,802000,802000,NULL,NULL,NULL,1,'ws','2026-03-18 09:44:02'),
(359415,'138360',1,'202603180943',2330,2330,2295,2300,2300,14.29,14.29,57.14,1,'ws','2026-03-18 09:44:02'),
(359416,'007120',1,'202603180943',2675,2680,2655,2655,2640,20,12.5,12.5,1,'ws','2026-03-18 09:44:06'),
(359417,'000660',1,'202603180944',1004000,1005000,1004000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:00'),
(359418,'000660',3,'202603180942',1004000,1005000,1004000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359419,'000660',15,'202603180930',1005000,1005000,1004000,1004500,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359420,'034020',1,'202603180944',107600,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359421,'034020',3,'202603180942',107600,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359422,'034020',15,'202603180930',107600,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359423,'005930',1,'202603180944',204000,204000,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359424,'005930',3,'202603180942',203750,204500,203750,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359425,'005930',15,'202603180930',203750,204500,203750,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359426,'069500',1,'202603180944',87740,87850,87740,87835,87825,100,100,75.68,1,'ws','2026-03-18 09:45:02'),
(359427,'069500',3,'202603180942',87705,87850,87650,87840,87825,84.38,90.74,96.45,1,'ws','2026-03-18 09:45:02'),
(359428,'069500',15,'202603180930',87185,87850,87180,87840,87825,74.43,93.84,92.2,1,'ws','2026-03-18 09:45:02'),
(359429,'005380',1,'202603180944',540000,540000,540000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359430,'005380',3,'202603180942',540000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359431,'005380',15,'202603180930',540000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 09:45:02'),
(359432,'217590',1,'202603180944',18500,18510,18410,18470,18470,0,60,65.22,1,'ws','2026-03-18 09:45:02'),
(359433,'217590',3,'202603180942',18440,18570,18400,18470,93237,100,100,100,1,'ws','2026-03-18 14:00:25'),
(359434,'138360',1,'202603180944',2300,2335,2300,2325,2315,45.45,50,64.71,1,'ws','2026-03-18 09:45:02'),
(359435,'138360',3,'202603180942',2325,2335,2295,2325,2315,100,77.78,38.89,1,'ws','2026-03-18 09:45:02'),
(359436,'229200',1,'202603180944',19945,19960,19945,19955,19950,0,0,40,1,'ws','2026-03-18 09:45:02'),
(359437,'229200',3,'202603180942',19975,19990,19935,19955,19950,0,0,23.08,1,'ws','2026-03-18 09:45:02'),
(359438,'229200',15,'202603180930',20000,20015,19935,19955,19950,0,85.06,83.15,1,'ws','2026-03-18 09:45:02'),
(359439,'242040',1,'202603180944',6720,6720,6680,6690,24633,0,0,10,1,'ws','2026-03-18 10:20:21'),
(359440,'242040',3,'202603180942',6780,6790,6680,6690,76072,35.71,23.81,53.19,1,'ws','2026-03-18 11:06:37'),
(359441,'007120',1,'202603180944',2645,2660,2625,2650,2645,0,16.67,11.11,1,'ws','2026-03-18 09:45:02'),
(359442,'007120',3,'202603180942',2670,2690,2620,2650,118941,0,0,63.64,1,'ws','2026-03-18 12:50:23'),
(359443,'007120',15,'202603180930',2585,2795,2540,2650,949825,50,84,84,1,'ws','2026-03-18 12:50:25'),
(359518,'082920',1,'202603180930',31850,32000,31500,31750,86571,0,0,0,1,'rest','2026-03-18 09:45:23'),
(359519,'082920',1,'202603180931',31750,31975,31450,31850,66245,40,9.09,9.09,1,'rest','2026-03-18 09:45:23'),
(359520,'082920',1,'202603180932',31850,32250,31450,32100,74898,100,70,25.93,1,'rest','2026-03-18 09:45:23'),
(359521,'082920',1,'202603180933',32100,32200,31950,32150,34410,100,100,28.57,1,'rest','2026-03-18 09:45:23'),
(359522,'082920',1,'202603180934',32200,32350,31850,32000,35725,25,66.67,57.14,1,'rest','2026-03-18 09:45:23'),
(359523,'082920',1,'202603180935',32000,32150,31800,31950,14848,0,20,66.67,1,'rest','2026-03-18 09:45:23'),
(359524,'082920',1,'202603180936',31900,32000,31800,31900,11432,0,0,54.55,1,'rest','2026-03-18 09:45:23'),
(359525,'082920',1,'202603180937',31900,32450,31850,31900,22588,0,0,16.67,1,'rest','2026-03-18 09:45:23'),
(359526,'082920',1,'202603180938',31850,32100,31850,32050,19457,100,75,37.5,1,'rest','2026-03-18 09:45:23'),
(359527,'082920',1,'202603180939',32000,32050,31600,31650,25595,27.27,27.27,23.08,1,'rest','2026-03-18 09:45:23'),
(359528,'082920',1,'202603180940',31600,31850,31600,31800,15631,27.27,42.86,40,1,'rest','2026-03-18 09:45:23'),
(359529,'082920',1,'202603180941',31800,31800,31600,31650,23174,50,21.43,35.29,1,'rest','2026-03-18 09:45:23'),
(359530,'082920',1,'202603180942',31700,31850,31650,31800,7914,50,66.67,45,1,'rest','2026-03-18 09:45:23'),
(359531,'082920',1,'202603180943',31750,32000,31750,31850,17075,100,57.14,38.89,1,'rest','2026-03-18 09:45:23'),
(359532,'082920',1,'202603180944',31850,31950,31800,31800,7088,50,80,63.64,1,'rest','2026-03-18 09:45:23'),
(359533,'082920',1,'202603180945',31700,31750,31600,31650,31650,0,0,50,1,'rest','2026-03-18 09:46:02'),
(359618,'082920',3,'202603180939',32000,32050,31600,31650,64400,20,15.38,17.65,1,'rest','2026-03-18 09:45:26'),
(359619,'082920',3,'202603180942',31700,32000,31650,31800,32077,27.27,38.46,45,1,'rest','2026-03-18 09:45:26'),
(359620,'082920',3,'202603180945',31750,31750,31250,31500,31450,0,33.33,26.32,1,'rest','2026-03-18 09:48:02'),
(359818,'082920',15,'202603180930',31850,32450,31450,31800,462651,66.67,98.53,95.77,1,'rest','2026-03-18 09:45:28'),
(359819,'082920',15,'202603180945',31850,31950,31700,31750,5148,0,57.14,95.04,1,'rest','2026-03-18 09:45:28'),
(359867,'005930',1,'202603180945',204250,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:46:00'),
(359868,'000660',1,'202603180945',1006000,1007000,1005500,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:46:02'),
(359869,'069500',1,'202603180945',87840,87935,87800,87930,87930,100,100,83.33,1,'ws','2026-03-18 09:46:02'),
(359870,'005380',1,'202603180945',541000,541000,540000,540000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:46:02'),
(359871,'138360',1,'202603180945',2330,2330,2265,2275,2270,33.33,23.81,27.27,1,'ws','2026-03-18 09:46:02'),
(359872,'229200',1,'202603180945',19955,19970,19945,19960,19960,100,50,14.29,1,'ws','2026-03-18 09:46:02'),
(359873,'298040',1,'202603180945',2683000,2683000,2683000,2683000,2683000,NULL,NULL,NULL,1,'ws','2026-03-18 09:46:02'),
(359874,'034020',1,'202603180945',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:46:02'),
(359875,'217590',1,'202603180945',18470,18570,18460,18560,18560,75,60,80,1,'ws','2026-03-18 09:46:02'),
(359876,'007120',1,'202603180945',2650,2650,2620,2620,2620,0,0,6.67,1,'ws','2026-03-18 09:46:02'),
(359878,'005930',1,'202603180946',204500,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:47:00'),
(359879,'229200',1,'202603180946',19960,19965,19940,19955,19950,50,50,14.29,1,'ws','2026-03-18 09:47:02'),
(359880,'034020',1,'202603180946',108050,108100,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-18 09:47:02'),
(359881,'007120',1,'202603180946',2615,2630,2600,2605,2600,0,0,6.67,1,'ws','2026-03-18 09:47:02'),
(359882,'000660',1,'202603180946',1006000,1006000,1005000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 09:47:02'),
(359883,'069500',1,'202603180946',87930,87985,87925,87970,87965,100,100,100,1,'ws','2026-03-18 09:47:02'),
(359884,'082920',1,'202603180946',31650,31700,31250,31250,31250,0,0,7.69,1,'ws','2026-03-18 09:47:02'),
(359885,'217590',1,'202603180946',18560,18680,18540,18680,18670,100,87.5,83.33,1,'ws','2026-03-18 09:47:02'),
(359886,'010120',1,'202603180946',807000,807000,807000,807000,806000,NULL,NULL,NULL,1,'ws','2026-03-18 09:47:02'),
(359887,'005380',1,'202603180946',541000,541000,540500,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:47:02'),
(359888,'138360',1,'202603180946',2275,2285,2270,2275,2270,0,33.33,27.27,1,'ws','2026-03-18 09:47:04'),
(359889,'069500',1,'202603180947',87975,87990,87925,87985,87980,100,100,100,1,'ws','2026-03-18 09:48:00'),
(359890,'069500',3,'202603180945',87840,87990,87800,87985,87980,100,91.8,96.4,1,'ws','2026-03-18 09:48:02'),
(359891,'005930',1,'202603180947',204500,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359892,'005930',3,'202603180945',204500,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359893,'000660',1,'202603180947',1007000,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359894,'000660',3,'202603180945',1007000,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359895,'005380',1,'202603180947',541000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359896,'005380',3,'202603180945',541000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359897,'034020',1,'202603180947',108100,108100,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359898,'034020',3,'202603180945',108000,108100,108000,108000,108000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359899,'082920',1,'202603180947',31300,31550,31250,31500,31450,38.46,35.71,29.41,1,'ws','2026-03-18 09:48:02'),
(359900,'217590',1,'202603180947',18680,18680,18560,18620,18610,66.67,77.78,63.64,1,'ws','2026-03-18 09:48:02'),
(359901,'217590',3,'202603180945',18470,18680,18450,18600,68371,100,100,100,1,'ws','2026-03-18 14:00:25'),
(359902,'229200',1,'202603180947',19955,19965,19940,19965,19960,66.67,75,60,1,'ws','2026-03-18 09:48:02'),
(359903,'229200',3,'202603180945',19955,19970,19940,19965,19960,28.57,28.57,45.45,1,'ws','2026-03-18 09:48:02'),
(359904,'007120',1,'202603180947',2600,2645,2600,2640,2630,70,43.75,33.33,1,'ws','2026-03-18 09:48:02'),
(359905,'007120',3,'202603180945',2650,2650,2600,2640,102422,0,0,63.64,1,'ws','2026-03-18 12:50:23'),
(359908,'298040',3,'202603180945',2690000,2690000,2690000,2690000,2689000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:02'),
(359917,'138360',1,'202603180947',2275,2280,2265,2270,2265,0,0,22.73,1,'ws','2026-03-18 09:48:04'),
(359918,'138360',3,'202603180945',2330,2330,2265,2270,2265,0,38.89,29.17,1,'ws','2026-03-18 09:48:04'),
(359919,'267260',3,'202603180945',969000,969500,969000,969500,969000,NULL,NULL,NULL,1,'ws','2026-03-18 09:48:04'),
(359921,'005930',1,'202603180948',204250,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:49:00'),
(359922,'138360',1,'202603180948',2275,2275,2240,2240,2240,0,0,22.73,1,'ws','2026-03-18 09:49:02'),
(359923,'082920',1,'202603180948',31500,31500,31100,31100,31050,38.46,23.81,20.83,1,'ws','2026-03-18 09:49:02'),
(359924,'005380',1,'202603180948',540000,540000,540000,540000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:49:02'),
(359925,'034020',1,'202603180948',108100,108100,108100,108100,108000,NULL,NULL,NULL,1,'ws','2026-03-18 09:49:02'),
(359926,'217590',1,'202603180948',18600,18630,18540,18610,18610,0,63.16,67.74,1,'ws','2026-03-18 09:49:02'),
(359927,'000660',1,'202603180948',1006000,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:49:02'),
(359928,'069500',1,'202603180948',87990,88000,87955,87995,87990,100,100,100,1,'ws','2026-03-18 09:49:02'),
(359929,'229200',1,'202603180948',19965,19965,19947,19955,19950,50,40,50,1,'ws','2026-03-18 09:49:02'),
(359930,'007120',1,'202603180948',2640,2640,2595,2595,2595,43.75,36.84,26.92,1,'ws','2026-03-18 09:49:02'),
(359931,'010120',1,'202603180948',808000,808000,808000,808000,807000,NULL,NULL,NULL,1,'ws','2026-03-18 09:49:02'),
(359932,'005930',1,'202603180949',204250,204250,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:00'),
(359933,'000660',1,'202603180949',1007000,1007000,1006500,1006500,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:02'),
(359934,'069500',1,'202603180949',88000,88000,87940,87985,87970,50,71.43,94.12,1,'ws','2026-03-18 09:50:02'),
(359935,'034020',1,'202603180949',107900,108000,107900,107900,107900,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:02'),
(359936,'217590',1,'202603180949',18640,18740,18610,18740,18730,92.86,65,82.93,1,'ws','2026-03-18 09:50:02'),
(359937,'010120',1,'202603180949',807000,807000,807000,807000,806000,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:02'),
(359938,'138360',1,'202603180949',2245,2270,2220,2235,2225,0,0,0,1,'ws','2026-03-18 09:50:02'),
(359939,'082920',1,'202603180949',31100,31200,31000,31050,31000,0,35.71,21.74,1,'ws','2026-03-18 09:50:02'),
(359940,'229200',1,'202603180949',19955,19960,19945,19950,19945,0,40,42.86,1,'ws','2026-03-18 09:50:02'),
(359941,'298040',1,'202603180949',2686000,2686000,2686000,2686000,2686000,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:02'),
(359942,'007120',1,'202603180949',2605,2615,2585,2590,2585,0,41.18,26.92,1,'ws','2026-03-18 09:50:02'),
(359943,'005380',1,'202603180949',540500,540500,540500,540500,540000,NULL,NULL,NULL,1,'ws','2026-03-18 09:50:02'),
(359944,'005930',3,'202603180948',204500,204500,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:51:02'),
(359945,'005930',1,'202603180950',204500,204500,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 09:51:00'),
(359946,'217590',3,'202603180948',18600,18770,18540,18710,93877,100,100,100,1,'ws','2026-03-18 14:00:25'),
(359947,'069500',3,'202603180948',87990,88000,87940,87975,87970,93.75,96.55,91.76,1,'ws','2026-03-18 09:51:02'),
(359948,'229200',3,'202603180948',19965,19965,19925,19935,19930,25,15.38,14.29,1,'ws','2026-03-18 09:51:02'),
(359949,'217590',1,'202603180950',18740,18760,18640,18720,18720,86.67,81.25,73.53,1,'ws','2026-03-18 09:51:02'),
(359950,'069500',1,'202603180950',87965,88000,87955,87975,87970,0,33.33,76.47,1,'ws','2026-03-18 09:51:02'),
(359951,'229200',1,'202603180950',19950,19955,19925,19935,19930,0,0,22.22,1,'ws','2026-03-18 09:51:02'),
(359956,'005930',1,'202603180951',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:52:00'),
(359957,'000660',1,'202603180951',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 09:52:02'),
(359958,'069500',1,'202603180951',87970,88060,87960,88060,88055,89.47,80.95,84.62,1,'ws','2026-03-18 09:52:02'),
(359959,'229200',1,'202603180951',19935,19940,19915,19935,19930,0,0,25,1,'ws','2026-03-18 09:52:02'),
(359960,'217590',1,'202603180951',18720,18750,18640,18640,18640,0,56.52,43.33,1,'ws','2026-03-18 09:52:02'),
(359961,'005930',1,'202603180952',204500,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:53:00'),
(359962,'000660',1,'202603180952',1008000,1008000,1007500,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 09:53:02'),
(359963,'069500',1,'202603180952',88060,88165,88035,88155,88150,100,94.74,90.48,1,'ws','2026-03-18 09:53:02'),
(359964,'005380',1,'202603180952',544000,544000,543500,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 09:53:02'),
(359965,'229200',1,'202603180952',19935,19955,19930,19955,19945,100,57.14,40,1,'ws','2026-03-18 09:53:02'),
(359966,'298040',1,'202603180952',2674000,2674000,2674000,2674000,2674000,NULL,NULL,NULL,1,'ws','2026-03-18 09:53:02'),
(359967,'034020',1,'202603180952',107950,108000,107950,107950,107900,NULL,NULL,NULL,1,'ws','2026-03-18 09:53:02'),
(359968,'217590',1,'202603180952',18640,18650,18460,18580,18580,0,0,43.33,1,'ws','2026-03-18 09:53:02'),
(359969,'229200',1,'202603180953',19955,19960,19940,19960,19955,100,100,55.56,1,'ws','2026-03-18 09:54:00'),
(359970,'229200',3,'202603180951',19935,19960,19915,19960,19955,45.45,53.85,38.89,1,'ws','2026-03-18 09:54:02'),
(359971,'069500',1,'202603180953',88155,88180,88110,88120,88115,73.08,83.72,76.6,1,'ws','2026-03-18 09:54:02'),
(359972,'069500',3,'202603180951',87970,88180,87960,88130,88115,93.94,96.77,92.55,1,'ws','2026-03-18 09:54:02'),
(359973,'217590',1,'202603180953',18600,18690,18590,18630,18610,45.45,26.32,52.94,1,'ws','2026-03-18 09:54:02'),
(359974,'217590',3,'202603180951',18720,18780,18460,18630,73944,57.89,75,85.19,1,'ws','2026-03-18 14:00:25'),
(359976,'005930',3,'202603180951',204500,205000,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359977,'005380',3,'202603180951',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359978,'000660',3,'202603180951',1008000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359979,'298040',3,'202603180951',2674000,2674000,2674000,2674000,2673000,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359980,'034020',3,'202603180951',107800,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359981,'010120',3,'202603180951',810000,811000,810000,810000,810000,NULL,NULL,NULL,1,'ws','2026-03-18 09:54:02'),
(359984,'005930',1,'202603180954',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:55:00'),
(359985,'000660',1,'202603180954',1009000,1009000,1008500,1008500,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 09:55:02'),
(359986,'069500',1,'202603180954',88125,88190,88110,88135,88130,30,75.86,81.25,1,'ws','2026-03-18 09:55:02'),
(359987,'229200',1,'202603180954',19960,19970,19945,19965,19960,100,100,66.67,1,'ws','2026-03-18 09:55:02'),
(359988,'034020',1,'202603180954',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:55:02'),
(359989,'005380',1,'202603180954',544000,544000,544000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 09:55:02'),
(359990,'217590',1,'202603180954',18620,18640,18550,18560,18550,41.67,27.78,17.86,1,'ws','2026-03-18 09:55:02'),
(359991,'005930',1,'202603180955',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:56:00'),
(359992,'005380',1,'202603180955',542000,542000,542000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 09:56:02'),
(359993,'229200',1,'202603180955',19970,19985,19970,19985,19980,100,100,100,1,'ws','2026-03-18 09:56:02'),
(359994,'034020',1,'202603180955',107800,107800,107800,107800,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:56:02'),
(359995,'069500',1,'202603180955',88135,88150,88080,88130,88125,75,27.27,82.98,1,'ws','2026-03-18 09:56:02'),
(359996,'217590',1,'202603180955',18550,18570,18460,18540,18530,0,35.71,17.86,1,'ws','2026-03-18 09:56:02'),
(359997,'005930',3,'202603180954',204500,204750,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(359998,'005930',1,'202603180956',204500,204750,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:00'),
(359999,'005380',3,'202603180954',543000,543000,542000,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(360000,'000660',3,'202603180954',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(360001,'034020',3,'202603180954',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(360002,'217590',3,'202603180954',18620,18640,18450,18490,38000,0,33.33,55.1,1,'ws','2026-03-18 14:00:25'),
(360003,'069500',3,'202603180954',88125,88190,88080,88110,88105,93.55,87.88,95.51,1,'ws','2026-03-18 09:57:02'),
(360004,'229200',3,'202603180954',19960,19990,19945,19985,19980,100,62.5,52.17,1,'ws','2026-03-18 09:57:02'),
(360005,'000660',1,'202603180956',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(360006,'034020',1,'202603180956',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 09:57:02'),
(360007,'217590',1,'202603180956',18530,18530,18480,18490,18490,0,0,20,1,'ws','2026-03-18 09:57:02'),
(360008,'069500',1,'202603180956',88130,88140,88085,88110,88105,0,37.5,64.71,1,'ws','2026-03-18 09:57:02'),
(360009,'229200',1,'202603180956',19980,19990,19980,19985,19980,100,100,100,1,'ws','2026-03-18 09:57:02'),
(360016,'229200',1,'202603180957',19985,19995,19980,19990,19990,100,100,100,1,'ws','2026-03-18 09:58:00'),
(360017,'069500',1,'202603180957',88115,88165,88110,88155,88150,69.23,64.29,50,1,'ws','2026-03-18 09:58:02'),
(360018,'217590',1,'202603180957',18490,18570,18490,18570,18570,61.54,53.33,48.15,1,'ws','2026-03-18 09:58:02'),
(360019,'005930',1,'202603180958',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 09:59:00'),
(360020,'000660',1,'202603180958',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 09:59:02'),
(360021,'069500',1,'202603180958',88150,88255,88140,88255,88250,100,87.88,86.49,1,'ws','2026-03-18 09:59:02'),
(360022,'229200',1,'202603180958',19995,19995,19985,19990,19985,100,100,100,1,'ws','2026-03-18 09:59:02'),
(360023,'034020',1,'202603180958',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 09:59:02'),
(360024,'217590',1,'202603180958',18570,18760,18570,18740,18740,100,83.33,64.1,1,'ws','2026-03-18 09:59:02'),
(360025,'010120',1,'202603180958',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 09:59:02'),
(360026,'005380',1,'202603180958',541000,541000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 09:59:02'),
(360027,'034020',3,'202603180957',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360028,'005930',1,'202603180959',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:00'),
(360029,'034020',15,'202603180945',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360030,'034020',60,'202603180900',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360031,'010120',3,'202603180957',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360032,'010120',15,'202603180945',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360033,'010120',60,'202603180900',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360034,'229200',3,'202603180957',19985,19995,19975,19975,19975,71.43,83.33,60,1,'ws','2026-03-18 10:00:02'),
(360035,'229200',15,'202603180945',19955,19995,19915,19975,19975,36.36,23.53,85.71,1,'ws','2026-03-18 10:00:02'),
(360036,'229200',60,'202603180900',20000,20050,19915,19975,19975,100,66.33,44.52,1,'ws','2026-03-18 10:00:02'),
(360037,'005930',3,'202603180957',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360038,'005930',15,'202603180945',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360039,'005930',60,'202603180900',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360040,'069500',3,'202603180957',88115,88335,88110,88265,88255,93.94,96.77,95.74,1,'ws','2026-03-18 10:00:02'),
(360041,'069500',15,'202603180945',87840,88335,87800,88265,88255,100,82.76,94.49,1,'ws','2026-03-18 10:00:02'),
(360042,'069500',60,'202603180900',86640,88335,86640,88265,88255,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360043,'000660',3,'202603180957',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360044,'000660',15,'202603180945',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360045,'000660',60,'202603180900',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360046,'217590',3,'202603180957',18490,18850,18470,18770,89059,66.67,56,70.27,1,'ws','2026-03-18 14:00:25'),
(360047,'217590',15,'202603180945',18470,18850,18450,18770,363251,100,86.21,88.68,1,'ws','2026-03-18 11:40:26'),
(360048,'005380',3,'202603180957',542000,542500,542000,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360049,'005380',15,'202603180945',542000,542500,542000,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360050,'005380',60,'202603180900',542000,542500,542000,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360051,'298040',3,'202603180957',2676000,2676000,2676000,2676000,2676000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360052,'298040',15,'202603180945',2676000,2676000,2676000,2676000,2676000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360053,'298040',60,'202603180900',2676000,2676000,2676000,2676000,2676000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360055,'010120',1,'202603180959',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360056,'229200',1,'202603180959',19985,19990,19975,19975,19975,0,25,62.5,1,'ws','2026-03-18 10:00:02'),
(360057,'298040',1,'202603180959',2676000,2676000,2676000,2676000,2676000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360058,'034020',1,'202603180959',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360059,'000660',1,'202603180959',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360060,'069500',1,'202603180959',88250,88335,88240,88265,88255,100,100,86.11,1,'ws','2026-03-18 10:00:02'),
(360061,'005380',1,'202603180959',542000,542500,542000,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:00:02'),
(360062,'217590',1,'202603180959',18750,18850,18660,18770,18770,100,100,80,1,'ws','2026-03-18 10:00:02'),
(360141,'412350',1,'202603180935',6850,6940,6820,6910,47163,100,26.09,50,1,'rest','2026-03-18 10:00:21'),
(360142,'412350',1,'202603180936',6910,6930,6900,6920,20863,100,100,37.04,1,'rest','2026-03-18 10:00:21'),
(360143,'412350',1,'202603180937',6910,6920,6870,6870,15468,16.67,54.55,24.14,1,'rest','2026-03-18 10:00:21'),
(360144,'412350',1,'202603180938',6880,6920,6860,6860,27980,0,14.29,53.85,1,'rest','2026-03-18 10:00:21'),
(360145,'412350',1,'202603180939',6860,6910,6860,6890,17918,75,33.33,60,1,'rest','2026-03-18 10:00:21'),
(360146,'412350',1,'202603180940',6870,6890,6810,6810,52425,27.27,25,22.22,1,'rest','2026-03-18 10:00:21'),
(360147,'412350',1,'202603180941',6810,6820,6760,6790,68488,0,23.08,15.79,1,'rest','2026-03-18 10:00:21'),
(360148,'412350',1,'202603180942',6790,6800,6750,6780,43275,0,0,20,1,'rest','2026-03-18 10:00:21'),
(360149,'412350',1,'202603180943',6780,6860,6750,6830,33729,83.33,62.5,42.11,1,'rest','2026-03-18 10:00:21'),
(360150,'412350',1,'202603180944',6850,6860,6790,6810,20571,71.43,62.5,27.78,1,'rest','2026-03-18 10:00:21'),
(360151,'412350',1,'202603180945',6800,6830,6770,6810,17014,0,71.43,50,1,'rest','2026-03-18 10:00:21'),
(360152,'412350',1,'202603180946',6830,6970,6810,6920,60959,100,84.62,84.21,1,'rest','2026-03-18 10:00:21'),
(360153,'412350',1,'202603180947',6920,6950,6900,6910,22544,91.67,91.67,84.21,1,'rest','2026-03-18 10:00:21'),
(360154,'412350',1,'202603180948',6900,6920,6880,6880,13878,0,73.33,64.71,1,'rest','2026-03-18 10:00:21'),
(360155,'412350',1,'202603180949',6890,6920,6890,6920,10697,57.14,50,78.95,1,'rest','2026-03-18 10:00:21'),
(360156,'412350',1,'202603180950',6920,6940,6910,6930,17149,100,62.5,80,1,'rest','2026-03-18 10:00:21'),
(360157,'412350',1,'202603180951',6930,6930,6890,6900,12760,25,62.5,41.67,1,'rest','2026-03-18 10:00:21'),
(360158,'412350',1,'202603180952',6900,6900,6810,6810,27029,0,7.69,25,1,'rest','2026-03-18 10:00:21'),
(360159,'412350',1,'202603180953',6810,6850,6800,6850,14985,30.77,25,42.86,1,'rest','2026-03-18 10:00:21'),
(360160,'412350',1,'202603180954',6840,6900,6840,6900,8715,100,50,45.45,1,'rest','2026-03-18 10:00:21'),
(360161,'412350',1,'202603180955',6910,6930,6880,6920,11460,100,100,47.83,1,'rest','2026-03-18 10:00:21'),
(360162,'412350',1,'202603180956',6910,6930,6890,6920,10518,100,100,55,1,'rest','2026-03-18 10:00:21'),
(360163,'412350',1,'202603180957',6920,6920,6900,6910,13272,0,66.67,91.67,1,'rest','2026-03-18 10:00:21'),
(360164,'412350',1,'202603180958',6920,6920,6880,6890,19794,0,0,70,1,'rest','2026-03-18 10:00:21'),
(360165,'412350',1,'202603180959',6880,6920,6880,6910,9715,50,40,57.14,1,'rest','2026-03-18 10:00:21'),
(360166,'412350',1,'202603181000',6960,6980,6930,6970,6950,100,100,72.73,1,'rest','2026-03-18 10:01:02'),
(360241,'412350',15,'202603121215',5140,5210,5120,5170,20884,NULL,NULL,NULL,1,'rest','2026-03-18 10:00:22'),
(360242,'412350',15,'202603121230',5170,5180,5110,5130,25175,NULL,NULL,NULL,1,'rest','2026-03-18 10:00:22'),
(360243,'412350',15,'202603121245',5130,5210,5110,5170,29471,50,NULL,NULL,1,'rest','2026-03-18 10:00:22'),
(360244,'412350',15,'202603121300',5170,5230,5160,5220,22497,100,69.23,NULL,1,'rest','2026-03-18 10:00:22'),
(360245,'412350',15,'202603121315',5220,5270,5150,5220,42047,100,100,NULL,1,'rest','2026-03-18 10:00:22'),
(360246,'412350',15,'202603121330',5210,5260,5170,5190,33621,0,62.5,56.25,1,'rest','2026-03-18 10:00:22'),
(360247,'412350',15,'202603121345',5190,5195,5150,5160,22779,0,0,60,1,'rest','2026-03-18 10:00:22'),
(360248,'412350',15,'202603121400',5170,5220,5160,5200,18576,57.14,40,60,1,'rest','2026-03-18 10:00:22'),
(360249,'412350',15,'202603121415',5200,5230,5170,5230,32980,100,70,53.85,1,'rest','2026-03-18 10:00:22'),
(360250,'412350',15,'202603121430',5230,5250,5170,5200,28173,50,70,43.75,1,'rest','2026-03-18 10:00:22'),
(360251,'412350',15,'202603121445',5200,5220,5160,5180,23265,0,37.5,46.67,1,'rest','2026-03-18 10:00:22'),
(360252,'412350',15,'202603121500',5180,5190,5150,5180,48424,0,0,58.33,1,'rest','2026-03-18 10:00:22'),
(360253,'412350',15,'202603121515',5160,5190,5160,5190,14401,100,33.33,44.44,1,'rest','2026-03-18 10:00:22'),
(360254,'412350',15,'202603121530',5180,5180,5180,5180,13610,NULL,NULL,NULL,1,'rest','2026-03-18 13:25:28'),
(360255,'412350',15,'202603130900',5000,5620,4960,5390,597643,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(360256,'412350',15,'202603130915',5380,5390,5080,5120,143114,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(360257,'412350',15,'202603130930',5120,5220,5080,5120,68449,0,NULL,NULL,1,'rest','2026-03-18 13:35:26'),
(360258,'412350',15,'202603130945',5100,5130,5010,5060,88106,0,0,NULL,1,'rest','2026-03-18 13:35:26'),
(360259,'412350',15,'202603131000',5060,5150,5050,5080,67890,25,25,NULL,1,'rest','2026-03-18 13:35:26'),
(360260,'412350',15,'202603131015',5080,5170,5070,5100,42503,100,40,10.81,1,'rest','2026-03-18 13:35:26'),
(360261,'412350',15,'202603131030',5100,5200,5050,5090,47064,66.67,80,36.36,1,'rest','2026-03-18 13:35:26'),
(360262,'412350',15,'202603131045',5090,5140,5070,5130,21647,80,85.71,53.33,1,'rest','2026-03-18 13:35:26'),
(360263,'412350',15,'202603131100',5140,5200,5100,5170,34533,100,88.89,92.31,1,'rest','2026-03-18 13:35:26'),
(360264,'412350',15,'202603131115',5180,5180,5110,5150,27129,66.67,80,76.92,1,'rest','2026-03-18 13:35:26'),
(360265,'412350',15,'202603131130',5150,5160,5100,5140,13581,0,57.14,66.67,1,'rest','2026-03-18 13:35:26'),
(360266,'412350',15,'202603131145',5140,5140,5110,5110,12323,0,0,57.14,1,'rest','2026-03-18 13:35:26'),
(360267,'412350',15,'202603131200',5110,5140,5090,5130,24366,40,33.33,50,1,'rest','2026-03-18 13:35:26'),
(360268,'412350',15,'202603131215',5120,5170,5110,5160,14145,100,62.5,45.45,1,'rest','2026-03-18 13:35:26'),
(360269,'412350',15,'202603131230',5160,5170,5130,5150,16263,75,83.33,50,1,'rest','2026-03-18 13:35:26'),
(360270,'412350',15,'202603131245',5150,5240,5140,5240,29388,90,92.31,77.78,1,'rest','2026-03-18 13:35:26'),
(360271,'412350',15,'202603131300',5240,5250,5180,5190,15975,64.29,60,70,1,'rest','2026-03-18 13:35:26'),
(360272,'412350',15,'202603131315',5195,5200,5140,5140,15176,0,47.37,52.17,1,'rest','2026-03-18 13:35:26'),
(360273,'412350',15,'202603131330',5140,5160,5090,5140,24265,0,0,45,1,'rest','2026-03-18 13:35:26'),
(360274,'412350',15,'202603131345',5150,5150,5090,5110,32348,0,0,40.91,1,'rest','2026-03-18 13:35:26'),
(360275,'412350',15,'202603131400',5120,5160,5100,5110,15961,0,0,0,1,'rest','2026-03-18 13:35:26'),
(360276,'412350',15,'202603131415',5120,5120,5090,5100,16850,0,0,0,1,'rest','2026-03-18 13:35:26'),
(360277,'412350',15,'202603131430',5100,5170,5100,5130,17043,75,75,42.86,1,'rest','2026-03-18 13:35:26'),
(360278,'412350',15,'202603131445',5130,5140,5090,5130,35219,100,75,42.86,1,'rest','2026-03-18 13:35:26'),
(360279,'412350',15,'202603131500',5120,5190,5110,5170,30827,100,100,87.5,1,'rest','2026-03-18 13:35:26'),
(360280,'412350',15,'202603131515',5160,5200,5160,5190,31979,100,100,90,1,'rest','2026-03-18 13:35:26'),
(360281,'412350',15,'202603131530',5200,5200,5200,5200,9602,100,100,100,1,'rest','2026-03-18 13:35:26'),
(360292,'412350',3,'202603180933',7030,7030,6820,6910,159919,0,26.32,30.61,1,'rest','2026-03-18 13:25:28'),
(360293,'412350',3,'202603180936',6910,6930,6860,6860,64311,0,0,11.36,1,'rest','2026-03-18 13:25:28'),
(360294,'412350',3,'202603180939',6860,6910,6760,6790,138831,0,0,16.13,1,'rest','2026-03-18 13:25:28'),
(360295,'412350',3,'202603180942',6790,6860,6750,6810,97575,22.22,14.29,7.14,1,'rest','2026-03-18 13:25:28'),
(360296,'412350',3,'202603180945',6800,6970,6770,6910,100517,100,63.16,34.29,1,'rest','2026-03-18 13:25:28'),
(360297,'412350',3,'202603180948',6900,6940,6880,6930,41724,100,100,53.85,1,'rest','2026-03-18 13:25:28'),
(360298,'412350',3,'202603180951',6930,6930,6800,6850,54774,20,60,48.28,1,'rest','2026-03-18 13:25:28'),
(360299,'412350',3,'202603180954',6840,6930,6840,6920,30693,46.67,52.94,72.41,1,'rest','2026-03-18 13:25:28'),
(360300,'412350',3,'202603180957',6920,6920,6880,6910,42781,87.5,43.75,67.86,1,'rest','2026-03-18 13:25:28'),
(360301,'412350',3,'202603181000',6900,7010,6900,6990,78606,88.89,93.75,65.38,1,'rest','2026-03-18 13:25:28'),
(360341,'412350',15,'202603180930',7040,7060,6750,6810,655909,0,71.59,71.59,1,'rest','2026-03-18 13:35:26'),
(360342,'412350',15,'202603180945',6800,6970,6770,6910,270489,29.41,28.57,74.49,1,'rest','2026-03-18 13:35:26'),
(360343,'412350',15,'202603181000',6900,7010,6800,6800,257229,47.62,22.22,66.97,1,'rest','2026-03-18 13:35:26'),
(360441,'412350',60,'202603180900',6620,7550,6310,6910,7065512,100,100,100,1,'rest','2026-03-18 13:35:28'),
(360442,'412350',60,'202603181000',6900,7010,6600,6600,895510,60.76,60.76,60.76,1,'rest','2026-03-18 13:35:28'),
(360490,'000660',1,'202603181000',1009000,1009000,1009000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:01:00'),
(360491,'005930',1,'202603181000',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:01:02'),
(360492,'069500',1,'202603181000',88265,88295,88225,88245,88235,33.33,84.62,79.49,1,'ws','2026-03-18 10:01:02'),
(360493,'229200',1,'202603181000',19980,19995,19975,19990,19990,50,50,57.14,1,'ws','2026-03-18 10:01:02'),
(360494,'217590',1,'202603181000',18780,18850,18710,18840,18830,100,100,87.5,1,'ws','2026-03-18 10:01:02'),
(360496,'005930',1,'202603181001',206250,206250,206000,206000,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:02:00'),
(360497,'069500',1,'202603181001',88240,88360,88240,88315,88310,77.78,80,91.84,1,'ws','2026-03-18 10:02:02'),
(360498,'229200',1,'202603181001',19990,19995,19975,19980,19975,60,37.5,44.44,1,'ws','2026-03-18 10:02:02'),
(360499,'000660',1,'202603181001',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:02:02'),
(360500,'217590',1,'202603181001',18840,18920,18840,18880,47534,NULL,NULL,NULL,1,'ws','2026-03-18 11:40:25'),
(360501,'010120',1,'202603181001',814000,814000,814000,814000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:02:02'),
(360502,'034020',1,'202603181001',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:02:02'),
(360503,'412350',1,'202603181001',6980,6980,6940,6950,6950,33.33,75,66.67,1,'ws','2026-03-18 10:02:02'),
(360504,'000660',1,'202603181002',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:00'),
(360505,'005930',3,'202603181000',206500,206500,206250,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360506,'000660',3,'202603181000',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360507,'005380',1,'202603181002',543000,543000,543000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360508,'005380',3,'202603181000',543000,543000,543000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360509,'005930',1,'202603181002',206500,206500,206250,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360510,'069500',1,'202603181002',88315,88355,88310,88350,88350,100,84,91.49,1,'ws','2026-03-18 10:03:02'),
(360511,'069500',3,'202603181000',88265,88360,88245,88355,88350,100,92.45,93.02,1,'ws','2026-03-18 10:03:02'),
(360512,'217590',1,'202603181002',18880,18940,18740,18850,44270,NULL,NULL,NULL,1,'ws','2026-03-18 11:40:25'),
(360513,'217590',3,'202603181000',18780,18940,18710,18850,107041,100,72,68.12,1,'ws','2026-03-18 14:00:25'),
(360514,'229200',1,'202603181002',19980,19990,19970,19970,19975,0,42.86,30,1,'ws','2026-03-18 10:03:02'),
(360515,'229200',3,'202603181000',19980,19995,19970,19970,19975,0,66.67,52.63,1,'ws','2026-03-18 10:03:02'),
(360516,'034020',1,'202603181002',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360517,'034020',3,'202603181000',107500,107550,107500,107550,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360519,'298040',3,'202603181000',2673000,2673000,2673000,2673000,2673000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360520,'010120',3,'202603181000',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:03:02'),
(360527,'412350',1,'202603181002',6950,7010,6950,6990,6980,66.67,71.43,85.71,1,'ws','2026-03-18 10:03:04'),
(360530,'000660',1,'202603181003',1009000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:04:00'),
(360531,'005930',1,'202603181003',206500,206500,206250,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:04:02'),
(360532,'069500',1,'202603181003',88350,88380,88330,88345,88340,87.5,95.45,82.14,1,'ws','2026-03-18 10:04:02'),
(360533,'005380',1,'202603181003',543000,543000,543000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:04:02'),
(360534,'229200',1,'202603181003',19980,20000,19975,19995,19995,71.43,55.56,53.33,1,'ws','2026-03-18 10:04:02'),
(360535,'034020',1,'202603181003',107450,107450,107450,107450,107400,NULL,NULL,NULL,1,'ws','2026-03-18 10:04:02'),
(360536,'217590',1,'202603181003',18840,18910,18620,18710,28432,0,NULL,NULL,1,'ws','2026-03-18 11:40:25'),
(360537,'412350',1,'202603181003',6990,7000,6930,6940,6930,44.44,36.36,58.82,1,'ws','2026-03-18 10:04:02'),
(360538,'005930',1,'202603181004',206500,206500,206000,206250,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:05:00'),
(360539,'069500',1,'202603181004',88350,88350,88310,88330,88330,0,63.64,72.41,1,'ws','2026-03-18 10:05:02'),
(360540,'034020',1,'202603181004',107300,107350,107300,107350,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:05:02'),
(360541,'217590',1,'202603181004',18710,18850,18680,18820,11173,44,39.29,NULL,1,'ws','2026-03-18 11:40:25'),
(360542,'000660',1,'202603181004',1010000,1010000,1009500,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:05:02'),
(360543,'010120',1,'202603181004',817000,817000,817000,817000,816000,NULL,NULL,NULL,1,'ws','2026-03-18 10:05:02'),
(360544,'005380',1,'202603181004',543000,543000,542000,542000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 10:05:02'),
(360545,'229200',1,'202603181004',19995,20010,19990,20000,19995,100,75,69.23,1,'ws','2026-03-18 10:05:02'),
(360546,'412350',1,'202603181004',6940,6940,6890,6890,6890,0,28.57,29.41,1,'ws','2026-03-18 10:05:02'),
(360547,'005930',1,'202603181005',206500,206500,206000,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:00'),
(360548,'005930',3,'202603181003',206500,206500,206000,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360549,'069500',1,'202603181005',88335,88350,88260,88280,88270,0,0,60,1,'ws','2026-03-18 10:06:02'),
(360550,'069500',3,'202603181003',88350,88380,88265,88280,88270,57.14,76.56,80.81,1,'ws','2026-03-18 10:06:02'),
(360551,'005380',1,'202603181005',542000,542000,542000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360552,'005380',3,'202603181003',542000,542000,542000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360553,'000660',1,'202603181005',1009500,1009500,1009000,1009500,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360554,'000660',3,'202603181003',1009500,1009500,1009500,1009500,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360555,'010120',1,'202603181005',817000,817000,817000,817000,816000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360556,'010120',3,'202603181003',817000,817000,817000,817000,816000,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360557,'229200',1,'202603181005',20000,20000,19970,19980,19975,20,60,42.86,1,'ws','2026-03-18 10:06:02'),
(360558,'229200',3,'202603181003',19975,20010,19970,19980,19975,66.67,40,80,1,'ws','2026-03-18 10:06:02'),
(360559,'217590',1,'202603181005',18820,18850,18650,18670,15345,42.31,27.5,NULL,1,'ws','2026-03-18 11:40:25'),
(360560,'217590',3,'202603181003',18840,18910,18620,18670,54950,30.77,66.67,47.37,1,'ws','2026-03-18 14:00:25'),
(360562,'034020',3,'202603181003',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:06:02'),
(360569,'005930',1,'202603181006',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:07:00'),
(360570,'000660',1,'202603181006',1007000,1007500,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:07:02'),
(360571,'069500',1,'202603181006',88280,88285,88085,88145,88145,0,0,14.58,1,'ws','2026-03-18 10:07:02'),
(360572,'005380',1,'202603181006',541000,541000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 10:07:02'),
(360573,'229200',1,'202603181006',19980,19985,19940,19960,19955,0,11.11,37.5,1,'ws','2026-03-18 10:07:02'),
(360574,'217590',1,'202603181006',18680,18690,18540,18600,18586,0,33.33,22,1,'ws','2026-03-18 11:40:25'),
(360575,'069500',1,'202603181007',88145,88160,88060,88085,88075,0,0,0,1,'ws','2026-03-18 10:08:00'),
(360576,'217590',1,'202603181007',18620,18890,18600,18870,15442,79.41,55.1,51.35,1,'ws','2026-03-18 11:40:25'),
(360577,'005930',1,'202603181007',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:08:02'),
(360578,'005380',1,'202603181007',540000,540000,540000,540000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 10:08:02'),
(360579,'229200',1,'202603181007',19960,19965,19930,19935,19930,0,0,31.58,1,'ws','2026-03-18 10:08:02'),
(360580,'034020',1,'202603181007',107250,107300,107250,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:08:02'),
(360581,'010120',1,'202603181007',817000,817000,817000,817000,816000,NULL,NULL,NULL,1,'ws','2026-03-18 10:08:02'),
(360582,'005380',3,'202603181006',540000,540500,540000,540500,540000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:00'),
(360583,'005930',1,'202603181008',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:00'),
(360584,'034020',3,'202603181006',107300,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:02'),
(360585,'005930',3,'202603181006',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:02'),
(360586,'069500',3,'202603181006',88280,88285,88010,88155,88165,0,30.36,53.93,1,'ws','2026-03-18 10:09:02'),
(360587,'000660',3,'202603181006',1007000,1008000,1007000,1007500,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:02'),
(360588,'217590',3,'202603181006',18680,18980,18540,18890,63295,55,62.5,64.44,1,'ws','2026-03-18 14:00:25'),
(360589,'010120',3,'202603181006',818000,818000,817000,817000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:02'),
(360590,'229200',3,'202603181006',19980,19985,19927,19950,19945,25,22.22,43.75,1,'ws','2026-03-18 10:09:02'),
(360591,'298040',3,'202603181006',2672000,2672000,2672000,2672000,2671000,NULL,NULL,NULL,1,'ws','2026-03-18 10:09:02'),
(360592,'069500',1,'202603181008',88075,88200,88010,88155,88165,53.85,26.42,21.21,1,'ws','2026-03-18 10:09:02'),
(360593,'229200',1,'202603181008',19935,19955,19927,19950,19945,37.5,25,23.53,1,'ws','2026-03-18 10:09:02'),
(360594,'217590',1,'202603181008',18880,18980,18850,18890,29267,100,80.56,64.52,1,'ws','2026-03-18 11:40:25'),
(360599,'005930',1,'202603181009',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:10:00'),
(360600,'000660',1,'202603181009',1008000,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:10:02'),
(360601,'069500',1,'202603181009',88175,88245,88160,88225,88220,100,70,36.36,1,'ws','2026-03-18 10:10:02'),
(360602,'229200',1,'202603181009',19950,19965,19945,19960,19960,100,50,27.78,1,'ws','2026-03-18 10:10:02'),
(360603,'217590',1,'202603181009',18900,18900,18740,18840,17038,28.57,85.29,51.79,1,'ws','2026-03-18 11:40:25'),
(360604,'005380',1,'202603181009',540000,540000,540000,540000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 10:10:02'),
(360605,'034020',1,'202603181009',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:10:02'),
(360606,'069500',1,'202603181010',88240,88280,88200,88215,88200,87.5,93.33,40.58,1,'ws','2026-03-18 10:11:00'),
(360607,'005380',1,'202603181010',540000,540000,540000,540000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 10:11:02'),
(360608,'229200',1,'202603181010',19965,19970,19950,19950,19945,50,71.43,31.25,1,'ws','2026-03-18 10:11:02'),
(360609,'217590',1,'202603181010',18820,18860,18790,18820,7807,0,22.22,67.44,1,'ws','2026-03-18 11:40:25'),
(360610,'069500',1,'202603181011',88205,88240,88130,88195,88185,0,70,60.87,1,'ws','2026-03-18 10:12:00'),
(360611,'005930',3,'202603181009',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:12:00'),
(360612,'069500',3,'202603181009',88175,88280,88130,88195,88185,20.69,13.64,59.14,1,'ws','2026-03-18 10:12:02'),
(360613,'229200',1,'202603181011',19950,19955,19935,19955,19950,33.33,60,46.15,1,'ws','2026-03-18 10:12:02'),
(360614,'229200',3,'202603181009',19950,19970,19935,19955,19950,14.29,33.33,25,1,'ws','2026-03-18 10:12:02'),
(360615,'217590',1,'202603181011',18810,18810,18720,18720,12483,0,0,63.04,1,'ws','2026-03-18 11:40:25'),
(360616,'217590',3,'202603181009',18900,18900,18720,18720,37328,56.41,38.6,62.37,1,'ws','2026-03-18 14:00:25'),
(360617,'000660',3,'202603181009',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:12:02'),
(360621,'005930',1,'202603181012',206000,206000,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:13:00'),
(360622,'069500',1,'202603181012',88195,88245,88170,88225,88225,60,50,85,1,'ws','2026-03-18 10:13:02'),
(360623,'010120',1,'202603181012',818000,818000,818000,818000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 10:13:02'),
(360624,'034020',1,'202603181012',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:13:02'),
(360625,'217590',1,'202603181012',18720,18730,18640,18680,11875,0,0,8.7,1,'ws','2026-03-18 11:40:25'),
(360626,'000660',1,'202603181012',1009000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:13:02'),
(360627,'229200',1,'202603181012',19950,19970,19950,19955,19950,100,33.33,75,1,'ws','2026-03-18 10:13:02'),
(360628,'005930',1,'202603181013',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:14:00'),
(360629,'000660',1,'202603181013',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:14:02'),
(360630,'010120',1,'202603181013',819000,819000,819000,819000,819000,NULL,NULL,NULL,1,'ws','2026-03-18 10:14:02'),
(360631,'217590',1,'202603181013',18680,18720,18650,18700,4456,33.33,12.5,8.7,1,'ws','2026-03-18 11:40:25'),
(360632,'229200',1,'202603181013',19955,19965,19945,19960,19955,100,100,66.67,1,'ws','2026-03-18 10:14:02'),
(360633,'005380',1,'202603181013',540000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 10:14:02'),
(360634,'069500',1,'202603181013',88220,88260,88190,88190,88190,46.15,35.29,60.61,1,'ws','2026-03-18 10:14:02'),
(360635,'217590',1,'202603181014',18700,19160,18700,19070,78899,100,90.7,70.91,1,'ws','2026-03-18 11:40:25'),
(360636,'005930',3,'202603181012',205750,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360637,'217590',3,'202603181012',18720,19160,18640,19070,95230,67.31,77.03,65,1,'ws','2026-03-18 14:00:25'),
(360638,'217590',15,'202603181000',18780,19160,18540,19070,357844,100,100,91.18,1,'ws','2026-03-18 11:40:26'),
(360639,'005930',1,'202603181014',205750,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360640,'005930',15,'202603181000',205500,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360641,'069500',1,'202603181014',88185,88195,88120,88125,88115,0,23.08,18.75,1,'ws','2026-03-18 10:15:02'),
(360642,'069500',3,'202603181012',88195,88255,88115,88125,88115,30,13.95,33.33,1,'ws','2026-03-18 10:15:02'),
(360643,'069500',15,'202603181000',88265,88380,88010,88125,88115,76.15,89.17,91.55,1,'ws','2026-03-18 10:15:02'),
(360644,'000660',1,'202603181014',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360645,'000660',3,'202603181012',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360646,'000660',15,'202603181000',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360647,'229200',1,'202603181014',19960,19975,19955,19970,19965,100,100,66.67,1,'ws','2026-03-18 10:15:02'),
(360648,'229200',3,'202603181012',19950,19975,19945,19970,19965,100,40,46.15,1,'ws','2026-03-18 10:15:02'),
(360649,'229200',15,'202603181000',19980,20010,19925,19970,19965,80,33.33,84.78,1,'ws','2026-03-18 10:15:02'),
(360651,'034020',3,'202603181012',107500,107500,107450,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360652,'034020',15,'202603181000',107500,107500,107450,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 10:15:02'),
(360662,'069500',1,'202603181015',88125,88170,88080,88090,88085,0,0,16.22,1,'ws','2026-03-18 10:16:00'),
(360663,'217590',1,'202603181015',19120,19130,18970,18970,33748,78.72,79.59,61.9,1,'ws','2026-03-18 11:40:25'),
(360664,'229200',1,'202603181015',19970,20000,19965,20000,19995,100,100,100,1,'ws','2026-03-18 10:16:02'),
(360665,'217590',1,'202603181016',18970,19060,18940,18950,16975,0,75.51,70.91,1,'ws','2026-03-18 11:40:25'),
(360666,'229200',1,'202603181016',20000,20010,19990,19995,19985,85.71,88.89,90,1,'ws','2026-03-18 10:17:02'),
(360667,'069500',1,'202603181016',88090,88165,88090,88120,88110,46.15,23.08,30.77,1,'ws','2026-03-18 10:17:02'),
(360668,'005930',1,'202603181017',204500,204500,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:18:00'),
(360669,'069500',3,'202603181015',88125,88170,88040,88050,88050,0,21.62,10.53,1,'ws','2026-03-18 10:18:02'),
(360670,'005930',3,'202603181015',204500,204500,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:18:02'),
(360671,'000660',1,'202603181017',1009000,1009500,1009000,1009500,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:18:02'),
(360672,'000660',3,'202603181015',1009000,1009500,1009000,1009500,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:18:02'),
(360673,'069500',1,'202603181017',88120,88130,88040,88050,88050,30,22.22,12.77,1,'ws','2026-03-18 10:18:02'),
(360674,'217590',1,'202603181017',18960,19200,18940,19110,36233,88.89,57.14,82.09,1,'ws','2026-03-18 11:40:25'),
(360675,'217590',3,'202603181015',19120,19200,18940,19110,86956,100,69.64,63.54,1,'ws','2026-03-18 14:00:25'),
(360676,'229200',1,'202603181017',19990,19995,19975,19985,19980,0,66.67,75,1,'ws','2026-03-18 10:18:02'),
(360677,'229200',3,'202603181015',19970,20010,19970,19985,19980,100,100,60,1,'ws','2026-03-18 10:18:02'),
(360681,'069500',1,'202603181018',88055,88175,88045,88070,88055,22.22,41.67,22.73,1,'ws','2026-03-18 10:19:00'),
(360682,'229200',1,'202603181018',19985,19990,19975,19985,19985,0,0,72.73,1,'ws','2026-03-18 10:19:02'),
(360683,'217590',1,'202603181018',19100,19110,19040,19070,15319,80,72.73,76.81,1,'ws','2026-03-18 11:40:25'),
(360684,'069500',1,'202603181019',88070,88140,88020,88030,88020,33.33,15.38,25.64,1,'ws','2026-03-18 10:20:00'),
(360685,'267260',1,'202603181019',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 10:20:02'),
(360686,'229200',1,'202603181019',19985,19990,19970,19970,19965,0,0,50,1,'ws','2026-03-18 10:20:02'),
(360687,'217590',1,'202603181019',19080,19080,18950,18950,15276,0,50,36.36,1,'ws','2026-03-18 11:40:25'),
(360739,'242040',1,'202603180945',6680,6730,6670,6710,23961,40,18.18,18.18,1,'rest','2026-03-18 10:20:21'),
(360740,'242040',1,'202603180946',6710,6720,6690,6700,17645,66.67,33.33,16.67,1,'rest','2026-03-18 10:20:21'),
(360741,'242040',1,'202603180947',6700,6700,6690,6690,11040,0,50,15.38,1,'rest','2026-03-18 10:20:21'),
(360742,'242040',1,'202603180948',6690,6730,6690,6710,28908,66.67,50,44.44,1,'rest','2026-03-18 10:20:21'),
(360743,'242040',1,'202603180949',6700,6740,6700,6710,11978,100,66.67,66.67,1,'rest','2026-03-18 10:20:21'),
(360744,'242040',1,'202603180950',6720,6720,6700,6720,5329,100,100,60,1,'rest','2026-03-18 10:20:21'),
(360745,'242040',1,'202603180951',6710,6720,6680,6680,38282,20,20,37.5,1,'rest','2026-03-18 10:20:21'),
(360746,'242040',1,'202603180952',6680,6690,6620,6630,40464,0,10,25,1,'rest','2026-03-18 10:20:21'),
(360747,'242040',1,'202603180953',6630,6640,6620,6630,34448,0,0,10,1,'rest','2026-03-18 10:20:21'),
(360748,'242040',1,'202603180954',6630,6660,6620,6630,25125,100,0,10,1,'rest','2026-03-18 10:20:21'),
(360749,'242040',1,'202603180955',6630,6680,6630,6680,8066,100,100,35.71,1,'rest','2026-03-18 10:20:21'),
(360750,'242040',1,'202603180956',6680,6700,6670,6690,8081,100,100,54.55,1,'rest','2026-03-18 10:20:21'),
(360751,'242040',1,'202603180957',6690,6690,6680,6690,13740,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360752,'242040',1,'202603180958',6690,6700,6680,6700,7883,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360753,'242040',1,'202603180959',6700,6700,6670,6670,22120,25,25,70,1,'rest','2026-03-18 10:20:21'),
(360754,'242040',1,'202603181000',6670,6690,6670,6670,9534,0,25,40,1,'rest','2026-03-18 10:20:21'),
(360755,'242040',1,'202603181001',6670,6680,6660,6670,8373,100,0,25,1,'rest','2026-03-18 10:20:21'),
(360756,'242040',1,'202603181002',6670,6670,6650,6660,16381,0,0,20,1,'rest','2026-03-18 10:20:21'),
(360757,'242040',1,'202603181003',6650,6660,6630,6630,15712,0,0,0,1,'rest','2026-03-18 10:20:21'),
(360758,'242040',1,'202603181004',6640,6640,6630,6630,13103,0,0,0,1,'rest','2026-03-18 10:20:21'),
(360759,'242040',1,'202603181005',6630,6640,6620,6640,15374,100,25,20,1,'rest','2026-03-18 10:20:21'),
(360760,'242040',1,'202603181006',6640,6650,6630,6640,31726,100,100,20,1,'rest','2026-03-18 10:20:21'),
(360761,'242040',1,'202603181007',6640,6660,6630,6640,11198,100,100,25,1,'rest','2026-03-18 10:20:21'),
(360762,'242040',1,'202603181008',6650,6690,6640,6680,27724,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360763,'242040',1,'202603181009',6680,6720,6670,6720,25590,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360764,'242040',1,'202603181010',6720,6730,6710,6710,13715,80,88.89,88.89,1,'rest','2026-03-18 10:20:21'),
(360765,'242040',1,'202603181011',6720,6720,6690,6710,9954,0,80,88.89,1,'rest','2026-03-18 10:20:21'),
(360766,'242040',1,'202603181012',6710,6710,6690,6690,4676,0,0,72.73,1,'rest','2026-03-18 10:20:21'),
(360767,'242040',1,'202603181013',6700,6710,6685,6700,8725,33.33,33.33,62.5,1,'rest','2026-03-18 10:20:21'),
(360768,'242040',1,'202603181014',6700,6700,6690,6700,7862,100,33.33,25,1,'rest','2026-03-18 10:20:21'),
(360769,'242040',1,'202603181015',6700,6710,6690,6710,8865,100,100,50,1,'rest','2026-03-18 10:20:21'),
(360770,'242040',1,'202603181016',6710,6730,6700,6720,8747,100,100,60,1,'rest','2026-03-18 10:20:21'),
(360771,'242040',1,'202603181017',6720,6740,6710,6730,10783,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360772,'242040',1,'202603181018',6730,6780,6720,6770,19552,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360773,'242040',1,'202603181019',6780,6830,6770,6830,28646,100,100,100,1,'rest','2026-03-18 10:20:21'),
(360774,'242040',1,'202603181020',6865,6920,6860,6920,6910,100,100,100,1,'rest','2026-03-18 10:21:02'),
(360839,'242040',3,'202603180945',6680,6730,6670,6690,52646,0,35.71,60.98,1,'rest','2026-03-18 11:06:37'),
(360840,'242040',3,'202603180948',6690,6740,6690,6720,46215,100,25,33.33,1,'rest','2026-03-18 11:06:37'),
(360841,'242040',3,'202603180951',6710,6720,6620,6630,113194,25,25,30.77,1,'rest','2026-03-18 11:06:37'),
(360842,'242040',3,'202603180954',6630,6700,6620,6690,41272,40,50,33.33,1,'rest','2026-03-18 11:06:37'),
(360843,'242040',3,'202603180957',6690,6700,6670,6670,43743,75,35.29,45,1,'rest','2026-03-18 11:06:37'),
(360844,'242040',3,'202603181000',6670,6690,6650,6660,34288,0,66.67,42.86,1,'rest','2026-03-18 11:06:37'),
(360845,'242040',3,'202603181003',6650,6660,6620,6640,44189,0,0,30,1,'rest','2026-03-18 11:06:37'),
(360846,'242040',3,'202603181006',6640,6690,6630,6680,70648,66.67,57.14,66.67,1,'rest','2026-03-18 11:06:37'),
(360847,'242040',3,'202603181009',6680,6730,6670,6710,49259,100,77.78,58.33,1,'rest','2026-03-18 11:06:37'),
(360848,'242040',3,'202603181012',6710,6710,6685,6700,21263,75,87.5,63.64,1,'rest','2026-03-18 11:06:37'),
(360849,'242040',3,'202603181015',6700,6740,6690,6730,28395,75,85.71,76.92,1,'rest','2026-03-18 11:06:37'),
(360850,'242040',3,'202603181018',6730,6920,6720,6920,107312,100,95.65,96.67,1,'rest','2026-03-18 11:06:37'),
(360990,'242040',15,'202603180945',6680,6740,6620,6670,297070,60,9.09,18.92,1,'rest','2026-03-18 11:06:39'),
(360991,'242040',15,'202603181000',6670,6730,6620,6700,219647,60,75,25,1,'rest','2026-03-18 11:06:39'),
(360992,'242040',15,'202603181015',6700,7000,6690,6810,516565,100,87.5,36.17,1,'rest','2026-03-18 11:06:39'),
(361090,'242040',60,'202603181000',6870,7000,6770,6950,6950,100,54.9,45.67,1,'rest','2026-03-18 11:00:02'),
(361091,'369370',3,'202603171148',1311,1312,1305,1309,5871,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(361140,'369370',3,'202603171151',1308,1310,1302,1302,10281,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(361141,'369370',3,'202603171154',1304,1310,1302,1303,3862,12.5,NULL,NULL,1,'rest','2026-03-18 10:20:23'),
(361142,'369370',3,'202603171157',1308,1311,1305,1305,2096,100,30,NULL,1,'rest','2026-03-18 10:20:23'),
(361143,'369370',3,'202603171200',1305,1315,1305,1314,2446,100,100,NULL,1,'rest','2026-03-18 10:20:23'),
(361144,'369370',3,'202603171203',1314,1315,1314,1314,7135,100,100,63.16,1,'rest','2026-03-18 10:20:23'),
(361145,'369370',3,'202603171206',1314,1314,1302,1302,7610,0,42.86,50,1,'rest','2026-03-18 10:20:23'),
(361146,'369370',3,'202603171209',1302,1314,1302,1308,7323,33.33,33.33,58.62,1,'rest','2026-03-18 10:20:23'),
(361147,'369370',3,'202603171212',1306,1313,1305,1313,2251,100,47.83,62.5,1,'rest','2026-03-18 10:20:23'),
(361148,'369370',3,'202603171215',1313,1313,1310,1310,1105,62.5,78.57,42.31,1,'rest','2026-03-18 10:20:23'),
(361149,'369370',3,'202603171218',1310,1312,1309,1312,2710,40,70,46.43,1,'rest','2026-03-18 10:20:23'),
(361150,'369370',3,'202603171221',1312,1317,1312,1317,2641,100,70,85.71,1,'rest','2026-03-18 10:20:23'),
(361151,'369370',3,'202603171224',1317,1325,1316,1325,6597,100,100,86.96,1,'rest','2026-03-18 10:20:23'),
(361152,'369370',3,'202603171227',1325,1325,1324,1324,155,88.89,92.86,78.95,1,'rest','2026-03-18 10:20:23'),
(361153,'369370',3,'202603171230',1324,1325,1321,1325,1690,50,90,94.12,1,'rest','2026-03-18 10:20:23'),
(361154,'369370',3,'202603171233',1320,1325,1309,1313,8911,7.69,7.14,51.85,1,'rest','2026-03-18 10:20:23'),
(361155,'369370',3,'202603171236',1313,1313,1309,1310,2675,0,6.25,36,1,'rest','2026-03-18 10:20:23'),
(361156,'369370',3,'202603171239',1313,1317,1307,1310,3752,0,0,5.88,1,'rest','2026-03-18 10:20:23'),
(361157,'369370',3,'202603171242',1307,1315,1305,1307,18052,0,0,5.26,1,'rest','2026-03-18 10:20:23'),
(361158,'369370',3,'202603171245',1306,1306,1290,1299,25829,0,0,0,1,'rest','2026-03-18 10:20:23'),
(361159,'369370',3,'202603171248',1299,1305,1295,1305,684,42.86,35.29,30,1,'rest','2026-03-18 10:20:23'),
(361160,'369370',3,'202603171251',1305,1306,1299,1302,4364,66.67,35.29,30,1,'rest','2026-03-18 10:20:23'),
(361161,'369370',3,'202603171254',1301,1301,1295,1296,4886,0,40,23.08,1,'rest','2026-03-18 10:20:23'),
(361162,'369370',3,'202603171257',1296,1306,1296,1306,8231,62.5,52.63,48.48,1,'rest','2026-03-18 10:20:23'),
(361163,'369370',3,'202603171300',1303,1307,1303,1307,1644,100,64.71,65.38,1,'rest','2026-03-18 10:20:23'),
(361164,'369370',3,'202603171303',1307,1314,1306,1314,2905,100,100,66.67,1,'rest','2026-03-18 10:20:23'),
(361165,'369370',3,'202603171306',1314,1314,1307,1312,3194,77.78,80,69.23,1,'rest','2026-03-18 10:20:23'),
(361166,'369370',3,'202603171309',1307,1312,1306,1310,1218,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:29'),
(361167,'369370',3,'202603171312',1308,1314,1308,1314,1558,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:29'),
(361168,'369370',3,'202603171315',1313,1314,1310,1314,2692,100,NULL,NULL,1,'rest','2026-03-18 11:40:29'),
(361169,'369370',3,'202603171318',1314,1315,1310,1314,1421,100,100,NULL,1,'rest','2026-03-18 11:40:29'),
(361170,'369370',3,'202603171321',1311,1326,1311,1324,8099,100,100,NULL,1,'rest','2026-03-18 11:40:29'),
(361171,'369370',3,'202603171324',1324,1324,1317,1317,1030,58.82,58.82,66.67,1,'rest','2026-03-18 11:40:29'),
(361172,'369370',3,'202603171327',1317,1322,1314,1314,3095,0,50,50,1,'rest','2026-03-18 11:40:29'),
(361173,'369370',3,'202603171330',1314,1314,1300,1300,14005,0,0,29.41,1,'rest','2026-03-18 11:40:29'),
(361174,'369370',3,'202603171333',1300,1312,1299,1305,5499,26.32,22.73,38.46,1,'rest','2026-03-18 11:40:29'),
(361175,'369370',3,'202603171336',1302,1307,1299,1300,8348,50,20.83,14.71,1,'rest','2026-03-18 11:40:29'),
(361176,'369370',3,'202603171339',1301,1305,1300,1305,5005,50,66.67,31.25,1,'rest','2026-03-18 11:40:29'),
(361177,'369370',3,'202603171342',1305,1305,1305,1305,267,100,50,34.48,1,'rest','2026-03-18 11:40:29'),
(361178,'369370',3,'202603171345',1307,1314,1307,1314,622,100,100,79.17,1,'rest','2026-03-18 11:40:29'),
(361179,'369370',3,'202603171348',1314,1315,1310,1315,1703,100,100,75,1,'rest','2026-03-18 11:40:29'),
(361180,'369370',3,'202603171351',1315,1315,1315,1315,201,100,100,100,1,'rest','2026-03-18 11:40:29'),
(361181,'369370',3,'202603171354',1315,1315,1304,1304,5325,0,8.33,47.62,1,'rest','2026-03-18 11:40:29'),
(361182,'369370',3,'202603171357',1303,1303,1302,1302,2542,0,0,43.48,1,'rest','2026-03-18 11:40:29'),
(361183,'369370',3,'202603171400',1302,1304,1301,1304,3692,NULL,NULL,NULL,1,'rest','2026-03-18 12:30:29'),
(361184,'369370',3,'202603171403',1304,1309,1304,1309,1538,NULL,NULL,NULL,1,'rest','2026-03-18 12:30:29'),
(361185,'369370',3,'202603171406',1309,1309,1304,1304,1745,50,NULL,NULL,1,'rest','2026-03-18 12:30:29'),
(361186,'369370',3,'202603171409',1305,1305,1305,1305,337,16.67,54.55,NULL,1,'rest','2026-03-18 12:30:29'),
(361187,'369370',3,'202603171412',1304,1304,1302,1302,4003,25,11.11,NULL,1,'rest','2026-03-18 12:30:29'),
(361188,'369370',3,'202603171415',1302,1302,1301,1302,740,0,25,42.86,1,'rest','2026-03-18 12:30:29'),
(361189,'369370',3,'202603171418',1303,1309,1301,1301,7058,0,0,10,1,'rest','2026-03-18 12:30:29'),
(361239,'369370',15,'202603121115',1588,1588,1588,1588,1523,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:24'),
(361240,'369370',15,'202603121130',1588,1588,1588,1588,150,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:24'),
(361241,'369370',15,'202603121145',1588,1588,1588,1588,983,100,NULL,NULL,1,'rest','2026-03-18 10:20:24'),
(361242,'369370',15,'202603121200',1588,1588,1588,1588,295,100,100,NULL,1,'rest','2026-03-18 10:20:24'),
(361243,'369370',15,'202603121215',1588,1588,1588,1588,21401,100,100,NULL,1,'rest','2026-03-18 10:20:24'),
(361244,'369370',15,'202603121230',1588,1588,1588,1588,6112,100,100,100,1,'rest','2026-03-18 10:20:24'),
(361245,'369370',15,'202603121245',1588,1588,1588,1588,617,100,100,100,1,'rest','2026-03-18 10:20:24'),
(361246,'369370',15,'202603121300',1588,1588,1588,1588,335,100,100,100,1,'rest','2026-03-18 10:20:24'),
(361247,'369370',15,'202603121345',1588,1588,1588,1588,630,100,100,100,1,'rest','2026-03-18 10:20:24'),
(361248,'369370',15,'202603121400',1588,1588,1588,1588,7,NULL,NULL,NULL,1,'rest','2026-03-18 12:30:30'),
(361249,'369370',15,'202603121500',1588,1588,1588,1588,31,NULL,NULL,NULL,1,'rest','2026-03-18 12:30:30'),
(361250,'369370',15,'202603121515',1588,1588,1588,1588,1,100,NULL,NULL,1,'rest','2026-03-18 12:30:30'),
(361251,'369370',15,'202603121530',1588,1588,1588,1588,12886,100,100,NULL,1,'rest','2026-03-18 12:30:30'),
(361252,'369370',15,'202603130900',1850,2050,1837,1986,4427664,100,100,NULL,1,'rest','2026-03-18 12:30:30'),
(361253,'369370',15,'202603130915',1986,1991,1764,1790,2660674,100,96.4,84.01,1,'rest','2026-03-18 13:54:47'),
(361254,'369370',15,'202603130930',1789,1991,1766,1882,2147920,100,100,93.51,1,'rest','2026-03-18 13:54:47'),
(361255,'369370',15,'202603130945',1881,1946,1819,1837,1075485,67.15,87.6,86.75,1,'rest','2026-03-18 13:54:47'),
(361256,'369370',15,'202603131000',1837,1888,1810,1817,597363,0,58.6,84.71,1,'rest','2026-03-18 13:54:47'),
(361257,'369370',15,'202603131015',1813,1881,1813,1874,401386,74.03,46.72,85.23,1,'rest','2026-03-18 13:54:47'),
(361258,'369370',15,'202603131030',1874,1877,1770,1795,485923,41.91,36.54,50.85,1,'rest','2026-03-18 13:54:47'),
(361259,'369370',15,'202603131045',1795,1858,1782,1842,322284,37.3,56.83,41.94,1,'rest','2026-03-18 13:54:47'),
(361260,'369370',15,'202603131100',1840,1852,1803,1820,309962,68.12,31.76,46.22,1,'rest','2026-03-18 13:54:47'),
(361261,'369370',15,'202603131115',1821,1859,1821,1843,222419,51.11,76.09,55.7,1,'rest','2026-03-18 13:54:47'),
(361262,'369370',15,'202603131130',1843,1930,1843,1876,763668,100,71.79,50.49,1,'rest','2026-03-18 13:54:47'),
(361263,'369370',15,'202603131145',1880,1995,1875,1919,1162285,100,100,86.9,1,'rest','2026-03-18 13:54:47'),
(361264,'369370',15,'202603131200',1919,1949,1865,1933,355426,100,100,83.7,1,'rest','2026-03-18 13:54:47'),
(361265,'369370',15,'202603131215',1930,1942,1900,1906,288417,34.15,67.86,80.71,1,'rest','2026-03-18 13:54:47'),
(361266,'369370',15,'202603131230',1906,1909,1847,1852,250652,0,14.74,52.63,1,'rest','2026-03-18 13:54:47'),
(361267,'369370',15,'202603131245',1852,1885,1830,1830,243921,0,0,35.62,1,'rest','2026-03-18 13:54:47'),
(361268,'369370',15,'202603131300',1830,1850,1825,1839,202089,29.03,10.59,18.25,1,'rest','2026-03-18 13:54:47'),
(361269,'369370',15,'202603131315',1835,1875,1826,1850,202220,100,47.62,16.26,1,'rest','2026-03-18 13:54:47'),
(361270,'369370',15,'202603131330',1850,1870,1830,1862,162613,100,100,29.63,1,'rest','2026-03-18 13:54:47'),
(361271,'369370',15,'202603131345',1861,1862,1829,1844,72733,40,56.1,44.44,1,'rest','2026-03-18 13:54:47'),
(361272,'369370',15,'202603131400',1846,1900,1832,1847,224569,14.29,45.45,66.04,1,'rest','2026-03-18 13:54:47'),
(361273,'369370',15,'202603131415',1850,1874,1830,1854,158376,100,35.71,64.71,1,'rest','2026-03-18 13:54:47'),
(361274,'369370',15,'202603131430',1853,1862,1834,1862,109390,100,100,62.5,1,'rest','2026-03-18 13:54:47'),
(361275,'369370',15,'202603131445',1861,1870,1832,1836,201880,23.53,36.59,29.03,1,'rest','2026-03-18 13:54:47'),
(361276,'369370',15,'202603131500',1837,1847,1747,1747,382194,0,6.5,13.53,1,'rest','2026-03-18 13:54:47'),
(361277,'369370',15,'202603131515',1747,1768,1742,1742,117854,0,0,11.11,1,'rest','2026-03-18 13:54:47'),
(361278,'369370',15,'202603131530',1705,1705,1705,1705,93535,0,0,4.85,1,'rest','2026-03-18 13:54:47'),
(361279,'369370',15,'202603160900',1705,1779,1452,1457,978853,0,0,0,1,'rest','2026-03-18 13:54:47'),
(361280,'369370',15,'202603160915',1457,1503,1450,1457,366088,0,0,0,1,'rest','2026-03-18 13:54:47'),
(361281,'369370',15,'202603160930',1457,1472,1435,1446,353570,0,0,0,1,'rest','2026-03-18 13:54:47'),
(361282,'369370',15,'202603160945',1445,1455,1421,1424,202655,0,0,0,1,'rest','2026-03-18 13:54:47'),
(361283,'369370',15,'202603161000',1425,1437,1421,1429,122984,18.52,13.16,1.75,1,'rest','2026-03-18 13:54:47'),
(361284,'369370',15,'202603161015',1429,1430,1400,1409,173483,20,10.64,8.62,1,'rest','2026-03-18 13:54:47'),
(361285,'369370',15,'202603161030',1408,1419,1399,1400,130747,0,14.71,7.46,1,'rest','2026-03-18 13:54:47'),
(361286,'369370',15,'202603161045',1399,1429,1398,1429,72798,76.32,50,40,1,'rest','2026-03-18 13:54:47'),
(361287,'369370',15,'202603161100',1429,1461,1422,1432,105231,100,78.05,56.06,1,'rest','2026-03-18 13:54:47'),
(361288,'369370',15,'202603161115',1432,1445,1411,1419,56087,18.75,71.11,43.24,1,'rest','2026-03-18 13:54:47'),
(361289,'369370',15,'202603161130',1419,1434,1416,1424,28306,27.78,38.1,62.71,1,'rest','2026-03-18 13:54:47'),
(361290,'369370',15,'202603161145',1428,1428,1414,1422,16450,71.43,25,71.15,1,'rest','2026-03-18 13:54:47'),
(361291,'369370',15,'202603161200',1421,1465,1421,1436,92676,87.5,90.48,59.46,1,'rest','2026-03-18 13:54:47'),
(361292,'369370',15,'202603161215',1436,1436,1401,1407,69912,32.56,31.11,30.16,1,'rest','2026-03-18 13:54:47'),
(361293,'369370',15,'202603161230',1408,1418,1408,1418,34885,27.5,46.3,49.18,1,'rest','2026-03-18 13:54:47'),
(361294,'369370',15,'202603161245',1418,1425,1416,1419,30585,100,29.27,45.61,1,'rest','2026-03-18 13:54:47'),
(361295,'369370',15,'202603161300',1419,1427,1417,1423,19875,100,100,50.85,1,'rest','2026-03-18 13:54:47'),
(361296,'369370',15,'202603161315',1423,1458,1419,1449,53163,100,100,59.15,1,'rest','2026-03-18 13:54:47'),
(361297,'369370',15,'202603161330',1450,1478,1425,1432,86313,60.47,63.83,71.19,1,'rest','2026-03-18 13:54:47'),
(361298,'369370',15,'202603161345',1432,1445,1428,1428,49725,0,55.32,59.62,1,'rest','2026-03-18 13:54:47'),
(361299,'369370',15,'202603161400',1427,1433,1410,1415,52506,0,0,46.88,1,'rest','2026-03-18 13:54:47'),
(361300,'369370',15,'202603161415',1418,1422,1405,1406,66231,0,0,37.68,1,'rest','2026-03-18 13:54:47'),
(361301,'369370',15,'202603161430',1407,1425,1407,1412,42730,40,21.43,12.24,1,'rest','2026-03-18 13:54:47'),
(361302,'369370',15,'202603161445',1412,1424,1411,1416,15777,100,52.63,27.78,1,'rest','2026-03-18 13:54:47'),
(361303,'369370',15,'202603161500',1417,1424,1410,1411,48374,44.44,66.67,27.03,1,'rest','2026-03-18 13:54:47'),
(361304,'369370',15,'202603161515',1411,1414,1404,1406,20674,0,28.57,34.48,1,'rest','2026-03-18 13:54:49'),
(361305,'369370',15,'202603161530',1403,1403,1403,1403,25256,0,0,43.48,1,'rest','2026-03-18 13:54:49'),
(361306,'369370',15,'202603170900',1405,1465,1301,1303,386377,0,0,3.42,1,'rest','2026-03-18 13:54:49'),
(361307,'369370',15,'202603170915',1303,1320,1301,1303,184215,0,0,0,1,'rest','2026-03-18 13:54:49'),
(361308,'369370',15,'202603170930',1303,1320,1281,1318,181576,100,13.04,12.2,1,'rest','2026-03-18 13:54:49'),
(361309,'369370',15,'202603170945',1318,1318,1294,1297,96766,41.67,41.67,10.79,1,'rest','2026-03-18 13:54:49'),
(361310,'369370',15,'202603171000',1298,1310,1288,1289,62048,0,34.09,10.42,1,'rest','2026-03-18 13:54:49'),
(361311,'369370',15,'202603171015',1289,1293,1281,1282,57925,0,0,29.41,1,'rest','2026-03-18 13:54:49'),
(361312,'369370',15,'202603171030',1282,1292,1282,1289,37539,50,31.82,37.93,1,'rest','2026-03-18 13:54:49'),
(361313,'369370',15,'202603171045',1289,1337,1282,1331,111590,100,87.5,57.65,1,'rest','2026-03-18 13:54:49'),
(361314,'369370',15,'202603171100',1333,1380,1306,1326,130326,89.36,90.74,71.01,1,'rest','2026-03-18 13:54:49'),
(361315,'369370',15,'202603171115',1318,1328,1313,1319,27498,0,77.78,72.06,1,'rest','2026-03-18 13:54:49'),
(361316,'369370',15,'202603171130',1316,1325,1315,1315,9196,0,0,75.38,1,'rest','2026-03-18 13:54:49'),
(361317,'369370',15,'202603171145',1317,1319,1302,1305,30761,0,0,61.76,1,'rest','2026-03-18 13:54:49'),
(361318,'369370',15,'202603171200',1305,1315,1302,1313,26765,44.44,36.36,23.53,1,'rest','2026-03-18 13:54:49'),
(361319,'369370',15,'202603171215',1313,1325,1309,1324,13208,100,65.52,47.5,1,'rest','2026-03-18 13:54:49'),
(361320,'369370',15,'202603171230',1324,1325,1305,1307,35080,39.29,52.78,38,1,'rest','2026-03-18 13:54:49'),
(361321,'369370',15,'202603171245',1306,1306,1290,1306,43994,0,37.93,40.43,1,'rest','2026-03-18 13:54:49'),
(361322,'369370',15,'202603171300',1303,1314,1303,1314,10519,88.89,30.77,60,1,'rest','2026-03-18 13:54:49'),
(361323,'369370',15,'202603171315',1313,1326,1310,1314,16337,100,88.89,51.35,1,'rest','2026-03-18 13:54:49'),
(361324,'369370',15,'202603171330',1314,1314,1299,1305,33124,0,47.06,22.86,1,'rest','2026-03-18 13:54:49'),
(361325,'369370',15,'202603171345',1307,1315,1302,1302,10393,0,0,38.1,1,'rest','2026-03-18 13:54:49'),
(361326,'369370',15,'202603171400',1302,1309,1301,1302,11315,0,0,40,1,'rest','2026-03-18 13:54:49'),
(361327,'369370',15,'202603171415',1302,1309,1301,1306,8517,100,57.14,25,1,'rest','2026-03-18 13:54:49'),
(361328,'369370',15,'202603171430',1305,1306,1296,1298,33949,33.33,33.33,16.67,1,'rest','2026-03-18 13:54:49'),
(361329,'369370',15,'202603171445',1301,1325,1298,1317,25028,70.37,74.19,67.65,1,'rest','2026-03-18 13:54:49'),
(361330,'369370',15,'202603171500',1317,1317,1300,1300,28250,52.78,43.18,47.92,1,'rest','2026-03-18 13:54:49'),
(361331,'369370',15,'202603171515',1299,1306,1292,1306,20190,26.09,59.52,53.7,1,'rest','2026-03-18 13:54:49'),
(361332,'369370',15,'202603171530',1306,1306,1306,1306,8058,100,26.09,50,1,'rest','2026-03-18 13:54:49'),
(361333,'369370',15,'202603180900',1312,1329,1251,1270,166146,0,14.29,32.05,1,'rest','2026-03-18 13:54:49'),
(361334,'369370',15,'202603180915',1272,1301,1265,1300,62663,45.45,45.45,40.45,1,'rest','2026-03-18 13:54:49'),
(361335,'369370',15,'202603180930',1300,1336,1298,1305,98805,100,49.3,53.25,1,'rest','2026-03-18 13:54:49'),
(361336,'369370',15,'202603180945',1305,1347,1305,1322,183055,100,100,59.09,1,'rest','2026-03-18 13:54:49'),
(361337,'369370',15,'202603181000',1322,1637,1319,1604,2019664,100,100,90.27,1,'rest','2026-03-18 13:54:49'),
(361338,'369370',15,'202603181015',1603,1678,1486,1486,1493178,70.5,71.7,73.89,1,'rest','2026-03-18 13:54:49'),
(361339,'369370',60,'202602250900',1765,1833,1765,1765,10307,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:25'),
(361340,'369370',60,'202602251000',1768,1831,1768,1796,14658,NULL,NULL,NULL,1,'rest','2026-03-18 10:20:25'),
(361341,'369370',60,'202602251100',1788,1794,1775,1792,1586,88.57,NULL,NULL,1,'rest','2026-03-18 10:20:25'),
(361342,'369370',60,'202602251200',1785,1798,1765,1765,15626,0,50,NULL,1,'rest','2026-03-18 10:20:25'),
(361343,'369370',60,'202602251300',1765,1767,1750,1754,2212,0,0,NULL,1,'rest','2026-03-18 10:20:25'),
(361344,'369370',60,'202602251400',1754,1777,1740,1743,5625,0,0,36.9,1,'rest','2026-03-18 10:20:25'),
(361345,'369370',60,'202602251500',1743,1799,1743,1799,2315,83.58,71.79,51.38,1,'rest','2026-03-18 10:20:25'),
(361346,'369370',60,'202602260900',1793,1793,1764,1769,7779,65.12,57.73,41.48,1,'rest','2026-03-18 10:20:25'),
(361347,'369370',60,'202602261000',1769,1800,1765,1780,3254,26.83,69.07,56.3,1,'rest','2026-03-18 10:20:25'),
(361348,'369370',60,'202602261100',1782,1845,1766,1780,8006,100,26.83,62.04,1,'rest','2026-03-18 10:20:25'),
(361349,'369370',60,'202602261200',1780,1804,1777,1778,1923,0,84.62,67.68,1,'rest','2026-03-18 10:20:25'),
(361350,'369370',60,'202602261300',1778,1804,1775,1800,3160,91.67,91.67,50.77,1,'rest','2026-03-18 10:20:25'),
(361351,'369370',60,'202602261400',1780,1822,1770,1770,3949,42.31,40.74,50.77,1,'rest','2026-03-18 10:20:25'),
(361352,'369370',60,'202602261500',1779,1795,1766,1795,1153,45.45,61.04,59.49,1,'rest','2026-03-18 10:20:25'),
(361353,'369370',60,'202602270900',1845,1845,1730,1797,37532,100,47.37,60.49,1,'rest','2026-03-18 10:20:25'),
(361354,'369370',60,'202602271000',1800,1806,1771,1805,18149,100,100,65.52,1,'rest','2026-03-18 10:20:25'),
(361355,'369370',60,'202602271100',1805,1827,1790,1798,11225,53.33,58.82,48.61,1,'rest','2026-03-18 10:20:25'),
(361356,'369370',60,'202602271200',1797,1797,1767,1777,6341,0,22.22,55.56,1,'rest','2026-03-18 10:20:25'),
(361357,'369370',60,'202602271300',1778,1778,1760,1760,4039,0,0,18.18,1,'rest','2026-03-18 10:20:25'),
(361358,'369370',60,'202602271400',1759,1787,1747,1769,3651,34.62,19.15,27.42,1,'rest','2026-03-18 10:20:25'),
(361359,'369370',60,'202602271500',1751,1751,1666,1666,18883,8.04,6.98,5.73,1,'rest','2026-03-18 10:20:25'),
(361360,'369370',60,'202603030900',1666,1696,1633,1636,26569,0,6.34,5,1,'rest','2026-03-18 10:20:25'),
(361361,'369370',60,'202603031000',1633,1633,1600,1601,17793,0,0,4.64,1,'rest','2026-03-18 10:20:25'),
(361362,'369370',60,'202603031100',1600,1600,1521,1548,12319,0,0,3.91,1,'rest','2026-03-18 10:20:25'),
(361363,'369370',60,'202603031200',1538,1548,1533,1546,1350,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361364,'369370',60,'202603031300',1546,1581,1546,1552,18089,75,9.84,4.76,1,'rest','2026-03-18 10:20:25'),
(361365,'369370',60,'202603031400',1548,1552,1543,1543,2183,40,35.29,5.71,1,'rest','2026-03-18 10:20:25'),
(361366,'369370',60,'202603031500',1543,1543,1522,1522,3993,0,16.67,6.59,1,'rest','2026-03-18 10:20:25'),
(361367,'369370',60,'202603040900',1509,1509,1350,1357,52434,0,0,2.96,1,'rest','2026-03-18 10:20:25'),
(361368,'369370',60,'202603041000',1357,1387,1275,1302,24476,0,0,2.34,1,'rest','2026-03-18 10:20:25'),
(361369,'369370',60,'202603041100',1300,1315,1187,1231,82921,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361370,'369370',60,'202603041200',1200,1212,1072,1083,108886,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361371,'369370',60,'202603041300',1083,1103,1066,1068,277141,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361372,'369370',60,'202603041400',1067,1135,1066,1087,39521,55.88,10.44,6.17,1,'rest','2026-03-18 10:20:25'),
(361373,'369370',60,'202603041500',1087,1094,1077,1088,10805,100,57.14,7.87,1,'rest','2026-03-18 10:20:25'),
(361374,'369370',60,'202603050900',990,1020,860,970,891917,0.84,14.49,6.64,1,'rest','2026-03-18 10:20:25'),
(361375,'369370',60,'202603051000',970,1017,950,953,221543,0,0.74,11.76,1,'rest','2026-03-18 10:20:25'),
(361376,'369370',60,'202603051100',953,990,932,935,275171,0,0,11.56,1,'rest','2026-03-18 10:20:25'),
(361377,'369370',60,'202603051200',935,970,928,935,169090,0,0,0.65,1,'rest','2026-03-18 10:20:25'),
(361378,'369370',60,'202603051300',935,945,850,859,591565,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361379,'369370',60,'202603051400',864,867,765,795,1627774,0,0,0,1,'rest','2026-03-18 10:20:25'),
(361380,'369370',60,'202603051500',795,815,789,799,194476,5.88,2.78,2.47,1,'rest','2026-03-18 10:20:25'),
(361381,'369370',60,'202603060900',822,975,805,914,691552,100,65.03,45.95,1,'rest','2026-03-18 10:20:25'),
(361382,'369370',60,'202603061000',920,963,920,953,291140,100,100,53.02,1,'rest','2026-03-18 10:20:25'),
(361383,'369370',60,'202603061100',949,1020,927,965,558370,100,100,72.65,1,'rest','2026-03-18 10:20:25'),
(361384,'369370',60,'202603061200',965,1025,941,1003,151926,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361385,'369370',60,'202603061300',1001,1038,995,1038,449746,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361386,'369370',60,'202603061400',1038,1038,1038,1038,15806,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361387,'369370',60,'202603061500',1038,1038,1038,1038,12382,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361388,'369370',60,'202603090900',1297,1297,976,1040,491519,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361389,'369370',60,'202603091000',1041,1096,976,976,72609,3.03,3.03,36.63,1,'rest','2026-03-18 10:20:25'),
(361390,'369370',60,'202603091100',986,986,930,939,94261,0,1.94,1.94,1,'rest','2026-03-18 10:20:25'),
(361391,'369370',60,'202603091200',939,977,921,970,61951,45.59,23.48,24.63,1,'rest','2026-03-18 10:20:25'),
(361392,'369370',60,'202603091300',960,973,933,948,27551,58.49,34.44,21.15,1,'rest','2026-03-18 10:20:25'),
(361393,'369370',60,'202603091400',942,1014,938,997,38117,69.01,78.43,39.41,1,'rest','2026-03-18 10:20:25'),
(361394,'369370',60,'202603091500',996,1014,986,986,15152,81.67,59.76,53.33,1,'rest','2026-03-18 10:20:25'),
(361395,'369370',60,'202603100900',1050,1055,912,919,173032,0,38.58,44.44,1,'rest','2026-03-18 10:20:25'),
(361396,'369370',60,'202603101000',919,956,910,948,100268,30.21,27.1,43.82,1,'rest','2026-03-18 10:20:25'),
(361397,'369370',60,'202603101100',954,954,929,940,12113,78.38,27.88,47.56,1,'rest','2026-03-18 10:20:25'),
(361398,'369370',60,'202603101200',940,1050,940,984,61002,84.62,90.12,45.91,1,'rest','2026-03-18 10:20:25'),
(361399,'369370',60,'202603101300',984,1005,962,988,15001,100,85.71,50.66,1,'rest','2026-03-18 10:20:25'),
(361400,'369370',60,'202603101400',988,1024,950,1000,31887,100,100,91.75,1,'rest','2026-03-18 10:20:25'),
(361401,'369370',60,'202603101500',1000,1012,927,940,42766,16.67,21.05,46.88,1,'rest','2026-03-18 10:20:25'),
(361402,'369370',60,'202603110900',1222,1222,1222,1222,192589,82.46,83.05,85.07,1,'rest','2026-03-18 10:20:25'),
(361403,'369370',60,'202603111000',1222,1222,1222,1222,8872,100,82.46,83.24,1,'rest','2026-03-18 10:20:25'),
(361404,'369370',60,'202603111100',1222,1222,1222,1222,1605,100,100,83.05,1,'rest','2026-03-18 10:20:25'),
(361405,'369370',60,'202603111200',1222,1222,1222,1222,374,100,100,82.46,1,'rest','2026-03-18 10:20:25'),
(361406,'369370',60,'202603111300',1222,1222,1222,1222,2117,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361407,'369370',60,'202603111400',1222,1222,1222,1222,3476,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361408,'369370',60,'202603111500',1222,1222,1222,1222,5179,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361409,'369370',60,'202603120900',1588,1588,1588,1588,368465,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361410,'369370',60,'202603121000',1588,1588,1588,1588,866551,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361411,'369370',60,'202603121100',1588,1588,1588,1588,19105,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361412,'369370',60,'202603121200',1588,1588,1588,1588,28425,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361413,'369370',60,'202603121300',1588,1588,1588,1588,965,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361414,'369370',60,'202603121400',1588,1588,1588,1588,7,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361415,'369370',60,'202603121500',1588,1588,1588,1588,12918,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361416,'369370',60,'202603130900',1850,2050,1764,1837,10311743,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361417,'369370',60,'202603131000',1837,1888,1770,1842,1806956,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361418,'369370',60,'202603131100',1840,1995,1803,1919,2458334,100,100,100,1,'rest','2026-03-18 10:20:25'),
(361419,'369370',60,'202603131200',1919,1949,1830,1830,1138416,46.39,47.95,78.81,1,'rest','2026-03-18 10:20:25'),
(361420,'369370',60,'202603131300',1830,1875,1825,1844,639655,13.59,50.56,79.49,1,'rest','2026-03-18 10:20:25'),
(361421,'369370',60,'202603131400',1846,1900,1830,1836,694215,63.64,12.61,49.74,1,'rest','2026-03-18 10:20:25'),
(361422,'369370',60,'202603131500',1837,1847,1705,1705,593583,0,9.15,28.53,1,'rest','2026-03-18 10:20:25'),
(361423,'369370',60,'202603160900',1705,1779,1421,1424,1901166,0,0,2.68,1,'rest','2026-03-18 10:20:25'),
(361424,'369370',60,'202603161000',1425,1437,1398,1429,500012,1.75,1.2,4.33,1,'rest','2026-03-18 10:20:25'),
(361425,'369370',60,'202603161100',1429,1461,1411,1422,206074,41.67,1.71,1.16,1,'rest','2026-03-18 10:20:25'),
(361426,'369370',60,'202603161200',1421,1465,1401,1419,228058,0,33.33,1.17,1,'rest','2026-03-18 10:20:25'),
(361427,'369370',60,'202603161300',1419,1478,1417,1428,209076,75,47.37,4.59,1,'rest','2026-03-18 10:20:25'),
(361428,'369370',60,'202603161400',1427,1433,1405,1416,177244,42.86,37.5,38.89,1,'rest','2026-03-18 10:20:25'),
(361429,'369370',60,'202603161500',1417,1424,1403,1403,94304,0,26.47,20.45,1,'rest','2026-03-18 10:20:25'),
(361430,'369370',60,'202603170900',1405,1465,1281,1297,848934,0,0,6.29,1,'rest','2026-03-18 10:20:25'),
(361431,'369370',60,'202603171000',1298,1337,1281,1331,269102,24.29,22.22,24.71,1,'rest','2026-03-18 10:20:25'),
(361432,'369370',60,'202603171100',1333,1380,1302,1305,197781,56.67,20.48,17.8,1,'rest','2026-03-18 10:20:25'),
(361433,'369370',60,'202603171200',1305,1325,1290,1306,119047,3.7,57.38,19.44,1,'rest','2026-03-18 10:20:25'),
(361434,'369370',60,'202603171300',1303,1326,1299,1302,70373,20,3.23,20.47,1,'rest','2026-03-18 10:20:25'),
(361435,'369370',60,'202603171400',1302,1325,1296,1317,78809,78.95,80,62.5,1,'rest','2026-03-18 10:20:25'),
(361436,'369370',60,'202603171500',1317,1317,1292,1306,56498,57.69,50,28.07,1,'rest','2026-03-18 10:20:25'),
(361437,'369370',60,'202603180900',1312,1347,1251,1322,510669,59.26,73.81,68.09,1,'rest','2026-03-18 10:20:25'),
(361438,'369370',60,'202603181000',1613,1635,1488,1506,1506,NULL,NULL,NULL,1,'rest','2026-03-18 11:00:02'),
(361439,'369370',3,'202603171421',1304,1309,1304,1309,391,88.89,88.89,69.23,1,'rest','2026-03-18 12:30:29'),
(361440,'369370',3,'202603171424',1307,1308,1307,1308,56,88.89,80,61.54,1,'rest','2026-03-18 12:30:29'),
(361441,'369370',3,'202603171427',1308,1308,1305,1306,272,0,72.73,66.67,1,'rest','2026-03-18 12:30:29'),
(361442,'369370',3,'202603171430',1305,1306,1304,1304,3151,0,0,57.14,1,'rest','2026-03-18 12:30:29'),
(361443,'369370',3,'202603171433',1303,1303,1297,1297,13222,0,0,40,1,'rest','2026-03-18 12:30:29'),
(361444,'369370',3,'202603171436',1298,1303,1296,1303,5594,46.15,40,33.33,1,'rest','2026-03-18 12:30:29'),
(361445,'369370',3,'202603171439',1303,1303,1298,1298,4126,54.55,33.33,27.27,1,'rest','2026-03-18 12:30:29'),
(361446,'369370',3,'202603171442',1298,1301,1298,1298,7856,0,54.55,30,1,'rest','2026-03-18 12:30:29'),
(361447,'369370',3,'202603171445',1301,1302,1298,1298,522,0,0,6.91,1,'rest','2026-03-18 13:16:14'),
(361448,'369370',3,'202603171448',1299,1304,1298,1304,6311,2.5,2.42,2.29,1,'rest','2026-03-18 13:16:14'),
(361449,'369370',3,'202603171451',1302,1305,1301,1305,2760,100,2.9,2.72,1,'rest','2026-03-18 13:16:14'),
(361450,'369370',3,'202603171454',1305,1325,1302,1325,12112,100,100,10.04,1,'rest','2026-03-18 13:16:14'),
(361451,'369370',3,'202603171457',1318,1321,1309,1317,3323,71.43,72.41,10.04,1,'rest','2026-03-18 13:16:14'),
(361452,'369370',3,'202603171500',1317,1317,1303,1304,1766,0,48.78,56.25,1,'rest','2026-03-18 13:16:14'),
(361453,'369370',3,'202603171503',1304,1308,1301,1307,14526,18.75,12.5,53.33,1,'rest','2026-03-18 13:16:14'),
(361454,'369370',3,'202603171506',1301,1306,1300,1300,6393,30,13.04,45.1,1,'rest','2026-03-18 13:16:14'),
(361455,'369370',3,'202603171509',1306,1306,1300,1305,3028,41.67,53.33,22.22,1,'rest','2026-03-18 13:16:14'),
(361456,'369370',3,'202603171512',1305,1305,1300,1300,2537,50,29.41,24.24,1,'rest','2026-03-18 13:16:14'),
(361457,'369370',3,'202603171515',1299,1300,1296,1296,7598,0,35.71,33.33,1,'rest','2026-03-18 13:16:14'),
(361458,'369370',3,'202603171518',1296,1306,1292,1306,12592,71.43,52.63,48.39,1,'rest','2026-03-18 13:16:14'),
(361459,'369370',3,'202603171530',1306,1306,1306,1306,7898,100,71.43,62.5,1,'rest','2026-03-18 13:16:14'),
(361460,'369370',3,'202603171533',1306,1306,1306,1306,160,0,0.36,8.31,1,'rest','2026-03-18 13:54:46'),
(361461,'369370',3,'202603180900',1312,1329,1251,1270,62428,0,0,5.45,1,'rest','2026-03-18 13:54:46'),
(361462,'369370',3,'202603180903',1270,1290,1262,1290,39317,35.71,6.12,6.31,1,'rest','2026-03-18 13:54:46'),
(361463,'369370',3,'202603180906',1290,1290,1270,1280,15042,66.67,30.3,5.85,1,'rest','2026-03-18 13:54:46'),
(361464,'369370',3,'202603180909',1277,1277,1260,1264,16584,0,43.48,5.67,1,'rest','2026-03-18 13:54:46'),
(361465,'369370',3,'202603180912',1261,1272,1251,1270,32775,27.27,18.75,29.55,1,'rest','2026-03-18 13:54:46'),
(361466,'369370',3,'202603180915',1272,1281,1272,1281,13144,100,51.52,58.73,1,'rest','2026-03-18 13:54:46'),
(361467,'369370',3,'202603180918',1280,1293,1280,1281,15048,100,100,39.53,1,'rest','2026-03-18 13:54:46'),
(361468,'369370',3,'202603180921',1281,1281,1265,1275,6804,0,64.71,43.59,1,'rest','2026-03-18 13:54:46'),
(361469,'369370',3,'202603180924',1269,1290,1269,1290,13136,71.43,71.43,84.21,1,'rest','2026-03-18 13:54:46'),
(361470,'369370',3,'202603180927',1290,1301,1290,1300,14531,100,80.65,85.71,1,'rest','2026-03-18 13:54:46'),
(361471,'369370',3,'202603180930',1300,1336,1300,1325,27340,100,100,89.29,1,'rest','2026-03-18 13:54:46'),
(361472,'369370',3,'202603180933',1321,1329,1314,1320,36510,83.33,87.5,81.97,1,'rest','2026-03-18 13:54:46'),
(361473,'369370',3,'202603180936',1320,1320,1309,1309,7903,0,60.98,75.76,1,'rest','2026-03-18 13:54:46'),
(361474,'369370',3,'202603180939',1309,1312,1298,1299,17499,0,0,57.38,1,'rest','2026-03-18 13:54:46'),
(361475,'369370',3,'202603180942',1299,1314,1298,1305,9553,37.5,22.22,54.39,1,'rest','2026-03-18 13:54:46'),
(361476,'369370',3,'202603180945',1305,1317,1305,1314,13270,100,60,36.59,1,'rest','2026-03-18 13:54:46'),
(361477,'369370',3,'202603180948',1317,1347,1314,1346,47721,100,100,69.12,1,'rest','2026-03-18 13:54:46'),
(361478,'369370',3,'202603180951',1347,1347,1324,1325,102033,60.38,66.13,60.26,1,'rest','2026-03-18 13:54:46'),
(361479,'369370',3,'202603180954',1325,1329,1319,1319,18185,0,54.24,63.51,1,'rest','2026-03-18 13:54:46'),
(361480,'369370',3,'202603180957',1320,1328,1319,1322,1846,33.33,10,61.97,1,'rest','2026-03-18 13:54:46'),
(361481,'369370',3,'202603181000',1322,1328,1319,1327,8623,100,57.14,59.7,1,'rest','2026-03-18 13:54:46'),
(361482,'369370',3,'202603181003',1328,1402,1326,1401,119011,100,100,75.23,1,'rest','2026-03-18 13:54:46'),
(361483,'369370',3,'202603181006',1402,1515,1402,1484,378672,100,100,96.49,1,'rest','2026-03-18 13:54:46'),
(361484,'369370',3,'202603181009',1483,1567,1471,1547,726668,100,100,100,1,'rest','2026-03-18 13:54:46'),
(361485,'369370',3,'202603181012',1543,1637,1540,1604,786690,100,100,100,1,'rest','2026-03-18 13:54:46'),
(361486,'369370',3,'202603181015',1603,1649,1578,1649,426787,100,100,100,1,'rest','2026-03-18 13:54:46'),
(361487,'369370',3,'202603181018',1650,1678,1600,1624,383875,64.29,80.31,90.84,1,'rest','2026-03-18 13:54:46'),
(361488,'069500',3,'202603181018',88055,88175,87980,88040,88035,0,0,12.5,1,'ws','2026-03-18 10:21:02'),
(361489,'069500',1,'202603181020',88030,88070,87980,88040,88035,20,42.86,35.29,1,'ws','2026-03-18 10:21:00'),
(361490,'034020',3,'202603181018',107550,107600,107550,107550,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361491,'005930',3,'202603181018',204500,205000,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361492,'005380',3,'202603181018',537500,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361493,'229200',3,'202603181018',19985,19990,19960,19980,19975,75,85.71,50,1,'ws','2026-03-18 10:21:02'),
(361494,'010120',3,'202603181018',818000,819000,818000,818000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361495,'267260',3,'202603181018',971000,971000,971000,971000,970000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361496,'217590',3,'202603181018',19100,19110,18870,18880,47992,14.81,62.9,60.4,1,'ws','2026-03-18 14:00:25'),
(361497,'000660',3,'202603181018',1008500,1009000,1008000,1008500,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361500,'005380',1,'202603181020',537500,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361501,'229200',1,'202603181020',19965,19985,19960,19980,19975,40,40,25,1,'ws','2026-03-18 10:21:02'),
(361502,'034020',1,'202603181020',107550,107600,107550,107550,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361503,'369370',1,'202603181020',1614,1624,1612,1624,1622,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:02'),
(361504,'217590',1,'202603181020',18960,19050,18870,18880,17397,0,0,39.02,1,'ws','2026-03-18 11:40:25'),
(361513,'298040',3,'202603181018',2673000,2674000,2673000,2674000,2673000,NULL,NULL,NULL,1,'ws','2026-03-18 10:21:04'),
(361514,'069500',1,'202603181021',88040,88095,87995,87995,87995,18.18,10.53,16.22,1,'ws','2026-03-18 10:22:00'),
(361515,'005930',1,'202603181021',204500,204500,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361516,'000660',1,'202603181021',1009000,1009000,1009000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361517,'229200',1,'202603181021',19980,19985,19960,19965,19960,40,25,20,1,'ws','2026-03-18 10:22:02'),
(361518,'242040',1,'202603181021',6920,7000,6920,7000,6990,100,100,100,1,'ws','2026-03-18 10:22:02'),
(361519,'217590',1,'202603181021',18860,18990,18820,18990,14077,61.11,36.67,54,1,'ws','2026-03-18 11:40:25'),
(361520,'005380',1,'202603181021',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361521,'034020',1,'202603181021',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361522,'369370',1,'202603181021',1622,1635,1617,1617,1617,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361523,'298040',1,'202603181021',2677000,2677000,2677000,2677000,2675000,NULL,NULL,NULL,1,'ws','2026-03-18 10:22:02'),
(361524,'034020',1,'202603181022',107500,107550,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:23:00'),
(361525,'217590',1,'202603181022',19000,19020,18950,18990,9301,100,61.11,32.35,1,'ws','2026-03-18 11:40:25'),
(361526,'005930',1,'202603181022',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:23:02'),
(361527,'069500',1,'202603181022',87990,88075,87950,88055,88035,57.14,60.87,51.43,1,'ws','2026-03-18 10:23:02'),
(361528,'005380',1,'202603181022',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:23:02'),
(361529,'369370',1,'202603181022',1617,1617,1602,1602,1602,0,NULL,NULL,1,'ws','2026-03-18 10:23:02'),
(361530,'229200',1,'202603181022',19960,19970,19950,19955,19950,0,28.57,20,1,'ws','2026-03-18 10:23:02'),
(361531,'242040',1,'202603181022',7000,7000,6910,6940,6900,57.14,69.23,79.31,1,'ws','2026-03-18 10:23:02'),
(361532,'229200',1,'202603181023',19950,19970,19950,19965,19965,50,28.57,33.33,1,'ws','2026-03-18 10:24:00'),
(361533,'005380',3,'202603181021',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361534,'229200',3,'202603181021',19980,19985,19950,19965,19965,0,42.86,63.64,1,'ws','2026-03-18 10:24:02'),
(361535,'005930',1,'202603181023',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361536,'005930',3,'202603181021',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361537,'000660',1,'202603181023',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361538,'000660',3,'202603181021',1009000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361539,'069500',1,'202603181023',88055,88075,88025,88055,88055,100,57.14,45.16,1,'ws','2026-03-18 10:24:02'),
(361540,'069500',3,'202603181021',88040,88095,87950,88055,88055,60,15,22.5,1,'ws','2026-03-18 10:24:02'),
(361541,'005380',1,'202603181023',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361542,'242040',1,'202603181023',6940,6940,6780,6850,6850,0,34.78,53.12,1,'ws','2026-03-18 10:24:02'),
(361543,'242040',3,'202603181021',6920,7000,6780,6850,235503,73.08,75.86,75.76,1,'ws','2026-03-18 11:06:37'),
(361544,'369370',1,'202603181023',1603,1607,1600,1605,1603,16.67,12,NULL,1,'ws','2026-03-18 10:24:02'),
(361545,'369370',3,'202603181021',1622,1635,1600,1605,221459,0,50.56,78.95,1,'ws','2026-03-18 13:54:46'),
(361546,'217590',1,'202603181023',18990,19060,18960,19030,12704,100,100,44.12,1,'ws','2026-03-18 11:40:25'),
(361547,'217590',3,'202603181021',18860,19060,18820,19030,36082,39.47,45.24,57.45,1,'ws','2026-03-18 14:00:25'),
(361548,'010120',1,'202603181023',819000,819000,819000,819000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361549,'010120',3,'202603181021',818500,819000,818500,819000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361551,'034020',3,'202603181021',107600,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361552,'298040',3,'202603181021',2678000,2678000,2678000,2678000,2677000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361553,'267260',3,'202603181021',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-18 10:24:02'),
(361562,'005930',1,'202603181024',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:25:00'),
(361563,'229200',1,'202603181024',19965,19985,19965,19985,19980,100,75,61.54,1,'ws','2026-03-18 10:25:02'),
(361564,'069500',1,'202603181024',88060,88105,88055,88080,88075,100,100,67.86,1,'ws','2026-03-18 10:25:02'),
(361565,'242040',1,'202603181024',6860,6900,6850,6880,6860,25,16.67,52.38,1,'ws','2026-03-18 10:25:02'),
(361566,'217590',1,'202603181024',19030,19050,18910,18920,15227,26.67,26.67,45.45,1,'ws','2026-03-18 11:40:25'),
(361567,'369370',1,'202603181024',1605,1606,1601,1603,1603,60,15,NULL,1,'ws','2026-03-18 10:25:02'),
(361568,'229200',1,'202603181025',19985,19990,19975,19985,19980,100,100,54.55,1,'ws','2026-03-18 10:26:00'),
(361569,'034020',1,'202603181025',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:26:02'),
(361570,'005930',1,'202603181025',204500,204750,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:26:02'),
(361571,'000660',1,'202603181025',1009000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:26:02'),
(361572,'069500',1,'202603181025',88075,88085,88035,88045,88030,41.67,41.67,51.52,1,'ws','2026-03-18 10:26:02'),
(361573,'005380',1,'202603181025',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:26:02'),
(361574,'369370',1,'202603181025',1603,1604,1546,1548,1547,0,5,3.66,1,'ws','2026-03-18 10:26:02'),
(361575,'242040',1,'202603181025',6880,6930,6870,6930,6920,100,47.06,51.61,1,'ws','2026-03-18 10:26:02'),
(361576,'217590',1,'202603181025',18910,18920,18830,18860,9564,0,19.05,46.88,1,'ws','2026-03-18 11:40:25'),
(361577,'005930',3,'202603181024',204000,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361578,'005930',1,'202603181026',204000,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:00'),
(361579,'069500',3,'202603181024',88060,88105,87935,87940,87930,11.54,10.71,5.26,1,'ws','2026-03-18 10:27:02'),
(361580,'000660',3,'202603181024',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361581,'034020',3,'202603181024',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361582,'242040',3,'202603181024',6860,6930,6840,6880,89195,30,75.86,75.76,1,'ws','2026-03-18 11:06:37'),
(361583,'217590',3,'202603181024',19030,19050,18820,18820,40686,41.67,25.42,55.1,1,'ws','2026-03-18 14:00:25'),
(361584,'369370',3,'202603181024',1605,1606,1542,1574,235989,0,0,57.63,1,'ws','2026-03-18 13:54:46'),
(361585,'005380',3,'202603181024',536000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361586,'298040',3,'202603181024',2674000,2674000,2674000,2674000,2674000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361587,'229200',3,'202603181024',19965,19990,19965,19970,19965,25,20,63.64,1,'ws','2026-03-18 10:27:02'),
(361588,'010120',3,'202603181024',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361589,'000660',1,'202603181026',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361590,'069500',1,'202603181026',88045,88045,87935,87940,87930,0,15.15,37.78,1,'ws','2026-03-18 10:27:02'),
(361591,'005380',1,'202603181026',536000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361592,'034020',1,'202603181026',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361593,'242040',1,'202603181026',6930,6930,6840,6880,6870,50,61.54,28.57,1,'ws','2026-03-18 10:27:02'),
(361594,'369370',1,'202603181026',1548,1580,1548,1574,1574,32.1,31.33,28.71,1,'ws','2026-03-18 10:27:02'),
(361595,'217590',1,'202603181026',18860,18870,18820,18820,15895,0,0,16,1,'ws','2026-03-18 11:40:25'),
(361596,'298040',1,'202603181026',2674000,2674000,2674000,2674000,2674000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361597,'229200',1,'202603181026',19985,19985,19965,19970,19965,0,57.14,54.55,1,'ws','2026-03-18 10:27:02'),
(361598,'010120',1,'202603181026',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:27:02'),
(361610,'005930',1,'202603181027',204000,204250,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:00'),
(361611,'000660',1,'202603181027',1006000,1006000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:02'),
(361612,'069500',1,'202603181027',87945,87945,87890,87910,87910,0,0,12.82,1,'ws','2026-03-18 10:28:02'),
(361613,'005380',1,'202603181027',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:02'),
(361614,'369370',1,'202603181027',1578,1588,1558,1567,1567,78.79,29.55,31.18,1,'ws','2026-03-18 10:28:02'),
(361615,'217590',1,'202603181027',18830,18830,18670,18730,18715,0,0,11.76,1,'ws','2026-03-18 11:40:25'),
(361616,'229200',1,'202603181027',19970,19975,19965,19975,19970,25,25,70,1,'ws','2026-03-18 10:28:02'),
(361617,'010120',1,'202603181027',814000,814000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:02'),
(361618,'298040',1,'202603181027',2671000,2671000,2671000,2671000,2671000,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:02'),
(361619,'034020',1,'202603181027',106900,107000,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:28:02'),
(361620,'242040',1,'202603181027',6870,6870,6830,6830,6830,0,33.33,29.63,1,'ws','2026-03-18 10:28:02'),
(361621,'000660',1,'202603181028',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:29:00'),
(361622,'010120',1,'202603181028',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:29:02'),
(361623,'298040',1,'202603181028',2672000,2673000,2672000,2672000,2672000,NULL,NULL,NULL,1,'ws','2026-03-18 10:29:02'),
(361624,'005930',1,'202603181028',203500,203750,203500,203500,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:29:02'),
(361625,'069500',1,'202603181028',87920,87955,87830,87845,87825,0,0,9.62,1,'ws','2026-03-18 10:29:02'),
(361626,'005380',1,'202603181028',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:29:02'),
(361627,'229200',1,'202603181028',19975,19975,19965,19970,19965,50,20,55.56,1,'ws','2026-03-18 10:29:02'),
(361628,'242040',1,'202603181028',6835,6835,6790,6810,6800,0,0,40,1,'ws','2026-03-18 10:29:02'),
(361629,'217590',1,'202603181028',18730,18760,18590,18590,14537,0,0,0,1,'ws','2026-03-18 11:40:25'),
(361630,'369370',1,'202603181028',1568,1574,1560,1562,1562,0,68.42,27.37,1,'ws','2026-03-18 10:29:02'),
(361631,'005380',3,'202603181027',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361632,'069500',1,'202603181029',87845,87875,87810,87855,87865,13.33,9.52,4.08,1,'ws','2026-03-18 10:30:00'),
(361633,'005380',15,'202603181015',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361634,'069500',3,'202603181027',87945,87955,87810,87855,87865,0,6.98,5,1,'ws','2026-03-18 10:30:02'),
(361635,'069500',15,'202603181015',88125,88175,87810,87855,87865,0,51.19,62.97,1,'ws','2026-03-18 10:30:02'),
(361636,'298040',3,'202603181027',2672000,2672000,2672000,2672000,2672000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361637,'298040',15,'202603181015',2672000,2672000,2672000,2672000,2672000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361638,'034020',3,'202603181027',106950,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361639,'034020',15,'202603181015',106950,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361640,'010120',3,'202603181027',813000,814000,813000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361641,'010120',15,'202603181015',813000,814000,813000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361642,'229200',3,'202603181027',19970,19975,19945,19955,19955,25,14.29,36.36,1,'ws','2026-03-18 10:30:02'),
(361643,'229200',15,'202603181015',19970,20010,19945,19955,19955,0,50,19.05,1,'ws','2026-03-18 10:30:02'),
(361644,'005930',3,'202603181027',203500,204000,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361645,'005930',15,'202603181015',203500,204000,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361646,'000660',3,'202603181027',1005500,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361647,'000660',15,'202603181015',1005500,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361648,'217590',3,'202603181027',18830,18830,18500,18520,50750,0,22.73,20.43,1,'ws','2026-03-18 14:00:25'),
(361649,'217590',15,'202603181015',19120,19200,18500,18520,262466,35.29,52.17,61.05,1,'ws','2026-03-18 11:40:26'),
(361650,'466930',3,'202603181027',22290,22290,22290,22290,22275,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361651,'466930',15,'202603181015',22290,22290,22290,22290,22275,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361652,'267260',3,'202603181027',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361653,'267260',15,'202603181015',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361654,'242040',3,'202603181027',6870,6880,6790,6810,56160,30,17.65,64.1,1,'ws','2026-03-18 11:06:37'),
(361656,'010120',1,'202603181029',813000,814000,813000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361657,'005380',1,'202603181029',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361658,'229200',1,'202603181029',19965,19970,19945,19955,19955,0,20,12.5,1,'ws','2026-03-18 10:30:02'),
(361659,'298040',1,'202603181029',2672000,2672000,2672000,2672000,2672000,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361660,'034020',1,'202603181029',106950,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361661,'217590',1,'202603181029',18590,18630,18500,18520,17498,0,0,0,1,'ws','2026-03-18 11:40:25'),
(361662,'005930',1,'202603181029',203500,204000,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361663,'466930',1,'202603181029',22290,22290,22290,22290,22275,NULL,NULL,NULL,1,'ws','2026-03-18 10:30:02'),
(361664,'242040',1,'202603181029',6810,6830,6800,6810,6810,0,0,29.41,1,'ws','2026-03-18 10:30:02'),
(361685,'011930',1,'202603171513',2910,2910,2910,2910,2752,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:22'),
(361686,'011930',1,'202603171514',2910,2910,2910,2910,6170,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:22'),
(361687,'011930',1,'202603171515',2910,2910,2910,2910,14500,100,NULL,NULL,1,'rest','2026-03-18 10:30:22'),
(361688,'011930',1,'202603171516',2910,2910,2910,2910,8766,100,100,NULL,1,'rest','2026-03-18 10:30:22'),
(361689,'011930',1,'202603171517',2910,2910,2910,2910,4374,100,100,NULL,1,'rest','2026-03-18 10:30:22'),
(361690,'011930',1,'202603171518',2910,2910,2910,2910,9414,100,100,100,1,'rest','2026-03-18 10:30:22'),
(361691,'011930',1,'202603171519',2910,2910,2910,2910,7894,100,100,100,1,'rest','2026-03-18 10:30:22'),
(361692,'011930',1,'202603171530',2910,2910,2910,2910,81558,100,100,100,1,'rest','2026-03-18 10:30:22'),
(361693,'011930',1,'202603171535',2910,2910,2910,2910,7735,100,100,100,1,'rest','2026-03-18 10:30:22'),
(361694,'011930',1,'202603180900',3080,3090,2985,3005,6578813,100,100,100,1,'rest','2026-03-18 10:30:22'),
(361695,'011930',1,'202603180901',3000,3005,2945,2970,3080117,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:22'),
(361696,'011930',1,'202603180902',2975,3005,2940,2945,2895789,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:22'),
(361697,'011930',1,'202603180903',2945,2950,2860,2880,5438776,0,NULL,NULL,1,'rest','2026-03-18 10:40:22'),
(361698,'011930',1,'202603180904',2885,2905,2860,2875,2269535,0,0,NULL,1,'rest','2026-03-18 10:40:22'),
(361699,'011930',1,'202603180905',2875,2900,2865,2875,1125633,0,0,NULL,1,'rest','2026-03-18 10:40:22'),
(361700,'011930',1,'202603180906',2875,2915,2870,2900,1647631,100,83.33,20.83,1,'rest','2026-03-18 10:40:22'),
(361701,'011930',1,'202603180907',2905,2940,2890,2930,1280062,100,100,44,1,'rest','2026-03-18 10:40:22'),
(361702,'011930',1,'202603180908',2930,2945,2920,2920,1270970,75,84.62,78.57,1,'rest','2026-03-18 10:40:22'),
(361703,'011930',1,'202603180909',2925,2950,2910,2930,974944,50,80,86.67,1,'rest','2026-03-18 10:40:22'),
(361704,'011930',1,'202603180910',2930,2935,2910,2925,704619,66.67,40,81.25,1,'rest','2026-03-18 10:40:22'),
(361705,'011930',1,'202603180911',2925,2930,2900,2900,684629,0,25,50,1,'rest','2026-03-18 10:40:22'),
(361706,'011930',1,'202603180912',2905,2945,2900,2910,1008916,28.57,25,33.33,1,'rest','2026-03-18 10:40:22'),
(361707,'011930',1,'202603180913',2910,2920,2880,2890,1333313,33.33,18.18,28.57,1,'rest','2026-03-18 10:40:22'),
(361708,'011930',1,'202603180914',2890,2910,2885,2885,455058,0,28.57,15.38,1,'rest','2026-03-18 10:40:22'),
(361709,'011930',1,'202603180915',2885,2890,2865,2870,791108,0,0,13.33,1,'rest','2026-03-18 10:40:22'),
(361710,'011930',1,'202603180916',2870,2875,2830,2835,1640286,0,0,11.76,1,'rest','2026-03-18 10:40:22'),
(361711,'011930',1,'202603180917',2835,2870,2835,2855,831411,36.36,28.57,21.05,1,'rest','2026-03-18 10:40:22'),
(361712,'011930',1,'202603180918',2855,2880,2855,2865,629449,100,46.15,35.29,1,'rest','2026-03-18 10:40:22'),
(361713,'011930',1,'202603180919',2865,2895,2860,2890,416290,100,100,52.38,1,'rest','2026-03-18 10:40:22'),
(361714,'011930',1,'202603180920',2890,2895,2865,2870,381680,55.56,63.64,50,1,'rest','2026-03-18 10:40:22'),
(361715,'011930',1,'202603180921',2865,2880,2865,2870,238982,0,55.56,73.33,1,'rest','2026-03-18 10:40:22'),
(361716,'011930',1,'202603180922',2870,2910,2870,2910,563482,100,66.67,78.95,1,'rest','2026-03-18 10:40:22'),
(361717,'011930',1,'202603180923',2910,2915,2880,2910,716717,100,100,76.47,1,'rest','2026-03-18 10:40:22'),
(361718,'011930',1,'202603180924',2910,2920,2900,2920,727315,100,100,71.43,1,'rest','2026-03-18 10:40:22'),
(361719,'011930',1,'202603180925',2915,2920,2880,2890,1194867,25,25,62.5,1,'rest','2026-03-18 10:40:22'),
(361720,'011930',1,'202603180926',2895,2910,2890,2905,346053,33.33,45.45,68.42,1,'rest','2026-03-18 10:40:22'),
(361721,'011930',1,'202603180927',2900,2905,2875,2890,655537,50,25,35.71,1,'rest','2026-03-18 10:40:22'),
(361722,'011930',1,'202603180928',2895,2905,2855,2855,769657,0,23.08,23.81,1,'rest','2026-03-18 10:40:22'),
(361723,'011930',1,'202603180929',2865,2870,2855,2865,344200,22.22,16.67,23.81,1,'rest','2026-03-18 10:40:22'),
(361724,'011930',1,'202603180930',2865,2870,2820,2845,1527643,33.33,15.38,26.32,1,'rest','2026-03-18 10:40:22'),
(361725,'011930',1,'202603180931',2840,2850,2835,2840,399571,0,28.57,11.76,1,'rest','2026-03-18 10:40:22'),
(361726,'011930',1,'202603180932',2845,2850,2820,2835,544305,0,0,13.33,1,'rest','2026-03-18 10:40:22'),
(361727,'011930',1,'202603180933',2835,2840,2820,2835,406601,0,0,25,1,'rest','2026-03-18 10:40:22'),
(361728,'011930',1,'202603180934',2835,2840,2825,2830,217648,0,0,0,1,'rest','2026-03-18 10:40:22'),
(361729,'011930',1,'202603180935',2830,2835,2820,2820,520326,0,0,0,1,'rest','2026-03-18 10:40:22'),
(361730,'011930',1,'202603180936',2820,2840,2815,2840,517147,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:23'),
(361731,'011930',1,'202603180937',2835,2855,2820,2825,643114,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:23'),
(361732,'011930',1,'202603180938',2825,2835,2805,2805,699634,0,NULL,NULL,1,'rest','2026-03-18 11:15:23'),
(361733,'011930',1,'202603180939',2805,2830,2800,2815,873239,33.33,22.22,NULL,1,'rest','2026-03-18 11:15:23'),
(361734,'011930',1,'202603180940',2815,2830,2815,2825,257628,100,50,NULL,1,'rest','2026-03-18 11:15:23'),
(361735,'011930',1,'202603180941',2830,2850,2825,2845,323732,100,100,53.33,1,'rest','2026-03-18 11:15:23'),
(361736,'011930',1,'202603180942',2850,2850,2820,2825,342948,50,60,50,1,'rest','2026-03-18 11:15:23'),
(361737,'011930',1,'202603180943',2825,2830,2815,2820,249965,0,44.44,61.54,1,'rest','2026-03-18 11:15:23'),
(361738,'011930',1,'202603180944',2820,2845,2820,2835,212840,75,37.5,64.29,1,'rest','2026-03-18 11:15:23'),
(361739,'011930',1,'202603180945',2830,2840,2830,2830,96333,75,60,53.85,1,'rest','2026-03-18 11:15:23'),
(361740,'011930',1,'202603180946',2835,2845,2830,2840,134841,66.67,83.33,45.45,1,'rest','2026-03-18 11:15:23'),
(361741,'011930',1,'202603180947',2835,2840,2835,2840,107319,100,66.67,71.43,1,'rest','2026-03-18 11:15:23'),
(361742,'011930',1,'202603180948',2835,2840,2830,2835,121249,0,66.67,71.43,1,'rest','2026-03-18 11:15:23'),
(361743,'011930',1,'202603180949',2835,2850,2830,2845,232158,66.67,66.67,66.67,1,'rest','2026-03-18 11:15:23'),
(361744,'011930',1,'202603180950',2850,2860,2845,2855,412395,100,80,85.71,1,'rest','2026-03-18 11:15:23'),
(361745,'011930',1,'202603180951',2855,2865,2850,2860,399878,100,100,83.33,1,'rest','2026-03-18 11:15:23'),
(361746,'011930',1,'202603180952',2855,2860,2850,2855,182392,50,75,71.43,1,'rest','2026-03-18 11:15:23'),
(361747,'011930',1,'202603180953',2850,2865,2850,2860,96767,50,66.67,85.71,1,'rest','2026-03-18 11:15:23'),
(361748,'011930',1,'202603180954',2860,2870,2860,2865,255760,100,66.67,83.33,1,'rest','2026-03-18 11:15:23'),
(361749,'011930',1,'202603180955',2865,2875,2860,2870,216168,100,100,80,1,'rest','2026-03-18 11:15:23'),
(361750,'011930',1,'202603180956',2875,2875,2840,2850,504740,20,33.33,37.5,1,'rest','2026-03-18 11:15:23'),
(361751,'011930',1,'202603180957',2850,2850,2840,2845,167973,0,16.67,37.5,1,'rest','2026-03-18 11:15:23'),
(361752,'011930',1,'202603180958',2845,2845,2820,2820,426046,0,0,16.67,1,'rest','2026-03-18 11:15:23'),
(361753,'011930',1,'202603180959',2822,2830,2820,2825,285934,16.67,14.29,16.67,1,'rest','2026-03-18 11:15:23'),
(361754,'011930',1,'202603181000',2825,2865,2820,2860,329945,100,61.54,44.44,1,'rest','2026-03-18 11:15:23'),
(361755,'011930',1,'202603181001',2865,2875,2855,2857,382000,92.11,93.02,54.79,1,'rest','2026-03-18 11:15:23'),
(361756,'011930',1,'202603181002',2857,2860,2850,2850,100184,0,77.78,53.33,1,'rest','2026-03-18 11:15:23'),
(361757,'011930',1,'202603181003',2855,2860,2845,2855,73675,41.67,33.33,81.82,1,'rest','2026-03-18 11:15:23'),
(361758,'011930',1,'202603181004',2855,2870,2855,2870,126384,100,74.07,84.62,1,'rest','2026-03-18 11:15:23'),
(361759,'011930',1,'202603181005',2865,2885,2865,2875,583111,100,100,71.43,1,'rest','2026-03-18 11:15:23'),
(361760,'011930',1,'202603181006',2875,2880,2860,2865,253641,33.33,66.67,59.52,1,'rest','2026-03-18 11:15:23'),
(361761,'011930',1,'202603181007',2865,2885,2860,2885,205266,66.67,71.43,81.82,1,'rest','2026-03-18 11:15:23'),
(361762,'011930',1,'202603181008',2880,2890,2875,2880,281482,80,57.14,72.73,1,'rest','2026-03-18 11:15:23'),
(361763,'011930',1,'202603181009',2885,2895,2880,2890,395151,66.67,85.71,70,1,'rest','2026-03-18 11:15:23'),
(361764,'011930',1,'202603181010',2890,2910,2880,2910,681539,100,85.71,76.92,1,'rest','2026-03-18 11:15:23'),
(361765,'011930',1,'202603181011',2910,2940,2900,2940,2279956,100,100,94.12,1,'rest','2026-03-18 11:15:23'),
(361766,'011930',1,'202603181012',2940,2945,2920,2935,1323787,85.71,90.91,85.71,1,'rest','2026-03-18 11:15:23'),
(361767,'011930',1,'202603181013',2930,2940,2910,2920,599857,0,60,75,1,'rest','2026-03-18 11:15:23'),
(361768,'011930',1,'202603181014',2925,2935,2920,2930,493136,40,33.33,75,1,'rest','2026-03-18 11:15:23'),
(361769,'011930',1,'202603181015',2925,2935,2905,2905,911638,28.57,20,47.06,1,'rest','2026-03-18 11:15:23'),
(361770,'011930',1,'202603181016',2910,2935,2900,2935,399455,54.55,61.54,47.06,1,'rest','2026-03-18 11:15:23'),
(361771,'011930',1,'202603181017',2935,2945,2925,2935,860167,100,54.55,50,1,'rest','2026-03-18 11:15:23'),
(361772,'011930',1,'202603181018',2930,2965,2930,2960,1280255,100,100,72.22,1,'rest','2026-03-18 11:15:23'),
(361773,'011930',1,'202603181019',2965,2965,2910,2925,1174868,41.67,41.67,47.83,1,'rest','2026-03-18 11:15:23'),
(361774,'011930',1,'202603181020',2925,2935,2900,2910,670087,0,33.33,52.38,1,'rest','2026-03-18 11:15:23'),
(361775,'011930',1,'202603181021',2910,2925,2905,2925,359012,50,23.08,44.44,1,'rest','2026-03-18 11:15:23'),
(361776,'011930',1,'202603181022',2920,2925,2900,2920,547949,75,42.86,42.11,1,'rest','2026-03-18 11:15:23'),
(361777,'011930',1,'202603181023',2920,2925,2910,2920,236677,0,75,21.43,1,'rest','2026-03-18 11:15:23'),
(361778,'011930',1,'202603181024',2920,2920,2900,2905,343978,0,0,30,1,'rest','2026-03-18 11:15:23'),
(361779,'011930',1,'202603181025',2910,2920,2895,2920,336720,50,50,60,1,'rest','2026-03-18 11:15:23'),
(361780,'011930',1,'202603181026',2920,2935,2910,2935,361625,100,66.67,60,1,'rest','2026-03-18 11:15:23'),
(361781,'011930',1,'202603181027',2935,2990,2930,2990,1714853,100,100,85,1,'rest','2026-03-18 11:15:24'),
(361782,'011930',1,'202603181028',2990,2990,2955,2965,1500935,68.75,73.68,68,1,'rest','2026-03-18 11:15:24'),
(361783,'011930',1,'202603181029',2960,2980,2940,2940,776601,0,52.38,62.96,1,'rest','2026-03-18 11:15:24'),
(361784,'011930',1,'202603181030',2950,2970,2940,2965,457565,50,33.33,65.52,1,'rest','2026-03-18 11:15:24'),
(361785,'011930',3,'202603171200',2910,2910,2910,2910,20471,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:26'),
(361786,'011930',3,'202603171203',2910,2910,2910,2910,38935,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:26'),
(361787,'011930',3,'202603171206',2910,2910,2910,2910,37621,100,NULL,NULL,1,'rest','2026-03-18 10:30:26'),
(361788,'011930',3,'202603171209',2910,2910,2910,2910,27316,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:23'),
(361789,'011930',3,'202603171212',2910,2910,2910,2910,51262,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:23'),
(361790,'011930',3,'202603171215',2910,2910,2910,2910,32813,100,NULL,NULL,1,'rest','2026-03-18 10:40:23'),
(361791,'011930',3,'202603171218',2910,2910,2910,2910,58226,100,100,NULL,1,'rest','2026-03-18 10:40:23'),
(361792,'011930',3,'202603171221',2910,2910,2910,2910,18421,100,100,NULL,1,'rest','2026-03-18 10:40:23'),
(361793,'011930',3,'202603171224',2910,2910,2910,2910,23582,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361794,'011930',3,'202603171227',2910,2910,2910,2910,50942,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361795,'011930',3,'202603171230',2910,2910,2910,2910,30231,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361796,'011930',3,'202603171233',2910,2910,2910,2910,23067,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361797,'011930',3,'202603171236',2910,2910,2910,2910,27931,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361798,'011930',3,'202603171239',2910,2910,2910,2910,60218,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361799,'011930',3,'202603171242',2910,2910,2910,2910,33143,100,100,100,1,'rest','2026-03-18 10:40:23'),
(361800,'011930',3,'202603171245',2910,2910,2910,2910,51070,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:22'),
(361801,'011930',3,'202603171248',2910,2910,2910,2910,11395,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:22'),
(361802,'011930',3,'202603171251',2910,2910,2910,2910,39911,100,NULL,NULL,1,'rest','2026-03-18 11:15:22'),
(361803,'011930',3,'202603171254',2910,2910,2910,2910,33991,100,100,NULL,1,'rest','2026-03-18 11:15:22'),
(361804,'011930',3,'202603171257',2910,2910,2910,2910,19993,100,100,NULL,1,'rest','2026-03-18 11:15:22'),
(361805,'011930',3,'202603171300',2910,2910,2910,2910,30590,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361806,'011930',3,'202603171303',2910,2910,2910,2910,23313,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361807,'011930',3,'202603171306',2910,2910,2910,2910,23044,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361808,'011930',3,'202603171309',2910,2910,2910,2910,19208,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361809,'011930',3,'202603171312',2910,2910,2910,2910,12094,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361810,'011930',3,'202603171315',2910,2910,2910,2910,29707,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361811,'011930',3,'202603171318',2910,2910,2910,2910,15401,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361812,'011930',3,'202603171321',2910,2910,2910,2910,16811,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361813,'011930',3,'202603171324',2910,2910,2910,2910,17892,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361814,'011930',3,'202603171327',2910,2910,2910,2910,10639,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361815,'011930',3,'202603171330',2910,2910,2910,2910,15859,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361816,'011930',3,'202603171333',2910,2910,2910,2910,7771,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361817,'011930',3,'202603171336',2910,2910,2910,2910,10657,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361818,'011930',3,'202603171339',2910,2910,2910,2910,12111,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361819,'011930',3,'202603171342',2910,2910,2910,2910,12008,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361820,'011930',3,'202603171345',2910,2910,2910,2910,24529,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361821,'011930',3,'202603171348',2910,2910,2910,2910,17856,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361822,'011930',3,'202603171351',2910,2910,2910,2910,170522,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361823,'011930',3,'202603171354',2910,2910,2910,2910,21332,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361824,'011930',3,'202603171357',2910,2910,2910,2910,24103,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361825,'011930',3,'202603171400',2910,2910,2910,2910,12095,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361826,'011930',3,'202603171403',2910,2910,2910,2910,26282,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361827,'011930',3,'202603171406',2910,2910,2910,2910,13441,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361828,'011930',3,'202603171409',2910,2910,2910,2910,3225,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361829,'011930',3,'202603171412',2910,2910,2910,2910,28246,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361830,'011930',3,'202603171415',2910,2910,2910,2910,19585,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361831,'011930',3,'202603171418',2910,2910,2910,2910,14236,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361832,'011930',3,'202603171421',2910,2910,2910,2910,6094,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361833,'011930',3,'202603171424',2910,2910,2910,2910,11789,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361834,'011930',3,'202603171427',2910,2910,2910,2910,9693,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361835,'011930',3,'202603171430',2910,2910,2910,2910,5376,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361836,'011930',3,'202603171433',2910,2910,2910,2910,6641,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361837,'011930',3,'202603171436',2910,2910,2910,2910,14786,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361838,'011930',3,'202603171439',2910,2910,2910,2910,18954,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361839,'011930',3,'202603171442',2910,2910,2910,2910,6197,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361840,'011930',3,'202603171445',2910,2910,2910,2910,10190,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361841,'011930',3,'202603171448',2910,2910,2910,2910,20218,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361842,'011930',3,'202603171451',2910,2910,2910,2910,16651,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361843,'011930',3,'202603171454',2910,2910,2910,2910,22276,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361844,'011930',3,'202603171457',2910,2910,2910,2910,18305,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361845,'011930',3,'202603171500',2910,2910,2910,2910,100718,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361846,'011930',3,'202603171503',2910,2910,2910,2910,58039,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361847,'011930',3,'202603171506',2910,2910,2910,2910,80795,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361848,'011930',3,'202603171509',2910,2910,2910,2910,27115,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361849,'011930',3,'202603171512',2910,2910,2910,2910,22536,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361850,'011930',3,'202603171515',2910,2910,2910,2910,27640,100,100,100,1,'rest','2026-03-18 11:15:22'),
(361851,'011930',3,'202603171518',2910,2910,2910,2910,17308,NULL,NULL,NULL,1,'rest','2026-03-18 13:50:29'),
(361852,'011930',3,'202603171530',2910,2910,2910,2910,81558,NULL,NULL,NULL,1,'rest','2026-03-18 13:50:29'),
(361853,'011930',3,'202603171533',2910,2910,2910,2910,7735,100,NULL,NULL,1,'rest','2026-03-18 13:50:29'),
(361854,'011930',3,'202603180900',3080,3090,2940,2945,12554719,100,100,NULL,1,'rest','2026-03-18 13:50:29'),
(361855,'011930',3,'202603180903',2945,2950,2860,2875,8833944,33.33,33.33,NULL,1,'rest','2026-03-18 13:50:29'),
(361856,'011930',3,'202603180906',2875,2945,2870,2920,4198663,39.13,53.33,53.33,1,'rest','2026-03-18 13:50:29'),
(361857,'011930',3,'202603180909',2925,2950,2900,2900,2364192,69.23,33.33,47.06,1,'rest','2026-03-18 13:50:29'),
(361858,'011930',3,'202603180912',2905,2945,2880,2885,2797287,0,56.25,43.24,1,'rest','2026-03-18 13:50:29'),
(361859,'011930',3,'202603180915',2885,2890,2830,2855,3262805,0,0,25,1,'rest','2026-03-18 13:50:29'),
(361860,'011930',3,'202603180918',2855,2895,2855,2870,1427419,33.33,25,48,1,'rest','2026-03-18 13:50:29'),
(361861,'011930',3,'202603180921',2865,2915,2865,2910,1519181,100,64.71,45.83,1,'rest','2026-03-18 13:50:29'),
(361862,'011930',3,'202603180924',2910,2920,2880,2905,2268235,88.89,91.67,52.38,1,'rest','2026-03-18 13:50:29'),
(361863,'011930',3,'202603180927',2900,2905,2855,2865,1769394,0,47.06,42.31,1,'rest','2026-03-18 13:50:29'),
(361864,'011930',3,'202603180930',2865,2870,2820,2835,2471519,0,0,42.31,1,'rest','2026-03-18 13:50:29'),
(361865,'011930',3,'202603180933',2835,2840,2820,2820,1144575,0,0,30.77,1,'rest','2026-03-18 13:50:29'),
(361866,'011930',3,'202603180936',2820,2855,2805,2805,1859895,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(361867,'011930',3,'202603180939',2805,2850,2800,2845,1454599,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(361868,'011930',3,'202603180942',2850,2850,2815,2835,805753,80,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(361869,'011930',3,'202603180945',2830,2845,2830,2840,338493,33.33,81.82,NULL,1,'rest','2026-03-18 14:35:26'),
(361870,'011930',3,'202603180948',2835,2860,2830,2855,765802,100,66.67,NULL,1,'rest','2026-03-18 14:35:26'),
(361871,'011930',3,'202603180951',2855,2865,2850,2860,679037,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(361872,'011930',3,'202603180954',2860,2875,2840,2850,976668,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(361873,'011930',3,'202603180957',2850,2850,2820,2825,879953,0,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(361874,'011930',3,'202603181000',2825,2875,2820,2850,812129,50,41.67,NULL,1,'rest','2026-03-18 14:50:27'),
(361875,'011930',3,'202603181003',2855,2885,2845,2875,783170,100,66.67,NULL,1,'rest','2026-03-18 14:50:27'),
(361876,'011930',3,'202603181006',2875,2890,2860,2880,740389,100,100,61.11,1,'rest','2026-03-18 14:50:27'),
(361877,'011930',3,'202603181009',2885,2940,2880,2940,3356646,100,100,82.14,1,'rest','2026-03-18 14:50:27'),
(361878,'011930',3,'202603181012',2940,2945,2910,2930,2416780,85.71,86.67,92,1,'rest','2026-03-18 14:50:27'),
(361879,'011930',3,'202603181015',2925,2945,2900,2935,2171260,33.33,86.67,90.48,1,'rest','2026-03-18 14:50:27'),
(361880,'011930',3,'202603181018',2930,2965,2900,2910,3125210,16.67,12.5,66.67,1,'rest','2026-03-18 14:50:27'),
(361881,'011930',3,'202603181021',2910,2925,2900,2920,1143638,28.57,37.5,68.18,1,'rest','2026-03-18 14:50:27'),
(361882,'011930',3,'202603181024',2920,2935,2895,2935,1042323,100,50,46.15,1,'rest','2026-03-18 14:50:27'),
(361883,'011930',3,'202603181027',2935,2990,2930,2940,3992389,100,100,58.33,1,'rest','2026-03-18 14:50:27'),
(361884,'011930',3,'202603181030',2950,2990,2940,2975,2080778,100,100,72.22,1,'rest','2026-03-18 14:50:27'),
(361936,'011930',15,'202603121245',2420,2460,2415,2445,617080,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:27'),
(361986,'011930',15,'202603121300',2450,2475,2430,2440,765188,NULL,NULL,NULL,1,'rest','2026-03-18 10:30:27'),
(361987,'011930',15,'202603121315',2445,2460,2440,2445,313932,50,NULL,NULL,1,'rest','2026-03-18 10:30:27'),
(361988,'011930',15,'202603121330',2445,2465,2440,2450,361498,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:24'),
(361989,'011930',15,'202603121345',2450,2455,2425,2430,259461,NULL,NULL,NULL,1,'rest','2026-03-18 11:15:24'),
(361990,'011930',15,'202603121400',2430,2445,2425,2425,253024,0,NULL,NULL,1,'rest','2026-03-18 11:15:24'),
(361991,'011930',15,'202603121415',2425,2430,2420,2425,254336,0,0,NULL,1,'rest','2026-03-18 11:15:24'),
(361992,'011930',15,'202603121430',2425,2435,2415,2430,246362,100,50,NULL,1,'rest','2026-03-18 11:15:24'),
(361993,'011930',15,'202603121445',2430,2445,2430,2445,185996,100,100,44.44,1,'rest','2026-03-18 11:15:24'),
(361994,'011930',15,'202603121500',2445,2465,2440,2450,662768,100,100,83.33,1,'rest','2026-03-18 11:15:24'),
(361995,'011930',15,'202603121515',2450,2460,2445,2450,242477,100,100,100,1,'rest','2026-03-18 11:15:24'),
(361996,'011930',15,'202603121530',2450,2450,2450,2450,149586,100,100,100,1,'rest','2026-03-18 11:15:24'),
(361997,'011930',15,'202603130900',2400,2495,2335,2355,4114296,0,0,17.39,1,'rest','2026-03-18 11:15:24'),
(361998,'011930',15,'202603130915',2355,2400,2350,2395,714918,29.63,29.63,32.14,1,'rest','2026-03-18 11:15:24'),
(361999,'011930',15,'202603130930',2395,2440,2385,2390,755532,88.89,28.57,28.57,1,'rest','2026-03-18 11:15:24'),
(362000,'011930',15,'202603130945',2395,2430,2380,2380,565000,0,72.73,26.67,1,'rest','2026-03-18 11:15:24'),
(362001,'011930',15,'202603131000',2380,2420,2380,2390,306088,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:30'),
(362002,'011930',15,'202603131015',2395,2400,2375,2380,255929,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(362003,'011930',15,'202603131030',2380,2405,2375,2400,322466,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(362004,'011930',15,'202603131045',2400,2400,2380,2390,266277,66.67,NULL,NULL,1,'rest','2026-03-18 14:50:27'),
(362005,'011930',15,'202603131100',2385,2400,2380,2390,196250,0,66.67,NULL,1,'rest','2026-03-18 14:50:27'),
(362006,'011930',15,'202603131115',2390,2395,2375,2380,297587,0,0,NULL,1,'rest','2026-03-18 14:50:27'),
(362007,'011930',15,'202603131130',2380,2380,2360,2365,267671,0,0,36.36,1,'rest','2026-03-18 14:50:27'),
(362008,'011930',15,'202603131145',2362,2370,2360,2360,163941,0,0,0,1,'rest','2026-03-18 14:50:27'),
(362009,'011930',15,'202603131200',2360,2390,2355,2380,192081,80,50,40,1,'rest','2026-03-18 14:50:27'),
(362010,'011930',15,'202603131215',2380,2380,2360,2365,115745,57.14,50,30.77,1,'rest','2026-03-18 14:50:27'),
(362011,'011930',15,'202603131230',2370,2370,2355,2370,91641,25,62.5,41.67,1,'rest','2026-03-18 14:50:27'),
(362012,'011930',15,'202603131245',2370,2375,2365,2365,98443,50,20,50,1,'rest','2026-03-18 14:50:27'),
(362013,'011930',15,'202603131300',2370,2375,2360,2365,168956,0,50,55.56,1,'rest','2026-03-18 14:50:27'),
(362014,'011930',15,'202603131315',2365,2365,2355,2355,123544,0,0,14.29,1,'rest','2026-03-18 14:50:27'),
(362015,'011930',15,'202603131330',2355,2360,2340,2355,582784,0,0,25,1,'rest','2026-03-18 14:50:27'),
(362016,'011930',15,'202603131345',2355,2365,2340,2355,204979,100,0,0,1,'rest','2026-03-18 14:50:27'),
(362017,'011930',15,'202603131400',2355,2360,2350,2350,110077,0,0,0,1,'rest','2026-03-18 14:50:27'),
(362018,'011930',15,'202603131415',2350,2372,2345,2365,129259,75,75,50,1,'rest','2026-03-18 14:50:27'),
(362019,'011930',15,'202603131430',2365,2385,2365,2375,152682,100,83.33,83.33,1,'rest','2026-03-18 14:50:27'),
(362020,'011930',15,'202603131445',2375,2380,2360,2370,195479,66.67,83.33,71.43,1,'rest','2026-03-18 14:50:27'),
(362021,'011930',15,'202603131500',2375,2375,2365,2375,168720,50,75,75,1,'rest','2026-03-18 14:50:27'),
(362022,'011930',15,'202603131515',2370,2380,2370,2375,150162,100,50,85.71,1,'rest','2026-03-18 14:50:27'),
(362023,'011930',15,'202603131530',2370,2370,2370,2370,112391,0,50,60,1,'rest','2026-03-18 14:50:27'),
(362024,'011930',15,'202603160900',2400,2410,2270,2295,1588726,0,0,5.56,1,'rest','2026-03-18 14:50:27'),
(362025,'011930',15,'202603160915',2295,2315,2270,2270,720635,0,0,4.55,1,'rest','2026-03-18 14:50:27'),
(362026,'011930',15,'202603160930',2275,2310,2270,2300,418931,54.55,23.08,22.22,1,'rest','2026-03-18 14:50:27'),
(362027,'011930',15,'202603160945',2300,2345,2290,2300,349771,100,54.55,22.22,1,'rest','2026-03-18 14:50:27'),
(362028,'011930',15,'202603161000',2300,2300,2270,2275,431894,0,54.55,19.35,1,'rest','2026-03-18 14:50:27'),
(362029,'011930',15,'202603161015',2275,2282,2250,2255,448308,0,0,30,1,'rest','2026-03-18 14:50:27'),
(362030,'011930',15,'202603161030',2255,2265,2245,2255,374707,0,0,40,1,'rest','2026-03-18 14:50:27'),
(362031,'011930',15,'202603161045',2255,2270,2245,2265,146642,100,33.33,18.18,1,'rest','2026-03-18 14:50:27'),
(362032,'011930',15,'202603161100',2265,2270,2250,2255,162418,50,50,15.38,1,'rest','2026-03-18 14:50:27'),
(362033,'011930',15,'202603161115',2255,2255,2235,2250,207388,0,40,22.22,1,'rest','2026-03-18 14:50:27'),
(362034,'011930',15,'202603161130',2245,2250,2230,2240,301373,0,0,28.57,1,'rest','2026-03-18 14:50:27'),
(362035,'011930',15,'202603161145',2240,2245,2235,2245,119727,33.33,25,37.5,1,'rest','2026-03-18 14:50:27'),
(362036,'011930',15,'202603161200',2245,2255,2240,2250,86429,100,50,28.57,1,'rest','2026-03-18 14:50:27'),
(362037,'011930',15,'202603161215',2250,2252,2230,2245,142456,50,66.67,33.33,1,'rest','2026-03-18 14:50:27'),
(362038,'011930',15,'202603161230',2245,2260,2240,2255,109470,66.67,75,57.14,1,'rest','2026-03-18 14:50:27'),
(362039,'011930',15,'202603161245',2260,2260,2240,2245,118116,50,40,57.14,1,'rest','2026-03-18 14:50:27'),
(362040,'011930',15,'202603161300',2250,2260,2245,2250,71931,33.33,60,57.14,1,'rest','2026-03-18 14:50:27'),
(362041,'011930',15,'202603161315',2250,2255,2245,2255,80553,100,50,57.14,1,'rest','2026-03-18 14:50:27'),
(362042,'011930',15,'202603161330',2255,2255,2245,2245,101167,33.33,50,50,1,'rest','2026-03-18 14:50:27'),
(362043,'011930',15,'202603161345',2245,2250,2235,2240,261902,0,25,28.57,1,'rest','2026-03-18 14:50:27'),
(362044,'011930',15,'202603161400',2245,2245,2235,2240,79146,0,0,40,1,'rest','2026-03-18 14:50:27'),
(362045,'011930',15,'202603161415',2240,2250,2235,2245,64749,100,50,40,1,'rest','2026-03-18 14:50:27'),
(362046,'011930',15,'202603161430',2240,2255,2240,2240,137378,50,50,20,1,'rest','2026-03-18 14:50:27'),
(362047,'011930',15,'202603161445',2240,2260,2240,2250,155421,66.67,75,60,1,'rest','2026-03-18 14:50:27'),
(362048,'011930',15,'202603161500',2250,2260,2250,2250,98688,100,66.67,75,1,'rest','2026-03-18 14:50:27'),
(362049,'011930',15,'202603161515',2250,2260,2245,2245,137478,0,66.67,60,1,'rest','2026-03-18 14:50:27'),
(362050,'011930',15,'202603161530',2240,2240,2240,2240,123698,0,0,40,1,'rest','2026-03-18 14:50:27'),
(362051,'011930',15,'202603170900',2320,2540,2310,2430,7313448,97.44,95,95.24,1,'rest','2026-03-18 14:50:27'),
(362052,'011930',15,'202603170915',2420,2550,2415,2550,5500824,100,98.41,96.88,1,'rest','2026-03-18 14:50:27'),
(362053,'011930',15,'202603170930',2565,2750,2515,2590,22359337,100,100,97.22,1,'rest','2026-03-18 14:50:28'),
(362054,'011930',15,'202603170945',2590,2795,2585,2760,17621854,100,100,99.05,1,'rest','2026-03-18 14:50:28'),
(362055,'011930',15,'202603171000',2760,2820,2710,2795,13001647,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362056,'011930',15,'202603171015',2795,2830,2765,2795,7852155,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362057,'011930',15,'202603171030',2795,2810,2735,2805,5979607,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362058,'011930',15,'202603171045',2805,2815,2740,2755,3610245,16.67,16.67,81.13,1,'rest','2026-03-18 14:50:28'),
(362059,'011930',15,'202603171100',2760,2910,2750,2910,16896306,75.61,76.74,80,1,'rest','2026-03-18 14:50:28'),
(362060,'011930',15,'202603171115',2910,2910,2910,2910,1806091,100,75.61,76.74,1,'rest','2026-03-18 14:50:28'),
(362061,'011930',15,'202603171130',2910,2910,2910,2910,411429,100,100,76.74,1,'rest','2026-03-18 14:50:28'),
(362062,'011930',15,'202603171145',2910,2910,2910,2910,296770,100,100,75.61,1,'rest','2026-03-18 14:50:28'),
(362063,'011930',15,'202603171200',2910,2910,2910,2910,175605,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362064,'011930',15,'202603171215',2910,2910,2910,2910,183984,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362065,'011930',15,'202603171230',2910,2910,2910,2910,174590,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362066,'011930',15,'202603171245',2910,2910,2910,2910,156360,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362067,'011930',15,'202603171300',2910,2910,2910,2910,108249,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362068,'011930',15,'202603171315',2910,2910,2910,2910,90450,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362069,'011930',15,'202603171330',2910,2910,2910,2910,58406,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362070,'011930',15,'202603171345',2910,2910,2910,2910,258342,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362071,'011930',15,'202603171400',2910,2910,2910,2910,83289,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362072,'011930',15,'202603171415',2910,2910,2910,2910,61397,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362073,'011930',15,'202603171430',2910,2910,2910,2910,51954,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362074,'011930',15,'202603171445',2910,2910,2910,2910,87640,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362075,'011930',15,'202603171500',2910,2910,2910,2910,289203,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362076,'011930',15,'202603171515',2910,2910,2910,2910,44948,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362077,'011930',15,'202603171530',2910,2910,2910,2910,89293,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362078,'011930',15,'202603180900',3080,3090,2860,2885,30748805,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362079,'011930',15,'202603180915',2885,2920,2830,2865,10247034,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362080,'011930',15,'202603180930',2865,2870,2800,2835,7736341,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362081,'011930',15,'202603180945',2830,2875,2820,2825,3639953,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362082,'011930',15,'202603181000',2825,2945,2820,2930,8109114,91.3,72.41,55.26,1,'rest','2026-03-18 14:50:28'),
(362083,'011930',15,'202603181015',2925,2990,2895,2940,11474820,100,92,65.71,1,'rest','2026-03-18 14:50:28'),
(362084,'011930',15,'202603181030',2950,3020,2920,2975,11121117,100,100,78.95,1,'rest','2026-03-18 14:50:28'),
(362085,'011930',60,'202602250900',2180,2180,2070,2130,2936996,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:24'),
(362086,'011930',60,'202602251000',2130,2140,2090,2100,897139,NULL,NULL,NULL,1,'rest','2026-03-18 10:40:24'),
(362087,'011930',60,'202602251100',2100,2115,2090,2100,682802,0,NULL,NULL,1,'rest','2026-03-18 10:40:24'),
(362088,'011930',60,'202602251200',2105,2105,2085,2090,567289,NULL,NULL,NULL,1,'rest','2026-03-18 13:50:30'),
(362089,'011930',60,'202602251300',2090,2175,2085,2115,2845138,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:28'),
(362090,'011930',60,'202602251400',2120,2125,2065,2075,1285704,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:28'),
(362091,'011930',60,'202602251500',2080,2095,2070,2085,440462,20,NULL,NULL,1,'rest','2026-03-18 14:50:28'),
(362092,'011930',60,'202602260900',2200,2345,2110,2120,9887225,100,52.94,NULL,1,'rest','2026-03-18 14:50:28'),
(362093,'011930',60,'202602261000',2110,2155,2105,2105,1951743,70,75,NULL,1,'rest','2026-03-18 14:50:28'),
(362094,'011930',60,'202602261100',2110,2120,2090,2110,1082919,25,72.73,47.62,1,'rest','2026-03-18 14:50:28'),
(362095,'011930',60,'202602261200',2110,2115,2095,2095,623721,25,14.29,62.5,1,'rest','2026-03-18 14:50:28'),
(362096,'011930',60,'202602261300',2100,2145,2085,2105,1594568,40,50,62.5,1,'rest','2026-03-18 14:50:28'),
(362097,'011930',60,'202602261400',2105,2135,2095,2130,962851,100,70,57.14,1,'rest','2026-03-18 14:50:28'),
(362098,'011930',60,'202602261500',2130,2150,2125,2135,667245,100,100,75,1,'rest','2026-03-18 14:50:28'),
(362099,'011930',60,'202602270900',2135,2330,2130,2265,13925752,100,100,91.89,1,'rest','2026-03-18 14:50:28'),
(362100,'011930',60,'202602271000',2270,2420,2220,2345,16844351,100,100,100,1,'rest','2026-03-18 14:50:28'),
(362101,'011930',60,'202602271100',2345,2350,2235,2255,5777772,47.06,70,72.73,1,'rest','2026-03-18 14:50:28'),
(362102,'011930',60,'202602271200',2255,2255,2215,2245,2258246,0,44.44,68.25,1,'rest','2026-03-18 14:50:28'),
(362103,'011930',60,'202602271300',2245,2320,2230,2295,4025914,83.33,33.33,72.22,1,'rest','2026-03-18 14:50:28'),
(362104,'011930',60,'202602271400',2295,2495,2255,2455,17874870,100,95.45,74.36,1,'rest','2026-03-18 14:50:28'),
(362105,'011930',60,'202602271500',2455,2590,2405,2450,22687526,96.97,97.67,66.67,1,'rest','2026-03-18 14:50:28'),
(362106,'011930',60,'202603030900',2360,2440,2230,2395,11482863,0,72.73,75,1,'rest','2026-03-18 14:50:28'),
(362107,'011930',60,'202603031000',2385,2450,2300,2315,4153593,0,0,60,1,'rest','2026-03-18 14:50:28'),
(362108,'011930',60,'202603031100',2315,2320,2260,2275,2021229,0,0,47.06,1,'rest','2026-03-18 14:50:28'),
(362109,'011930',60,'202603031200',2270,2300,2235,2270,1727086,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362110,'011930',60,'202603031300',2270,2280,2220,2235,1595952,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362111,'011930',60,'202603031400',2235,2260,2220,2225,1038457,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362112,'011930',60,'202603031500',2220,2235,2160,2160,1811510,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362113,'011930',60,'202603040900',2020,2190,1899,2105,5671526,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362114,'011930',60,'202603041000',2105,2105,2000,2030,1582741,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362115,'011930',60,'202603041100',2025,2035,1930,1971,1284956,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362116,'011930',60,'202603041200',1974,1988,1850,1988,2485353,22.37,11.26,6.27,1,'rest','2026-03-18 14:50:28'),
(362117,'011930',60,'202603041300',1988,2015,1925,1931,1350362,22.97,12.78,6.46,1,'rest','2026-03-18 14:50:28'),
(362118,'011930',60,'202603041400',1931,1948,1882,1916,1305830,0,19.1,7.62,1,'rest','2026-03-18 14:50:28'),
(362119,'011930',60,'202603041500',1913,1916,1850,1854,888509,0,0,8.1,1,'rest','2026-03-18 14:50:28'),
(362120,'011930',60,'202603050900',2025,2195,2025,2180,6092168,84.02,80.89,71.91,1,'rest','2026-03-18 14:50:28'),
(362121,'011930',60,'202603051000',2180,2200,2115,2135,2038987,87.87,75.29,64.55,1,'rest','2026-03-18 14:50:28'),
(362122,'011930',60,'202603051100',2135,2200,2125,2195,1127482,57.14,89.56,75.98,1,'rest','2026-03-18 14:50:28'),
(362123,'011930',60,'202603051200',2190,2205,2150,2165,1409700,66.67,44.44,73.8,1,'rest','2026-03-18 14:50:28'),
(362124,'011930',60,'202603051300',2165,2220,2155,2205,915124,57.14,76.92,85.03,1,'rest','2026-03-18 14:50:28'),
(362125,'011930',60,'202603051400',2205,2215,2175,2175,1005908,57.14,40,48.78,1,'rest','2026-03-18 14:50:28'),
(362126,'011930',60,'202603051500',2175,2180,2150,2165,811186,0,50,58.82,1,'rest','2026-03-18 14:50:28'),
(362127,'011930',60,'202603060900',2220,2335,2170,2250,5823960,89.47,68,64.1,1,'rest','2026-03-18 14:50:28'),
(362128,'011930',60,'202603061000',2250,2255,2165,2230,2067991,80.95,73.91,67.57,1,'rest','2026-03-18 14:50:28'),
(362129,'011930',60,'202603061100',2230,2300,2220,2270,1090138,66.67,86.21,67.57,1,'rest','2026-03-18 14:50:28'),
(362130,'011930',60,'202603061200',2270,2350,2260,2330,3950379,100,83.33,86.05,1,'rest','2026-03-18 14:50:28'),
(362131,'011930',60,'202603061300',2325,2345,2285,2290,1804086,60,71.43,75.51,1,'rest','2026-03-18 14:50:28'),
(362132,'011930',60,'202603061400',2290,2325,2285,2310,1129720,33.33,66.67,66.67,1,'rest','2026-03-18 14:50:28'),
(362133,'011930',60,'202603061500',2310,2330,2305,2310,861752,100,33.33,75,1,'rest','2026-03-18 14:50:28'),
(362134,'011930',60,'202603090900',2215,2375,2130,2135,5602654,0,10.26,27.12,1,'rest','2026-03-18 14:50:28'),
(362135,'011930',60,'202603091000',2130,2145,2105,2115,683192,0,0,7.84,1,'rest','2026-03-18 14:50:28'),
(362136,'011930',60,'202603091100',2115,2130,2070,2095,1579286,0,0,8.51,1,'rest','2026-03-18 14:50:28'),
(362137,'011930',60,'202603091200',2095,2110,2070,2080,734210,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362138,'011930',60,'202603091300',2080,2085,2045,2045,838392,0,0,0,1,'rest','2026-03-18 14:50:28'),
(362139,'011930',60,'202603091400',2050,2115,2040,2080,878025,50,41.18,28,1,'rest','2026-03-18 14:50:28'),
(362140,'011930',60,'202603091500',2080,2100,2065,2100,422486,100,61.11,44,1,'rest','2026-03-18 14:50:30'),
(362141,'011930',60,'202603100900',2215,2295,2155,2205,3764987,100,100,76.19,1,'rest','2026-03-18 14:50:30'),
(362142,'011930',60,'202603101000',2210,2240,2200,2230,973445,100,100,84.09,1,'rest','2026-03-18 14:50:30'),
(362143,'011930',60,'202603101100',2225,2245,2195,2200,731657,45.45,81.25,86.05,1,'rest','2026-03-18 14:50:30'),
(362144,'011930',60,'202603101200',2200,2215,2155,2180,728310,0,33.33,75,1,'rest','2026-03-18 14:50:30'),
(362145,'011930',60,'202603101300',2180,2190,2155,2190,479857,33.33,16.67,73.68,1,'rest','2026-03-18 14:50:30'),
(362146,'011930',60,'202603101400',2190,2190,2155,2170,660654,33.33,20,33.33,1,'rest','2026-03-18 14:50:30'),
(362147,'011930',60,'202603101500',2170,2185,2155,2175,486121,20,42.86,17.65,1,'rest','2026-03-18 14:50:30'),
(362148,'011930',60,'202603110900',2235,2340,2225,2295,4907779,100,86.21,77.14,1,'rest','2026-03-18 14:50:30'),
(362149,'011930',60,'202603111000',2290,2330,2275,2325,1855342,100,100,89.19,1,'rest','2026-03-18 14:50:30'),
(362150,'011930',60,'202603111100',2325,2425,2325,2375,5185099,100,100,91.11,1,'rest','2026-03-18 14:50:30'),
(362151,'011930',60,'202603111200',2370,2435,2345,2375,3294932,100,100,100,1,'rest','2026-03-18 14:50:30'),
(362152,'011930',60,'202603111300',2375,2410,2350,2392,2242490,100,100,100,1,'rest','2026-03-18 14:50:30'),
(362153,'011930',60,'202603111400',2392,2505,2370,2375,12184567,50,50,85.09,1,'rest','2026-03-18 14:50:30'),
(362154,'011930',60,'202603111500',2375,2460,2350,2435,3576856,77.92,81.91,88.19,1,'rest','2026-03-18 14:50:30'),
(362155,'011930',60,'202603120900',2440,2540,2385,2435,10313122,100,77.92,81.91,1,'rest','2026-03-18 14:50:30'),
(362156,'011930',60,'202603121000',2430,2435,2400,2405,1845674,0,66.67,62.1,1,'rest','2026-03-18 14:50:30'),
(362157,'011930',60,'202603121100',2405,2465,2385,2415,1930352,25,25,59.83,1,'rest','2026-03-18 14:50:30'),
(362158,'011930',60,'202603121200',2415,2460,2400,2445,1152677,100,57.14,76.92,1,'rest','2026-03-18 14:50:30'),
(362159,'011930',60,'202603121300',2450,2475,2425,2430,1700079,66.67,72.73,47.06,1,'rest','2026-03-18 14:50:30'),
(362160,'011930',60,'202603121400',2430,2445,2415,2445,939718,50,75,55,1,'rest','2026-03-18 14:50:30'),
(362161,'011930',60,'202603121500',2445,2465,2440,2450,1054831,100,57.14,80,1,'rest','2026-03-18 14:50:30'),
(362162,'011930',60,'202603130900',2400,2495,2335,2380,6149746,6.67,22.22,37.04,1,'rest','2026-03-18 14:50:30'),
(362163,'011930',60,'202603131000',2380,2420,2375,2390,1150760,12.5,17.65,26.09,1,'rest','2026-03-18 14:50:30'),
(362164,'011930',60,'202603131100',2385,2400,2360,2360,925449,25,9.09,23.08,1,'rest','2026-03-18 14:50:30'),
(362165,'011930',60,'202603131200',2360,2390,2355,2365,497910,14.29,33.33,16.67,1,'rest','2026-03-18 14:50:30'),
(362166,'011930',60,'202603131300',2370,2375,2340,2355,1080263,33.33,11.11,12,1,'rest','2026-03-18 14:50:30'),
(362167,'011930',60,'202603131400',2355,2385,2345,2370,587497,60,66.67,42.86,1,'rest','2026-03-18 14:50:30'),
(362168,'011930',60,'202603131500',2375,2380,2365,2370,431273,100,60,33.33,1,'rest','2026-03-18 14:50:30'),
(362169,'011930',60,'202603160900',2400,2410,2270,2300,3078063,0,17.65,20,1,'rest','2026-03-18 14:50:30'),
(362170,'011930',60,'202603161000',2300,2300,2245,2265,1401551,0,0,11.54,1,'rest','2026-03-18 14:50:30'),
(362171,'011930',60,'202603161100',2265,2270,2230,2245,790906,0,0,10.71,1,'rest','2026-03-18 14:50:30'),
(362172,'011930',60,'202603161200',2245,2260,2230,2245,456471,0,0,0,1,'rest','2026-03-18 14:50:30'),
(362173,'011930',60,'202603161300',2250,2260,2235,2240,515553,0,0,0,1,'rest','2026-03-18 14:50:30'),
(362174,'011930',60,'202603161400',2245,2260,2235,2250,436694,66.67,66.67,14.29,1,'rest','2026-03-18 14:50:30'),
(362175,'011930',60,'202603161500',2250,2260,2240,2240,359864,50,40,22.22,1,'rest','2026-03-18 14:50:30'),
(362176,'011930',60,'202603170900',2320,2795,2310,2760,52795463,98.11,98.15,97.25,1,'rest','2026-03-18 14:50:30'),
(362177,'011930',60,'202603171000',2760,2830,2710,2755,30443654,99.05,97.2,96.36,1,'rest','2026-03-18 14:50:30'),
(362178,'011930',60,'202603171100',2760,2910,2750,2910,19410596,96.88,99.26,97.86,1,'rest','2026-03-18 14:50:30'),
(362179,'011930',60,'202603171200',2910,2910,2910,2910,690539,100,96.88,97.83,1,'rest','2026-03-18 14:50:30'),
(362180,'011930',60,'202603171300',2910,2910,2910,2910,515447,100,100,99.26,1,'rest','2026-03-18 14:50:30'),
(362181,'011930',60,'202603171400',2910,2910,2910,2910,284280,100,100,96.88,1,'rest','2026-03-18 14:50:30'),
(362182,'011930',60,'202603171500',2910,2910,2910,2910,423444,100,100,100,1,'rest','2026-03-18 14:50:30'),
(362183,'011930',60,'202603180900',3080,3090,2800,2825,52372133,0,0,0,1,'rest','2026-03-18 14:50:30'),
(362184,'011930',60,'202603181000',2825,3195,2820,3170,52998756,80.23,80.23,80.23,1,'rest','2026-03-18 14:50:30'),
(362185,'005930',1,'202603181030',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:31:00'),
(362186,'069500',1,'202603181030',87870,87930,87820,87920,87905,100,53.57,27.27,1,'ws','2026-03-18 10:31:02'),
(362187,'229200',1,'202603181030',19960,19965,19945,19965,19960,40,33.33,30,1,'ws','2026-03-18 10:31:02'),
(362188,'000660',1,'202603181030',1007000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 10:31:02'),
(362189,'010120',1,'202603181030',813000,813000,813000,813000,812000,NULL,NULL,NULL,1,'ws','2026-03-18 10:31:02'),
(362190,'005380',1,'202603181030',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:31:02'),
(362191,'217590',1,'202603181030',18520,18700,18520,18700,6154,72,46.15,34.62,1,'ws','2026-03-18 11:40:25'),
(362192,'034020',1,'202603181030',107000,107000,107000,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:31:02'),
(362193,'242040',1,'202603181030',6810,6820,6790,6810,6800,100,0,0,1,'ws','2026-03-18 10:31:02'),
(362195,'229200',1,'202603181031',19960,19970,19950,19955,19950,50,28.57,33.33,1,'ws','2026-03-18 10:32:00'),
(362196,'011930',1,'202603181031',2970,2980,2960,2975,736425,100,58.33,64.29,1,'ws','2026-03-18 11:15:24'),
(362197,'217590',1,'202603181031',18690,18700,18530,18600,17547,64.29,51.43,31.03,1,'ws','2026-03-18 11:40:25'),
(362198,'005930',1,'202603181031',204250,204250,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:32:02'),
(362199,'000660',1,'202603181031',1007000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:32:02'),
(362200,'069500',1,'202603181031',87920,87930,87805,87865,87850,54.17,57.69,33.33,1,'ws','2026-03-18 10:32:02'),
(362201,'242040',1,'202603181031',6810,6810,6780,6780,6780,0,0,0,1,'ws','2026-03-18 10:32:02'),
(362202,'034020',1,'202603181031',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:32:02'),
(362203,'369370',3,'202603181027',1578,1589,1486,1486,225068,0,0,21.63,1,'ws','2026-03-18 13:54:46'),
(362204,'369370',1,'202603181029',1563,1565,1494,1494,1538,0,0,16.15,1,'ws','2026-03-18 10:32:14'),
(362208,'005930',3,'202603181030',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362209,'005930',1,'202603181032',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:00'),
(362210,'005380',3,'202603181030',536000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362211,'000660',3,'202603181030',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362212,'369370',3,'202603181030',1546,1546,1486,1532,107572,34.33,27.88,22.01,1,'ws','2026-03-18 13:54:46'),
(362213,'242040',3,'202603181030',6810,6820,6770,6780,40224,0,23.08,56.41,1,'ws','2026-03-18 11:06:37'),
(362214,'229200',3,'202603181030',19960,19970,19945,19970,19965,50,57.14,36.36,1,'ws','2026-03-18 10:33:02'),
(362215,'217590',3,'202603181030',18520,18700,18520,18640,30592,28.57,19.05,26.73,1,'ws','2026-03-18 14:00:25'),
(362216,'069500',3,'202603181030',87870,87950,87805,87935,87920,48.48,28.57,31.15,1,'ws','2026-03-18 10:33:02'),
(362218,'000660',1,'202603181032',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362219,'069500',1,'202603181032',87870,87950,87840,87935,87920,56,71.05,54.72,1,'ws','2026-03-18 10:33:02'),
(362220,'034020',1,'202603181032',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362221,'034020',3,'202603181030',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:33:02'),
(362222,'011930',1,'202603181032',2980,2990,2975,2975,886788,100,100,41.18,1,'ws','2026-03-18 11:15:24'),
(362223,'369370',1,'202603181032',1546,1546,1488,1530,1530,34.62,33.03,43.66,1,'ws','2026-03-18 10:33:02'),
(362224,'242040',1,'202603181032',6780,6790,6770,6780,6780,0,0,0,1,'ws','2026-03-18 10:33:02'),
(362225,'229200',1,'202603181032',19955,19970,19950,19970,19965,60,71.43,45.45,1,'ws','2026-03-18 10:33:02'),
(362226,'217590',1,'202603181032',18640,18640,18550,18640,6891,28.57,68.75,41.51,1,'ws','2026-03-18 11:40:25'),
(362235,'005930',1,'202603181033',204250,204250,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:34:00'),
(362236,'069500',1,'202603181033',87920,87960,87875,87915,87900,77.78,48.28,65.91,1,'ws','2026-03-18 10:34:02'),
(362237,'011930',1,'202603181033',2975,2985,2960,2960,657791,0,40,46.67,1,'ws','2026-03-18 11:15:24'),
(362238,'217590',1,'202603181033',18630,18790,18630,18740,8452,100,58.33,65.31,1,'ws','2026-03-18 11:40:25'),
(362239,'000660',1,'202603181033',1009000,1009000,1009000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:34:02'),
(362240,'005380',1,'202603181033',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:34:02'),
(362241,'229200',1,'202603181033',19970,19980,19960,19980,19970,100,71.43,58.33,1,'ws','2026-03-18 10:34:02'),
(362242,'034020',1,'202603181033',107000,107000,107000,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:34:02'),
(362243,'242040',1,'202603181033',6785,6820,6780,6790,6780,100,25,25,1,'ws','2026-03-18 10:34:02'),
(362244,'369370',1,'202603181033',1530,1534,1511,1530,1523,100,34.62,31.03,1,'ws','2026-03-18 10:34:02'),
(362245,'000660',1,'202603181034',1006000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 10:35:00'),
(362246,'005380',1,'202603181034',537000,537000,536500,536500,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:35:02'),
(362247,'217590',1,'202603181034',18740,18790,18740,18750,5386,100,100,76.74,1,'ws','2026-03-18 11:40:25'),
(362248,'005930',1,'202603181034',204000,204250,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:35:02'),
(362249,'069500',1,'202603181034',87920,87925,87845,87845,87840,0,43.75,48.21,1,'ws','2026-03-18 10:35:02'),
(362250,'034020',1,'202603181034',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:35:02'),
(362251,'011930',1,'202603181034',2960,2960,2940,2945,472480,0,0,53.85,1,'ws','2026-03-18 11:15:24'),
(362252,'229200',1,'202603181034',19980,19985,19970,19980,19975,100,100,77.78,1,'ws','2026-03-18 10:35:02'),
(362253,'369370',1,'202603181034',1530,1530,1516,1524,1523,0,85.71,31.3,1,'ws','2026-03-18 10:35:02'),
(362254,'242040',1,'202603181034',6820,6840,6800,6840,6830,100,100,66.67,1,'ws','2026-03-18 10:35:04'),
(362255,'069500',1,'202603181035',87845,87890,87825,87830,87820,0,0,30.43,1,'ws','2026-03-18 10:36:00'),
(362256,'005930',3,'202603181033',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362257,'069500',3,'202603181033',87920,87960,87825,87830,87820,43.24,29.63,23.75,1,'ws','2026-03-18 10:36:02'),
(362258,'005380',1,'202603181035',537000,537000,536500,536500,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362259,'005380',3,'202603181033',537000,537000,536500,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362260,'005930',1,'202603181035',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362261,'242040',1,'202603181035',6850,6850,6840,6850,6840,100,100,70,1,'ws','2026-03-18 10:36:02'),
(362262,'242040',3,'202603181033',6785,6860,6780,6860,25194,72.73,44.44,39.29,1,'ws','2026-03-18 11:06:37'),
(362263,'229200',1,'202603181035',19975,19995,19975,19995,19990,100,100,80,1,'ws','2026-03-18 10:36:02'),
(362264,'229200',3,'202603181033',19970,19995,19960,19995,19990,100,72.73,60,1,'ws','2026-03-18 10:36:02'),
(362265,'034020',1,'202603181035',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362266,'034020',3,'202603181033',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362267,'369370',1,'202603181035',1523,1544,1523,1538,1538,70,70,40.32,1,'ws','2026-03-18 10:36:02'),
(362268,'369370',3,'202603181033',1530,1544,1509,1538,103096,100,37.14,27.37,1,'ws','2026-03-18 13:54:46'),
(362269,'000660',1,'202603181035',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362270,'000660',3,'202603181033',1008000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:02'),
(362271,'217590',1,'202603181035',18750,18840,18720,18830,6753,100,100,69.7,1,'ws','2026-03-18 11:40:25'),
(362272,'217590',3,'202603181033',18630,18840,18630,18830,20591,100,50.82,47.42,1,'ws','2026-03-18 14:00:25'),
(362274,'466930',3,'202603181033',22310,22310,22310,22310,22285,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:04'),
(362283,'466930',1,'202603181035',22310,22310,22310,22310,22285,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:04'),
(362285,'010120',3,'202603181033',810000,810000,810000,810000,810000,NULL,NULL,NULL,1,'ws','2026-03-18 10:36:04'),
(362286,'069500',1,'202603181036',87830,87830,87720,87775,87770,0,0,30.43,1,'ws','2026-03-18 10:37:00'),
(362287,'034020',1,'202603181036',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:37:02'),
(362288,'217590',1,'202603181036',18815,18830,18780,18780,4102,61.54,64.29,82.14,1,'ws','2026-03-18 11:40:25'),
(362289,'005930',1,'202603181036',203500,203750,203500,203750,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:37:02'),
(362290,'000660',1,'202603181036',1005000,1005000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:37:02'),
(362291,'229200',1,'202603181036',19995,19995,19980,19985,19980,60,60,80,1,'ws','2026-03-18 10:37:02'),
(362292,'369370',1,'202603181036',1541,1541,1524,1524,1524,50,41.18,71.43,1,'ws','2026-03-18 10:37:02'),
(362293,'005380',1,'202603181036',536500,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:37:02'),
(362294,'242040',1,'202603181036',6840,6860,6810,6810,6810,20,60,63.64,1,'ws','2026-03-18 10:37:02'),
(362295,'005380',1,'202603181037',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:38:00'),
(362296,'242040',1,'202603181037',6830,6830,6810,6820,6810,20,33.33,66.67,1,'ws','2026-03-18 10:38:02'),
(362297,'217590',1,'202603181037',18780,18830,18780,18810,3643,37.5,68.75,81.48,1,'ws','2026-03-18 11:40:25'),
(362298,'005930',1,'202603181037',203250,203500,203250,203500,203000,NULL,NULL,NULL,1,'ws','2026-03-18 10:38:02'),
(362299,'034020',1,'202603181037',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 10:38:02'),
(362300,'229200',1,'202603181037',19985,19995,19985,19990,19985,33.33,66.67,75,1,'ws','2026-03-18 10:38:02'),
(362301,'369370',1,'202603181037',1522,1522,1515,1516,1516,0,38.89,33.33,1,'ws','2026-03-18 10:38:02'),
(362302,'069500',1,'202603181037',87775,87800,87735,87745,87740,0,0,0,1,'ws','2026-03-18 10:38:02'),
(362303,'005930',1,'202603181038',204000,204000,204000,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:39:00'),
(362304,'005930',3,'202603181036',204000,204000,204000,204000,203500,NULL,NULL,NULL,1,'ws','2026-03-18 10:39:02'),
(362305,'217590',1,'202603181038',18810,18880,18810,18860,5216,100,61.54,77.27,1,'ws','2026-03-18 11:40:25'),
(362306,'217590',3,'202603181036',18815,18880,18780,18860,12961,100,100,40,1,'ws','2026-03-18 14:00:25'),
(362307,'069500',1,'202603181038',87740,87890,87740,87880,87870,81.82,61.36,44.26,1,'ws','2026-03-18 10:39:02'),
(362308,'069500',3,'202603181036',87830,87890,87720,87880,87870,32.26,55.32,29.89,1,'ws','2026-03-18 10:39:02'),
(362309,'229200',1,'202603181038',19985,20030,19985,20025,20025,100,80,84.62,1,'ws','2026-03-18 10:39:02'),
(362310,'229200',3,'202603181036',19995,20030,19980,20025,20025,100,100,83.33,1,'ws','2026-03-18 10:39:02'),
(362311,'242040',1,'202603181038',6810,6820,6810,6810,6810,50,16.67,58.33,1,'ws','2026-03-18 10:39:02'),
(362312,'242040',3,'202603181036',6840,6860,6810,6810,23637,61.54,50,42.31,1,'ws','2026-03-18 11:06:37'),
(362314,'000660',3,'202603181036',1006500,1006500,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 10:39:02'),
(362315,'034020',3,'202603181036',107150,107200,107150,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 10:39:02'),
(362320,'369370',1,'202603181038',1520,1520,1512,1512,1512,0,0,30.43,1,'ws','2026-03-18 10:39:04'),
(362321,'369370',3,'202603181036',1541,1541,1512,1512,54039,18.75,66.67,26.4,1,'ws','2026-03-18 13:54:46'),
(362322,'010120',3,'202603181036',811000,811000,811000,811000,811000,NULL,NULL,NULL,1,'ws','2026-03-18 10:39:04'),
(362324,'229200',1,'202603181039',20030,20040,20025,20040,20035,100,100,87.5,1,'ws','2026-03-18 10:40:00'),
(362325,'000660',1,'202603181039',1007000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 10:40:02'),
(362326,'069500',1,'202603181039',87875,87950,87870,87920,87905,100,85.37,63.64,1,'ws','2026-03-18 10:40:02'),
(362327,'267260',1,'202603181039',964000,964000,964000,964000,964000,NULL,NULL,NULL,1,'ws','2026-03-18 10:40:02'),
(362328,'005930',1,'202603181039',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:40:02'),
(362329,'005380',1,'202603181039',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:40:02'),
(362330,'034020',1,'202603181039',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:40:02'),
(362331,'242040',1,'202603181039',6810,6820,6800,6810,6800,0,50,28.57,1,'ws','2026-03-18 10:40:02'),
(362332,'217590',1,'202603181039',18860,19000,18820,18940,13673,100,100,82.76,1,'ws','2026-03-18 11:40:25'),
(362333,'369370',1,'202603181039',1512,1521,1508,1520,1515,66.67,40,45.83,1,'ws','2026-03-18 10:40:02'),
(362385,'011930',1,'202603181035',2950,2950,2920,2935,634028,0,0,20,1,'rest','2026-03-18 11:15:24'),
(362386,'011930',1,'202603181036',2940,2955,2935,2950,262984,60,37.5,27.27,1,'rest','2026-03-18 11:15:24'),
(362387,'011930',1,'202603181037',2950,3005,2945,2980,2192598,100,81.82,52.94,1,'rest','2026-03-18 11:15:24'),
(362388,'011930',1,'202603181038',2985,3015,2975,2990,1216536,100,100,68.75,1,'rest','2026-03-18 11:15:24'),
(362389,'011930',1,'202603181039',2995,3000,2970,2980,725285,50,80,73.33,1,'rest','2026-03-18 11:15:24'),
(362390,'011930',1,'202603181040',2982,3020,2970,2975,1041392,0,40,78.57,1,'rest','2026-03-18 11:15:24'),
(362485,'011930',3,'202603181033',2975,2985,2920,2935,1764299,46.67,50,61.9,1,'rest','2026-03-18 14:50:27'),
(362486,'011930',3,'202603181036',2940,3015,2935,2990,3672118,57.89,69.23,73.33,1,'rest','2026-03-18 14:50:27'),
(362487,'011930',3,'202603181039',2995,3020,2970,2985,2068044,91.67,55,67.86,1,'rest','2026-03-18 14:50:27'),
(362734,'005930',1,'202603181040',204500,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:41:00'),
(362735,'000660',1,'202603181040',1008500,1009000,1008500,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:41:02'),
(362736,'229200',1,'202603181040',20035,20070,20035,20060,20060,100,100,88.24,1,'ws','2026-03-18 10:41:02'),
(362737,'242040',1,'202603181040',6810,6820,6800,6810,6810,100,0,16.67,1,'ws','2026-03-18 10:41:02'),
(362738,'069500',1,'202603181040',87920,88000,87905,88000,87995,100,100,75,1,'ws','2026-03-18 10:41:02'),
(362739,'034020',1,'202603181040',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:41:02'),
(362740,'267260',1,'202603181040',966000,966000,966000,966000,965000,NULL,NULL,NULL,1,'ws','2026-03-18 10:41:02'),
(362741,'217590',1,'202603181040',18940,18940,18810,18820,10401,40,52,48.48,1,'ws','2026-03-18 11:40:25'),
(362742,'005380',1,'202603181040',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 10:41:02'),
(362743,'369370',1,'202603181040',1520,1555,1515,1547,1546,100,89.74,57.38,1,'ws','2026-03-18 10:41:02'),
(362745,'005930',3,'202603181039',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362746,'005930',1,'202603181041',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:00'),
(362747,'034020',3,'202603181039',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362748,'069500',3,'202603181039',87875,88100,87870,88075,88075,100,70,63.11,1,'ws','2026-03-18 10:42:02'),
(362749,'000660',3,'202603181039',1009000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362750,'217590',3,'202603181039',18860,19000,18780,18840,28864,60,91.67,51.52,1,'ws','2026-03-18 14:00:25'),
(362751,'369370',3,'202603181039',1512,1555,1508,1548,146405,58.06,61.76,43.56,1,'ws','2026-03-18 13:54:46'),
(362752,'229200',3,'202603181039',20030,20090,20025,20085,20085,100,100,89.66,1,'ws','2026-03-18 10:42:02'),
(362753,'466930',3,'202603181039',22365,22365,22365,22365,22350,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362754,'010120',3,'202603181039',813000,813000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362755,'005380',3,'202603181039',539000,539000,539000,539000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362757,'069500',1,'202603181041',87995,88100,87980,88075,88075,100,100,91.67,1,'ws','2026-03-18 10:42:02'),
(362758,'034020',1,'202603181041',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:42:02'),
(362759,'011930',1,'202603181041',2975,2995,2970,2985,301367,66.67,40,76.92,1,'ws','2026-03-18 11:15:24'),
(362760,'369370',1,'202603181041',1546,1553,1539,1549,1548,100,100,75.51,1,'ws','2026-03-18 10:42:02'),
(362761,'217590',1,'202603181041',18820,18900,18780,18840,4790,14.29,45.45,60,1,'ws','2026-03-18 11:40:25'),
(362762,'229200',1,'202603181041',20065,20090,20065,20085,20085,100,100,100,1,'ws','2026-03-18 10:42:02'),
(362770,'242040',3,'202603181039',6810,6820,6800,6810,28322,0,61.54,34.78,1,'ws','2026-03-18 11:06:37'),
(362771,'242040',1,'202603181041',6820,6820,6810,6810,6810,100,100,50,1,'ws','2026-03-18 10:42:04'),
(362773,'034020',1,'202603181042',107350,107400,107350,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:43:00'),
(362774,'000660',1,'202603181042',1009000,1009000,1009000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:43:02'),
(362775,'069500',1,'202603181042',88075,88140,88055,88085,88080,100,100,100,1,'ws','2026-03-18 10:43:02'),
(362776,'005380',1,'202603181042',539000,539000,539000,539000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 10:43:02'),
(362777,'011930',1,'202603181042',2985,3000,2985,2990,424673,100,75,62.5,1,'ws','2026-03-18 11:15:24'),
(362778,'369370',1,'202603181042',1550,1550,1494,1522,1522,6.9,51.79,54.41,1,'ws','2026-03-18 10:43:02'),
(362779,'217590',1,'202603181042',18840,18880,18810,18870,4918,100,29.41,60,1,'ws','2026-03-18 11:40:25'),
(362780,'005930',1,'202603181042',205250,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:43:02'),
(362781,'229200',1,'202603181042',20090,20090,20060,20065,20055,55.56,69.23,82.61,1,'ws','2026-03-18 10:43:02'),
(362782,'242040',1,'202603181042',6810,6820,6800,6800,6800,0,0,0,1,'ws','2026-03-18 10:43:02'),
(362783,'069500',1,'202603181043',88085,88155,88050,88155,88145,100,100,100,1,'ws','2026-03-18 10:44:00'),
(362784,'011930',1,'202603181043',2990,2995,2975,2975,544849,25,50,33.33,1,'ws','2026-03-18 11:15:24'),
(362785,'217590',1,'202603181043',18880,19000,18870,18900,18514,100,100,57.14,1,'ws','2026-03-18 11:40:25'),
(362786,'229200',1,'202603181043',20065,20075,20050,20070,20060,20,60,76.47,1,'ws','2026-03-18 10:44:02'),
(362787,'242040',1,'202603181043',6810,6820,6800,6820,6810,66.67,66.67,66.67,1,'ws','2026-03-18 10:44:02'),
(362788,'369370',1,'202603181043',1522,1525,1515,1516,1516,0,5.71,52.86,1,'ws','2026-03-18 10:44:04'),
(362789,'069500',3,'202603181042',88075,88195,88050,88185,88180,100,100,80.56,1,'ws','2026-03-18 10:45:02'),
(362790,'005930',1,'202603181044',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:00'),
(362791,'069500',15,'202603181030',87870,88195,87720,88185,88180,55,44.59,77.47,1,'ws','2026-03-18 10:45:02'),
(362792,'011930',3,'202603181042',2985,3000,2960,2975,1535878,0,78.57,62.07,1,'ws','2026-03-18 14:50:27'),
(362793,'229200',3,'202603181042',20090,20090,20050,20075,20075,85.71,90,92.86,1,'ws','2026-03-18 10:45:02'),
(362794,'229200',15,'202603181030',19960,20090,19945,20075,20075,88.89,85.71,71.79,1,'ws','2026-03-18 10:45:02'),
(362795,'217590',3,'202603181042',18840,19000,18790,18810,28698,0,37.5,87.18,1,'ws','2026-03-18 14:00:25'),
(362796,'217590',15,'202603181030',18520,19000,18520,18810,121706,34.52,51.75,70.9,1,'ws','2026-03-18 11:40:26'),
(362797,'369370',3,'202603181042',1550,1550,1483,1516,98054,52.94,38.3,60.27,1,'ws','2026-03-18 13:54:46'),
(362798,'369370',15,'202603181030',1546,1555,1483,1516,509166,20.27,72.56,73.89,1,'ws','2026-03-18 13:54:49'),
(362800,'005930',3,'202603181042',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:02'),
(362801,'005930',15,'202603181030',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:02'),
(362802,'000660',1,'202603181044',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:02'),
(362803,'000660',3,'202603181042',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:02'),
(362804,'000660',15,'202603181030',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 10:45:02'),
(362805,'069500',1,'202603181044',88155,88195,88155,88185,88180,100,100,100,1,'ws','2026-03-18 10:45:02'),
(362806,'011930',1,'202603181044',2975,2985,2960,2975,566356,0,25,42.86,1,'ws','2026-03-18 11:15:24'),
(362807,'229200',1,'202603181044',20070,20080,20065,20075,20075,100,33.33,73.33,1,'ws','2026-03-18 10:45:02'),
(362808,'217590',1,'202603181044',18890,18900,18790,18810,5266,25,40,27.59,1,'ws','2026-03-18 11:40:25'),
(362809,'369370',1,'202603181044',1516,1526,1511,1517,1517,14.29,2.94,47.62,1,'ws','2026-03-18 10:45:02'),
(362820,'242040',1,'202603181044',6820,6830,6810,6820,6810,100,66.67,66.67,1,'ws','2026-03-18 10:45:04'),
(362821,'242040',3,'202603181042',6810,6830,6800,6820,28748,100,16.67,52.94,1,'ws','2026-03-18 11:06:37'),
(362822,'242040',15,'202603181030',6810,6860,6770,6820,146125,100,100,90,1,'ws','2026-03-18 11:06:39'),
(362825,'041910',1,'202603180906',8530,8560,8510,8560,11234,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:23'),
(362826,'041910',1,'202603180907',8560,8560,8490,8500,13701,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:23'),
(362827,'041910',1,'202603180908',8530,8610,8500,8570,12803,53.85,NULL,NULL,1,'rest','2026-03-18 10:45:23'),
(362828,'041910',1,'202603180909',8570,8570,8480,8480,19249,43.75,31.82,NULL,1,'rest','2026-03-18 10:45:23'),
(362829,'041910',1,'202603180910',8480,8520,8480,8500,7846,18.18,50,NULL,1,'rest','2026-03-18 10:45:23'),
(362830,'041910',1,'202603180911',8500,8500,8460,8460,13915,33.33,13.33,32.14,1,'rest','2026-03-18 10:45:23'),
(362831,'041910',1,'202603180912',8470,8480,8440,8470,13109,20,42.86,43.48,1,'rest','2026-03-18 10:45:23'),
(362832,'041910',1,'202603180913',8480,8490,8450,8460,3729,50,16.67,17.65,1,'rest','2026-03-18 10:45:23'),
(362833,'041910',1,'202603180914',8440,8470,8400,8460,17436,0,50,37.5,1,'rest','2026-03-18 10:45:23'),
(362834,'041910',1,'202603180915',8480,8520,8480,8510,8049,100,83.33,54.55,1,'rest','2026-03-18 10:45:23'),
(362835,'041910',1,'202603180916',8520,8560,8520,8550,5971,100,100,90.91,1,'rest','2026-03-18 10:45:23'),
(362836,'041910',1,'202603180917',8550,8550,8500,8500,4095,44.44,64.29,60,1,'rest','2026-03-18 10:45:23'),
(362837,'041910',1,'202603180918',8500,8520,8490,8500,2876,0,44.44,64.29,1,'rest','2026-03-18 10:45:23'),
(362838,'041910',1,'202603180919',8490,8510,8470,8470,7053,0,0,52.94,1,'rest','2026-03-18 10:45:23'),
(362839,'041910',1,'202603180920',8470,8470,8400,8400,19158,0,0,21.05,1,'rest','2026-03-18 10:45:23'),
(362840,'041910',1,'202603180921',8420,8440,8400,8410,14516,12.5,9.09,6.25,1,'rest','2026-03-18 10:45:23'),
(362841,'041910',1,'202603180922',8410,8440,8400,8410,10161,100,12.5,9.09,1,'rest','2026-03-18 10:45:23'),
(362842,'041910',1,'202603180923',8440,8480,8390,8470,12524,100,100,41.18,1,'rest','2026-03-18 10:45:23'),
(362843,'041910',1,'202603180924',8460,8510,8450,8500,11941,100,100,58.82,1,'rest','2026-03-18 10:45:23'),
(362844,'041910',1,'202603180925',8510,8560,8480,8560,5652,100,100,100,1,'rest','2026-03-18 10:45:23'),
(362845,'041910',1,'202603180926',8560,8580,8530,8530,6362,66.67,75,83.33,1,'rest','2026-03-18 10:45:23'),
(362846,'041910',1,'202603180927',8540,8550,8480,8500,3440,0,50,71.43,1,'rest','2026-03-18 10:45:23'),
(362847,'041910',1,'202603180928',8470,8470,8450,8460,7730,0,0,47.37,1,'rest','2026-03-18 10:45:23'),
(362848,'041910',1,'202603180929',8450,8480,8430,8440,6200,0,0,33.33,1,'rest','2026-03-18 10:45:23'),
(362849,'041910',1,'202603180930',8440,8440,8420,8430,5182,0,0,0,1,'rest','2026-03-18 10:45:23'),
(362850,'041910',1,'202603180931',8420,8440,8420,8420,8861,0,0,0,1,'rest','2026-03-18 10:45:23'),
(362851,'041910',1,'202603180932',8420,8430,8410,8410,9724,0,0,0,1,'rest','2026-03-18 10:45:23'),
(362852,'041910',1,'202603180933',8420,8430,8380,8430,34579,66.67,50,28.57,1,'rest','2026-03-18 10:45:23'),
(362853,'041910',1,'202603180934',8420,8430,8390,8400,8462,40,33.33,25,1,'rest','2026-03-18 10:45:23'),
(362854,'041910',1,'202603180935',8400,8400,8390,8390,4791,0,33.33,25,1,'rest','2026-03-18 10:45:23'),
(362855,'041910',1,'202603180936',8390,8390,8360,8370,12313,0,0,22.22,1,'rest','2026-03-18 10:45:23'),
(362856,'041910',1,'202603180937',8360,8380,8360,8380,2721,33.33,25,33.33,1,'rest','2026-03-18 10:45:23'),
(362857,'041910',1,'202603180938',8380,8380,8360,8360,3334,33.33,20,11.11,1,'rest','2026-03-18 10:45:23'),
(362858,'041910',1,'202603180939',8360,8370,8350,8360,11335,0,33.33,16.67,1,'rest','2026-03-18 10:45:23'),
(362859,'041910',1,'202603180940',8360,8360,8350,8350,3734,0,0,16.67,1,'rest','2026-03-18 10:45:23'),
(362860,'041910',1,'202603180941',8350,8360,8340,8350,11124,0,0,25,1,'rest','2026-03-18 10:45:23'),
(362861,'041910',1,'202603180942',8350,8380,8350,8370,5398,100,66.67,40,1,'rest','2026-03-18 10:45:23'),
(362862,'041910',1,'202603180943',8370,8400,8370,8400,10725,100,100,83.33,1,'rest','2026-03-18 10:45:23'),
(362863,'041910',1,'202603180944',8420,8420,8380,8380,7592,60,71.43,62.5,1,'rest','2026-03-18 10:45:23'),
(362864,'041910',1,'202603180945',8390,8390,8360,8360,3561,0,42.86,55.56,1,'rest','2026-03-18 10:45:23'),
(362865,'041910',1,'202603180946',8370,8380,8350,8360,7623,0,0,55.56,1,'rest','2026-03-18 10:45:23'),
(362866,'041910',1,'202603180947',8360,8360,8340,8340,7885,0,0,33.33,1,'rest','2026-03-18 10:45:23'),
(362867,'041910',1,'202603180948',8340,8350,8310,8310,16814,0,0,0,1,'rest','2026-03-18 10:45:23'),
(362868,'041910',1,'202603180949',8320,8340,8270,8280,23994,0,0,0,1,'rest','2026-03-18 10:45:23'),
(362869,'041910',1,'202603180950',8320,8340,8300,8340,6331,66.67,50,42.86,1,'rest','2026-03-18 10:45:23'),
(362870,'041910',1,'202603180951',8330,8350,8310,8330,1362,85.71,60,40,1,'rest','2026-03-18 10:45:23'),
(362871,'041910',1,'202603180952',8340,8360,8330,8360,2712,75,90,56.25,1,'rest','2026-03-18 10:45:23'),
(362872,'041910',1,'202603180953',8350,8350,8340,8350,242,75,60,64.29,1,'rest','2026-03-18 10:45:23'),
(362873,'041910',1,'202603180954',8350,8360,8350,8360,862,50,80,83.33,1,'rest','2026-03-18 10:45:23'),
(362874,'041910',1,'202603180955',8360,8370,8350,8350,3240,50,33.33,57.14,1,'rest','2026-03-18 10:45:23'),
(362875,'041910',1,'202603180956',8350,8400,8340,8390,9403,80,83.33,80,1,'rest','2026-03-18 10:45:23'),
(362876,'041910',1,'202603180957',8390,8390,8360,8370,621,66.67,57.14,55.56,1,'rest','2026-03-18 10:45:24'),
(362877,'041910',1,'202603180958',8380,8390,8340,8360,3432,0,57.14,55.56,1,'rest','2026-03-18 10:45:24'),
(362878,'041910',1,'202603180959',8360,8360,8330,8330,1155,0,0,36.36,1,'rest','2026-03-18 10:45:24'),
(362879,'041910',1,'202603181000',8330,8340,8330,8330,620,0,0,40,1,'rest','2026-03-18 10:45:24'),
(362880,'041910',1,'202603181001',8330,8340,8320,8340,2873,100,25,14.29,1,'rest','2026-03-18 10:45:24'),
(362881,'041910',1,'202603181002',8330,8340,8300,8330,8685,50,50,16.67,1,'rest','2026-03-18 10:45:24'),
(362882,'041910',1,'202603181003',8330,8330,8290,8290,4850,0,16.67,11.11,1,'rest','2026-03-18 10:45:24'),
(362883,'041910',1,'202603181004',8290,8300,8280,8300,3402,20,16.67,28.57,1,'rest','2026-03-18 10:45:24'),
(362884,'041910',1,'202603181005',8290,8300,8280,8290,4955,50,16.67,25,1,'rest','2026-03-18 10:45:24'),
(362885,'041910',1,'202603181006',8290,8290,8280,8280,785,0,33.33,12.5,1,'rest','2026-03-18 10:45:24'),
(362886,'041910',1,'202603181007',8290,8290,8260,8280,6595,0,0,14.29,1,'rest','2026-03-18 10:45:24'),
(362887,'041910',1,'202603181008',8280,8290,8270,8270,1487,0,0,25,1,'rest','2026-03-18 10:45:24'),
(362888,'041910',1,'202603181009',8270,8280,8260,8280,2562,50,50,25,1,'rest','2026-03-18 10:45:24'),
(362889,'041910',1,'202603181010',8280,8280,8260,8270,6920,50,33.33,25,1,'rest','2026-03-18 10:45:24'),
(362890,'041910',1,'202603181011',8270,8280,8260,8270,5511,0,50,33.33,1,'rest','2026-03-18 10:45:24'),
(362891,'041910',1,'202603181012',8270,8280,8260,8280,6497,100,50,50,1,'rest','2026-03-18 10:45:24'),
(362892,'041910',1,'202603181013',8270,8280,8210,8240,24904,20,20,28.57,1,'rest','2026-03-18 10:45:24'),
(362893,'041910',1,'202603181014',8280,8280,8240,8250,2439,20,33.33,28.57,1,'rest','2026-03-18 10:45:24'),
(362894,'041910',1,'202603181015',8250,8270,8240,8250,3481,100,20,33.33,1,'rest','2026-03-18 10:45:24'),
(362895,'041910',1,'202603181016',8260,8260,8240,8260,2310,100,100,42.86,1,'rest','2026-03-18 10:45:24'),
(362896,'041910',1,'202603181017',8260,8290,8250,8290,1725,100,100,55.56,1,'rest','2026-03-18 10:45:24'),
(362897,'041910',1,'202603181018',8290,8310,8270,8310,1930,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362898,'041910',1,'202603181019',8300,8300,8280,8280,938,40,62.5,66.67,1,'rest','2026-03-18 10:45:24'),
(362899,'041910',1,'202603181020',8280,8300,8270,8300,1739,40,57.14,72.73,1,'rest','2026-03-18 10:45:24'),
(362900,'041910',1,'202603181021',8300,8310,8290,8310,1439,100,50,72.73,1,'rest','2026-03-18 10:45:24'),
(362901,'041910',1,'202603181022',8310,8320,8300,8320,1168,100,100,66.67,1,'rest','2026-03-18 10:45:24'),
(362902,'041910',1,'202603181023',8310,8320,8310,8320,1416,100,100,57.14,1,'rest','2026-03-18 10:45:24'),
(362903,'041910',1,'202603181024',8320,8340,8310,8330,1069,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362904,'041910',1,'202603181025',8330,8330,8280,8290,8502,20,20,42.86,1,'rest','2026-03-18 10:45:24'),
(362905,'041910',1,'202603181026',8280,8300,8280,8290,3120,0,20,33.33,1,'rest','2026-03-18 10:45:24'),
(362906,'041910',1,'202603181027',8280,8280,8270,8280,3576,0,0,16.67,1,'rest','2026-03-18 10:45:24'),
(362907,'041910',1,'202603181028',8280,8300,8260,8280,1978,0,0,16.67,1,'rest','2026-03-18 10:45:24'),
(362908,'041910',1,'202603181029',8280,8350,8280,8310,4466,100,75,37.5,1,'rest','2026-03-18 10:45:24'),
(362909,'041910',1,'202603181030',8330,8340,8300,8330,2570,100,100,83.33,1,'rest','2026-03-18 10:45:24'),
(362910,'041910',1,'202603181031',8330,8340,8310,8330,4568,100,100,83.33,1,'rest','2026-03-18 10:45:24'),
(362911,'041910',1,'202603181032',8330,8350,8320,8330,7575,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362912,'041910',1,'202603181033',8350,8360,8320,8360,6388,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362913,'041910',1,'202603181034',8330,8370,8330,8360,388,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362914,'041910',1,'202603181035',8360,8500,8350,8500,22244,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362915,'041910',1,'202603181036',8510,8550,8470,8530,42577,100,100,100,1,'rest','2026-03-18 10:45:24'),
(362916,'041910',1,'202603181037',8520,8570,8460,8480,53819,37.5,77.27,80,1,'rest','2026-03-18 10:45:24'),
(362917,'041910',1,'202603181038',8490,8500,8450,8500,13998,28.57,50,79.17,1,'rest','2026-03-18 10:45:24'),
(362918,'041910',1,'202603181039',8500,8500,8460,8470,5488,40,20,70.37,1,'rest','2026-03-18 10:45:24'),
(362919,'041910',1,'202603181040',8480,8500,8470,8470,9771,0,40,38.46,1,'rest','2026-03-18 10:45:24'),
(362920,'041910',1,'202603181041',8470,8480,8450,8480,6714,100,25,27.27,1,'rest','2026-03-18 10:45:24'),
(362921,'041910',1,'202603181042',8490,8620,8480,8620,35168,100,100,85,1,'rest','2026-03-18 10:45:24'),
(362922,'041910',1,'202603181043',8620,8740,8580,8700,80667,100,100,88.46,1,'rest','2026-03-18 10:45:24'),
(362923,'041910',1,'202603181044',8690,8710,8620,8630,57278,53.33,75.86,76.67,1,'rest','2026-03-18 10:45:24'),
(362924,'041910',1,'202603181045',8620,8670,8600,8620,8620,44.44,25,68.42,1,'rest','2026-03-18 10:46:02'),
(362925,'041910',3,'202603171215',9370,9500,9180,9370,559454,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:26'),
(362926,'041910',3,'202603171218',9380,9690,9310,9580,864966,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:26'),
(362927,'041910',3,'202603171221',9570,9660,9440,9470,520068,65.62,NULL,NULL,1,'rest','2026-03-18 10:45:26'),
(362928,'041910',3,'202603171224',9470,9580,9290,9480,401144,8.33,66.67,NULL,1,'rest','2026-03-18 10:45:26'),
(362929,'041910',3,'202603171227',9480,9500,9320,9400,173821,11.11,5,NULL,1,'rest','2026-03-18 10:45:26'),
(362930,'041910',3,'202603171230',9400,9520,9210,9240,261289,0,4,38.6,1,'rest','2026-03-18 10:45:26'),
(362931,'041910',3,'202603171233',9250,9420,9150,9150,184024,0,0,2.22,1,'rest','2026-03-18 10:45:26'),
(362932,'041910',3,'202603171236',9160,9290,9070,9250,199543,52.63,28.57,25,1,'rest','2026-03-18 10:45:26'),
(362933,'041910',3,'202603171239',9250,9270,8950,9080,192917,37.04,27.78,16.67,1,'rest','2026-03-18 10:45:26'),
(362934,'041910',3,'202603171242',9090,9110,8860,8870,150276,0,20.83,13.7,1,'rest','2026-03-18 10:45:26'),
(362935,'041910',3,'202603171245',8870,8890,8780,8800,186043,0,0,15.62,1,'rest','2026-03-18 10:45:26'),
(362936,'041910',3,'202603171248',8790,8970,8750,8930,144009,65,31.71,33.82,1,'rest','2026-03-18 10:45:26'),
(362937,'041910',3,'202603171251',8920,9160,8880,9160,167278,100,100,98.53,1,'rest','2026-03-18 11:21:58'),
(362938,'041910',3,'202603171254',9150,9200,9000,9060,192201,85.07,85.51,87.01,1,'rest','2026-03-18 11:21:58'),
(362939,'041910',3,'202603171257',9100,9170,9010,9120,73572,37.5,86.3,87.8,1,'rest','2026-03-18 11:21:58'),
(362940,'041910',3,'202603171300',9100,9110,8930,8930,82979,24,17.14,69.15,1,'rest','2026-03-18 11:21:58'),
(362941,'041910',3,'202603171303',8940,9000,8870,9000,84626,26.92,40.62,70.71,1,'rest','2026-03-18 11:21:58'),
(362942,'041910',3,'202603171306',9000,9030,8890,8900,58088,41.18,19.44,25,1,'rest','2026-03-18 11:21:58'),
(362943,'041910',3,'202603171309',8890,9020,8870,8930,42762,23.08,50,35.56,1,'rest','2026-03-18 11:21:58'),
(362944,'041910',3,'202603171312',8940,8940,8850,8910,53882,60,20,24.39,1,'rest','2026-03-18 11:21:58'),
(362945,'041910',3,'202603171315',8910,8960,8880,8880,34628,0,37.5,40,1,'rest','2026-03-18 11:21:58'),
(362946,'041910',3,'202603171318',8880,8890,8790,8810,48162,0,0,12,1,'rest','2026-03-18 11:21:58'),
(362947,'041910',3,'202603171321',8810,8880,8760,8820,61817,12.5,9.09,25,1,'rest','2026-03-18 11:21:58'),
(362948,'041910',3,'202603171324',8820,9180,8790,9170,171315,100,83.72,75,1,'rest','2026-03-18 11:21:58'),
(362949,'041910',3,'202603171327',9160,9280,9060,9270,326252,100,100,82.14,1,'rest','2026-03-18 11:21:58'),
(362950,'041910',3,'202603171330',9280,9410,9110,9120,380051,40,75,67.65,1,'rest','2026-03-18 11:21:58'),
(362951,'041910',3,'202603171333',9110,9260,9050,9080,145757,0,34.48,70.77,1,'rest','2026-03-18 11:21:58'),
(362952,'041910',3,'202603171336',9070,9140,8970,9070,100920,0,0,69.23,1,'rest','2026-03-18 11:21:58'),
(362953,'041910',3,'202603171339',9060,9140,8930,9100,81846,75,37.5,39.39,1,'rest','2026-03-18 11:21:58'),
(362954,'041910',3,'202603171342',9100,9100,9000,9010,49725,25,23.08,9.38,1,'rest','2026-03-18 11:21:58'),
(362955,'041910',3,'202603171345',9010,9130,9010,9060,48200,35.71,47.06,36.36,1,'rest','2026-03-18 11:21:58'),
(362956,'041910',3,'202603171348',9060,9100,8960,8960,63007,33.33,20.83,28.57,1,'rest','2026-03-18 11:21:58'),
(362957,'041910',3,'202603171351',8970,9050,8960,9010,41658,33.33,50,40.62,1,'rest','2026-03-18 11:21:58'),
(362958,'041910',3,'202603171354',9010,9030,8880,8950,67654,45.45,23.81,28.57,1,'rest','2026-03-18 11:21:58'),
(362959,'041910',3,'202603171357',8940,8950,8870,8880,53347,0,27.78,30.3,1,'rest','2026-03-18 11:21:58'),
(362960,'041910',3,'202603171400',8890,8980,8880,8920,34383,36.36,23.53,28.12,1,'rest','2026-03-18 11:21:58'),
(362961,'041910',3,'202603171403',8930,8950,8850,8890,44880,57.14,28.57,36,1,'rest','2026-03-18 11:21:58'),
(362962,'041910',3,'202603171406',8895,8900,8840,8870,36323,0,44.44,18.18,1,'rest','2026-03-18 11:21:58'),
(362963,'041910',3,'202603171409',8880,8880,8830,8860,33583,0,0,23.53,1,'rest','2026-03-18 11:21:58'),
(362964,'041910',3,'202603171412',8860,8940,8860,8890,19242,75,50,53.85,1,'rest','2026-03-18 11:21:58'),
(362965,'041910',3,'202603171415',8890,8890,8810,8830,30435,33.33,30,20,1,'rest','2026-03-18 11:21:58'),
(362966,'041910',3,'202603171418',8840,8880,8790,8870,57145,40,53.85,43.75,1,'rest','2026-03-18 11:21:58'),
(362967,'041910',3,'202603171421',8860,8930,8800,8850,23322,66.67,33.33,43.75,1,'rest','2026-03-18 11:21:58'),
(362968,'041910',3,'202603171424',8850,8860,8780,8810,21314,0,40,36.84,1,'rest','2026-03-18 11:21:58'),
(362969,'041910',3,'202603171427',8810,8860,8770,8820,32295,20,14.29,29.41,1,'rest','2026-03-18 11:21:58'),
(362970,'041910',3,'202603171430',8825,8940,8820,8840,47615,100,42.86,53.85,1,'rest','2026-03-18 11:21:58'),
(362971,'041910',3,'202603171433',8840,8840,8740,8800,53459,33.33,42.86,23.08,1,'rest','2026-03-18 11:21:58'),
(362972,'041910',3,'202603171436',8810,8870,8780,8780,18094,0,25,23.08,1,'rest','2026-03-18 11:21:58'),
(362973,'041910',3,'202603171439',8790,8800,8760,8770,21946,0,0,30,1,'rest','2026-03-18 11:21:58'),
(362974,'041910',3,'202603171442',8780,8790,8710,8710,41519,0,0,13.33,1,'rest','2026-03-18 11:21:58'),
(362975,'041910',3,'202603171445',8710,8720,8610,8670,102968,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362976,'041910',3,'202603171448',8660,8690,8600,8630,40266,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362977,'041910',3,'202603171451',8630,8640,8560,8560,41874,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362978,'041910',3,'202603171454',8570,8610,8530,8590,66544,30,21.43,12.5,1,'rest','2026-03-18 11:21:58'),
(362979,'041910',3,'202603171457',8590,8600,8530,8540,30661,37.5,20,13.04,1,'rest','2026-03-18 11:21:58'),
(362980,'041910',3,'202603171500',8550,8550,8500,8540,45166,0,37.5,15.79,1,'rest','2026-03-18 11:21:58'),
(362981,'041910',3,'202603171503',8540,8570,8500,8540,43571,100,0,20,1,'rest','2026-03-18 11:21:58'),
(362982,'041910',3,'202603171506',8540,8540,8480,8530,29028,0,0,33.33,1,'rest','2026-03-18 11:21:58'),
(362983,'041910',3,'202603171509',8530,8530,8470,8490,61877,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362984,'041910',3,'202603171512',8490,8530,8450,8450,46450,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362985,'041910',3,'202603171515',8490,8490,8400,8410,56028,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362986,'041910',3,'202603171518',8410,8450,8390,8390,39278,0,0,0,1,'rest','2026-03-18 11:21:58'),
(362987,'041910',3,'202603171530',8570,8570,8570,8570,42161,90,75,56.25,1,'rest','2026-03-18 11:21:58'),
(362988,'041910',3,'202603171533',8570,8570,8570,8570,10390,100,90,64.29,1,'rest','2026-03-18 11:21:58'),
(362989,'041910',3,'202603180900',8610,8700,8510,8510,87550,0,75,60,1,'rest','2026-03-18 11:21:58'),
(362990,'041910',3,'202603180903',8510,8610,8490,8530,49244,25,25,71.43,1,'rest','2026-03-18 11:21:58'),
(362991,'041910',3,'202603180906',8530,8610,8490,8570,37738,100,50,80,1,'rest','2026-03-18 11:21:58'),
(362992,'041910',3,'202603180909',8570,8570,8460,8460,41010,26.67,35.29,26.09,1,'rest','2026-03-18 11:21:58'),
(362993,'041910',3,'202603180912',8470,8490,8400,8460,34274,0,26.67,26.09,1,'rest','2026-03-18 11:21:58'),
(362994,'041910',3,'202603180915',8480,8560,8480,8500,18115,100,26.67,47.62,1,'rest','2026-03-18 11:21:58'),
(362995,'041910',3,'202603180918',8500,8520,8400,8400,29087,28.57,28.57,27.59,1,'rest','2026-03-18 11:21:58'),
(362996,'041910',3,'202603180921',8420,8480,8390,8470,37201,41.18,52.38,34.38,1,'rest','2026-03-18 11:21:58'),
(362997,'041910',3,'202603180924',8460,8580,8450,8530,23955,100,56.52,62.96,1,'rest','2026-03-18 11:21:58'),
(362998,'041910',3,'202603180927',8540,8550,8430,8440,17370,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(362999,'041910',3,'202603180930',8440,8440,8410,8410,23767,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363000,'041910',3,'202603180933',8420,8430,8380,8390,47832,0,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363001,'041910',3,'202603180936',8390,8390,8360,8360,18368,0,0,NULL,1,'rest','2026-03-18 14:25:28'),
(363002,'041910',3,'202603180939',8360,8370,8340,8350,26193,0,0,NULL,1,'rest','2026-03-18 14:25:28'),
(363003,'041910',3,'202603180942',8350,8420,8350,8380,23715,75,42.86,25,1,'rest','2026-03-18 14:25:28'),
(363004,'041910',3,'202603180945',8390,8390,8340,8340,19069,42.86,37.5,23.08,1,'rest','2026-03-18 14:25:28'),
(363005,'041910',3,'202603180948',8340,8350,8270,8340,47139,0,42.86,27.27,1,'rest','2026-03-18 14:25:28'),
(363006,'041910',3,'202603180951',8330,8360,8310,8350,4316,100,20,44.44,1,'rest','2026-03-18 14:25:28'),
(363007,'041910',3,'202603180954',8350,8400,8340,8390,13505,100,100,66.67,1,'rest','2026-03-18 14:25:28'),
(363008,'041910',3,'202603180957',8390,8390,8330,8330,5208,40,45.45,33.33,1,'rest','2026-03-18 14:25:28'),
(363009,'041910',3,'202603181000',8330,8340,8300,8330,12178,0,40,45.45,1,'rest','2026-03-18 14:25:28'),
(363010,'041910',3,'202603181003',8330,8330,8280,8290,13207,0,0,33.33,1,'rest','2026-03-18 14:25:28'),
(363011,'041910',3,'202603181006',8290,8290,8260,8270,8867,0,0,25,1,'rest','2026-03-18 14:25:28'),
(363012,'041910',3,'202603181009',8270,8280,8260,8270,14993,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363013,'041910',3,'202603181012',8270,8280,8210,8250,33840,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363014,'041910',3,'202603181015',8250,8290,8240,8290,7516,66.67,66.67,33.33,1,'rest','2026-03-18 14:25:28'),
(363015,'041910',3,'202603181018',8290,8310,8270,8300,4607,100,71.43,55.56,1,'rest','2026-03-18 14:25:28'),
(363016,'041910',3,'202603181021',8300,8320,8290,8320,4023,100,100,77.78,1,'rest','2026-03-18 14:25:28'),
(363017,'041910',3,'202603181024',8320,8340,8280,8290,12691,40,50,58.33,1,'rest','2026-03-18 14:25:28'),
(363018,'041910',3,'202603181027',8280,8350,8260,8310,10020,40,57.14,75,1,'rest','2026-03-18 14:25:28'),
(363019,'041910',3,'202603181030',8330,8350,8300,8330,14713,100,57.14,70,1,'rest','2026-03-18 14:25:28'),
(363020,'041910',3,'202603181033',8350,8500,8320,8500,29020,100,100,88.46,1,'rest','2026-03-18 14:25:28'),
(363021,'041910',3,'202603181036',8510,8570,8450,8500,110394,100,100,87.5,1,'rest','2026-03-18 14:25:28'),
(363022,'041910',3,'202603181039',8500,8500,8450,8480,21973,0,89.47,91.3,1,'rest','2026-03-18 14:25:28'),
(363023,'041910',3,'202603181042',8490,8740,8480,8630,173113,88.24,88.24,94.44,1,'rest','2026-03-18 14:25:28'),
(363024,'041910',3,'202603181045',8620,8680,8540,8590,110605,78.95,71.43,84.21,1,'rest','2026-03-18 14:25:28'),
(363025,'041910',60,'202602250900',6830,6890,6820,6860,35685,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:27'),
(363026,'041910',60,'202602251000',6860,6900,6830,6890,11328,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:27'),
(363027,'041910',60,'202602251100',6890,6930,6840,6850,16664,42.86,NULL,NULL,1,'rest','2026-03-18 10:45:27'),
(363028,'041910',60,'202602251200',6840,6880,6840,6840,10091,0,37.5,NULL,1,'rest','2026-03-18 10:45:27'),
(363029,'041910',60,'202602251300',6840,6860,6820,6830,7479,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363030,'041910',60,'202602251400',6830,6860,6820,6830,12967,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363031,'041910',60,'202602251500',6840,6870,6830,6860,6094,100,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363032,'041910',60,'202602260900',6900,6900,6750,6790,25213,30,30,NULL,1,'rest','2026-03-18 14:25:28'),
(363033,'041910',60,'202602261000',6790,6940,6770,6810,23790,22.22,41.67,NULL,1,'rest','2026-03-18 14:25:28'),
(363034,'041910',60,'202602261100',6830,7020,6770,6940,25409,100,68.18,72,1,'rest','2026-03-18 14:25:28'),
(363035,'041910',60,'202602261200',6940,6950,6850,6860,13990,61.9,65.22,54.55,1,'rest','2026-03-18 14:25:28'),
(363036,'041910',60,'202602261300',6860,6910,6800,6870,10454,11.11,63.64,51.61,1,'rest','2026-03-18 14:25:28'),
(363037,'041910',60,'202602261400',6860,6880,6780,6800,6130,12.5,6.25,51.61,1,'rest','2026-03-18 14:25:28'),
(363038,'041910',60,'202602261500',6790,6810,6780,6800,7031,0,12.5,48.28,1,'rest','2026-03-18 14:25:28'),
(363039,'041910',60,'202602270900',6770,6800,6650,6700,19387,0,0,3.85,1,'rest','2026-03-18 14:25:28'),
(363040,'041910',60,'202602271000',6700,6700,6620,6670,7689,0,0,4.76,1,'rest','2026-03-18 14:25:28'),
(363041,'041910',60,'202602271100',6670,6740,6670,6740,8201,70,35,25.93,1,'rest','2026-03-18 14:25:28'),
(363042,'041910',60,'202602271200',6740,6750,6660,6710,5591,70,53.85,30.43,1,'rest','2026-03-18 14:25:28'),
(363043,'041910',60,'202602271300',6710,6710,6660,6690,1627,0,58.33,28,1,'rest','2026-03-18 14:25:28'),
(363044,'041910',60,'202602271400',6690,6700,6650,6660,10169,0,0,38.89,1,'rest','2026-03-18 14:25:28'),
(363045,'041910',60,'202602271500',6660,6670,6590,6630,13465,0,0,38.89,1,'rest','2026-03-18 14:25:28'),
(363046,'041910',60,'202603030900',6500,6800,6480,6710,55711,72.73,57.14,42.11,1,'rest','2026-03-18 14:25:28'),
(363047,'041910',60,'202603031000',6710,6770,6700,6720,23651,100,75,52.94,1,'rest','2026-03-18 14:25:28'),
(363048,'041910',60,'202603031100',6720,6750,6670,6670,20738,16.67,64.29,45,1,'rest','2026-03-18 14:25:28'),
(363049,'041910',60,'202603031200',6670,6700,6590,6660,26328,0,14.29,50,1,'rest','2026-03-18 14:25:28'),
(363050,'041910',60,'202603031300',6670,6670,6580,6590,15945,0,0,40.91,1,'rest','2026-03-18 14:25:28'),
(363051,'041910',60,'202603031400',6580,6600,6480,6480,19226,0,0,4,1,'rest','2026-03-18 14:25:28'),
(363052,'041910',60,'202603031500',6480,6500,6430,6430,10746,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363053,'041910',60,'202603040900',6370,6380,6030,6230,43492,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363054,'041910',60,'202603041000',6220,6240,6100,6130,31938,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363055,'041910',60,'202603041100',6130,6140,6000,6050,19637,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363056,'041910',60,'202603041200',6020,6130,5880,6130,37004,50,30.77,15.69,1,'rest','2026-03-18 14:25:28'),
(363057,'041910',60,'202603041300',6120,6200,6020,6030,20864,44.44,30.77,14.29,1,'rest','2026-03-18 14:25:28'),
(363058,'041910',60,'202603041400',6020,6040,5800,5900,30715,0,25.81,16.33,1,'rest','2026-03-18 14:25:28'),
(363059,'041910',60,'202603041500',5910,5910,5830,5860,22303,0,0,18.6,1,'rest','2026-03-18 14:25:28'),
(363060,'041910',60,'202603050900',6010,6370,6000,6260,38634,90.91,70.18,64,1,'rest','2026-03-18 14:25:28'),
(363061,'041910',60,'202603051000',6230,6300,6140,6160,13790,80,74.07,51.95,1,'rest','2026-03-18 14:25:28'),
(363062,'041910',60,'202603051100',6160,6350,6160,6300,18729,58.33,84.38,66.67,1,'rest','2026-03-18 14:25:28'),
(363063,'041910',60,'202603051200',6300,6350,6290,6290,13701,93.33,56,78.26,1,'rest','2026-03-18 14:25:28'),
(363064,'041910',60,'202603051300',6280,6370,6230,6360,10977,87.5,95.45,84.72,1,'rest','2026-03-18 14:25:28'),
(363065,'041910',60,'202603051400',6360,6390,6330,6350,4892,87.5,77.78,63.64,1,'rest','2026-03-18 14:25:28'),
(363066,'041910',60,'202603051500',6340,6380,6310,6370,2511,66.67,90,92,1,'rest','2026-03-18 14:25:28'),
(363067,'041910',60,'202603060900',6200,6420,6200,6290,18166,20,18.18,47.37,1,'rest','2026-03-18 14:25:28'),
(363068,'041910',60,'202603061000',6290,6290,6070,6240,9996,0,13.33,39.13,1,'rest','2026-03-18 14:25:28'),
(363069,'041910',60,'202603061100',6200,6250,6170,6200,2397,0,0,10,1,'rest','2026-03-18 14:25:28'),
(363070,'041910',60,'202603061200',6200,6270,6190,6270,2743,63.64,43.75,34.62,1,'rest','2026-03-18 14:25:28'),
(363071,'041910',60,'202603061300',6270,6280,6230,6260,5278,87.5,58.33,28,1,'rest','2026-03-18 14:25:28'),
(363072,'041910',60,'202603061400',6250,6310,6250,6310,5363,83.33,92.31,54.55,1,'rest','2026-03-18 14:25:28'),
(363073,'041910',60,'202603061500',6300,6340,6290,6320,9151,100,85.71,72.22,1,'rest','2026-03-18 14:25:28'),
(363074,'041910',60,'202603090900',6250,6300,5980,6070,64976,3.85,19.35,33.33,1,'rest','2026-03-18 14:25:28'),
(363075,'041910',60,'202603091000',6070,6080,5970,6050,23963,0,3.57,17.65,1,'rest','2026-03-18 14:25:28'),
(363127,'041910',15,'202603121300',6250,6270,6220,6220,1472,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:27'),
(363177,'041910',15,'202603121315',6220,6240,6220,6230,444,NULL,NULL,NULL,1,'rest','2026-03-18 10:45:27'),
(363178,'041910',15,'202603121330',6240,6290,6240,6260,1097,0,0,12.18,1,'rest','2026-03-18 11:21:58'),
(363179,'041910',15,'202603121345',6260,6260,6250,6250,564,0,0,0.42,1,'rest','2026-03-18 11:21:58'),
(363180,'041910',15,'202603121400',6250,6460,6250,6330,43691,88.89,3.43,3.24,1,'rest','2026-03-18 11:21:58'),
(363181,'041910',15,'202603121415',6290,6500,6280,6340,86124,100,90,3.78,1,'rest','2026-03-18 11:21:58'),
(363182,'041910',15,'202603121430',6340,6500,6270,6280,100058,14.29,60,3.75,1,'rest','2026-03-18 11:21:58'),
(363183,'041910',15,'202603121445',6280,6350,6230,6270,22522,0,12.5,52.94,1,'rest','2026-03-18 11:21:58'),
(363184,'041910',15,'202603121500',6270,6330,6250,6310,11105,80,36.36,65,1,'rest','2026-03-18 11:21:58'),
(363185,'041910',15,'202603121515',6310,6320,6260,6260,9978,44.44,40,29.41,1,'rest','2026-03-18 11:21:58'),
(363186,'041910',15,'202603121530',6300,6300,6300,6300,4298,44.44,61.54,40,1,'rest','2026-03-18 11:21:58'),
(363187,'041910',15,'202603130900',6200,6270,6020,6030,25989,12.9,11.11,19.51,1,'rest','2026-03-18 11:21:58'),
(363188,'041910',15,'202603130915',6160,6240,6160,6210,5243,40,44.9,44.83,1,'rest','2026-03-18 11:21:58'),
(363189,'041910',15,'202603130930',6220,6300,6220,6250,5706,100,44.9,44.83,1,'rest','2026-03-18 11:21:58'),
(363190,'041910',15,'202603130945',6250,6310,6220,6300,4786,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363191,'041910',15,'202603131000',6310,6370,6310,6310,11300,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363192,'041910',15,'202603131015',6310,6510,6310,6490,15025,100,NULL,NULL,1,'rest','2026-03-18 14:25:28'),
(363193,'041910',15,'202603131030',6480,8120,6480,8050,2336485,100,100,NULL,1,'rest','2026-03-18 14:25:28'),
(363194,'041910',15,'202603131045',8060,8190,7940,8020,2104689,98.11,98.31,NULL,1,'rest','2026-03-18 14:25:28'),
(363195,'041910',15,'202603131100',8000,8130,7520,7700,771881,0,81.68,83.33,1,'rest','2026-03-18 14:25:28'),
(363196,'041910',15,'202603131115',7690,7860,7670,7730,406903,8.57,7.89,83.49,1,'rest','2026-03-18 14:25:28'),
(363197,'041910',15,'202603131130',7730,7800,7600,7710,230601,60,8.11,81.12,1,'rest','2026-03-18 14:25:28'),
(363198,'041910',15,'202603131145',7720,7890,7230,7490,571919,0,11.11,4.84,1,'rest','2026-03-18 14:25:28'),
(363199,'041910',15,'202603131200',7470,7520,7330,7400,289205,0,0,4.41,1,'rest','2026-03-18 14:25:28'),
(363200,'041910',15,'202603131215',7390,7630,7330,7500,255650,52.63,24.39,28.26,1,'rest','2026-03-18 14:25:28'),
(363201,'041910',15,'202603131230',7520,7780,7490,7520,430147,100,57.14,26.67,1,'rest','2026-03-18 14:25:28'),
(363202,'041910',15,'202603131245',7530,7580,7420,7420,161513,16.67,54.55,22.64,1,'rest','2026-03-18 14:25:28'),
(363203,'041910',15,'202603131300',7420,7450,7270,7360,154686,0,11.11,32.43,1,'rest','2026-03-18 14:25:28'),
(363204,'041910',15,'202603131315',7370,7750,7310,7640,325788,82.35,63.64,71.43,1,'rest','2026-03-18 14:25:28'),
(363205,'041910',15,'202603131330',7610,7900,7500,7740,581013,100,86.36,71.43,1,'rest','2026-03-18 14:25:28'),
(363206,'041910',15,'202603131345',7690,7920,7610,7870,263822,100,100,76.12,1,'rest','2026-03-18 14:25:28'),
(363207,'041910',15,'202603131400',7860,8190,7850,8190,1315867,100,100,93.26,1,'rest','2026-03-18 14:25:28'),
(363208,'041910',15,'202603131415',8190,8190,8060,8190,773782,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363209,'041910',15,'202603131430',8190,8190,8190,8190,30931,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363210,'041910',15,'202603131445',8190,8190,8190,8190,18205,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363211,'041910',15,'202603131500',8190,8190,8190,8190,7128,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363212,'041910',15,'202603131515',8190,8190,8190,8190,4326,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363213,'041910',15,'202603131530',8190,8190,8190,8190,5884,100,100,100,1,'rest','2026-03-18 14:25:28'),
(363227,'041910',60,'202603091100',6050,6100,5970,6080,5916,60,10,25,1,'rest','2026-03-18 14:25:28'),
(363228,'041910',60,'202603091200',6080,6100,6040,6080,2338,100,60,12.9,1,'rest','2026-03-18 14:25:28'),
(363229,'041910',60,'202603091300',6080,6100,6010,6010,4680,0,30,8.11,1,'rest','2026-03-18 14:25:28'),
(363230,'041910',60,'202603091400',6000,6090,5980,6070,19181,46.15,46.15,50,1,'rest','2026-03-18 14:25:28'),
(363231,'041910',60,'202603091500',6080,6090,6040,6090,5684,100,53.33,61.11,1,'rest','2026-03-18 14:25:30'),
(363232,'041910',60,'202603100900',6290,6560,6170,6280,39359,100,100,79.41,1,'rest','2026-03-18 14:25:30'),
(363233,'041910',60,'202603101000',6250,6300,6240,6300,7692,100,100,80.56,1,'rest','2026-03-18 14:25:30'),
(363234,'041910',60,'202603101100',6290,6330,6200,6200,11324,16.67,67.74,74.36,1,'rest','2026-03-18 14:25:30'),
(363235,'041910',60,'202603101200',6200,6250,6180,6210,7313,9.09,23.08,70.59,1,'rest','2026-03-18 14:25:30'),
(363236,'041910',60,'202603101300',6200,6240,6180,6220,1389,100,16.67,69.7,1,'rest','2026-03-18 14:25:30'),
(363237,'041910',60,'202603101400',6220,6240,6210,6220,2072,100,100,28.57,1,'rest','2026-03-18 14:25:30'),
(363238,'041910',60,'202603101500',6220,6250,6200,6200,4584,0,33.33,14.29,1,'rest','2026-03-18 14:25:30'),
(363239,'041910',60,'202603110900',6280,6360,6250,6340,14492,87.5,87.5,88.89,1,'rest','2026-03-18 14:25:30'),
(363240,'041910',60,'202603111000',6340,6390,6280,6360,5854,100,88.89,89.47,1,'rest','2026-03-18 14:25:30'),
(363241,'041910',60,'202603111100',6360,6380,6340,6380,6559,100,100,90,1,'rest','2026-03-18 14:25:30'),
(363242,'041910',60,'202603111200',6380,6420,6320,6410,4711,100,100,91.3,1,'rest','2026-03-18 14:25:30'),
(363243,'041910',60,'202603111300',6400,6420,6370,6380,6785,50,62.5,87.5,1,'rest','2026-03-18 14:25:30'),
(363244,'041910',60,'202603111400',6400,6400,6260,6260,8690,0,16.67,31.82,1,'rest','2026-03-18 14:25:30'),
(363245,'041910',60,'202603111500',6260,6300,6220,6250,11459,0,0,23.81,1,'rest','2026-03-18 14:25:30'),
(363246,'041910',60,'202603120900',6210,6360,6200,6280,9334,75,18.75,27.27,1,'rest','2026-03-18 14:25:30'),
(363247,'041910',60,'202603121000',6280,6280,6230,6270,4962,75,60,15,1,'rest','2026-03-18 14:25:30'),
(363248,'041910',60,'202603121100',6260,6270,6210,6230,5881,0,37.5,14.29,1,'rest','2026-03-18 14:25:30'),
(363249,'041910',60,'202603121200',6230,6250,6210,6250,3101,33.33,28.57,45.45,1,'rest','2026-03-18 14:25:30'),
(363250,'041910',60,'202603121300',6250,6290,6220,6250,3577,100,33.33,50,1,'rest','2026-03-18 14:25:30'),
(363251,'041910',60,'202603121400',6250,6500,6230,6270,252395,100,100,44.44,1,'rest','2026-03-18 14:25:30'),
(363252,'041910',60,'202603121500',6270,6330,6250,6300,25381,100,100,63.64,1,'rest','2026-03-18 14:25:30'),
(363253,'041910',60,'202603130900',6200,6310,6020,6300,41724,100,100,100,1,'rest','2026-03-18 14:25:30'),
(363254,'041910',60,'202603131000',6310,8190,6310,8020,4467499,100,100,100,1,'rest','2026-03-18 14:25:30'),
(363255,'041910',60,'202603131100',8000,8130,7230,7490,1981304,76.44,76.44,76.96,1,'rest','2026-03-18 14:25:30'),
(363256,'041910',60,'202603131200',7470,7780,7330,7420,1136515,0,74.14,74.47,1,'rest','2026-03-18 14:25:30'),
(363257,'041910',60,'202603131300',7420,7920,7270,7870,1325309,86.54,42.86,78.34,1,'rest','2026-03-18 14:25:30'),
(363258,'041910',60,'202603131400',7860,8190,7850,8190,2138785,100,91.67,80.58,1,'rest','2026-03-18 14:25:30'),
(363259,'041910',60,'202603131500',8190,8190,8190,8190,17338,100,100,56.2,1,'rest','2026-03-18 14:25:30'),
(363260,'041910',60,'202603170900',8920,9110,8740,8840,1059886,61.9,16.05,63.38,1,'rest','2026-03-18 14:25:30'),
(363261,'041910',60,'202603171000',8780,8850,8590,8740,360453,0,41.94,9.15,1,'rest','2026-03-18 14:25:30'),
(363262,'041910',60,'202603171100',8740,9220,8610,9100,1827141,78.26,66.67,38.58,1,'rest','2026-03-18 14:25:30'),
(363263,'041910',60,'202603171200',9120,9690,8750,9120,5680565,100,79.17,73.91,1,'rest','2026-03-18 14:25:30'),
(363264,'041910',60,'202603171300',9100,9410,8760,8880,1996676,7.69,61.29,47.5,1,'rest','2026-03-18 14:25:30'),
(363265,'041910',60,'202603171400',8890,8980,8530,8540,797868,0,3.33,35.85,1,'rest','2026-03-18 14:25:30'),
(363266,'041910',60,'202603171500',8550,8570,8390,8570,373949,8.11,4.92,41.41,1,'rest','2026-03-18 14:25:30'),
(363267,'041910',60,'202603180900',8610,8700,8270,8330,604656,11.11,4.92,5.75,1,'rest','2026-03-18 14:25:30'),
(363268,'041910',60,'202603181000',8330,8740,8210,8540,756634,46.67,50,22.64,1,'rest','2026-03-18 14:25:30'),
(363276,'041910',15,'202603161530',8920,8920,8920,8920,110443,0,84.21,26.67,1,'rest','2026-03-18 14:25:28'),
(363277,'041910',15,'202603170900',8920,9110,8840,8940,550316,100,40,51.43,1,'rest','2026-03-18 14:25:28'),
(363278,'041910',15,'202603170915',8940,8980,8830,8910,257118,40,40,75,1,'rest','2026-03-18 14:25:28'),
(363279,'041910',15,'202603170930',8910,8910,8800,8840,121272,0,16.67,13.33,1,'rest','2026-03-18 14:25:28'),
(363280,'041910',15,'202603170945',8840,8920,8740,8840,131180,0,0,16.67,1,'rest','2026-03-18 14:25:28'),
(363281,'041910',15,'202603171000',8780,8850,8740,8750,87991,0,0,9.52,1,'rest','2026-03-18 14:25:28'),
(363282,'041910',15,'202603171015',8760,8790,8720,8760,67506,10,10,5,1,'rest','2026-03-18 14:25:28'),
(363283,'041910',15,'202603171030',8740,8770,8590,8680,153358,11.11,5.56,4,1,'rest','2026-03-18 14:25:28'),
(363284,'041910',15,'202603171045',8680,8810,8630,8740,51598,42.86,46.67,29.17,1,'rest','2026-03-18 14:25:28'),
(363285,'041910',15,'202603171100',8740,8770,8630,8650,65446,40,26.09,21.21,1,'rest','2026-03-18 14:25:28'),
(363286,'041910',15,'202603171115',8640,8650,8610,8630,57227,0,35.29,26.92,1,'rest','2026-03-18 14:25:28'),
(363287,'041910',15,'202603171130',8630,9000,8620,8920,243642,93.55,72.5,64.81,1,'rest','2026-03-18 14:25:28'),
(363288,'041910',15,'202603171145',8910,9220,8860,9100,1460826,100,95.92,82.81,1,'rest','2026-03-18 14:25:28'),
(363289,'041910',15,'202603171200',9120,9440,8830,9370,1409960,100,100,87.06,1,'rest','2026-03-18 14:25:28'),
(363290,'041910',15,'202603171215',9370,9690,9180,9400,2519453,100,100,97.47,1,'rest','2026-03-18 14:25:28'),
(363291,'041910',15,'202603171230',9400,9520,8860,8870,988049,5.36,36.14,59.23,1,'rest','2026-03-18 14:25:28'),
(363292,'041910',15,'202603171245',8870,9200,8750,9120,763103,32.05,34.57,57.94,1,'rest','2026-03-18 14:25:28'),
(363293,'041910',15,'202603171300',9100,9110,8850,8910,322337,54.35,25.25,42.64,1,'rest','2026-03-18 14:25:28'),
(363294,'041910',15,'202603171315',8910,9280,8760,9270,642174,63.16,74.39,46.38,1,'rest','2026-03-18 14:25:28'),
(363295,'041910',15,'202603171330',9280,9410,8930,9010,758299,58.06,43.37,37.89,1,'rest','2026-03-18 14:25:28'),
(363296,'041910',15,'202603171345',9010,9130,8870,8880,273866,0,48,50.41,1,'rest','2026-03-18 14:25:28'),
(363297,'041910',15,'202603171400',8890,8980,8830,8890,168411,7.14,2.5,38.14,1,'rest','2026-03-18 14:25:28'),
(363298,'041910',15,'202603171415',8890,8930,8770,8820,164511,12.5,4.76,44.58,1,'rest','2026-03-18 14:25:28'),
(363299,'041910',15,'202603171430',8825,8940,8710,8710,182633,0,5.26,1.72,1,'rest','2026-03-18 14:25:28'),
(363300,'041910',15,'202603171445',8710,8720,8530,8540,282313,0,0,2.04,1,'rest','2026-03-18 14:25:28'),
(363301,'041910',15,'202603171500',8550,8570,8450,8450,226092,0,0,2.22,1,'rest','2026-03-18 14:25:28'),
(363302,'041910',15,'202603171515',8490,8490,8390,8390,95306,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363303,'041910',15,'202603171530',8570,8570,8570,8570,52551,75,54.55,29.51,1,'rest','2026-03-18 14:25:28'),
(363304,'041910',15,'202603180900',8610,8700,8400,8460,249816,62.07,51.43,29.51,1,'rest','2026-03-18 14:25:28'),
(363305,'041910',15,'202603180915',8480,8580,8390,8440,125728,0,58.06,39.13,1,'rest','2026-03-18 14:25:28'),
(363306,'041910',15,'202603180930',8440,8440,8340,8380,139875,0,0,41.86,1,'rest','2026-03-18 14:25:28'),
(363307,'041910',15,'202603180945',8390,8400,8270,8330,89237,0,0,42.86,1,'rest','2026-03-18 14:25:28'),
(363308,'041910',15,'202603181000',8330,8340,8210,8250,83085,0,0,0,1,'rest','2026-03-18 14:25:28'),
(363309,'041910',15,'202603181015',8250,8350,8240,8310,38857,42.86,31.58,22.22,1,'rest','2026-03-18 14:25:28'),
(363310,'041910',15,'202603181030',8330,8740,8300,8630,349213,100,82.61,66.67,1,'rest','2026-03-18 14:25:28'),
(363311,'041910',15,'202603181045',8620,8740,8520,8540,285479,78.05,80.85,63.33,1,'rest','2026-03-18 14:25:28'),
(363425,'005930',1,'202603181045',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:46:00'),
(363426,'034020',1,'202603181045',107300,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:46:02'),
(363427,'011930',1,'202603181045',2975,2995,2955,2995,620981,100,57.14,70,1,'ws','2026-03-18 11:15:24'),
(363428,'000660',1,'202603181045',1008500,1008500,1008000,1008500,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:46:02'),
(363429,'069500',1,'202603181045',88190,88195,88060,88070,88050,20.69,46.51,61.67,1,'ws','2026-03-18 10:46:02'),
(363430,'229200',1,'202603181045',20080,20080,20055,20065,20060,33.33,50,53.85,1,'ws','2026-03-18 10:46:02'),
(363431,'369370',1,'202603181045',1516,1528,1515,1520,1517,100,40,15.38,1,'ws','2026-03-18 10:46:02'),
(363432,'005380',1,'202603181045',539000,540000,539000,540000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 10:46:02'),
(363433,'242040',1,'202603181045',6830,6840,6820,6840,6830,100,100,80,1,'ws','2026-03-18 10:46:02'),
(363434,'217590',1,'202603181045',18810,18820,18790,18800,2709,0,23.08,44.44,1,'ws','2026-03-18 11:40:25'),
(363436,'069500',1,'202603181046',88070,88095,88035,88065,88060,0,20,47.83,1,'ws','2026-03-18 10:47:00'),
(363437,'229200',1,'202603181046',20060,20090,20060,20080,20080,60,66.67,45.45,1,'ws','2026-03-18 10:47:02'),
(363438,'005930',1,'202603181046',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:47:02'),
(363439,'005380',1,'202603181046',539000,539000,539000,539000,539000,NULL,NULL,NULL,1,'ws','2026-03-18 10:47:02'),
(363440,'011930',1,'202603181046',2990,3025,2990,3010,1313774,100,100,72.73,1,'ws','2026-03-18 11:15:24'),
(363441,'242040',1,'202603181046',6840,6840,6830,6830,6830,66.67,66.67,66.67,1,'ws','2026-03-18 10:47:02'),
(363442,'000660',1,'202603181046',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 10:47:02'),
(363443,'041910',1,'202603181046',8620,8670,8570,8590,8590,0,33.33,44.44,1,'ws','2026-03-18 10:47:02'),
(363444,'217590',1,'202603181046',18800,18830,18790,18790,4663,0,0,35.29,1,'ws','2026-03-18 11:40:25'),
(363445,'369370',1,'202603181046',1516,1519,1507,1511,1511,25,30.77,8.7,1,'ws','2026-03-18 10:47:02'),
(363446,'267260',3,'202603181045',967000,967000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:00'),
(363447,'005930',1,'202603181047',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:00'),
(363448,'217590',3,'202603181045',18810,18830,18780,18780,11224,0,0,73.33,1,'ws','2026-03-18 14:00:25'),
(363449,'005930',3,'202603181045',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:02'),
(363450,'069500',3,'202603181045',88190,88195,87935,87960,87945,32.84,57.55,51.82,1,'ws','2026-03-18 10:48:02'),
(363451,'011930',3,'202603181045',2975,3025,2955,2997,2879530,68.75,59.46,58.33,1,'ws','2026-03-18 14:50:27'),
(363452,'242040',3,'202603181045',6830,6840,6820,6830,14713,100,100,66.67,1,'ws','2026-03-18 11:06:37'),
(363453,'000660',3,'202603181045',1006000,1006000,1006000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:02'),
(363454,'034020',3,'202603181045',107350,107350,107350,107350,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:02'),
(363455,'229200',3,'202603181045',20080,20095,20055,20075,20075,0,85.71,92,1,'ws','2026-03-18 10:48:02'),
(363456,'369370',3,'202603181045',1516,1530,1505,1525,38928,21.95,58.44,46.79,1,'ws','2026-03-18 13:54:46'),
(363458,'069500',1,'202603181047',88080,88100,87935,87960,87945,0,0,30.77,1,'ws','2026-03-18 10:48:02'),
(363459,'229200',1,'202603181047',20085,20095,20075,20075,20075,75,50,62.5,1,'ws','2026-03-18 10:48:02'),
(363460,'242040',1,'202603181047',6830,6840,6825,6830,6830,0,66.67,80,1,'ws','2026-03-18 10:48:02'),
(363461,'217590',1,'202603181047',18800,18820,18780,18780,3852,0,0,20,1,'ws','2026-03-18 11:40:25'),
(363462,'000660',1,'202603181047',1006000,1006000,1006000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:02'),
(363463,'011930',1,'202603181047',3015,3025,2995,2997,944775,53.57,72.92,55.56,1,'ws','2026-03-18 11:15:24'),
(363464,'041910',1,'202603181047',8590,8640,8540,8590,8560,0,0,21.05,1,'ws','2026-03-18 10:48:02'),
(363465,'034020',1,'202603181047',107350,107350,107350,107350,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:48:02'),
(363466,'369370',1,'202603181047',1511,1525,1510,1525,1518,60.87,65.38,54.55,1,'ws','2026-03-18 10:48:02'),
(363477,'069500',1,'202603181048',87952,87960,87815,87815,87815,0,0,7.5,1,'ws','2026-03-18 10:49:00'),
(363478,'005380',1,'202603181048',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:49:02'),
(363479,'369370',1,'202603181048',1525,1529,1512,1520,1513,73.68,50,56.25,1,'ws','2026-03-18 10:49:02'),
(363480,'005930',1,'202603181048',204000,204250,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:49:02'),
(363481,'010120',1,'202603181048',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:49:02'),
(363482,'034020',1,'202603181048',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:49:02'),
(363483,'011930',1,'202603181048',2997,3010,2980,3010,428047,50,68.29,78.69,1,'ws','2026-03-18 11:15:24'),
(363484,'229200',1,'202603181048',20075,20075,20045,20050,20050,0,33.33,33.33,1,'ws','2026-03-18 10:49:02'),
(363485,'242040',1,'202603181048',6840,6860,6830,6850,6840,100,66.67,80,1,'ws','2026-03-18 10:49:02'),
(363486,'041910',1,'202603181048',8590,8590,8550,8590,8570,100,0,33.33,1,'ws','2026-03-18 10:49:02'),
(363487,'217590',1,'202603181048',18780,18850,18750,18790,22207,50,33.33,7.69,1,'ws','2026-03-18 11:40:25'),
(363488,'005930',1,'202603181049',204500,204500,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:50:00'),
(363489,'000660',1,'202603181049',1005000,1005500,1005000,1005500,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:50:02'),
(363490,'041910',1,'202603181049',8590,8600,8560,8570,8570,0,0,0,1,'ws','2026-03-18 10:50:02'),
(363491,'229200',1,'202603181049',20050,20070,20050,20070,20065,44.44,40,46.67,1,'ws','2026-03-18 10:50:02'),
(363492,'011930',1,'202603181049',3010,3030,3005,3025,621013,100,68.29,82.89,1,'ws','2026-03-18 11:15:24'),
(363493,'217590',1,'202603181049',18800,18810,18770,18790,6486,100,50,25,1,'ws','2026-03-18 11:40:25'),
(363494,'005380',1,'202603181049',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 10:50:02'),
(363495,'298040',1,'202603181049',2687000,2687000,2687000,2687000,2686000,NULL,NULL,NULL,1,'ws','2026-03-18 10:50:02'),
(363496,'069500',1,'202603181049',87815,87895,87815,87865,87860,25.64,16.67,11.9,1,'ws','2026-03-18 10:50:02'),
(363497,'034020',1,'202603181049',107600,107650,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 10:50:02'),
(363498,'242040',1,'202603181049',6850,6880,6850,6880,6870,100,100,87.5,1,'ws','2026-03-18 10:50:02'),
(363499,'369370',1,'202603181049',1526,1527,1517,1526,1525,54.55,80,62.16,1,'ws','2026-03-18 10:50:13'),
(363500,'100790',3,'202603171218',23400,23550,23400,23450,4584,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:25'),
(363501,'100790',3,'202603171221',23500,23550,23400,23450,3743,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:25'),
(363502,'100790',3,'202603171224',23450,23550,23450,23500,4928,100,NULL,NULL,1,'rest','2026-03-18 10:50:25'),
(363503,'100790',3,'202603171227',23500,23600,23450,23550,10403,100,100,NULL,1,'rest','2026-03-18 10:50:25'),
(363504,'100790',3,'202603171230',23600,23600,23450,23500,5040,50,66.67,NULL,1,'rest','2026-03-18 10:50:25'),
(363505,'100790',3,'202603171233',23500,23550,23450,23500,3265,0,50,66.67,1,'rest','2026-03-18 10:50:25'),
(363506,'100790',3,'202603171236',23500,23550,23400,23450,8386,0,0,50,1,'rest','2026-03-18 10:50:25'),
(363507,'100790',3,'202603171239',23450,23500,23400,23500,3635,50,50,50,1,'rest','2026-03-18 10:50:25'),
(363508,'100790',3,'202603171242',23400,23500,23350,23400,5567,33.33,25,20,1,'rest','2026-03-18 10:50:25'),
(363509,'100790',3,'202603171245',23450,23500,23450,23450,6646,33.33,50,40,1,'rest','2026-03-18 10:50:25'),
(363510,'100790',3,'202603171248',23450,23500,23400,23500,2421,100,50,50,1,'rest','2026-03-18 10:50:25'),
(363511,'100790',3,'202603171251',23475,23600,23400,23600,13403,100,100,71.43,1,'rest','2026-03-18 10:50:25'),
(363512,'100790',3,'202603171254',23600,23600,23450,23500,5408,50,60,50,1,'rest','2026-03-18 10:50:25'),
(363513,'100790',3,'202603171257',23500,23650,23450,23600,11614,50,66.67,75,1,'rest','2026-03-18 10:50:25'),
(363514,'100790',3,'202603171300',23600,23650,23550,23550,6140,66.67,40,62.5,1,'rest','2026-03-18 10:50:25'),
(363515,'100790',3,'202603171303',23550,23550,23350,23400,21326,0,33.33,40,1,'rest','2026-03-18 10:50:25'),
(363516,'100790',3,'202603171306',23400,23450,23350,23350,4453,0,0,22.22,1,'rest','2026-03-18 10:50:25'),
(363517,'100790',3,'202603171309',23400,23450,23300,23450,9234,66.67,33.33,44.44,1,'rest','2026-03-18 10:50:25'),
(363518,'100790',3,'202603171312',23450,23450,23350,23350,2798,50,40,22.22,1,'rest','2026-03-18 10:50:25'),
(363519,'100790',3,'202603171315',23350,23400,23350,23350,3715,0,50,25,1,'rest','2026-03-18 10:50:25'),
(363520,'100790',3,'202603171318',23350,23400,23300,23300,2495,0,0,33.33,1,'rest','2026-03-18 10:50:25'),
(363521,'100790',3,'202603171321',23350,23350,23250,23300,10977,0,0,40,1,'rest','2026-03-18 10:50:25'),
(363522,'100790',3,'202603171324',23300,23350,23250,23300,6140,100,0,0,1,'rest','2026-03-18 10:50:25'),
(363523,'100790',3,'202603171327',23300,23350,23250,23300,5515,100,100,0,1,'rest','2026-03-18 10:50:25'),
(363524,'100790',3,'202603171330',23300,23300,23200,23250,6855,0,0,0,1,'rest','2026-03-18 10:50:25'),
(363525,'100790',3,'202603171333',23250,23300,23200,23250,4922,0,0,0,1,'rest','2026-03-18 10:50:25'),
(363526,'100790',3,'202603171336',23250,23300,23250,23250,3534,100,0,0,1,'rest','2026-03-18 10:50:25'),
(363527,'100790',3,'202603171339',23275,23350,23250,23350,7812,100,100,66.67,1,'rest','2026-03-18 10:50:25'),
(363528,'100790',3,'202603171342',23300,23400,23250,23350,4619,100,100,66.67,1,'rest','2026-03-18 10:50:25'),
(363529,'100790',3,'202603171345',23350,23500,23350,23400,5158,100,100,100,1,'rest','2026-03-18 10:50:25'),
(363530,'100790',3,'202603171348',23400,23400,23300,23350,3674,50,50,75,1,'rest','2026-03-18 10:50:25'),
(363531,'100790',3,'202603171351',23400,23400,23300,23350,2976,0,50,75,1,'rest','2026-03-18 10:50:25'),
(363532,'100790',3,'202603171354',23350,23350,23300,23300,2015,0,0,33.33,1,'rest','2026-03-18 10:50:25'),
(363533,'100790',3,'202603171357',23300,23350,23300,23300,2922,0,0,33.33,1,'rest','2026-03-18 10:50:25'),
(363534,'100790',3,'202603171400',23300,23400,23300,23350,1637,100,50,33.33,1,'rest','2026-03-18 10:50:25'),
(363535,'100790',3,'202603171403',23350,23350,23250,23350,5931,100,100,50,1,'rest','2026-03-18 10:50:25'),
(363536,'100790',3,'202603171406',23250,23350,23250,23300,2504,0,50,33.33,1,'rest','2026-03-18 10:50:25'),
(363537,'100790',3,'202603171409',23350,23350,23250,23300,3337,0,0,50,1,'rest','2026-03-18 10:50:25'),
(363538,'100790',3,'202603171412',23300,23300,23250,23300,3825,100,0,50,1,'rest','2026-03-18 10:50:25'),
(363539,'100790',3,'202603171415',23300,23300,23250,23250,3440,0,0,0,1,'rest','2026-03-18 10:50:25'),
(363540,'100790',3,'202603171418',23250,23250,23200,23250,5364,0,0,0,1,'rest','2026-03-18 10:50:25'),
(363541,'100790',3,'202603171421',23200,23300,23200,23250,6686,100,0,0,1,'rest','2026-03-18 10:50:25'),
(363542,'100790',3,'202603171424',23250,23350,23250,23300,4935,100,100,50,1,'rest','2026-03-18 10:50:25'),
(363543,'100790',3,'202603171427',23350,23350,23250,23250,2115,50,50,33.33,1,'rest','2026-03-18 10:50:25'),
(363544,'100790',3,'202603171430',23250,23300,23250,23300,7015,50,66.67,66.67,1,'rest','2026-03-18 10:50:25'),
(363545,'100790',3,'202603171433',23300,23350,23250,23350,5300,100,66.67,75,1,'rest','2026-03-18 10:50:25'),
(363546,'100790',3,'202603171436',23300,23300,23250,23300,3320,50,66.67,60,1,'rest','2026-03-18 10:50:25'),
(363547,'100790',3,'202603171439',23300,23300,23200,23200,7728,0,25,33.33,1,'rest','2026-03-18 10:50:25'),
(363548,'100790',3,'202603171442',23250,23300,23200,23250,4880,33.33,25,50,1,'rest','2026-03-18 10:50:25'),
(363549,'100790',3,'202603171445',23300,23300,23200,23200,3521,50,25,33.33,1,'rest','2026-03-18 10:50:25'),
(363550,'100790',3,'202603171448',23250,23300,23200,23250,7610,50,66.67,33.33,1,'rest','2026-03-18 10:50:25'),
(363551,'100790',3,'202603171451',23250,23300,23250,23300,6033,100,66.67,50,1,'rest','2026-03-18 10:50:26'),
(363552,'100790',3,'202603171454',23275,23300,23100,23100,15901,20,33.33,37.5,1,'rest','2026-03-18 10:50:26'),
(363553,'100790',3,'202603171457',23100,23150,23050,23100,22630,0,20,28.57,1,'rest','2026-03-18 10:50:26'),
(363554,'100790',3,'202603171500',23150,23150,23050,23050,18553,0,0,28.57,1,'rest','2026-03-18 10:50:26'),
(363555,'100790',3,'202603171503',23050,23100,22800,22850,45715,0,0,10,1,'rest','2026-03-18 10:50:26'),
(363556,'100790',3,'202603171506',22850,22950,22750,22950,24462,33.33,28.57,18.18,1,'rest','2026-03-18 10:50:26'),
(363557,'100790',3,'202603171509',22950,23050,22750,23050,16390,100,50,44.44,1,'rest','2026-03-18 10:50:26'),
(363558,'100790',3,'202603171512',23050,23075,22850,22900,7163,40,57.14,33.33,1,'rest','2026-03-18 10:50:26'),
(363559,'100790',3,'202603171515',22900,22950,22850,22900,10091,0,40,36.36,1,'rest','2026-03-18 10:50:26'),
(363560,'100790',3,'202603171518',22900,22950,22850,22900,9754,100,0,57.14,1,'rest','2026-03-18 10:50:26'),
(363561,'100790',3,'202603171530',22850,22850,22850,22850,11318,0,0,33.33,1,'rest','2026-03-18 10:50:26'),
(363562,'100790',3,'202603171533',22850,22850,22850,22850,3089,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363563,'100790',3,'202603180900',23600,23650,23100,23450,78093,100,92.31,92.31,1,'rest','2026-03-18 10:50:26'),
(363564,'100790',3,'202603180903',23500,23600,22950,23250,34263,75,75,70.59,1,'rest','2026-03-18 10:50:26'),
(363565,'100790',3,'202603180906',23250,23300,23000,23050,20263,0,60,57.14,1,'rest','2026-03-18 10:50:26'),
(363566,'100790',3,'202603180909',23050,23050,22650,22650,55657,0,0,42.86,1,'rest','2026-03-18 10:50:26'),
(363567,'100790',3,'202603180912',22650,22900,22550,22750,40837,20,14.29,46.67,1,'rest','2026-03-18 10:50:26'),
(363568,'100790',3,'202603180915',22800,23000,22800,23000,15024,100,46.67,30.43,1,'rest','2026-03-18 10:50:26'),
(363569,'100790',3,'202603180918',23000,23550,23000,23250,41576,100,100,50,1,'rest','2026-03-18 10:50:26'),
(363570,'100790',3,'202603180921',23250,23300,23150,23150,10694,71.43,83.33,54.55,1,'rest','2026-03-18 10:50:26'),
(363571,'100790',3,'202603180924',23150,23400,23150,23200,13172,33.33,75,86.67,1,'rest','2026-03-18 10:50:26'),
(363572,'100790',3,'202603180927',23200,23300,23150,23200,8372,100,33.33,84.62,1,'rest','2026-03-18 10:50:26'),
(363573,'100790',3,'202603180930',23250,23700,23200,23500,69357,100,100,85.71,1,'rest','2026-03-18 10:50:26'),
(363574,'100790',3,'202603180933',23500,23550,23250,23300,22102,60,60,53.85,1,'rest','2026-03-18 10:50:26'),
(363575,'100790',3,'202603180936',23300,23400,23200,23300,7605,0,60,63.64,1,'rest','2026-03-18 10:50:26'),
(363576,'100790',3,'202603180939',23300,23350,23100,23200,19491,0,0,50,1,'rest','2026-03-18 10:50:26'),
(363577,'100790',3,'202603180942',23200,23300,23200,23200,5520,0,0,50,1,'rest','2026-03-18 10:50:26'),
(363578,'100790',3,'202603180945',23200,23250,23100,23150,13400,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363579,'100790',3,'202603180948',23150,23200,23050,23150,10796,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363580,'100790',3,'202603180951',23150,23150,23050,23150,7518,100,0,0,1,'rest','2026-03-18 10:50:26'),
(363581,'100790',3,'202603180954',23100,23300,23100,23300,6833,100,100,75,1,'rest','2026-03-18 10:50:26'),
(363582,'100790',3,'202603180957',23300,23350,23200,23300,14535,100,100,75,1,'rest','2026-03-18 10:50:26'),
(363583,'100790',3,'202603181000',23300,23550,23250,23500,34540,100,100,100,1,'rest','2026-03-18 10:50:26'),
(363584,'100790',3,'202603181003',23500,23750,23450,23650,53214,100,100,100,1,'rest','2026-03-18 10:50:26'),
(363585,'100790',3,'202603181006',23650,23700,23400,23500,25523,50,70,76.92,1,'rest','2026-03-18 10:50:26'),
(363586,'100790',3,'202603181009',23500,23600,23400,23550,7012,25,57.14,72.73,1,'rest','2026-03-18 10:50:26'),
(363587,'100790',3,'202603181012',23550,23600,23500,23500,6445,50,20,66.67,1,'rest','2026-03-18 10:50:26'),
(363588,'100790',3,'202603181015',23500,23900,23500,23700,78064,80,83.33,66.67,1,'rest','2026-03-18 10:50:26'),
(363589,'100790',3,'202603181018',23700,23800,23650,23700,17914,100,80,55.56,1,'rest','2026-03-18 10:50:26'),
(363590,'100790',3,'202603181021',23650,23800,23600,23725,34264,100,100,84.62,1,'rest','2026-03-18 10:50:26'),
(363591,'100790',3,'202603181024',23725,23800,23700,23750,19683,100,100,83.33,1,'rest','2026-03-18 10:50:26'),
(363592,'100790',3,'202603181027',23750,23800,23600,23625,11674,16.67,28.57,66.67,1,'rest','2026-03-18 10:50:26'),
(363593,'100790',3,'202603181030',23600,24150,23525,24050,125266,77.27,78.26,79.17,1,'rest','2026-03-18 10:50:26'),
(363594,'100790',3,'202603181033',24100,24500,24050,24200,250276,100,82.14,83.33,1,'rest','2026-03-18 10:50:26'),
(363595,'100790',3,'202603181036',24200,24200,23800,23850,63380,30,62.16,55.81,1,'rest','2026-03-18 10:50:26'),
(363596,'100790',3,'202603181039',23850,24050,23750,24000,42697,30,46.15,60.42,1,'rest','2026-03-18 10:50:26'),
(363597,'100790',3,'202603181042',23950,24000,23650,23700,28848,33.33,18.75,52.73,1,'rest','2026-03-18 10:50:26'),
(363598,'100790',3,'202603181045',23750,24950,23650,24800,500192,78.57,80.65,68.29,1,'rest','2026-03-18 10:50:26'),
(363599,'100790',3,'202603181048',25300,25350,24900,25000,24950,62.5,84.21,74.47,1,'rest','2026-03-18 10:51:02'),
(363600,'100790',60,'202602250900',22500,22700,21800,21950,436312,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:26'),
(363601,'100790',60,'202602251000',21950,22600,21950,22300,242621,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:26'),
(363602,'100790',60,'202602251100',22300,22550,22300,22450,104781,100,NULL,NULL,1,'rest','2026-03-18 10:50:26'),
(363603,'100790',60,'202602251200',22450,22800,22300,22800,151181,100,100,NULL,1,'rest','2026-03-18 10:50:26'),
(363604,'100790',60,'202602251300',22800,22900,22350,22400,214644,46.67,55.56,NULL,1,'rest','2026-03-18 10:50:26'),
(363605,'100790',60,'202602251400',22450,22450,22050,22150,140003,0,35,56.67,1,'rest','2026-03-18 10:50:26'),
(363606,'100790',60,'202602251500',22150,22150,22000,22000,83203,0,0,38.46,1,'rest','2026-03-18 10:50:26'),
(363607,'100790',60,'202602260900',22000,22450,21250,21750,561765,0,0,25,1,'rest','2026-03-18 10:50:26'),
(363608,'100790',60,'202602261000',21750,21800,21250,21300,229744,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363609,'100790',60,'202602261100',21300,21400,21150,21400,132322,18.18,12.5,8.33,1,'rest','2026-03-18 10:50:26'),
(363610,'100790',60,'202602261200',21400,21550,21250,21350,143369,66.67,16.67,10,1,'rest','2026-03-18 10:50:26'),
(363611,'100790',60,'202602261300',21350,21550,21350,21450,90951,66.67,80,21.05,1,'rest','2026-03-18 10:50:26'),
(363612,'100790',60,'202602261400',21500,21500,21300,21350,106513,50,40,25,1,'rest','2026-03-18 10:50:26'),
(363613,'100790',60,'202602261500',21350,21400,21300,21350,69189,0,50,57.14,1,'rest','2026-03-18 10:50:26'),
(363614,'100790',60,'202602270900',21450,24950,21050,24300,3600791,100,96.72,95.31,1,'rest','2026-03-18 10:50:26'),
(363615,'100790',60,'202602271000',24300,24750,22200,22400,2417627,60.82,60.82,60.4,1,'rest','2026-03-18 10:50:26'),
(363616,'100790',60,'202602271100',22400,22650,21700,21900,467794,0,55.14,54.13,1,'rest','2026-03-18 10:50:26'),
(363617,'100790',60,'202602271200',21950,22300,21700,22000,253001,16.67,4,55.96,1,'rest','2026-03-18 10:50:26'),
(363618,'100790',60,'202602271300',22050,22150,21700,21950,188731,66.67,15.38,55.45,1,'rest','2026-03-18 10:50:26'),
(363619,'100790',60,'202602271400',21975,22400,21900,22175,251415,81.82,86.67,11.71,1,'rest','2026-03-18 10:50:26'),
(363620,'100790',60,'202602271500',22200,22200,21850,21850,129238,40.91,37.5,27.08,1,'rest','2026-03-18 10:50:26'),
(363621,'100790',60,'202603030900',21500,24450,21250,24150,2138538,87.62,88.6,87.5,1,'rest','2026-03-18 10:50:26'),
(363622,'100790',60,'202603031000',24100,24200,23250,23600,866184,80.7,72.44,73.19,1,'rest','2026-03-18 10:50:26'),
(363623,'100790',60,'202603031100',23600,23600,22550,22750,361711,0,62.16,59.41,1,'rest','2026-03-18 10:50:26'),
(363624,'100790',60,'202603031200',22800,23000,22300,22900,280800,15,9.68,58.68,1,'rest','2026-03-18 10:50:26'),
(363625,'100790',60,'202603031300',22850,22950,22200,22350,172838,21.43,9.68,55.68,1,'rest','2026-03-18 10:50:26'),
(363626,'100790',60,'202603031400',22400,22700,22050,22150,218276,0,16.67,6.52,1,'rest','2026-03-18 10:50:26'),
(363627,'100790',60,'202603031500',22200,22300,21850,22050,161205,0,0,8.11,1,'rest','2026-03-18 10:50:26'),
(363628,'100790',60,'202603040900',21550,21550,19500,20550,926021,0,0,6,1,'rest','2026-03-18 10:50:26'),
(363629,'100790',60,'202603041000',20650,20700,19530,19590,303158,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363630,'100790',60,'202603041100',19530,19590,18100,18590,287506,0,0,0,1,'rest','2026-03-18 10:50:26'),
(363631,'100790',60,'202603041200',18580,19040,17500,19030,408504,30.56,18.33,11,1,'rest','2026-03-18 10:50:26'),
(363632,'100790',60,'202603041300',18980,19260,18500,18540,208271,47.31,22.8,10.02,1,'rest','2026-03-18 10:50:26'),
(363633,'100790',60,'202603041400',18540,18700,17850,18460,155537,0,43.56,14.81,1,'rest','2026-03-18 10:50:26'),
(363634,'100790',60,'202603041500',18440,18480,17700,17700,130694,0,0,15.88,1,'rest','2026-03-18 10:50:26'),
(363635,'100790',60,'202603050900',19660,22000,19660,21700,1408645,84.03,82.64,76.95,1,'rest','2026-03-18 10:50:26'),
(363636,'100790',60,'202603051000',21700,22300,20850,21050,468599,86.02,73.94,66.89,1,'rest','2026-03-18 10:50:26'),
(363637,'100790',60,'202603051100',21050,21600,21000,21450,184642,38.1,87.13,74.7,1,'rest','2026-03-18 10:50:26'),
(363638,'100790',60,'202603051200',21450,21600,20950,21000,132782,47.06,26.67,70.29,1,'rest','2026-03-18 10:50:26'),
(363639,'100790',60,'202603051300',21000,21600,20650,21400,132257,47.06,64,81.36,1,'rest','2026-03-18 10:50:26'),
(363640,'100790',60,'202603051400',21400,21850,21300,21400,140545,100,47.06,42.11,1,'rest','2026-03-18 10:50:26'),
(363641,'100790',60,'202603051500',21450,21550,21200,21300,84661,0,80,59.26,1,'rest','2026-03-18 10:50:26'),
(363642,'100790',60,'202603060900',21100,23425,20700,22200,884645,90,90,70.27,1,'rest','2026-03-18 10:50:26'),
(363643,'100790',60,'202603061000',22250,22400,21250,22200,286622,100,90,92.86,1,'rest','2026-03-18 10:50:26'),
(363644,'100790',60,'202603061100',22100,22200,21750,22050,78325,0,85.71,78.26,1,'rest','2026-03-18 10:50:26'),
(363645,'100790',60,'202603061200',22050,22200,21750,22200,100363,50,50,80.77,1,'rest','2026-03-18 10:50:26'),
(363646,'100790',60,'202603061300',22200,22300,22000,22200,86219,100,50,87.5,1,'rest','2026-03-18 10:50:26'),
(363647,'100790',60,'202603061400',22200,22500,22150,22200,143246,100,100,50,1,'rest','2026-03-18 10:50:26'),
(363648,'100790',60,'202603061500',22200,22350,22050,22300,71993,100,100,62.5,1,'rest','2026-03-18 10:50:26'),
(363649,'100790',60,'202603090900',20450,21400,20000,20250,405192,4.65,4.65,10.87,1,'rest','2026-03-18 10:50:26'),
(363650,'100790',60,'202603091000',20250,20450,20000,20000,147239,0,4.17,4.17,1,'rest','2026-03-18 10:50:26'),
(363651,'100790',60,'202603091100',20050,20650,19800,20350,163144,58.33,13.21,16.36,1,'rest','2026-03-18 10:50:28'),
(363652,'100790',60,'202603091200',20325,20500,20150,20200,38048,70,46.67,15.52,1,'rest','2026-03-18 10:50:28'),
(363653,'100790',60,'202603091300',20150,20450,20050,20100,52997,0,58.33,12.07,1,'rest','2026-03-18 10:50:28'),
(363654,'100790',60,'202603091400',20150,20800,20000,20700,176218,85.71,70.59,65.52,1,'rest','2026-03-18 10:50:28'),
(363655,'100790',60,'202603091500',20750,20900,20500,20850,62630,100,88.24,81.48,1,'rest','2026-03-18 10:50:28'),
(363656,'100790',60,'202603100900',22100,22100,21200,21400,556084,100,100,83.87,1,'rest','2026-03-18 10:50:28'),
(363657,'100790',60,'202603101000',21450,22600,21350,22150,361280,100,100,95.35,1,'rest','2026-03-18 10:50:28'),
(363658,'100790',60,'202603101100',22150,22550,21850,22100,217597,93.75,96.3,97.62,1,'rest','2026-03-18 10:50:28'),
(363659,'100790',60,'202603101200',22100,22100,21500,21600,114623,0,57.69,72.5,1,'rest','2026-03-18 10:50:28'),
(363660,'100790',60,'202603101300',21600,21900,21200,21650,74589,9.09,8.33,71.05,1,'rest','2026-03-18 10:50:28'),
(363661,'100790',60,'202603101400',21700,21950,21650,21950,46843,100,41.18,66.67,1,'rest','2026-03-18 10:50:28'),
(363662,'100790',60,'202603101500',21950,21950,21750,21900,46401,85.71,87.5,36.84,1,'rest','2026-03-18 10:50:28'),
(363663,'100790',60,'202603110900',22950,23500,22400,22900,1077666,95.24,96.3,71.05,1,'rest','2026-03-18 10:50:28'),
(363664,'100790',60,'202603111000',22900,24000,22800,23350,727327,100,96.67,97.3,1,'rest','2026-03-18 10:50:28'),
(363665,'100790',60,'202603111100',23350,23500,22800,23100,230345,64.29,85.29,85.37,1,'rest','2026-03-18 10:50:28'),
(363666,'100790',60,'202603111200',23100,23650,23050,23050,226403,0,60,80.56,1,'rest','2026-03-18 10:50:28'),
(363667,'100790',60,'202603111300',23200,23400,23050,23075,139378,33.33,7.69,83.1,1,'rest','2026-03-18 10:50:28'),
(363668,'100790',60,'202603111400',23075,23200,22200,22300,282575,3.12,2.94,30.65,1,'rest','2026-03-18 10:50:28'),
(363669,'100790',60,'202603111500',22250,22900,22050,22750,139640,36.73,38,30.65,1,'rest','2026-03-18 10:50:28'),
(363670,'100790',60,'202603120900',22750,22900,22000,22400,329388,56.25,28.57,28.79,1,'rest','2026-03-18 10:50:28'),
(363671,'100790',60,'202603121000',22400,22400,22050,22100,145830,0,40.91,25,1,'rest','2026-03-18 10:50:28'),
(363672,'100790',60,'202603121100',22100,22150,21750,21900,138845,0,0,21.69,1,'rest','2026-03-18 10:50:28'),
(363673,'100790',60,'202603121200',21850,22000,21650,21800,92230,0,0,32.14,1,'rest','2026-03-18 10:50:28'),
(363674,'100790',60,'202603121300',21850,22300,21750,21950,68325,60,33.33,13.64,1,'rest','2026-03-18 10:50:28'),
(363675,'100790',60,'202603121400',21900,22250,21900,22100,55344,100,75,33.33,1,'rest','2026-03-18 10:50:28'),
(363676,'100790',60,'202603121500',22100,22150,22000,22100,36474,100,100,50,1,'rest','2026-03-18 10:50:28'),
(363677,'100790',60,'202603130900',21400,22000,20850,21600,336978,0,23.08,33.33,1,'rest','2026-03-18 10:50:28'),
(363678,'100790',60,'202603131000',21600,22350,21450,22000,166628,44.44,44.44,58.33,1,'rest','2026-03-18 10:50:28'),
(363679,'100790',60,'202603131100',22000,22050,21700,21950,67726,88.89,42.11,50,1,'rest','2026-03-18 10:50:28'),
(363680,'100790',60,'202603131200',22000,22600,21950,22450,124685,90.91,94.74,62.07,1,'rest','2026-03-18 10:50:28'),
(363681,'100790',60,'202603131300',22450,22500,22050,22200,45893,66.67,62.5,52.94,1,'rest','2026-03-18 10:50:28'),
(363682,'100790',60,'202603131400',22200,22450,22000,22100,75613,0,58.82,69.23,1,'rest','2026-03-18 10:50:28'),
(363683,'100790',60,'202603131500',22050,22100,21900,22000,30878,0,0,50,1,'rest','2026-03-18 10:50:28'),
(363684,'100790',60,'202603160900',22400,23200,22200,23200,584284,92.31,85.71,79.07,1,'rest','2026-03-18 10:50:28'),
(363685,'100790',60,'202603161000',23200,23800,22500,22800,774336,75,70.59,58.54,1,'rest','2026-03-18 10:50:28'),
(363686,'100790',60,'202603161100',22850,22850,22250,22675,120792,0,69.57,62.34,1,'rest','2026-03-18 10:50:28'),
(363687,'100790',60,'202603161200',22700,23000,22450,22550,155266,0,0,61.54,1,'rest','2026-03-18 10:50:28'),
(363688,'100790',60,'202603161300',22575,22850,22550,22650,88080,44.44,28.57,66.67,1,'rest','2026-03-18 10:50:28'),
(363689,'100790',60,'202603161400',22625,22900,22600,22800,75054,100,66.67,27.78,1,'rest','2026-03-18 10:50:28'),
(363690,'100790',60,'202603161500',22800,22950,22700,22700,67332,60,71.43,41.67,1,'rest','2026-03-18 10:50:28'),
(363691,'100790',60,'202603170900',23100,24600,22950,23425,1412408,87.88,89.74,81.25,1,'rest','2026-03-18 10:50:28'),
(363692,'100790',60,'202603171000',23450,23900,23250,23400,346318,96.67,85.29,88.64,1,'rest','2026-03-18 10:50:28'),
(363693,'100790',60,'202603171100',23400,23900,23250,23550,213870,85.71,97.22,89.13,1,'rest','2026-03-18 10:50:28'),
(363694,'100790',60,'202603171200',23500,23650,23350,23600,137881,100,88.89,88.1,1,'rest','2026-03-18 10:50:28'),
(363695,'100790',60,'202603171300',23600,23650,23200,23300,117280,14.29,40,74,1,'rest','2026-03-18 10:50:28'),
(363696,'100790',60,'202603171400',23300,23400,23050,23100,123712,0,9.09,27.59,1,'rest','2026-03-18 10:50:28'),
(363697,'100790',60,'202603171500',23150,23150,22750,22850,146535,0,0,21.05,1,'rest','2026-03-18 10:50:28'),
(363698,'100790',60,'202603180900',23600,23700,22550,23300,495108,64.29,50,40,1,'rest','2026-03-18 10:50:28'),
(363699,'100790',60,'202603181000',25300,25350,24050,24500,24450,71.43,75.38,66.22,1,'rest','2026-03-18 11:00:02'),
(363700,'100790',1,'202603180911',22800,22800,22650,22650,17239,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:24'),
(363701,'100790',1,'202603180912',22650,22850,22550,22850,18828,NULL,NULL,NULL,1,'rest','2026-03-18 10:50:24'),
(363702,'100790',1,'202603180913',22900,22900,22850,22850,6924,100,NULL,NULL,1,'rest','2026-03-18 10:50:24'),
(363703,'100790',1,'202603180914',22850,22900,22750,22750,15085,0,66.67,NULL,1,'rest','2026-03-18 10:50:24'),
(363704,'100790',1,'202603180915',22800,22900,22800,22850,6910,50,50,NULL,1,'rest','2026-03-18 10:50:24'),
(363705,'100790',1,'202603180916',22850,22900,22800,22900,3348,100,60,77.78,1,'rest','2026-03-18 10:50:24'),
(363706,'100790',1,'202603180917',22900,23000,22850,23000,4766,100,100,71.43,1,'rest','2026-03-18 10:50:24'),
(363707,'100790',1,'202603180918',23000,23500,23000,23400,20881,100,100,86.67,1,'rest','2026-03-18 10:50:24'),
(363708,'100790',1,'202603180919',23425,23550,23250,23350,15111,88.89,90.91,92.86,1,'rest','2026-03-18 10:50:24'),
(363709,'100790',1,'202603180920',23350,23350,23175,23250,5584,0,72.73,78.57,1,'rest','2026-03-18 10:50:24'),
(363710,'100790',1,'202603180921',23250,23300,23200,23250,4672,0,0,76.92,1,'rest','2026-03-18 10:50:24'),
(363711,'100790',1,'202603180922',23250,23250,23150,23200,4797,0,0,66.67,1,'rest','2026-03-18 10:50:24'),
(363712,'100790',1,'202603180923',23200,23200,23150,23150,1225,0,0,0,1,'rest','2026-03-18 10:50:24'),
(363713,'100790',1,'202603180924',23150,23400,23150,23400,6435,83.33,71.43,55.56,1,'rest','2026-03-18 10:50:24'),
(363714,'100790',1,'202603180925',23300,23400,23150,23150,3485,50,45.45,41.67,1,'rest','2026-03-18 10:50:24'),
(363715,'100790',1,'202603180926',23200,23250,23150,23200,3252,16.67,54.55,46.15,1,'rest','2026-03-18 10:50:24'),
(363716,'100790',1,'202603180927',23200,23300,23200,23300,1042,100,37.5,57.14,1,'rest','2026-03-18 10:50:24'),
(363717,'100790',1,'202603180928',23300,23300,23150,23250,4918,66.67,75,57.14,1,'rest','2026-03-18 10:50:24'),
(363718,'100790',1,'202603180929',23250,23250,23200,23200,2412,0,50,30,1,'rest','2026-03-18 10:50:24'),
(363719,'100790',1,'202603180930',23250,23250,23200,23250,1972,50,33.33,66.67,1,'rest','2026-03-18 10:50:24'),
(363720,'100790',1,'202603180931',23250,23600,23200,23450,45287,100,83.33,77.78,1,'rest','2026-03-18 10:50:24'),
(363721,'100790',1,'202603180932',23450,23700,23450,23500,22098,100,100,75,1,'rest','2026-03-18 10:50:24'),
(363722,'100790',1,'202603180933',23500,23550,23400,23500,5931,100,100,85.71,1,'rest','2026-03-18 10:50:24'),
(363723,'100790',1,'202603180934',23400,23500,23350,23400,7859,0,33.33,75,1,'rest','2026-03-18 10:50:24'),
(363724,'100790',1,'202603180935',23400,23400,23250,23300,8312,0,0,55.56,1,'rest','2026-03-18 10:50:24'),
(363725,'100790',1,'202603180936',23300,23400,23300,23350,1515,33.33,20,33.33,1,'rest','2026-03-18 10:50:24'),
(363726,'100790',1,'202603180937',23350,23400,23200,23325,5128,66.67,28.57,18.18,1,'rest','2026-03-18 10:50:24'),
(363727,'100790',1,'202603180938',23325,23350,23300,23300,962,0,50,16.67,1,'rest','2026-03-18 10:50:24'),
(363728,'100790',1,'202603180939',23300,23350,23100,23200,14737,0,0,16.67,1,'rest','2026-03-18 10:50:24'),
(363729,'100790',1,'202603180940',23100,23250,23100,23150,955,0,0,20,1,'rest','2026-03-18 10:50:24'),
(363730,'100790',1,'202603180941',23200,23300,23150,23200,3799,50,25,20,1,'rest','2026-03-18 10:50:24'),
(363731,'100790',1,'202603180942',23200,23300,23200,23300,1860,100,75,46.15,1,'rest','2026-03-18 10:50:24'),
(363732,'100790',1,'202603180943',23300,23300,23250,23300,944,100,100,50,1,'rest','2026-03-18 10:50:24'),
(363733,'100790',1,'202603180944',23275,23300,23200,23200,2716,0,50,50,1,'rest','2026-03-18 10:50:24'),
(363734,'100790',1,'202603180945',23200,23250,23200,23250,811,33.33,33.33,66.67,1,'rest','2026-03-18 10:50:24'),
(363735,'100790',1,'202603180946',23250,23250,23200,23200,2991,50,25,50,1,'rest','2026-03-18 10:50:24'),
(363736,'100790',1,'202603180947',23200,23200,23100,23150,9598,0,33.33,20,1,'rest','2026-03-18 10:50:24'),
(363737,'100790',1,'202603180948',23150,23200,23050,23075,7188,0,0,15.38,1,'rest','2026-03-18 10:50:24'),
(363738,'100790',1,'202603180949',23050,23150,23050,23100,1963,25,16.67,30,1,'rest','2026-03-18 10:50:24'),
(363739,'100790',1,'202603180950',23100,23150,23100,23150,1645,100,50,30,1,'rest','2026-03-18 10:50:24'),
(363740,'100790',1,'202603180951',23150,23150,23050,23100,2327,50,60,30,1,'rest','2026-03-18 10:50:24'),
(363741,'100790',1,'202603180952',23100,23150,23050,23100,3536,0,50,37.5,1,'rest','2026-03-18 10:50:24'),
(363742,'100790',1,'202603180953',23100,23150,23050,23150,1655,100,50,71.43,1,'rest','2026-03-18 10:50:24'),
(363743,'100790',1,'202603180954',23100,23150,23100,23100,1506,50,50,50,1,'rest','2026-03-18 10:50:24'),
(363744,'100790',1,'202603180955',23100,23150,23100,23150,1026,50,66.67,50,1,'rest','2026-03-18 10:50:24'),
(363745,'100790',1,'202603180956',23100,23300,23100,23300,4301,100,80,83.33,1,'rest','2026-03-18 10:50:24'),
(363746,'100790',1,'202603180957',23300,23350,23200,23250,8186,75,80,71.43,1,'rest','2026-03-18 10:50:24'),
(363747,'100790',1,'202603180958',23250,23300,23200,23300,2626,50,80,71.43,1,'rest','2026-03-18 10:50:24'),
(363748,'100790',1,'202603180959',23300,23350,23300,23300,3723,100,50,83.33,1,'rest','2026-03-18 10:50:24'),
(363749,'100790',1,'202603181000',23300,23300,23250,23300,1308,100,100,80,1,'rest','2026-03-18 10:50:24'),
(363750,'100790',1,'202603181001',23300,23300,23250,23300,6959,100,100,50,1,'rest','2026-03-18 10:50:24'),
(363751,'100790',1,'202603181002',23300,23550,23250,23500,26273,100,100,100,1,'rest','2026-03-18 10:50:25'),
(363752,'100790',1,'202603181003',23500,23600,23450,23500,12283,100,100,100,1,'rest','2026-03-18 10:50:25'),
(363753,'100790',1,'202603181004',23500,23550,23500,23550,5590,100,100,100,1,'rest','2026-03-18 10:50:25'),
(363754,'100790',1,'202603181005',23550,23750,23500,23650,35341,100,100,100,1,'rest','2026-03-18 10:50:25'),
(363755,'100790',1,'202603181006',23650,23700,23450,23500,16164,40,50,70,1,'rest','2026-03-18 10:50:25'),
(363756,'100790',1,'202603181007',23500,23550,23400,23400,6204,0,28.57,37.5,1,'rest','2026-03-18 10:50:25'),
(363757,'100790',1,'202603181008',23500,23600,23450,23500,3155,50,28.57,50,1,'rest','2026-03-18 10:50:25'),
(363758,'100790',1,'202603181009',23500,23550,23400,23400,1393,50,33.33,36.36,1,'rest','2026-03-18 10:50:25'),
(363759,'100790',1,'202603181010',23450,23600,23400,23600,3147,66.67,75,46.15,1,'rest','2026-03-18 10:50:25'),
(363760,'100790',1,'202603181011',23550,23600,23500,23550,2472,80,57.14,54.55,1,'rest','2026-03-18 10:50:25'),
(363761,'100790',1,'202603181012',23550,23600,23500,23550,1276,0,80,66.67,1,'rest','2026-03-18 10:50:25'),
(363762,'100790',1,'202603181013',23550,23550,23500,23500,2951,0,0,50,1,'rest','2026-03-18 10:50:25'),
(363763,'100790',1,'202603181014',23500,23550,23500,23500,2218,0,0,66.67,1,'rest','2026-03-18 10:50:25'),
(363764,'100790',1,'202603181015',23500,23900,23500,23850,49607,100,87.5,77.78,1,'rest','2026-03-18 10:50:25'),
(363765,'100790',1,'202603181016',23800,23900,23700,23775,17530,82.35,82.35,73.68,1,'rest','2026-03-18 10:50:25'),
(363766,'100790',1,'202603181017',23775,23850,23650,23700,10927,0,70,63.64,1,'rest','2026-03-18 10:50:25'),
(363767,'100790',1,'202603181018',23700,23750,23650,23750,2391,40,25,72.73,1,'rest','2026-03-18 10:50:25'),
(363768,'100790',1,'202603181019',23750,23800,23700,23725,5345,66.67,33.33,69.57,1,'rest','2026-03-18 10:50:25'),
(363769,'100790',1,'202603181020',23725,23800,23650,23700,10178,0,50,20,1,'rest','2026-03-18 10:50:25'),
(363770,'100790',1,'202603181021',23650,23750,23600,23650,17089,0,0,22.22,1,'rest','2026-03-18 10:50:25'),
(363771,'100790',1,'202603181022',23650,23800,23650,23750,13405,66.67,57.14,60,1,'rest','2026-03-18 10:50:25'),
(363772,'100790',1,'202603181023',23750,23800,23700,23725,3770,80,57.14,44.44,1,'rest','2026-03-18 10:50:25'),
(363773,'100790',1,'202603181024',23725,23800,23700,23800,7703,75,87.5,63.64,1,'rest','2026-03-18 10:50:25'),
(363774,'100790',1,'202603181025',23800,23800,23700,23700,3914,42.86,37.5,50,1,'rest','2026-03-18 10:50:25'),
(363775,'100790',1,'202603181026',23700,23800,23700,23750,8066,33.33,55.56,64.29,1,'rest','2026-03-18 10:50:25'),
(363776,'100790',1,'202603181027',23750,23800,23650,23650,4718,33.33,20,35.71,1,'rest','2026-03-18 10:50:25'),
(363777,'100790',1,'202603181028',23650,23700,23650,23700,4251,33.33,50,46.67,1,'rest','2026-03-18 10:50:25'),
(363778,'100790',1,'202603181029',23700,23700,23600,23625,2705,40,22.22,26.67,1,'rest','2026-03-18 10:50:25'),
(363779,'100790',1,'202603181030',23600,23700,23550,23600,6173,0,33.33,33.33,1,'rest','2026-03-18 10:50:25'),
(363780,'100790',1,'202603181031',23600,23700,23525,23650,5798,66.67,33.33,33.33,1,'rest','2026-03-18 10:50:25'),
(363781,'100790',1,'202603181032',23650,24150,23650,24050,113295,100,94.74,83.33,1,'rest','2026-03-18 10:50:25'),
(363782,'100790',1,'202603181033',24100,24500,24050,24500,145191,100,100,90,1,'rest','2026-03-18 10:50:25'),
(363783,'100790',1,'202603181034',24450,24500,24300,24400,63024,81.82,89.47,87.8,1,'rest','2026-03-18 10:50:25'),
(363784,'100790',1,'202603181035',24350,24400,24100,24200,42061,0,60,75,1,'rest','2026-03-18 10:50:25'),
(363785,'100790',1,'202603181036',24200,24200,24000,24050,18194,0,0,65.38,1,'rest','2026-03-18 10:50:25'),
(363786,'100790',1,'202603181037',24050,24200,24000,24100,17187,25,12.5,52.63,1,'rest','2026-03-18 10:50:25'),
(363787,'100790',1,'202603181038',24100,24100,23800,23850,27999,16.67,11.11,6.67,1,'rest','2026-03-18 10:50:25'),
(363788,'100790',1,'202603181039',23850,23900,23750,23800,15269,0,14.29,7.14,1,'rest','2026-03-18 10:50:25'),
(363789,'100790',1,'202603181040',23800,23800,23750,23800,12377,0,0,10,1,'rest','2026-03-18 10:50:25'),
(363790,'100790',1,'202603181041',23800,24050,23750,24000,15051,100,80,45.45,1,'rest','2026-03-18 10:50:25'),
(363791,'100790',1,'202603181042',23950,24000,23800,23800,7474,50,50,28.57,1,'rest','2026-03-18 10:50:25'),
(363792,'100790',1,'202603181043',23850,23900,23800,23850,5820,20,55.56,50,1,'rest','2026-03-18 10:50:25'),
(363793,'100790',1,'202603181044',23800,23850,23650,23700,15554,25,12.5,41.67,1,'rest','2026-03-18 10:50:25'),
(363794,'100790',1,'202603181045',23750,23800,23650,23700,10400,0,25,41.67,1,'rest','2026-03-18 10:50:25'),
(363795,'100790',1,'202603181046',23700,24150,23650,24050,53211,100,70,53.33,1,'rest','2026-03-18 10:50:25'),
(363796,'100790',1,'202603181047',24000,24950,23850,24800,436581,100,100,88.46,1,'rest','2026-03-18 10:50:25'),
(363797,'100790',1,'202603181048',24800,25600,24400,25300,470695,100,100,91.43,1,'rest','2026-03-18 10:50:25'),
(363798,'100790',1,'202603181049',25250,25500,24900,25050,252263,66.67,83.33,86.49,1,'rest','2026-03-18 10:50:25'),
(363799,'100790',1,'202603181050',25200,25350,24850,24975,24950,40,24,74.67,1,'rest','2026-03-18 10:51:02'),
(364000,'369370',1,'202603181050',1520,1526,1515,1516,1516,37.5,28.57,45.45,1,'ws','2026-03-18 10:51:00'),
(364001,'000660',3,'202603181048',1004000,1004000,1004000,1004000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364002,'369370',3,'202603181048',1525,1530,1508,1515,34285,47.37,17.65,39.82,1,'ws','2026-03-18 13:54:46'),
(364003,'000660',1,'202603181050',1004000,1004000,1004000,1004000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364004,'069500',1,'202603181050',87875,87890,87740,87770,87770,34.48,17.24,12.5,1,'ws','2026-03-18 10:51:02'),
(364005,'069500',3,'202603181048',87952,87960,87750,87775,87770,0,20.39,46.41,1,'ws','2026-03-18 10:51:02'),
(364006,'229200',1,'202603181050',20070,20075,20055,20060,20055,66.67,36.36,46.67,1,'ws','2026-03-18 10:51:02'),
(364007,'229200',3,'202603181048',20075,20075,20045,20065,20055,0,0,81.82,1,'ws','2026-03-18 10:51:02'),
(364008,'011930',1,'202603181050',3025,3035,3000,3005,778687,42.86,58.33,56.58,1,'ws','2026-03-18 11:15:24'),
(364009,'011930',3,'202603181048',2997,3035,2980,3005,1827747,100,75,85,1,'ws','2026-03-18 14:50:27'),
(364010,'005930',1,'202603181050',204250,204250,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364011,'005930',3,'202603181048',204250,204250,204000,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364012,'034020',1,'202603181050',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364013,'034020',3,'202603181048',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:02'),
(364014,'041910',1,'202603181050',8570,8570,8540,8560,8560,0,0,0,1,'ws','2026-03-18 10:51:02'),
(364015,'041910',3,'202603181048',8590,8600,8540,8550,44740,0,65.22,60,1,'ws','2026-03-18 14:25:28'),
(364016,'217590',1,'202603181050',18770,18790,18600,18660,5801,0,7.14,6.25,1,'ws','2026-03-18 11:40:25'),
(364017,'217590',3,'202603181048',18780,18850,18600,18660,34494,0,0,13.04,1,'ws','2026-03-18 14:00:25'),
(364018,'242040',1,'202603181050',6880,6880,6860,6870,6860,75,83.33,71.43,1,'ws','2026-03-18 10:51:02'),
(364019,'242040',3,'202603181048',6840,6880,6830,6870,32096,100,100,54.55,1,'ws','2026-03-18 11:06:37'),
(364033,'298040',1,'202603181050',2688000,2688000,2688000,2688000,2688000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:04'),
(364034,'298040',3,'202603181048',2688000,2689000,2688000,2688000,2688000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:04'),
(364035,'010120',1,'202603181050',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:04'),
(364036,'010120',3,'202603181048',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:51:04'),
(364039,'100790',1,'202603181051',25000,25000,24600,24850,24800,0,30,52,1,'ws','2026-03-18 10:52:00'),
(364040,'069500',1,'202603181051',87780,87790,87750,87775,87770,5,36.67,13.75,1,'ws','2026-03-18 10:52:02'),
(364041,'011930',1,'202603181051',3010,3045,3000,3045,738866,66.67,73.33,67.33,1,'ws','2026-03-18 11:15:24'),
(364042,'041910',1,'202603181051',8550,8650,8550,8640,8630,88.89,72.73,72.73,1,'ws','2026-03-18 10:52:02'),
(364043,'229200',1,'202603181051',20055,20065,20040,20045,20040,0,44.44,26.67,1,'ws','2026-03-18 10:52:02'),
(364044,'242040',1,'202603181051',6870,6880,6870,6880,6870,50,80,85.71,1,'ws','2026-03-18 10:52:02'),
(364045,'217590',1,'202603181051',18640,18740,18640,18740,2521,38.1,38.1,39.13,1,'ws','2026-03-18 11:40:25'),
(364046,'369370',1,'202603181051',1513,1520,1510,1519,11942,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:26'),
(364047,'229200',1,'202603181052',20045,20065,20040,20065,20055,57.14,44.44,44.44,1,'ws','2026-03-18 10:53:00'),
(364048,'069500',1,'202603181052',87775,87855,87765,87845,87845,100,44.12,34.25,1,'ws','2026-03-18 10:53:02'),
(364049,'010120',1,'202603181052',817000,817000,817000,817000,815000,NULL,NULL,NULL,1,'ws','2026-03-18 10:53:02'),
(364050,'011930',1,'202603181052',3040,3045,3030,3030,627598,72.73,53.33,66.02,1,'ws','2026-03-18 11:15:24'),
(364051,'242040',1,'202603181052',6880,6900,6870,6900,6880,100,75,88.89,1,'ws','2026-03-18 10:53:02'),
(364052,'217590',1,'202603181052',18720,18730,18670,18690,4921,61.54,30.77,33.33,1,'ws','2026-03-18 11:40:25'),
(364053,'100790',1,'202603181052',24800,24850,24400,24650,24600,0,0,15.79,1,'ws','2026-03-18 10:53:02'),
(364054,'041910',1,'202603181052',8640,8740,8640,8700,8700,100,93.33,82.35,1,'ws','2026-03-18 10:53:02'),
(364055,'369370',1,'202603181052',1519,1520,1513,1513,3389,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:26'),
(364056,'034020',3,'202603181051',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364057,'005930',1,'202603181053',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:00'),
(364058,'217590',3,'202603181051',18640,18740,18640,18720,10209,33.33,28.57,23.08,1,'ws','2026-03-18 14:00:25'),
(364059,'005930',3,'202603181051',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364060,'005380',3,'202603181051',537000,537000,536000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364061,'100790',3,'202603181051',25000,25000,24300,24400,24400,0,34.62,57.41,1,'ws','2026-03-18 10:54:02'),
(364062,'069500',3,'202603181051',87780,87855,87710,87755,87745,0,0,41.5,1,'ws','2026-03-18 10:54:02'),
(364063,'010120',3,'202603181051',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364064,'229200',3,'202603181051',20055,20075,20040,20075,20065,50,50,75,1,'ws','2026-03-18 10:54:02'),
(364065,'011930',3,'202603181051',3010,3045,3000,3045,1871110,100,100,82.35,1,'ws','2026-03-18 14:50:27'),
(364066,'041910',3,'202603181051',8550,8740,8550,8660,83629,73.33,57.89,72.22,1,'ws','2026-03-18 14:25:28'),
(364067,'369370',3,'202603181051',1513,1548,1510,1544,62005,74.36,79.17,63.79,1,'ws','2026-03-18 13:54:46'),
(364068,'000660',3,'202603181051',1002000,1002500,1002000,1002000,1002000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364069,'298040',3,'202603181051',2685000,2685000,2685000,2685000,2685000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364070,'069500',1,'202603181053',87850,87850,87710,87755,87745,43.75,45.45,40.32,1,'ws','2026-03-18 10:54:02'),
(364071,'010120',1,'202603181053',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364072,'005380',1,'202603181053',537000,537000,536000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364073,'034020',1,'202603181053',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:54:02'),
(364074,'011930',1,'202603181053',3030,3045,3015,3045,504646,50,78.57,66.67,1,'ws','2026-03-18 11:15:24'),
(364075,'100790',1,'202603181053',24600,24700,24300,24400,24400,0,0,15.79,1,'ws','2026-03-18 10:54:02'),
(364076,'369370',1,'202603181053',1513,1548,1510,1544,46674,83.78,NULL,NULL,1,'ws','2026-03-18 12:30:26'),
(364077,'217590',1,'202603181053',18690,18740,18670,18720,2767,37.5,68.75,37.93,1,'ws','2026-03-18 11:40:25'),
(364078,'229200',1,'202603181053',20065,20075,20055,20075,20065,100,66.67,66.67,1,'ws','2026-03-18 10:54:02'),
(364079,'041910',1,'202603181053',8700,8720,8660,8660,8650,60,77.78,66.67,1,'ws','2026-03-18 10:54:02'),
(364091,'242040',3,'202603181051',6870,6900,6870,6900,31055,100,100,100,1,'ws','2026-03-18 11:06:37'),
(364092,'242040',1,'202603181053',6900,6900,6880,6900,6890,100,100,85.71,1,'ws','2026-03-18 10:54:04'),
(364094,'005930',1,'202603181054',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:55:00'),
(364095,'000660',1,'202603181054',1002500,1003000,1002000,1003000,1002000,NULL,NULL,NULL,1,'ws','2026-03-18 10:55:02'),
(364096,'010120',1,'202603181054',814000,814000,814000,814000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 10:55:02'),
(364097,'229200',1,'202603181054',20075,20080,20065,20080,20075,100,100,58.33,1,'ws','2026-03-18 10:55:02'),
(364098,'034020',1,'202603181054',107250,107250,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:55:02'),
(364099,'011930',1,'202603181054',3045,3120,3040,3115,4242733,100,85,78.12,1,'ws','2026-03-18 11:15:24'),
(364100,'100790',1,'202603181054',24425,24500,24100,24200,24200,0,0,0,1,'ws','2026-03-18 10:55:02'),
(364101,'005380',1,'202603181054',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:55:02'),
(364102,'369370',1,'202603181054',1541,1565,1532,1545,100017,100,84.21,NULL,1,'ws','2026-03-18 12:30:26'),
(364103,'217590',1,'202603181054',18710,18720,18670,18690,1591,50,27.27,34.38,1,'ws','2026-03-18 11:40:25'),
(364104,'041910',1,'202603181054',8650,8660,8580,8580,8580,0,33.33,51.85,1,'ws','2026-03-18 10:55:02'),
(364105,'242040',1,'202603181054',6900,6930,6900,6930,6920,100,100,85.71,1,'ws','2026-03-18 10:55:02'),
(364106,'069500',1,'202603181054',87755,87765,87710,87730,87730,0,37.84,26.32,1,'ws','2026-03-18 10:55:02'),
(364107,'011930',1,'202603181055',3115,3150,3095,3125,2868311,100,100,90,1,'ws','2026-03-18 11:15:24'),
(364108,'005930',1,'202603181055',204500,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:56:02'),
(364109,'000660',1,'202603181055',1002000,1004000,1002000,1003000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 10:56:02'),
(364110,'242040',1,'202603181055',6925,6950,6920,6945,6940,100,100,100,1,'ws','2026-03-18 10:56:02'),
(364111,'100790',1,'202603181055',24200,24350,24050,24300,24300,33.33,18.18,11.43,1,'ws','2026-03-18 10:56:02'),
(364112,'229200',1,'202603181055',20077,20090,20075,20085,20085,100,100,72.73,1,'ws','2026-03-18 10:56:02'),
(364113,'069500',1,'202603181055',87730,87815,87730,87790,87785,70.59,34.29,54,1,'ws','2026-03-18 10:56:02'),
(364114,'369370',1,'202603181055',1543,1548,1534,1537,17507,11.11,80,NULL,1,'ws','2026-03-18 12:30:26'),
(364115,'217590',1,'202603181055',18680,18700,18650,18700,4195,25,57.14,60,1,'ws','2026-03-18 11:40:25'),
(364116,'041910',1,'202603181055',8590,8600,8550,8580,8550,0,0,53.85,1,'ws','2026-03-18 10:56:06'),
(364117,'100790',1,'202603181056',24350,24600,24300,24500,24450,100,60,31.58,1,'ws','2026-03-18 10:57:00'),
(364118,'100790',3,'202603181054',24425,24600,24050,24500,24450,14.81,10.53,66,1,'ws','2026-03-18 10:57:02'),
(364119,'005930',1,'202603181056',204250,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364120,'005930',3,'202603181054',204250,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364121,'069500',1,'202603181056',87800,87845,87770,87845,87840,100,82.14,61.67,1,'ws','2026-03-18 10:57:02'),
(364122,'069500',3,'202603181054',87755,87845,87710,87845,87840,81.82,30.51,31.2,1,'ws','2026-03-18 10:57:02'),
(364123,'034020',1,'202603181056',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364124,'034020',3,'202603181054',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364125,'011930',1,'202603181056',3130,3160,3120,3150,2318902,100,100,88.89,1,'ws','2026-03-18 11:15:24'),
(364126,'011930',3,'202603181054',3045,3160,3040,3150,9429946,100,100,94.59,1,'ws','2026-03-18 14:50:27'),
(364127,'005380',1,'202603181056',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364128,'005380',3,'202603181054',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364129,'229200',1,'202603181056',20090,20110,20085,20110,20105,100,100,100,1,'ws','2026-03-18 10:57:02'),
(364130,'229200',3,'202603181054',20075,20110,20065,20110,20105,100,81.82,69.23,1,'ws','2026-03-18 10:57:02'),
(364131,'242040',1,'202603181056',6950,6980,6950,6980,6970,100,100,100,1,'ws','2026-03-18 10:57:02'),
(364132,'242040',3,'202603181054',6900,6980,6900,6980,90502,100,100,100,1,'ws','2026-03-18 11:06:37'),
(364133,'000660',1,'202603181056',1004000,1004000,1004000,1004000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364134,'000660',3,'202603181054',1003000,1004000,1003000,1004000,1003000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364135,'369370',1,'202603181056',1537,1543,1518,1530,17022,0,6.25,60.38,1,'ws','2026-03-18 12:30:26'),
(364136,'369370',3,'202603181054',1541,1565,1518,1530,134546,67.44,54.72,40.43,1,'ws','2026-03-18 13:54:46'),
(364138,'010120',3,'202603181054',814000,814000,814000,814000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364139,'267260',3,'202603181054',966000,967000,966000,967000,966000,NULL,NULL,NULL,1,'ws','2026-03-18 10:57:02'),
(364149,'217590',1,'202603181056',18710,18810,18700,18800,2614,100,78.57,63.64,1,'ws','2026-03-18 11:40:25'),
(364150,'217590',3,'202603181054',18710,18810,18650,18800,8400,100,53.85,43.75,1,'ws','2026-03-18 14:00:25'),
(364152,'041910',1,'202603181056',8550,8630,8550,8580,8570,100,0,33.33,1,'ws','2026-03-18 10:57:06'),
(364153,'041910',3,'202603181054',8650,8660,8550,8590,27751,61.11,50,63.41,1,'ws','2026-03-18 14:25:28'),
(364155,'034020',1,'202603181057',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 10:58:00'),
(364156,'011930',1,'202603181057',3150,3170,3115,3160,2297209,100,100,100,1,'ws','2026-03-18 11:15:24'),
(364157,'005930',1,'202603181057',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:58:02'),
(364158,'069500',1,'202603181057',87842,87930,87842,87920,87900,100,100,62.3,1,'ws','2026-03-18 10:58:02'),
(364159,'005380',1,'202603181057',536500,536500,536500,536500,536000,NULL,NULL,NULL,1,'ws','2026-03-18 10:58:02'),
(364160,'100790',1,'202603181057',24450,24550,24250,24350,24300,57.14,66.67,33.33,1,'ws','2026-03-18 10:58:02'),
(364161,'000660',1,'202603181057',1005000,1005000,1005000,1005000,1004000,NULL,NULL,NULL,1,'ws','2026-03-18 10:58:02'),
(364162,'229200',1,'202603181057',20110,20125,20105,20120,20115,100,100,100,1,'ws','2026-03-18 10:58:02'),
(364163,'217590',1,'202603181057',18810,18830,18760,18790,7919,90.91,91.67,77.78,1,'ws','2026-03-18 11:40:25'),
(364164,'369370',1,'202603181057',1530,1530,1510,1513,23634,0,0,50,1,'ws','2026-03-18 12:30:26'),
(364165,'242040',1,'202603181057',6980,6980,6940,6960,6950,63.64,71.43,80,1,'ws','2026-03-18 10:58:02'),
(364166,'041910',1,'202603181057',8580,8590,8580,8585,8570,100,100,4,1,'ws','2026-03-18 10:58:17'),
(364167,'005930',1,'202603181058',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 10:59:00'),
(364168,'000660',1,'202603181058',1006000,1006000,1005000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 10:59:02'),
(364169,'011930',1,'202603181058',3160,3190,3150,3175,2350801,100,100,100,1,'ws','2026-03-18 11:15:24'),
(364170,'217590',1,'202603181058',18780,18805,18760,18800,2256,50,91.67,75,1,'ws','2026-03-18 11:40:25'),
(364171,'069500',1,'202603181058',87900,87945,87880,87930,87910,100,100,88.89,1,'ws','2026-03-18 10:59:02'),
(364172,'369370',1,'202603181058',1520,1520,1506,1507,28309,0,0,2.56,1,'ws','2026-03-18 12:30:26'),
(364173,'242040',1,'202603181058',6950,6960,6880,6890,6880,0,28,47.06,1,'ws','2026-03-18 10:59:02'),
(364174,'100790',1,'202603181058',24350,24400,24250,24300,24300,0,50,42.86,1,'ws','2026-03-18 10:59:02'),
(364175,'010120',1,'202603181058',813000,813000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 10:59:02'),
(364176,'229200',1,'202603181058',20120,20120,20100,20105,20105,40,70,75,1,'ws','2026-03-18 10:59:02'),
(364177,'041910',1,'202603181058',8590,8590,8530,8530,8530,8.33,8.33,3.57,1,'ws','2026-03-18 10:59:04'),
(364178,'229200',1,'202603181059',20105,20110,20085,20095,20090,0,28.57,61.54,1,'ws','2026-03-18 11:00:00'),
(364179,'005930',3,'202603181057',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:00'),
(364180,'229200',3,'202603181057',20110,20120,20085,20090,20090,66.67,69.23,60,1,'ws','2026-03-18 11:00:02'),
(364181,'229200',15,'202603181045',20080,20120,20040,20090,20090,100,90,88.57,1,'ws','2026-03-18 11:00:02'),
(364182,'229200',60,'202603181000',19980,20120,19925,20090,20090,100,72.73,52.07,1,'ws','2026-03-18 11:00:02'),
(364183,'217590',1,'202603181059',18800,18820,18790,18810,5783,100,66.67,92.86,1,'ws','2026-03-18 11:40:25'),
(364184,'217590',3,'202603181057',18810,18830,18760,18810,15958,100,100,50,1,'ws','2026-03-18 14:00:25'),
(364185,'217590',15,'202603181045',18810,18850,18600,18810,80285,100,34.52,61.81,1,'ws','2026-03-18 11:40:26'),
(364186,'217590',60,'202603181000',18780,19200,18500,18810,822301,100,100,100,1,'ws','2026-03-18 14:00:28'),
(364187,'069500',1,'202603181059',87922,87955,87895,87905,87900,28.57,77.27,88.89,1,'ws','2026-03-18 11:00:02'),
(364188,'069500',3,'202603181057',87842,87955,87842,87905,87900,100,88.24,25.86,1,'ws','2026-03-18 11:00:02'),
(364189,'069500',15,'202603181045',88190,88195,87710,87905,87900,54.1,37.5,52.28,1,'ws','2026-03-18 11:00:02'),
(364190,'069500',60,'202603181000',88265,88380,87710,87905,87900,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364191,'011930',1,'202603181059',3180,3195,3170,3170,1637362,75,83.33,92.31,1,'ws','2026-03-18 11:15:24'),
(364192,'011930',3,'202603181057',3150,3195,3115,3170,6285372,100,100,100,1,'ws','2026-03-18 14:50:27'),
(364193,'011930',15,'202603181045',2975,3195,2955,3170,22293705,100,100,97.18,1,'ws','2026-03-18 14:50:28'),
(364194,'100790',1,'202603181059',24300,24600,24250,24500,24450,80,50,71.43,1,'ws','2026-03-18 11:00:02'),
(364195,'100790',3,'202603181057',24450,24600,24250,24500,24450,100,14.29,40,1,'ws','2026-03-18 11:00:02'),
(364196,'100790',15,'202603181045',25300,25350,24050,24500,24450,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364197,'369370',1,'202603181059',1507,1517,1502,1506,10388,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364198,'369370',3,'202603181057',1530,1530,1502,1506,62331,0,43.28,44.19,1,'ws','2026-03-18 13:54:46'),
(364199,'369370',15,'202603181045',1516,1565,1502,1506,332095,75,18.99,71.99,1,'ws','2026-03-18 13:54:49'),
(364200,'242040',1,'202603181059',6890,6950,6880,6950,6950,46.15,40,55,1,'ws','2026-03-18 11:00:02'),
(364201,'242040',3,'202603181057',6980,6980,6880,6950,76976,72.73,78.57,84.21,1,'ws','2026-03-18 11:06:37'),
(364202,'242040',15,'202603181045',6830,6980,6820,6950,245342,100,100,93.33,1,'ws','2026-03-18 11:06:39'),
(364207,'005930',15,'202603181045',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364208,'005930',60,'202603181000',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364209,'005380',3,'202603181057',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364210,'005380',15,'202603181045',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364211,'005380',60,'202603181000',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364212,'000660',3,'202603181057',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364213,'000660',15,'202603181045',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364214,'000660',60,'202603181000',1006000,1006000,1005000,1005000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364215,'298040',3,'202603181057',2681000,2681000,2681000,2681000,2681000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364216,'298040',15,'202603181045',2681000,2681000,2681000,2681000,2681000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364217,'298040',60,'202603181000',2681000,2681000,2681000,2681000,2681000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364218,'034020',3,'202603181057',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364219,'034020',15,'202603181045',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364220,'034020',60,'202603181000',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364221,'010120',3,'202603181057',813000,813000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364222,'010120',15,'202603181045',813000,813000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364223,'010120',60,'202603181000',813000,813000,813000,813000,813000,NULL,NULL,NULL,1,'ws','2026-03-18 11:00:02'),
(364245,'041910',1,'202603181059',8520,8550,8520,8540,8540,15.38,21.43,21.43,1,'ws','2026-03-18 11:00:09'),
(364246,'041910',3,'202603181057',8580,8600,8520,8540,18754,0,47.83,35.48,1,'ws','2026-03-18 14:25:28'),
(364249,'069500',1,'202603181100',87905,88005,87900,88005,87995,80,81.48,90.57,1,'ws','2026-03-18 11:01:00'),
(364250,'011930',1,'202603181100',3170,3175,3110,3120,1992177,0,21.43,47.62,1,'ws','2026-03-18 11:15:24'),
(364251,'217590',1,'202603181100',18810,19000,18810,18980,12586,100,100,96.67,1,'ws','2026-03-18 11:40:25'),
(364252,'242040',1,'202603181100',6960,6960,6920,6930,6920,75,40,46.34,1,'ws','2026-03-18 11:01:02'),
(364253,'100790',1,'202603181100',24500,24500,24250,24300,24250,50,44.44,50,1,'ws','2026-03-18 11:01:02'),
(364254,'041910',1,'202603181100',8535,8550,8520,8550,8520,100,26.67,31.25,1,'ws','2026-03-18 11:01:02'),
(364255,'229200',1,'202603181100',20095,20115,20095,20110,20105,60,37.5,66.67,1,'ws','2026-03-18 11:01:02'),
(364257,'369370',1,'202603181100',1509,1514,1504,1506,11400,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364260,'069500',1,'202603181101',88005,88040,87995,88015,88000,100,81.48,88.64,1,'ws','2026-03-18 11:02:00'),
(364261,'005930',1,'202603181101',205500,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:02:02'),
(364262,'010120',1,'202603181101',815000,815000,815000,815000,814000,NULL,NULL,NULL,1,'ws','2026-03-18 11:02:02'),
(364263,'034020',1,'202603181101',107400,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:02:02'),
(364264,'011930',1,'202603181101',3120,3130,3075,3075,2429859,0,0,20,1,'ws','2026-03-18 11:15:24'),
(364265,'242040',1,'202603181101',6960,6960,6920,6930,6930,0,75,35.29,1,'ws','2026-03-18 11:02:02'),
(364266,'100790',1,'202603181101',24300,24300,24050,24200,24150,0,40,28.57,1,'ws','2026-03-18 11:02:02'),
(364267,'041910',1,'202603181101',8550,8550,8520,8530,8520,33.33,50,25,1,'ws','2026-03-18 11:02:02'),
(364268,'229200',1,'202603181101',20110,20115,20090,20095,20090,50,37.5,38.46,1,'ws','2026-03-18 11:02:02'),
(364269,'000660',1,'202603181101',1008000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:02:02'),
(364270,'217590',1,'202603181101',18960,18990,18960,18980,6154,100,100,95,1,'ws','2026-03-18 11:40:25'),
(364271,'369370',1,'202603181101',1506,1506,1500,1500,22126,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364272,'000660',1,'202603181102',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:00'),
(364273,'100790',3,'202603181100',24500,24500,24050,24200,24150,0,25,8,1,'ws','2026-03-18 11:03:02'),
(364274,'000660',3,'202603181100',1007500,1007500,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364275,'100790',1,'202603181102',24150,24250,24100,24200,24150,0,0,36.36,1,'ws','2026-03-18 11:03:02'),
(364276,'005930',1,'202603181102',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364277,'005930',3,'202603181100',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364278,'034020',1,'202603181102',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364279,'034020',3,'202603181100',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364280,'267260',1,'202603181102',967000,967000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364281,'267260',3,'202603181100',967000,967000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364282,'011930',1,'202603181102',3075,3080,3040,3045,2172551,0,0,10.34,1,'ws','2026-03-18 11:15:24'),
(364283,'011930',3,'202603181100',3170,3175,3040,3045,6594587,13.79,50,58.05,1,'ws','2026-03-18 14:50:27'),
(364284,'217590',1,'202603181102',18980,19150,18980,19010,40025,100,100,100,1,'ws','2026-03-18 11:40:25'),
(364285,'217590',3,'202603181100',18810,19150,18810,19010,58765,100,100,74.47,1,'ws','2026-03-18 14:00:25'),
(364286,'005380',1,'202603181102',538000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364287,'005380',3,'202603181100',538000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:03:02'),
(364288,'229200',1,'202603181102',20090,20095,20080,20090,20090,0,42.86,25,1,'ws','2026-03-18 11:03:02'),
(364289,'229200',3,'202603181100',20095,20115,20080,20090,20090,0,66.67,60,1,'ws','2026-03-18 11:03:02'),
(364290,'069500',1,'202603181102',88010,88020,87950,87980,87970,22.22,75.86,66.67,1,'ws','2026-03-18 11:03:02'),
(364291,'069500',3,'202603181100',87905,88040,87905,87980,87970,100,100,52.33,1,'ws','2026-03-18 11:03:02'),
(364292,'369370',1,'202603181102',1500,1501,1499,1500,15277,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364293,'369370',3,'202603181100',1509,1514,1499,1500,48803,0,0,34.94,1,'ws','2026-03-18 13:54:46'),
(364294,'041910',1,'202603181102',8530,8540,8510,8520,8520,0,25,19.05,1,'ws','2026-03-18 11:03:02'),
(364295,'041910',3,'202603181100',8535,8550,8510,8520,10424,0,0,37.93,1,'ws','2026-03-18 14:25:28'),
(364308,'242040',1,'202603181102',6920,6940,6900,6910,6910,0,0,35.29,1,'ws','2026-03-18 11:03:04'),
(364309,'242040',3,'202603181100',6960,6970,6890,6910,60201,0,53.33,68.18,1,'ws','2026-03-18 11:06:37'),
(364311,'000660',1,'202603181103',1007500,1007500,1007500,1007500,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:04:00'),
(364312,'011930',1,'202603181103',3040,3065,2980,2995,2859867,0,0,0,1,'ws','2026-03-18 11:15:24'),
(364313,'100790',1,'202603181103',24150,24250,24150,24200,24150,100,0,40,1,'ws','2026-03-18 11:04:02'),
(364314,'217590',1,'202603181103',19050,19120,18990,19070,15940,100,100,100,1,'ws','2026-03-18 11:40:25'),
(364315,'069500',1,'202603181103',87985,88010,87940,87980,87965,0,22.22,64.71,1,'ws','2026-03-18 11:04:02'),
(364316,'242040',1,'202603181103',6920,6920,6900,6900,6890,0,0,54.55,1,'ws','2026-03-18 11:04:02'),
(364317,'041910',1,'202603181103',8520,8550,8500,8500,8500,0,0,28.57,1,'ws','2026-03-18 11:04:02'),
(364318,'005930',1,'202603181103',204500,204500,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:04:02'),
(364319,'229200',1,'202603181103',20092,20105,20085,20105,20100,75,42.86,50,1,'ws','2026-03-18 11:04:04'),
(364320,'369370',1,'202603181103',1500,1501,1499,1500,9589,100,0,0,1,'ws','2026-03-18 12:30:26'),
(364321,'069500',1,'202603181104',87980,88000,87935,87985,87985,100,12.5,76.67,1,'ws','2026-03-18 11:05:00'),
(364322,'011930',1,'202603181104',2995,3015,2985,2990,1395081,0,0,0,1,'ws','2026-03-18 11:15:24'),
(364323,'100790',1,'202603181104',24150,24200,24100,24150,24150,0,0,0,1,'ws','2026-03-18 11:05:02'),
(364324,'217590',1,'202603181104',19080,19100,18970,19010,13373,50,60,81.25,1,'ws','2026-03-18 11:40:25'),
(364325,'000660',1,'202603181104',1007000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:05:02'),
(364326,'005930',1,'202603181104',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:05:02'),
(364327,'369370',1,'202603181104',1500,1501,1499,1499,5817,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364328,'229200',1,'202603181104',20105,20110,20100,20110,20105,100,80,63.64,1,'ws','2026-03-18 11:05:02'),
(364329,'034020',1,'202603181104',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:05:02'),
(364330,'005380',1,'202603181104',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:05:02'),
(364331,'041910',1,'202603181104',8490,8500,8450,8480,8450,0,0,12.5,1,'ws','2026-03-18 11:05:04'),
(364332,'242040',1,'202603181104',6900,6920,6890,6910,6900,50,25,16.67,1,'ws','2026-03-18 11:05:06'),
(364333,'263750',1,'202603180926',62400,62700,62100,62100,3911,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:21'),
(364334,'263750',1,'202603180927',62100,62300,62100,62200,2689,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:21'),
(364335,'263750',1,'202603180928',62300,62300,62200,62200,2405,100,NULL,NULL,1,'rest','2026-03-18 11:05:21'),
(364336,'263750',1,'202603180929',62300,62300,62100,62200,3287,100,100,NULL,1,'rest','2026-03-18 11:05:21'),
(364337,'263750',1,'202603180930',62200,62300,62100,62300,3246,100,100,NULL,1,'rest','2026-03-18 11:05:21'),
(364338,'263750',1,'202603180931',62200,62500,62100,62300,2300,100,100,100,1,'rest','2026-03-18 11:05:21'),
(364339,'263750',1,'202603180932',62400,62400,62000,62000,8454,0,25,25,1,'rest','2026-03-18 11:05:21'),
(364340,'263750',1,'202603180933',62000,62100,61700,61800,8760,0,0,16.67,1,'rest','2026-03-18 11:05:21'),
(364341,'263750',1,'202603180934',61700,62000,61700,61900,4670,33.33,16.67,28.57,1,'rest','2026-03-18 11:05:21'),
(364342,'263750',1,'202603180935',61900,62200,61800,62200,2509,100,66.67,44.44,1,'rest','2026-03-18 11:05:21'),
(364343,'263750',1,'202603180936',62000,62300,61900,62100,1812,75,80,40,1,'rest','2026-03-18 11:05:21'),
(364344,'263750',1,'202603180937',62200,62200,62000,62000,2279,0,60,50,1,'rest','2026-03-18 11:05:21'),
(364345,'263750',1,'202603180938',62000,62100,61900,61900,3578,0,0,57.14,1,'rest','2026-03-18 11:05:21'),
(364346,'263750',1,'202603180939',61900,62050,61900,61900,11007,0,0,50,1,'rest','2026-03-18 11:05:21'),
(364347,'263750',1,'202603180940',62000,62000,61900,61900,1684,100,0,0,1,'rest','2026-03-18 11:05:21'),
(364348,'263750',1,'202603180941',62000,62000,61800,61900,2464,100,100,0,1,'rest','2026-03-18 11:05:21'),
(364349,'263750',1,'202603180942',61900,61900,61800,61800,1729,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364350,'263750',1,'202603180943',61900,61900,61800,61900,1195,50,50,50,1,'rest','2026-03-18 11:05:21'),
(364351,'263750',1,'202603180944',61900,61900,61800,61900,1249,100,50,50,1,'rest','2026-03-18 11:05:21'),
(364352,'263750',1,'202603180945',61800,61900,61600,61600,3532,0,25,20,1,'rest','2026-03-18 11:05:21'),
(364353,'263750',1,'202603180946',61600,61700,61400,61500,8045,0,0,16.67,1,'rest','2026-03-18 11:05:21'),
(364354,'263750',1,'202603180947',61400,61500,61100,61400,11255,0,0,16.67,1,'rest','2026-03-18 11:05:21'),
(364355,'263750',1,'202603180948',61200,61450,61200,61300,3913,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364356,'263750',1,'202603180949',61400,61400,61300,61400,2003,50,33.33,14.29,1,'rest','2026-03-18 11:05:21'),
(364357,'263750',1,'202603180950',61300,61400,61200,61200,2618,33.33,25,16.67,1,'rest','2026-03-18 11:05:21'),
(364358,'263750',1,'202603180951',61200,61300,61200,61300,1448,33.33,50,33.33,1,'rest','2026-03-18 11:05:21'),
(364359,'263750',1,'202603180952',61200,61300,61200,61200,6614,50,25,33.33,1,'rest','2026-03-18 11:05:21'),
(364360,'263750',1,'202603180953',61300,61500,61200,61400,5083,66.67,75,57.14,1,'rest','2026-03-18 11:05:21'),
(364361,'263750',1,'202603180954',61400,61500,61300,61400,2905,100,66.67,50,1,'rest','2026-03-18 11:05:21'),
(364362,'263750',1,'202603180955',61500,61500,61300,61400,1450,100,100,75,1,'rest','2026-03-18 11:05:21'),
(364363,'263750',1,'202603180956',61300,61400,61300,61300,708,0,0,50,1,'rest','2026-03-18 11:05:21'),
(364364,'263750',1,'202603180957',61300,61400,61200,61300,4277,0,0,66.67,1,'rest','2026-03-18 11:05:21'),
(364365,'263750',1,'202603180958',61300,61400,61100,61300,7840,100,0,0,1,'rest','2026-03-18 11:05:21'),
(364366,'263750',1,'202603180959',61200,61300,60900,61000,20910,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364367,'263750',1,'202603181000',61000,61000,60700,60800,7316,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364368,'263750',1,'202603181001',60800,60800,60600,60700,5979,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364369,'263750',1,'202603181002',60600,60900,60600,60700,6173,0,0,0,1,'rest','2026-03-18 11:05:21'),
(364370,'263750',1,'202603181003',60800,61200,60800,61100,3156,100,80,40,1,'rest','2026-03-18 11:05:21'),
(364371,'263750',1,'202603181004',61100,61300,61000,61300,4499,100,100,66.67,1,'rest','2026-03-18 11:05:21'),
(364372,'263750',1,'202603181005',61200,61300,61000,61100,7030,50,75,66.67,1,'rest','2026-03-18 11:05:21'),
(364373,'263750',1,'202603181006',61000,61100,60800,60900,3035,0,33.33,60,1,'rest','2026-03-18 11:05:21'),
(364374,'263750',1,'202603181007',60900,61000,60800,61000,4568,33.33,20,63.64,1,'rest','2026-03-18 11:05:21'),
(364375,'263750',1,'202603181008',60800,60900,60700,60800,3278,33.33,20,33.33,1,'rest','2026-03-18 11:05:21'),
(364376,'263750',1,'202603181009',60700,60800,60600,60600,7590,0,20,11.11,1,'rest','2026-03-18 11:05:21'),
(364377,'263750',1,'202603181010',60600,60700,60500,60700,7359,33.33,20,25,1,'rest','2026-03-18 11:05:21'),
(364378,'263750',1,'202603181011',60600,60800,60600,60700,1789,100,33.33,33.33,1,'rest','2026-03-18 11:05:21'),
(364379,'263750',1,'202603181012',60700,60800,60600,60650,3122,0,66.67,18.18,1,'rest','2026-03-18 11:05:21'),
(364380,'263750',1,'202603181013',60650,60700,60500,60600,6551,0,0,25,1,'rest','2026-03-18 11:05:21'),
(364381,'263750',1,'202603181014',60600,60600,60500,60500,2489,0,0,33.33,1,'rest','2026-03-18 11:05:21'),
(364382,'263750',1,'202603181015',60500,60700,60500,60700,7517,66.67,57.14,50,1,'rest','2026-03-18 11:05:21'),
(364383,'263750',1,'202603181016',60600,60900,60600,60900,2929,100,80,66.67,1,'rest','2026-03-18 11:05:21'),
(364384,'263750',1,'202603181017',60850,60900,60700,60900,3985,100,100,72.73,1,'rest','2026-03-18 11:05:22'),
(364385,'263750',1,'202603181018',60900,61100,60800,61100,4516,100,100,85.71,1,'rest','2026-03-18 11:05:22'),
(364386,'263750',1,'202603181019',61100,61300,61000,61300,3044,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364387,'263750',1,'202603181020',61300,61400,61100,61100,5254,50,66.67,75,1,'rest','2026-03-18 11:05:22'),
(364388,'263750',1,'202603181021',61100,61300,61100,61200,3015,33.33,60,71.43,1,'rest','2026-03-18 11:05:22'),
(364389,'263750',1,'202603181022',61200,61250,60900,61000,6447,33.33,20,55.56,1,'rest','2026-03-18 11:05:22'),
(364390,'263750',1,'202603181023',61000,61000,60900,61000,4019,0,33.33,42.86,1,'rest','2026-03-18 11:05:22'),
(364391,'263750',1,'202603181024',61000,61000,60900,61000,1336,100,0,20,1,'rest','2026-03-18 11:05:22'),
(364392,'263750',1,'202603181025',61000,61100,60900,61100,2140,100,100,50,1,'rest','2026-03-18 11:05:22'),
(364393,'263750',1,'202603181026',61100,61200,61100,61200,1367,100,100,50,1,'rest','2026-03-18 11:05:22'),
(364394,'263750',1,'202603181027',61100,61300,61100,61200,1977,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364395,'263750',1,'202603181028',61200,61300,61100,61200,1798,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364396,'263750',1,'202603181029',61200,61300,61200,61200,1458,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364397,'263750',1,'202603181030',61200,61400,61200,61400,2322,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364398,'263750',1,'202603181031',61400,61500,61300,61500,2819,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364399,'263750',1,'202603181032',61500,61600,61400,61500,5187,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364400,'263750',1,'202603181033',61500,61700,61400,61600,2720,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364401,'263750',1,'202603181034',61600,61800,61600,61800,2877,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364402,'263750',1,'202603181035',61800,61800,61700,61800,3273,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364403,'263750',1,'202603181036',61700,62000,61700,61900,3064,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364404,'263750',1,'202603181037',61900,62000,61800,61900,1783,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364405,'263750',1,'202603181038',62000,62100,61900,62000,7096,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364406,'263750',1,'202603181039',62100,62200,62000,62100,4623,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364407,'263750',1,'202603181040',62000,62200,61800,61800,7370,25,40,50,1,'rest','2026-03-18 11:05:22'),
(364408,'263750',1,'202603181041',61900,62100,61700,62100,1973,50,57.14,62.5,1,'rest','2026-03-18 11:05:22'),
(364409,'263750',1,'202603181042',62100,62100,61800,61900,1794,60,37.5,50,1,'rest','2026-03-18 11:05:22'),
(364410,'263750',1,'202603181043',61900,62000,61700,61900,1011,0,60,44.44,1,'rest','2026-03-18 11:05:22'),
(364411,'263750',1,'202603181044',61800,62000,61700,61900,1064,100,0,37.5,1,'rest','2026-03-18 11:05:22'),
(364412,'263750',1,'202603181045',62000,62000,61700,61800,2334,0,0,50,1,'rest','2026-03-18 11:05:22'),
(364413,'263750',1,'202603181046',61900,61900,61700,61900,822,50,50,25,1,'rest','2026-03-18 11:05:22'),
(364414,'263750',1,'202603181047',61800,62000,61800,61900,1003,100,50,50,1,'rest','2026-03-18 11:05:22'),
(364415,'263750',1,'202603181048',62000,62000,61900,61900,871,100,100,50,1,'rest','2026-03-18 11:05:22'),
(364416,'263750',1,'202603181049',61900,62200,61900,62100,2173,100,100,75,1,'rest','2026-03-18 11:05:22'),
(364417,'263750',1,'202603181050',62100,62300,62100,62300,4191,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364418,'263750',1,'202603181051',62200,62500,62200,62500,4208,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364419,'263750',1,'202603181052',62500,62500,62400,62500,2959,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364420,'263750',1,'202603181053',62400,62900,62400,62700,9502,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364421,'263750',1,'202603181054',62800,62800,62700,62700,2404,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364422,'263750',1,'202603181055',62750,62800,62500,62700,3650,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364423,'263750',1,'202603181056',62700,62800,62400,62500,1691,0,0,50,1,'rest','2026-03-18 11:05:22'),
(364424,'263750',1,'202603181057',62600,62700,62500,62700,1184,50,50,66.67,1,'rest','2026-03-18 11:05:22'),
(364425,'263750',1,'202603181058',62700,62800,62600,62800,1030,100,60,60,1,'rest','2026-03-18 11:05:22'),
(364426,'263750',1,'202603181059',62800,62900,62700,62900,4617,100,100,66.67,1,'rest','2026-03-18 11:05:22'),
(364427,'263750',1,'202603181100',62900,63000,62800,62900,1353,100,100,66.67,1,'rest','2026-03-18 11:05:22'),
(364428,'263750',1,'202603181101',62900,63000,62800,63000,6815,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364429,'263750',1,'202603181102',62800,63500,62800,63400,8419,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364430,'263750',1,'202603181103',63300,63700,63100,63600,6301,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364431,'263750',1,'202603181104',63600,63900,63500,63800,6868,100,100,100,1,'rest','2026-03-18 11:05:22'),
(364432,'263750',1,'202603181105',63900,64000,63700,63900,63800,100,100,100,1,'rest','2026-03-18 11:06:02'),
(364434,'263750',3,'202603171330',64500,64500,64300,64300,5892,0,0,0,1,'rest','2026-03-18 11:41:06'),
(364435,'263750',3,'202603171333',64400,64400,64300,64300,2801,0,0,0,1,'rest','2026-03-18 11:41:06'),
(364436,'263750',3,'202603171336',64400,64400,64200,64300,7491,100,0,0,1,'rest','2026-03-18 11:41:06'),
(364437,'263750',3,'202603171339',64300,64400,64200,64400,4180,100,100,25,1,'rest','2026-03-18 11:41:06'),
(364438,'263750',3,'202603171342',64300,64400,64200,64200,3914,33.33,33.33,16.67,1,'rest','2026-03-18 11:41:06'),
(364439,'263750',3,'202603171345',64200,64200,64100,64200,7596,0,33.33,33.33,1,'rest','2026-03-18 11:41:06'),
(364440,'263750',3,'202603171348',64200,64300,64100,64300,3683,100,33.33,50,1,'rest','2026-03-18 11:41:06'),
(364441,'263750',3,'202603171351',64200,64300,64000,64100,7163,33.33,33.33,33.33,1,'rest','2026-03-18 11:41:06'),
(364442,'263750',3,'202603171354',64200,64200,64100,64100,4617,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364443,'263750',3,'202603171357',64100,64100,64000,64000,4220,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364444,'263750',3,'202603171400',64100,64100,63900,64000,4946,0,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364445,'263750',3,'202603171403',63950,64000,63900,64000,6272,100,0,NULL,1,'rest','2026-03-18 12:25:27'),
(364446,'263750',3,'202603171406',63900,64000,63600,63600,14875,0,0,NULL,1,'rest','2026-03-18 12:25:27'),
(364447,'263750',3,'202603171409',63600,63700,63400,63700,8954,20,20,16.67,1,'rest','2026-03-18 12:25:27'),
(364448,'263750',3,'202603171412',63700,63700,63500,63500,5092,33.33,14.29,14.29,1,'rest','2026-03-18 12:25:27'),
(364449,'263750',3,'202603171415',63600,63600,63400,63600,7264,33.33,50,25,1,'rest','2026-03-18 12:25:27'),
(364450,'263750',3,'202603171418',63600,63600,63200,63200,8673,20,14.29,16.67,1,'rest','2026-03-18 12:25:27'),
(364451,'263750',3,'202603171421',63200,63500,63200,63400,7189,33.33,42.86,40,1,'rest','2026-03-18 12:25:27'),
(364452,'263750',3,'202603171424',63400,63500,63200,63300,6120,66.67,28.57,30,1,'rest','2026-03-18 12:25:27'),
(364453,'263750',3,'202603171427',63300,63400,63200,63200,10196,0,50,33.33,1,'rest','2026-03-18 12:25:27'),
(364454,'263750',3,'202603171430',63300,63400,63200,63300,5624,50,33.33,33.33,1,'rest','2026-03-18 12:25:27'),
(364455,'263750',3,'202603171433',63300,63400,63200,63400,4797,100,66.67,66.67,1,'rest','2026-03-18 12:25:27'),
(364456,'263750',3,'202603171436',63400,63800,63350,63700,9316,100,100,71.43,1,'rest','2026-03-18 12:25:27'),
(364457,'263750',3,'202603171439',63600,63700,63500,63500,6692,60,66.67,62.5,1,'rest','2026-03-18 12:25:27'),
(364458,'263750',3,'202603171442',63500,63700,63500,63600,6654,33.33,66.67,75,1,'rest','2026-03-18 12:25:27'),
(364459,'263750',3,'202603171445',63600,63700,63400,63400,4868,33.33,20,55.56,1,'rest','2026-03-18 12:25:27'),
(364460,'263750',3,'202603171448',63400,63400,63100,63100,15795,0,16.67,36.36,1,'rest','2026-03-18 12:25:27'),
(364461,'263750',3,'202603171451',63200,63400,63000,63300,12675,40,28.57,30,1,'rest','2026-03-18 12:25:27'),
(364462,'263750',3,'202603171454',63300,63500,63200,63400,3775,100,50,44.44,1,'rest','2026-03-18 12:25:27'),
(364463,'263750',3,'202603171457',63400,63400,63100,63200,13361,33.33,60,30,1,'rest','2026-03-18 12:25:27'),
(364464,'263750',3,'202603171500',63200,63300,63200,63250,4074,20,42.86,41.18,1,'rest','2026-03-18 12:25:27'),
(364465,'263750',3,'202603171503',63300,63500,63200,63500,10954,100,60,75,1,'rest','2026-03-18 12:25:27'),
(364484,'263750',3,'202603171506',63500,63600,63400,63600,8008,100,100,71.43,1,'rest','2026-03-18 12:25:27'),
(364485,'263750',3,'202603171509',63500,63700,63400,63500,7977,50,77.78,57.14,1,'rest','2026-03-18 12:25:27'),
(364486,'263750',3,'202603171512',63500,63600,63400,63400,9711,0,33.33,66.67,1,'rest','2026-03-18 12:25:27'),
(364487,'263750',3,'202603171515',63400,63500,63200,63500,7717,50,33.33,69.23,1,'rest','2026-03-18 12:25:27'),
(364488,'263750',3,'202603171518',63400,63700,63400,63500,6387,100,50,50,1,'rest','2026-03-18 12:25:27'),
(364489,'263750',3,'202603171530',63600,63600,63600,63600,14371,100,100,50,1,'rest','2026-03-18 12:25:27'),
(364490,'263750',3,'202603171533',63600,63600,63600,63600,2117,100,100,66.67,1,'rest','2026-03-18 12:25:27'),
(364491,'263750',3,'202603180900',65500,65700,64700,64800,30587,100,100,100,1,'rest','2026-03-18 12:25:27'),
(364492,'263750',3,'202603180903',64700,65100,62900,63200,33272,42.86,42.86,44.83,1,'rest','2026-03-18 12:25:27'),
(364493,'263750',3,'202603180906',63300,63900,62600,62600,31325,0,35.29,37.14,1,'rest','2026-03-18 12:25:27'),
(364494,'263750',3,'202603180909',62700,63200,62600,63100,17192,45.45,18.52,43.59,1,'rest','2026-03-18 12:25:27'),
(364495,'263750',3,'202603180912',63200,63400,62700,62700,22971,55.56,33.33,39.53,1,'rest','2026-03-18 12:25:27'),
(364496,'263750',3,'202603180915',62800,62800,61100,61600,63972,0,25,11.9,1,'rest','2026-03-18 12:25:27'),
(364497,'263750',3,'202603180918',61600,62100,61200,62100,29343,31.25,25,32.26,1,'rest','2026-03-18 12:25:27'),
(364498,'263750',3,'202603180921',61900,63000,61900,62600,30061,100,47.62,50,1,'rest','2026-03-18 12:25:27'),
(364499,'263750',3,'202603180924',62650,62900,62100,62100,15867,50,66.67,33.33,1,'rest','2026-03-18 12:25:27'),
(364500,'263750',3,'202603180927',62100,62300,62100,62200,8381,16.67,54.55,40.74,1,'rest','2026-03-18 12:25:27'),
(364501,'263750',3,'202603180930',62200,62500,62000,62000,14000,33.33,12.5,61.11,1,'rest','2026-03-18 12:25:27'),
(364502,'263750',3,'202603180933',62000,62200,61700,62200,15939,50,60,53.33,1,'rest','2026-03-18 12:25:27'),
(364503,'263750',3,'202603180936',62000,62300,61900,61900,7669,40,28.57,23.08,1,'rest','2026-03-18 12:25:27'),
(364504,'263750',3,'202603180939',61900,62050,61800,61900,15155,0,40,37.5,1,'rest','2026-03-18 12:25:27'),
(364505,'263750',3,'202603180942',61900,61900,61800,61900,4173,100,0,28.57,1,'rest','2026-03-18 12:25:27'),
(364506,'263750',3,'202603180945',61800,61900,61100,61400,22832,0,0,20,1,'rest','2026-03-18 12:25:27'),
(364507,'263750',3,'202603180948',61200,61450,61200,61200,8534,0,0,0,1,'rest','2026-03-18 12:25:27'),
(364508,'263750',3,'202603180951',61200,61500,61200,61400,13145,50,22.22,22.22,1,'rest','2026-03-18 12:25:27'),
(364509,'263750',3,'202603180954',61400,61500,61300,61300,5063,66.67,40,20,1,'rest','2026-03-18 12:25:27'),
(364510,'263750',3,'202603180957',61300,61400,60900,61000,33027,0,33.33,15.38,1,'rest','2026-03-18 12:25:27'),
(364511,'263750',3,'202603181000',61000,61000,60600,60700,19468,0,0,18.18,1,'rest','2026-03-18 12:25:27'),
(364512,'263750',3,'202603181003',60800,61300,60800,61100,14685,57.14,40,46.15,1,'rest','2026-03-18 12:25:27'),
(364513,'263750',3,'202603181006',61000,61100,60700,60800,10881,57.14,40,28.57,1,'rest','2026-03-18 12:25:27'),
(364514,'263750',3,'202603181009',60700,60800,60500,60700,16738,0,50,28.57,1,'rest','2026-03-18 12:25:27'),
(364515,'263750',3,'202603181012',60700,60800,60500,60500,12162,0,0,30.77,1,'rest','2026-03-18 12:25:27'),
(364516,'263750',3,'202603181015',60500,60900,60500,60900,14431,66.67,57.14,57.14,1,'rest','2026-03-18 12:25:27'),
(364517,'263750',3,'202603181018',60900,61400,60800,61100,12814,100,75,50,1,'rest','2026-03-18 12:25:27'),
(364518,'263750',3,'202603181021',61100,61300,60900,61000,13481,66.67,85.71,60,1,'rest','2026-03-18 12:25:27'),
(364519,'263750',3,'202603181024',61000,61200,60900,61200,4843,66.67,80,72.73,1,'rest','2026-03-18 12:25:27'),
(364520,'263750',3,'202603181027',61100,61300,61100,61200,5233,100,66.67,88.89,1,'rest','2026-03-18 12:25:27'),
(364521,'263750',3,'202603181030',61200,61600,61200,61500,10328,100,100,87.5,1,'rest','2026-03-18 12:25:27'),
(364522,'263750',3,'202603181033',61500,61800,61400,61800,8870,100,100,88.89,1,'rest','2026-03-18 12:25:27'),
(364523,'263750',3,'202603181036',61700,62100,61700,62000,11943,100,100,100,1,'rest','2026-03-18 12:25:27'),
(364524,'263750',3,'202603181039',62100,62200,61700,62100,13966,100,100,100,1,'rest','2026-03-18 12:25:27'),
(364525,'263750',3,'202603181042',62100,62100,61700,61900,3869,33.33,60,81.82,1,'rest','2026-03-18 12:25:27'),
(364526,'263750',3,'202603181045',62000,62000,61700,61900,4159,0,33.33,75,1,'rest','2026-03-18 12:25:27'),
(364527,'263750',3,'202603181048',62000,62300,61900,62300,7235,100,66.67,77.78,1,'rest','2026-03-18 12:25:27'),
(364528,'263750',3,'202603181051',62200,62900,62200,62700,16669,100,100,81.82,1,'rest','2026-03-18 12:25:27'),
(364529,'263750',3,'202603181054',62800,62800,62400,62500,7745,66.67,80,66.67,1,'rest','2026-03-18 12:25:27'),
(364530,'263750',3,'202603181057',62600,62900,62500,62900,6831,66.67,80,85.71,1,'rest','2026-03-18 12:25:27'),
(364531,'263750',3,'202603181100',62900,63500,62800,63400,16587,100,81.82,89.47,1,'rest','2026-03-18 12:25:27'),
(364532,'263750',3,'202603181103',63300,64000,63100,63900,20128,100,100,90,1,'rest','2026-03-18 12:25:27'),
(364533,'263750',60,'202602251000',50900,51200,50200,50700,70498,7.04,18.01,17.28,1,'rest','2026-03-18 11:41:06'),
(364534,'263750',60,'202602251100',50700,50900,50000,50200,41065,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:28'),
(364535,'263750',60,'202602251200',50200,50500,50000,50000,40168,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:28'),
(364536,'263750',60,'202602251300',50000,51400,49950,51300,53990,86.67,NULL,NULL,1,'rest','2026-03-18 12:25:28'),
(364537,'263750',60,'202602251400',51250,51700,50800,50900,61095,76.47,68.42,NULL,1,'rest','2026-03-18 12:25:28'),
(364538,'263750',60,'202602251500',50900,51200,50800,51100,28113,33.33,78.95,NULL,1,'rest','2026-03-18 12:25:28'),
(364539,'263750',60,'202602260900',52100,52700,50500,51100,104753,100,33.33,71.43,1,'rest','2026-03-18 12:25:28'),
(364540,'263750',60,'202602261000',51100,51400,50700,50900,24692,0,50,71.43,1,'rest','2026-03-18 12:25:28'),
(364541,'263750',60,'202602261100',51000,51700,50800,51500,35593,75,75,57.14,1,'rest','2026-03-18 12:25:28'),
(364542,'263750',60,'202602261200',51600,51900,51100,51300,32393,75,60,66.67,1,'rest','2026-03-18 12:25:28'),
(364543,'263750',60,'202602261300',51300,51800,51100,51400,35767,33.33,77.78,63.64,1,'rest','2026-03-18 12:25:28'),
(364544,'263750',60,'202602261400',51400,51700,51100,51300,31065,50,25,58.33,1,'rest','2026-03-18 12:25:28'),
(364545,'263750',60,'202602261500',51300,51700,51100,51200,30862,0,33.33,63.64,1,'rest','2026-03-18 12:25:28'),
(364546,'263750',60,'202602270900',50500,51800,50200,51600,74755,80,66.67,55.56,1,'rest','2026-03-18 12:25:28'),
(364547,'263750',60,'202602271000',51700,51800,50800,51400,29315,66.67,57.14,55.56,1,'rest','2026-03-18 12:25:28'),
(364548,'263750',60,'202602271100',51400,52800,51400,52600,75316,85.71,88.89,80,1,'rest','2026-03-18 12:25:28'),
(364549,'263750',60,'202602271200',52400,52900,52300,52700,45636,100,86.67,85,1,'rest','2026-03-18 12:25:28'),
(364550,'263750',60,'202602271300',52700,52700,52400,52600,21116,50,92.86,85,1,'rest','2026-03-18 12:25:28'),
(364551,'263750',60,'202602271400',52600,54300,52600,53600,164916,90.91,91.67,88.46,1,'rest','2026-03-18 12:25:28'),
(364552,'263750',60,'202602271500',53500,53600,53000,53600,59462,100,90.91,95.83,1,'rest','2026-03-18 12:25:28'),
(364553,'263750',60,'202603030900',57900,59900,57100,58800,466443,100,100,98.44,1,'rest','2026-03-18 12:25:28'),
(364554,'263750',60,'202603031000',58900,64000,58500,61900,664168,100,100,98.94,1,'rest','2026-03-18 12:25:28'),
(364555,'263750',60,'202603031100',61800,63900,61500,62300,267811,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364556,'263750',60,'202603031200',62400,63000,61500,62700,134629,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364557,'263750',60,'202603031300',62700,62800,60600,61200,145430,21.05,34.78,85.85,1,'rest','2026-03-18 12:25:28'),
(364558,'263750',60,'202603031400',61200,62200,60600,60800,96757,0,17.39,67.24,1,'rest','2026-03-18 12:25:28'),
(364559,'263750',60,'202603031500',60700,61100,60000,60000,64946,0,0,22.86,1,'rest','2026-03-18 12:25:28'),
(364560,'263750',60,'202603040900',60500,61800,57500,58400,363463,0,0,8.51,1,'rest','2026-03-18 12:25:28'),
(364561,'263750',60,'202603041000',58400,58400,56100,56600,106310,0,0,0,1,'rest','2026-03-18 12:25:28'),
(364562,'263750',60,'202603041100',56600,56600,54300,55600,123468,0,0,0,1,'rest','2026-03-18 12:25:28'),
(364563,'263750',60,'202603041200',55600,56300,53100,56200,191846,37.5,17.65,10.34,1,'rest','2026-03-18 12:25:28'),
(364564,'263750',60,'202603041300',56200,57300,54900,55100,102615,35.29,22.22,9.84,1,'rest','2026-03-18 12:25:28'),
(364565,'263750',60,'202603041400',55100,55300,53300,54700,139333,0,28.57,12.24,1,'rest','2026-03-18 12:25:28'),
(364566,'263750',60,'202603041500',54700,54700,53700,54000,58291,0,0,15.79,1,'rest','2026-03-18 12:25:28'),
(364567,'263750',60,'202603050900',58200,58900,50500,53000,576007,0,0,15.79,1,'rest','2026-03-18 12:25:28'),
(364568,'263750',60,'202603051000',53000,54900,52600,53300,194141,23.08,15,8.57,1,'rest','2026-03-18 12:25:28'),
(364569,'263750',60,'202603051100',53300,54600,52900,54100,107812,100,52.38,34.38,1,'rest','2026-03-18 12:25:28'),
(364570,'263750',60,'202603051200',54100,54500,52800,54100,96520,100,100,39.29,1,'rest','2026-03-18 12:25:28'),
(364571,'263750',60,'202603051300',53900,55600,53300,55600,114831,100,100,72.22,1,'rest','2026-03-18 12:25:28'),
(364572,'263750',60,'202603051400',55600,57300,55100,56300,144439,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364573,'263750',60,'202603051500',56300,56400,54800,54900,116754,33.33,61.11,68.18,1,'rest','2026-03-18 12:25:28'),
(364574,'263750',60,'202603060900',53500,58800,53400,55400,314600,26.32,46.15,65.85,1,'rest','2026-03-18 12:25:28'),
(364575,'263750',60,'202603061000',55300,56900,54900,56300,153235,100,50,72,1,'rest','2026-03-18 12:25:28'),
(364576,'263750',60,'202603061100',56400,57700,56000,57600,99111,100,100,70.83,1,'rest','2026-03-18 12:25:28'),
(364577,'263750',60,'202603061200',57600,58200,57300,58100,100027,100,100,69.57,1,'rest','2026-03-18 12:25:28'),
(364578,'263750',60,'202603061300',58100,58500,57000,58500,84113,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364579,'263750',60,'202603061400',58500,59500,58100,58800,121515,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364580,'263750',60,'202603061500',58700,59000,58400,58800,46735,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364581,'263750',60,'202603090900',57700,62300,56800,61400,429100,100,100,100,1,'rest','2026-03-18 12:25:28'),
(364582,'263750',60,'202603091000',61400,63500,60100,60400,328741,72.22,72.22,76.74,1,'rest','2026-03-18 12:25:28'),
(364583,'263750',60,'202603091100',60300,63300,60300,62600,169282,68.75,82.76,83.61,1,'rest','2026-03-18 12:25:28'),
(364635,'263750',60,'202603091200',62700,65300,62400,63900,315225,100,77.78,85.92,1,'rest','2026-03-18 12:25:28'),
(364636,'263750',60,'202603091300',64000,64500,62700,64300,199764,100,100,86.67,1,'rest','2026-03-18 12:25:30'),
(364637,'263750',60,'202603091400',64400,67300,63600,66300,469498,100,100,85.51,1,'rest','2026-03-18 12:25:30'),
(364638,'263750',60,'202603091500',66300,66400,65200,66100,107688,90.91,92.31,96.72,1,'rest','2026-03-18 12:25:30'),
(364639,'263750',60,'202603100900',66200,70600,65800,66500,640861,66.67,92.31,95.35,1,'rest','2026-03-18 12:25:30'),
(364640,'263750',60,'202603101000',66600,68500,65700,68000,165885,100,90.48,95.56,1,'rest','2026-03-18 12:25:30'),
(364641,'263750',60,'202603101100',68000,68400,65600,65600,122464,38.46,44.19,60,1,'rest','2026-03-18 12:25:30'),
(364642,'263750',60,'202603101200',65600,65700,63100,63700,215803,0,25.86,29.69,1,'rest','2026-03-18 12:25:30'),
(364643,'263750',60,'202603101300',63700,65000,63000,64000,141875,13.64,6.52,33.85,1,'rest','2026-03-18 12:25:30'),
(364644,'263750',60,'202603101400',64000,64800,63500,64000,127842,100,13.64,29.51,1,'rest','2026-03-18 12:25:30'),
(364645,'263750',60,'202603101500',64000,64500,63700,64500,53609,100,100,15.69,1,'rest','2026-03-18 12:25:30'),
(364646,'263750',60,'202603110900',65100,66900,63800,64100,206014,55.56,55.56,25.81,1,'rest','2026-03-18 12:25:30'),
(364647,'263750',60,'202603111000',64100,64100,61700,62400,228869,0,19.23,27.59,1,'rest','2026-03-18 12:25:30'),
(364648,'263750',60,'202603111100',62400,62500,61400,62300,96909,0,0,18.52,1,'rest','2026-03-18 12:25:30'),
(364649,'263750',60,'202603111200',62300,62300,61700,61950,58834,0,0,16.39,1,'rest','2026-03-18 12:25:30'),
(364650,'263750',60,'202603111300',61900,62100,61700,61800,47644,0,0,0,1,'rest','2026-03-18 12:25:30'),
(364651,'263750',60,'202603111400',61800,62600,61500,61600,126686,0,0,0,1,'rest','2026-03-18 12:25:30'),
(364652,'263750',60,'202603111500',61600,61700,61000,61400,97356,0,0,0,1,'rest','2026-03-18 12:25:30'),
(364653,'263750',60,'202603120900',61100,61300,59100,59800,189299,0,0,0,1,'rest','2026-03-18 12:25:30'),
(364654,'263750',60,'202603121000',59800,62000,59500,59600,140415,0,0,0,1,'rest','2026-03-18 12:25:30'),
(364655,'263750',60,'202603121100',59700,60100,59400,59700,78471,33.33,5.26,4.35,1,'rest','2026-03-18 12:25:30'),
(364656,'263750',60,'202603121200',59700,60400,59500,60000,59433,100,66.67,16.67,1,'rest','2026-03-18 12:25:30'),
(364657,'263750',60,'202603121300',60000,60300,59700,59900,75327,75,80,17.39,1,'rest','2026-03-18 12:25:30'),
(364658,'263750',60,'202603121400',59800,61000,59700,60300,90365,80,87.5,72.73,1,'rest','2026-03-18 12:25:30'),
(364659,'263750',60,'202603121500',60300,60500,59600,60100,161472,66.67,57.14,72.73,1,'rest','2026-03-18 12:25:30'),
(364660,'263750',60,'202603130900',63200,67500,61300,65900,676366,96.67,96.88,95.59,1,'rest','2026-03-18 12:25:30'),
(364661,'263750',60,'202603131000',65900,66300,64100,65300,289996,90.62,87.88,87.32,1,'rest','2026-03-18 12:25:30'),
(364662,'263750',60,'202603131100',65300,66900,65000,66200,206393,60,91.78,89.87,1,'rest','2026-03-18 12:25:30'),
(364663,'263750',60,'202603131200',66300,66800,65300,65800,131238,69.23,47.37,84.81,1,'rest','2026-03-18 12:25:30'),
(364664,'263750',60,'202603131300',65900,66800,65200,66400,177855,60,78.95,87.95,1,'rest','2026-03-18 12:25:30'),
(364665,'263750',60,'202603131400',66400,66700,65500,65700,149363,46.15,35.29,46.88,1,'rest','2026-03-18 12:25:30'),
(364666,'263750',60,'202603131500',65800,65900,65400,65800,83038,12.5,50,59.26,1,'rest','2026-03-18 12:25:30'),
(364667,'263750',60,'202603171400',64100,64100,63000,63200,163138,0,35.29,48,1,'rest','2026-03-18 12:25:30'),
(364668,'263750',60,'202603171500',63200,63700,63200,63600,71316,33.33,26.67,43.48,1,'rest','2026-03-18 12:25:30'),
(364669,'263750',60,'202603180900',65500,65700,60900,61000,422508,13.33,10.53,21.28,1,'rest','2026-03-18 12:25:30'),
(364670,'263750',60,'202603181000',61000,62900,60500,62900,216351,42.22,46.94,38.33,1,'rest','2026-03-18 12:25:30'),
(364671,'263750',60,'202603181100',62900,65200,62800,63400,210164,100,48,45.16,1,'rest','2026-03-18 12:25:30'),
(364684,'263750',15,'202603121315',60000,60100,59800,59900,28072,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(364734,'263750',15,'202603121330',59900,60000,59800,59900,16102,NULL,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(364735,'263750',15,'202603121345',59900,60000,59700,59900,13424,100,NULL,NULL,1,'rest','2026-03-18 11:05:25'),
(364736,'263750',15,'202603121400',59800,60100,59700,59900,18335,100,100,NULL,1,'rest','2026-03-18 11:05:25'),
(364737,'263750',15,'202603121415',59900,60400,59800,60200,17503,100,100,NULL,1,'rest','2026-03-18 11:05:25'),
(364738,'263750',15,'202603121430',60200,60800,60100,60700,20479,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364739,'263750',15,'202603121445',60700,61000,60200,60300,34048,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364740,'263750',15,'202603121500',60300,60400,59600,60000,37263,0,NULL,NULL,1,'rest','2026-03-18 12:25:27'),
(364741,'263750',15,'202603121515',60100,60500,60000,60300,9444,50,30,NULL,1,'rest','2026-03-18 12:25:27'),
(364742,'263750',15,'202603121530',60100,60100,60100,60100,114765,60,37.5,NULL,1,'rest','2026-03-18 12:25:27'),
(364743,'263750',15,'202603130900',63200,63300,61300,62000,111975,90.48,91.67,70.97,1,'rest','2026-03-18 12:25:27'),
(364744,'263750',15,'202603130915',62100,63400,62000,63400,69274,100,94.29,87.8,1,'rest','2026-03-18 12:25:27'),
(364745,'263750',15,'202603130930',63500,67500,63400,66800,290799,100,100,97.22,1,'rest','2026-03-18 12:25:27'),
(364746,'263750',15,'202603130945',66800,67500,65300,65900,204318,79.07,84.21,85.9,1,'rest','2026-03-18 12:25:27'),
(364747,'263750',15,'202603131000',65900,66300,64100,64800,123941,0,62.96,77.01,1,'rest','2026-03-18 12:25:27'),
(364748,'263750',15,'202603131015',64800,65600,64700,65300,56196,31.25,20,72.6,1,'rest','2026-03-18 12:25:27'),
(364749,'263750',15,'202603131030',65300,65900,64600,64700,59292,45.45,22.73,60,1,'rest','2026-03-18 12:25:27'),
(364750,'263750',15,'202603131045',64700,65500,64400,65300,50567,50,64.71,29.73,1,'rest','2026-03-18 12:25:27'),
(364751,'263750',15,'202603131100',65300,65800,65000,65600,44322,100,60,45.16,1,'rest','2026-03-18 12:25:27'),
(364752,'263750',15,'202603131115',65600,66500,65400,65800,66216,100,100,72.73,1,'rest','2026-03-18 12:25:27'),
(364753,'263750',15,'202603131130',65800,66600,65800,66500,48310,100,100,75,1,'rest','2026-03-18 12:25:27'),
(364754,'263750',15,'202603131145',66500,66900,66000,66200,47545,70,75,85.71,1,'rest','2026-03-18 12:25:27'),
(364755,'263750',15,'202603131200',66300,66800,66200,66600,29878,57.14,78.57,84.21,1,'rest','2026-03-18 12:25:27'),
(364756,'263750',15,'202603131215',66600,66600,65900,65900,29974,36.36,28.57,56.52,1,'rest','2026-03-18 12:25:27'),
(364757,'263750',15,'202603131230',66000,66000,65300,65900,41639,0,36.36,52.38,1,'rest','2026-03-18 12:25:27'),
(364758,'263750',15,'202603131245',65900,66000,65400,65800,29747,0,0,26.67,1,'rest','2026-03-18 12:25:27'),
(364759,'263750',15,'202603131300',65900,66000,65200,65500,29901,0,0,26.67,1,'rest','2026-03-18 12:25:27'),
(364760,'263750',15,'202603131315',65500,66400,65200,66100,51996,66.67,60,35.29,1,'rest','2026-03-18 12:25:27'),
(364761,'263750',15,'202603131330',66000,66100,65600,66000,38891,85.71,60,54.55,1,'rest','2026-03-18 12:25:27'),
(364762,'263750',15,'202603131345',66000,66800,65900,66400,57067,80,90.91,66.67,1,'rest','2026-03-18 12:25:27'),
(364763,'263750',15,'202603131400',66400,66700,65950,66400,41509,100,80,71.43,1,'rest','2026-03-18 12:25:27'),
(364764,'263750',15,'202603131415',66500,66600,66000,66000,30114,0,50,66.67,1,'rest','2026-03-18 12:25:27'),
(364765,'263750',15,'202603131430',66100,66300,65600,66000,48689,0,0,44.44,1,'rest','2026-03-18 12:25:27'),
(364766,'263750',15,'202603131445',65900,66000,65500,65700,29051,0,0,36.36,1,'rest','2026-03-18 12:25:27'),
(364767,'263750',15,'202603131500',65800,65900,65400,65600,37277,0,0,0,1,'rest','2026-03-18 12:25:27'),
(364768,'263750',15,'202603131515',65600,65900,65400,65800,22253,66.67,33.33,20,1,'rest','2026-03-18 12:25:27'),
(364769,'263750',15,'202603131530',65800,65800,65800,65800,23508,100,66.67,33.33,1,'rest','2026-03-18 12:25:27'),
(364784,'263750',15,'202603171045',64300,64400,63700,63900,35679,0,75,33.33,1,'rest','2026-03-18 12:25:28'),
(364785,'263750',15,'202603171100',63900,64200,63500,63600,37127,0,0,60,1,'rest','2026-03-18 12:25:28'),
(364786,'263750',15,'202603171115',63700,63900,63500,63900,22202,50,33.33,66.67,1,'rest','2026-03-18 12:25:28'),
(364787,'263750',15,'202603171130',63900,63900,63500,63600,16424,50,33.33,25,1,'rest','2026-03-18 12:25:28'),
(364788,'263750',15,'202603171145',63600,63900,63400,63700,19236,25,57.14,30.77,1,'rest','2026-03-18 12:25:28'),
(364789,'263750',15,'202603171200',63800,64200,63600,64100,27923,100,62.5,57.14,1,'rest','2026-03-18 12:25:28'),
(364790,'263750',15,'202603171215',64200,64300,64000,64200,18995,100,100,75,1,'rest','2026-03-18 12:25:28'),
(364791,'263750',15,'202603171230',64200,64200,63800,63800,28215,20,55.56,46.15,1,'rest','2026-03-18 12:25:28'),
(364792,'263750',15,'202603171245',63900,64400,63700,64300,28177,55.56,60,73.33,1,'rest','2026-03-18 12:25:28'),
(364793,'263750',15,'202603171300',64300,64400,64100,64400,17146,100,60,73.33,1,'rest','2026-03-18 12:25:28'),
(364794,'263750',15,'202603171330',64500,64500,64200,64200,24278,33.33,42.86,50,1,'rest','2026-03-18 12:25:28'),
(364795,'263750',15,'202603171345',64200,64300,64000,64000,27279,0,25,57.14,1,'rest','2026-03-18 12:25:28'),
(364796,'263750',15,'202603171400',64100,64100,63400,63500,40139,0,0,21.43,1,'rest','2026-03-18 12:25:28'),
(364797,'263750',15,'202603171415',63600,63600,63200,63200,39442,0,0,12.5,1,'rest','2026-03-18 12:25:28'),
(364798,'263750',15,'202603171430',63300,63800,63200,63600,33083,57.14,33.33,22.22,1,'rest','2026-03-18 12:25:28'),
(364799,'263750',15,'202603171445',63600,63700,63000,63200,50474,50,36.36,22.22,1,'rest','2026-03-18 12:25:28'),
(364800,'263750',15,'202603171500',63200,63700,63200,63400,40724,33.33,60,33.33,1,'rest','2026-03-18 12:25:28'),
(364801,'263750',15,'202603171515',63400,63700,63200,63500,14104,100,42.86,50,1,'rest','2026-03-18 12:25:28'),
(364802,'263750',15,'202603171530',63600,63600,63600,63600,16488,100,100,66.67,1,'rest','2026-03-18 12:25:28'),
(364803,'263750',15,'202603180900',65500,65700,62600,62700,135347,10,18.18,23.53,1,'rest','2026-03-18 12:25:28'),
(364804,'263750',15,'202603180915',62800,63000,61100,62200,147624,0,6.67,22.22,1,'rest','2026-03-18 12:25:28'),
(364805,'263750',15,'202603180930',62200,62500,61700,61900,56936,0,0,10.53,1,'rest','2026-03-18 12:25:28'),
(364806,'263750',15,'202603180945',61800,61900,60900,61000,82601,0,0,3.7,1,'rest','2026-03-18 12:25:28'),
(364807,'263750',15,'202603181000',61000,61300,60500,60500,73934,0,0,0,1,'rest','2026-03-18 12:25:28'),
(364808,'263750',15,'202603181015',60500,61400,60500,61200,50802,58.33,33.33,24.14,1,'rest','2026-03-18 12:25:28'),
(364809,'263750',15,'202603181030',61200,62200,61200,61900,48976,100,73.68,45.16,1,'rest','2026-03-18 12:25:28'),
(364810,'263750',15,'202603181045',62000,62900,61700,62900,42639,100,100,63.16,1,'rest','2026-03-18 12:25:28'),
(364811,'263750',15,'202603181100',62900,65200,62800,64000,120996,100,100,87.5,1,'rest','2026-03-18 12:25:28'),
(364933,'069500',1,'202603181105',87990,88000,87935,87945,87935,11.11,11.11,16.67,1,'ws','2026-03-18 11:06:00'),
(364934,'005930',3,'202603181103',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364935,'069500',3,'202603181103',87985,88010,87935,87945,87935,68.18,79.41,80.36,1,'ws','2026-03-18 11:06:02'),
(364936,'005380',1,'202603181105',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364937,'005380',3,'202603181103',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364938,'005930',1,'202603181105',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364939,'000660',1,'202603181105',1007500,1007500,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364940,'000660',3,'202603181103',1007000,1007000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364941,'011930',1,'202603181105',2990,3015,2965,2970,1425099,0,0,0,1,'ws','2026-03-18 11:15:24'),
(364942,'011930',3,'202603181103',3040,3065,2965,2970,5680047,0,9.09,45.21,1,'ws','2026-03-18 14:50:27'),
(364943,'100790',1,'202603181105',24150,24150,24100,24150,24100,0,0,0,1,'ws','2026-03-18 11:06:02'),
(364944,'100790',3,'202603181103',24150,24250,24100,24150,24100,0,0,9.52,1,'ws','2026-03-18 11:06:02'),
(364945,'369370',1,'202603181105',1499,1499,1470,1474,32732,0,0,0,1,'ws','2026-03-18 12:30:26'),
(364946,'369370',3,'202603181103',1500,1501,1470,1474,48138,0,0,29.29,1,'ws','2026-03-18 13:54:46'),
(364947,'217590',1,'202603181105',19010,19110,19000,19080,13664,53.85,68.42,72.73,1,'ws','2026-03-18 11:40:25'),
(364948,'217590',3,'202603181103',19050,19120,18970,19080,42977,100,100,100,1,'ws','2026-03-18 14:00:25'),
(364949,'298040',1,'202603181105',2685000,2686000,2685000,2686000,2685000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364950,'298040',3,'202603181103',2686000,2686000,2686000,2686000,2685000,NULL,NULL,NULL,1,'ws','2026-03-18 11:06:02'),
(364951,'229200',1,'202603181105',20110,20110,20105,20105,20105,50,80,44.44,1,'ws','2026-03-18 11:06:02'),
(364952,'229200',3,'202603181103',20092,20110,20085,20105,20105,100,42.86,75,1,'ws','2026-03-18 11:06:02'),
(364953,'242040',1,'202603181105',6910,6910,6870,6870,6870,20,16.67,12.5,1,'ws','2026-03-18 11:06:02'),
(364954,'242040',3,'202603181103',6920,6920,6870,6870,38910,0,0,50,1,'ws','2026-03-18 11:06:37'),
(364955,'041910',1,'202603181105',8470,8520,8470,8520,8500,66.67,50,36.36,1,'ws','2026-03-18 11:06:02'),
(364956,'041910',3,'202603181103',8520,8550,8450,8520,30284,0,0,44,1,'ws','2026-03-18 14:25:28'),
(365023,'242040',3,'202603181106',6880,6880,6810,6860,6850,0,0,40,1,'rest','2026-03-18 11:09:02'),
(365123,'242040',15,'202603181100',6960,6960,6810,6890,6890,68.42,70,NULL,1,'rest','2026-03-18 11:15:02'),
(365172,'229200',1,'202603181106',20110,20120,20105,20120,20115,75,80,77.78,1,'ws','2026-03-18 11:07:00'),
(365173,'263750',1,'202603181106',63900,64100,63800,64000,64000,100,100,100,1,'ws','2026-03-18 11:07:02'),
(365174,'005930',1,'202603181106',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:07:02'),
(365175,'000660',1,'202603181106',1008000,1008000,1008000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:07:02'),
(365176,'069500',1,'202603181106',87935,87960,87905,87945,87935,0,11.11,6.25,1,'ws','2026-03-18 11:07:02'),
(365177,'005380',1,'202603181106',536000,537000,536000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:07:02'),
(365178,'100790',1,'202603181106',24100,24400,24100,24350,24300,100,80,80,1,'ws','2026-03-18 11:07:02'),
(365179,'011930',1,'202603181106',2970,3000,2960,3000,929511,60,54.55,22.22,1,'ws','2026-03-18 11:15:24'),
(365180,'217590',1,'202603181106',19080,19100,19000,19090,11248,100,57.14,73.91,1,'ws','2026-03-18 11:40:25'),
(365181,'369370',1,'202603181106',1474,1500,1474,1499,30710,50,49.02,49.02,1,'ws','2026-03-18 12:30:26'),
(365182,'041910',1,'202603181106',8510,8520,8480,8520,8480,100,66.67,44.44,1,'ws','2026-03-18 11:07:02'),
(365183,'242040',1,'202603181106',6880,6880,6820,6820,6810,0,10,7.69,1,'ws','2026-03-18 11:07:02'),
(365184,'242040',1,'202603181107',6820,6850,6810,6840,6820,28.57,18.18,23.08,1,'ws','2026-03-18 11:08:00'),
(365185,'005930',1,'202603181107',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:08:02'),
(365186,'069500',1,'202603181107',87955,88015,87955,87980,87980,100,46.67,50,1,'ws','2026-03-18 11:08:02'),
(365187,'011930',1,'202603181107',3000,3000,2980,2985,542175,66.67,46.15,25,1,'ws','2026-03-18 11:15:24'),
(365188,'100790',1,'202603181107',24350,24450,24300,24400,24350,100,100,83.33,1,'ws','2026-03-18 11:08:02'),
(365189,'217590',1,'202603181107',19090,19100,19020,19060,4874,25,72.73,60.87,1,'ws','2026-03-18 11:40:25'),
(365190,'229200',1,'202603181107',20120,20125,20115,20125,20120,100,80,88.89,1,'ws','2026-03-18 11:08:02'),
(365191,'034020',1,'202603181107',107450,107450,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:08:02'),
(365192,'263750',1,'202603181107',64100,64900,64100,64900,64700,100,100,100,1,'ws','2026-03-18 11:08:02'),
(365193,'369370',1,'202603181107',1499,1502,1499,1501,4449,100,51.92,50.94,1,'ws','2026-03-18 12:30:26'),
(365194,'041910',1,'202603181107',8520,8520,8510,8520,8510,100,100,50,1,'ws','2026-03-18 11:08:04'),
(365195,'000660',3,'202603181106',1008000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365196,'005930',1,'202603181108',204750,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:00'),
(365197,'034020',3,'202603181106',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365198,'005930',3,'202603181106',204750,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365199,'263750',3,'202603181106',63900,65200,63800,64800,46630,100,100,92,1,'ws','2026-03-18 12:25:27'),
(365200,'229200',3,'202603181106',20110,20125,20105,20115,20110,100,83.33,75,1,'ws','2026-03-18 11:09:02'),
(365201,'011930',3,'202603181106',2970,3000,2960,2980,2006642,11.76,4.76,40.3,1,'ws','2026-03-18 14:50:27'),
(365202,'100790',3,'202603181106',24100,24450,24100,24350,24350,80,36.36,46.15,1,'ws','2026-03-18 11:09:02'),
(365203,'069500',3,'202603181106',87935,88015,87905,87965,87950,36.36,73.08,87.5,1,'ws','2026-03-18 11:09:02'),
(365204,'005380',3,'202603181106',537000,537000,537000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365205,'010120',3,'202603181106',818000,818000,818000,818000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365207,'000660',1,'202603181108',1008000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365208,'229200',1,'202603181108',20125,20125,20110,20115,20110,33.33,66.67,62.5,1,'ws','2026-03-18 11:09:02'),
(365209,'034020',1,'202603181108',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365210,'011930',1,'202603181108',2990,3000,2975,2980,534956,0,60,40,1,'ws','2026-03-18 11:15:24'),
(365211,'263750',1,'202603181108',64800,65200,64600,64600,64600,75,76.92,78.57,1,'ws','2026-03-18 11:09:02'),
(365212,'100790',1,'202603181108',24400,24400,24300,24350,24350,50,83.33,71.43,1,'ws','2026-03-18 11:09:02'),
(365213,'069500',1,'202603181108',87980,88005,87945,87965,87950,70,70,42.11,1,'ws','2026-03-18 11:09:02'),
(365214,'005380',1,'202603181108',537000,537000,537000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:09:02'),
(365215,'242040',1,'202603181108',6820,6870,6820,6860,6850,100,44.44,35.71,1,'ws','2026-03-18 11:09:02'),
(365226,'217590',3,'202603181106',19080,19100,18970,18970,26002,38.89,71.05,76.6,1,'ws','2026-03-18 14:00:25'),
(365227,'041910',3,'202603181106',8510,8520,8480,8500,4832,0,0,0,1,'ws','2026-03-18 14:25:28'),
(365228,'369370',3,'202603181106',1474,1504,1474,1501,46291,50.94,45.76,27.84,1,'ws','2026-03-18 13:54:46'),
(365229,'217590',1,'202603181108',19050,19050,18970,18970,9880,0,7.69,30.77,1,'ws','2026-03-18 11:40:25'),
(365230,'041910',1,'202603181108',8510,8510,8500,8500,8500,0,0,50,1,'ws','2026-03-18 11:09:04'),
(365231,'369370',1,'202603181108',1501,1504,1490,1501,11132,100,100,50.94,1,'ws','2026-03-18 12:30:26'),
(365235,'005930',1,'202603181109',204500,205000,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:10:00'),
(365236,'000660',1,'202603181109',1006500,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:10:02'),
(365237,'010120',1,'202603181109',818000,818000,818000,818000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 11:10:02'),
(365238,'005380',1,'202603181109',537000,537000,536000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:10:02'),
(365239,'034020',1,'202603181109',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:10:02'),
(365240,'011930',1,'202603181109',2980,2985,2955,2965,815336,0,0,35.29,1,'ws','2026-03-18 11:15:24'),
(365241,'100790',1,'202603181109',24400,24500,24350,24500,24450,75,80,88.89,1,'ws','2026-03-18 11:10:02'),
(365242,'369370',1,'202603181109',1490,1501,1490,1495,8812,0,25,46.55,1,'ws','2026-03-18 12:30:26'),
(365243,'242040',1,'202603181109',6860,6870,6840,6840,6840,50,66.67,26.67,1,'ws','2026-03-18 11:10:02'),
(365244,'069500',1,'202603181109',87965,87975,87920,87960,87950,0,63.64,36.84,1,'ws','2026-03-18 11:10:02'),
(365245,'041910',1,'202603181109',8500,8510,8480,8480,8480,0,0,50,1,'ws','2026-03-18 11:10:02'),
(365246,'229200',1,'202603181109',20115,20130,20110,20130,20125,60,66.67,70,1,'ws','2026-03-18 11:10:02'),
(365247,'263750',1,'202603181109',64700,64800,64100,64400,64400,0,64.29,66.67,1,'ws','2026-03-18 11:10:02'),
(365248,'217590',1,'202603181109',18980,19000,18860,18880,9597,0,0,27.59,1,'ws','2026-03-18 11:40:25'),
(365249,'005930',1,'202603181110',204500,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:11:00'),
(365250,'000660',1,'202603181110',1006000,1006000,1006000,1006000,1005000,NULL,NULL,NULL,1,'ws','2026-03-18 11:11:02'),
(365251,'005380',1,'202603181110',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:11:02'),
(365252,'263750',1,'202603181110',64400,64800,64400,64700,64700,60,37.5,72.22,1,'ws','2026-03-18 11:11:02'),
(365253,'100790',1,'202603181110',24475,24550,24450,24550,24500,100,80,90,1,'ws','2026-03-18 11:11:02'),
(365254,'069500',1,'202603181110',87970,87975,87882,87895,87880,0,0,29.17,1,'ws','2026-03-18 11:11:02'),
(365255,'229200',1,'202603181110',20130,20135,20115,20120,20120,60,42.86,63.64,1,'ws','2026-03-18 11:11:02'),
(365256,'034020',1,'202603181110',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:11:02'),
(365257,'217590',1,'202603181110',18870,18960,18870,18940,9810,40,25,25,1,'ws','2026-03-18 11:40:25'),
(365258,'369370',1,'202603181110',1495,1515,1495,1500,6810,45.45,45.45,84.21,1,'ws','2026-03-18 12:30:26'),
(365259,'041910',1,'202603181110',8480,8510,8480,8480,8480,0,0,0,1,'ws','2026-03-18 11:11:04'),
(365260,'242040',1,'202603181110',6850,6890,6840,6880,6880,66.67,75,53.33,1,'ws','2026-03-18 11:11:06'),
(365261,'005930',1,'202603181111',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:00'),
(365262,'005930',3,'202603181109',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365263,'000660',1,'202603181111',1006000,1007000,1006000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365264,'000660',3,'202603181109',1007000,1007000,1007000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365265,'263750',1,'202603181111',64700,64900,64700,64800,64800,100,66.67,72.22,1,'ws','2026-03-18 11:12:02'),
(365266,'263750',3,'202603181109',64700,64900,64100,64800,23241,100,100,100,1,'ws','2026-03-18 12:25:27'),
(365267,'217590',1,'202603181111',18940,19050,18930,19050,2966,100,65.38,44.74,1,'ws','2026-03-18 11:40:25'),
(365268,'217590',3,'202603181109',18980,19050,18860,19050,22373,42.11,57.69,76.6,1,'ws','2026-03-18 14:00:25'),
(365269,'069500',1,'202603181111',87890,87905,87850,87890,87880,0,0,28,1,'ws','2026-03-18 11:12:02'),
(365270,'069500',3,'202603181109',87965,87975,87850,87890,87880,21.05,15.38,58.49,1,'ws','2026-03-18 11:12:02'),
(365271,'034020',1,'202603181111',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365272,'034020',3,'202603181109',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365273,'005380',1,'202603181111',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365274,'005380',3,'202603181109',536000,536000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365275,'229200',1,'202603181111',20125,20130,20115,20115,20110,0,50,44.44,1,'ws','2026-03-18 11:12:02'),
(365276,'229200',3,'202603181109',20115,20135,20110,20115,20110,100,100,55.56,1,'ws','2026-03-18 11:12:02'),
(365277,'100790',1,'202603181111',24550,24550,24400,24400,24400,25,57.14,55.56,1,'ws','2026-03-18 11:12:02'),
(365278,'100790',3,'202603181109',24400,24550,24350,24400,24400,100,83.33,41.67,1,'ws','2026-03-18 11:12:02'),
(365279,'041910',1,'202603181111',8490,8490,8490,8490,8480,100,33.33,20,1,'ws','2026-03-18 11:12:02'),
(365280,'041910',3,'202603181109',8500,8510,8480,8490,7091,0,0,0,1,'ws','2026-03-18 14:25:28'),
(365281,'010120',1,'202603181111',819000,819000,819000,819000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365282,'010120',3,'202603181109',819000,819000,819000,819000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 11:12:02'),
(365292,'369370',1,'202603181111',1500,1500,1486,1489,8198,31.25,22.73,29.17,1,'ws','2026-03-18 12:30:26'),
(365293,'369370',3,'202603181109',1490,1515,1486,1489,23820,69.23,41.54,28.42,1,'ws','2026-03-18 13:54:46'),
(365295,'242040',1,'202603181111',6900,6930,6880,6930,6910,100,81.82,86.67,1,'ws','2026-03-18 11:12:06'),
(365296,'242040',3,'202603181109',6860,6930,6840,6930,6910,100,75,45,1,'ws','2026-03-18 11:12:06'),
(365298,'000660',1,'202603181112',1007000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:13:00'),
(365299,'263750',1,'202603181112',64800,64900,64000,64100,64000,12.5,36.36,25,1,'ws','2026-03-18 11:13:02'),
(365300,'005930',1,'202603181112',204500,205000,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:13:02'),
(365301,'229200',1,'202603181112',20112,20125,20110,20120,20115,50,25,44.44,1,'ws','2026-03-18 11:13:02'),
(365302,'034020',1,'202603181112',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:13:02'),
(365303,'217590',1,'202603181112',19050,19080,19040,19080,10323,100,100,52.63,1,'ws','2026-03-18 11:40:25'),
(365304,'069500',1,'202603181112',87895,87960,87890,87920,87910,85.71,30,25,1,'ws','2026-03-18 11:13:02'),
(365305,'242040',1,'202603181112',6930,6930,6900,6910,6900,71.43,81.82,73.33,1,'ws','2026-03-18 11:13:02'),
(365306,'100790',1,'202603181112',24400,24500,24350,24475,24450,33.33,45.45,57.89,1,'ws','2026-03-18 11:13:02'),
(365307,'041910',1,'202603181112',8490,8510,8490,8490,8490,100,100,20,1,'ws','2026-03-18 11:13:02'),
(365308,'369370',1,'202603181112',1489,1493,1483,1493,9232,26.67,45,34.62,1,'ws','2026-03-18 12:30:26'),
(365309,'005930',1,'202603181113',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:14:00'),
(365310,'069500',1,'202603181113',87922,87925,87870,87875,87875,40,37.5,20,1,'ws','2026-03-18 11:14:02'),
(365311,'005380',1,'202603181113',537000,537000,537000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:14:02'),
(365312,'229200',1,'202603181113',20120,20120,20095,20095,20095,16.67,14.29,33.33,1,'ws','2026-03-18 11:14:02'),
(365313,'100790',1,'202603181113',24450,24650,24450,24600,24550,100,57.14,72.73,1,'ws','2026-03-18 11:14:02'),
(365314,'041910',1,'202603181113',8490,8500,8490,8500,8500,100,100,50,1,'ws','2026-03-18 11:14:02'),
(365315,'369370',1,'202603181113',1493,1496,1489,1495,7761,100,35.29,39.29,1,'ws','2026-03-18 12:30:26'),
(365316,'000660',1,'202603181113',1006000,1007000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:14:02'),
(365317,'263750',1,'202603181113',64000,64100,63600,64000,63900,0,11.11,28.57,1,'ws','2026-03-18 11:14:02'),
(365318,'217590',1,'202603181113',19080,19090,19050,19090,4873,100,100,70,1,'ws','2026-03-18 11:40:25'),
(365319,'034020',1,'202603181113',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:14:02'),
(365320,'267260',1,'202603181113',967000,967000,967000,967000,966000,NULL,NULL,NULL,1,'ws','2026-03-18 11:14:02'),
(365321,'242040',1,'202603181113',6910,6910,6880,6890,6880,0,55.56,60,1,'ws','2026-03-18 11:14:04'),
(365322,'005930',3,'202603181112',204500,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365323,'005930',1,'202603181114',204500,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:00'),
(365324,'005930',15,'202603181100',204500,204500,204000,204000,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365325,'005380',3,'202603181112',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365326,'005380',15,'202603181100',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365327,'100790',3,'202603181112',24400,24650,24350,24400,24400,100,100,41.67,1,'ws','2026-03-18 11:15:02'),
(365328,'100790',15,'202603181100',24500,24650,24050,24400,24400,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365329,'000660',3,'202603181112',1006000,1006000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365330,'000660',15,'202603181100',1006000,1006000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365331,'229200',3,'202603181112',20112,20125,20095,20110,20110,0,66.67,71.43,1,'ws','2026-03-18 11:15:02'),
(365332,'229200',15,'202603181100',20095,20135,20080,20110,20110,100,100,88.57,1,'ws','2026-03-18 11:15:02'),
(365333,'010120',3,'202603181112',818000,818000,818000,818000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365334,'010120',15,'202603181100',818000,818000,818000,818000,817000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365335,'034020',3,'202603181112',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365336,'034020',15,'202603181100',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365337,'263750',3,'202603181112',64800,64900,63600,64000,14410,0,52.94,70.37,1,'ws','2026-03-18 12:25:27'),
(365338,'217590',3,'202603181112',19050,19090,19030,19030,21100,80,38.1,72.92,1,'ws','2026-03-18 14:00:25'),
(365339,'217590',15,'202603181100',18810,19150,18810,19030,171217,100,100,59.56,1,'ws','2026-03-18 11:40:26'),
(365340,'369370',3,'202603181112',1489,1496,1483,1495,26258,33.33,73.33,42.86,1,'ws','2026-03-18 13:54:46'),
(365341,'369370',15,'202603181100',1509,1515,1470,1495,193310,0,58.82,69.18,1,'ws','2026-03-18 13:54:49'),
(365342,'069500',3,'202603181112',87895,87960,87867,87900,87885,11.76,28.57,48.84,1,'ws','2026-03-18 11:15:02'),
(365343,'069500',15,'202603181100',87905,88040,87850,87900,87885,0,53.66,32.2,1,'ws','2026-03-18 11:15:02'),
(365344,'242040',3,'202603181112',6930,6930,6880,6890,6890,63.64,58.33,35,1,'ws','2026-03-18 11:15:02'),
(365347,'000660',1,'202603181114',1006000,1006000,1006000,1006000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365348,'229200',1,'202603181114',20095,20115,20095,20110,20110,37.5,44.44,33.33,1,'ws','2026-03-18 11:15:02'),
(365349,'100790',1,'202603181114',24600,24600,24400,24400,24400,38.46,50,41.67,1,'ws','2026-03-18 11:15:02'),
(365350,'263750',1,'202603181114',64000,64100,63900,64000,63900,0,0,33.33,1,'ws','2026-03-18 11:15:02'),
(365351,'034020',1,'202603181114',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:02'),
(365352,'369370',1,'202603181114',1495,1496,1490,1495,9265,100,100,50,1,'ws','2026-03-18 12:30:26'),
(365353,'217590',1,'202603181114',19080,19090,19030,19030,5904,14.29,40,77.78,1,'ws','2026-03-18 11:40:25'),
(365354,'069500',1,'202603181114',87875,87920,87867,87900,87885,35.71,55,32.35,1,'ws','2026-03-18 11:15:02'),
(365355,'242040',1,'202603181114',6880,6900,6880,6890,6890,0,0,69.23,1,'ws','2026-03-18 11:15:02'),
(365376,'298040',3,'202603181112',2688000,2689000,2688000,2689000,2688000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:04'),
(365377,'298040',15,'202603181100',2688000,2689000,2688000,2689000,2688000,NULL,NULL,NULL,1,'ws','2026-03-18 11:15:04'),
(365378,'041910',3,'202603181112',8490,8510,8480,8500,4771,50,25,16.67,1,'ws','2026-03-18 14:25:28'),
(365379,'041910',1,'202603181114',8480,8500,8480,8500,8500,100,100,100,1,'ws','2026-03-18 11:15:10'),
(365380,'041910',15,'202603181100',8535,8550,8450,8500,57402,0,71.11,64.41,1,'ws','2026-03-18 14:25:28'),
(365485,'011930',3,'202603181109',2980,3005,2955,2990,2186239,100,21.05,16.67,1,'rest','2026-03-18 14:50:27'),
(365486,'011930',3,'202603181112',2990,3015,2975,3000,1036019,100,100,13.04,1,'rest','2026-03-18 14:50:27'),
(365487,'011930',3,'202603181115',3005,3005,2980,2985,942037,40,57.14,25,1,'rest','2026-03-18 14:50:27'),
(365534,'011930',1,'202603181110',2965,2980,2960,2975,531532,40,33.33,53.33,1,'rest','2026-03-18 11:15:24'),
(365535,'011930',1,'202603181111',2975,3005,2975,2990,839371,100,62.5,41.67,1,'rest','2026-03-18 11:15:24'),
(365536,'011930',1,'202603181112',2990,2990,2975,2975,282849,50,62.5,41.67,1,'rest','2026-03-18 11:15:24'),
(365537,'011930',1,'202603181113',2980,2995,2975,2995,206879,57.14,70,60,1,'rest','2026-03-18 11:15:24'),
(365538,'011930',1,'202603181114',2990,3015,2990,3000,546291,100,62.5,76.92,1,'rest','2026-03-18 11:15:24'),
(365539,'011930',1,'202603181115',3005,3005,2985,2995,2990,33.33,50,54.55,1,'rest','2026-03-18 11:16:02'),
(365634,'011930',15,'202603181100',3170,3175,2955,3000,17503534,53.42,57.5,66.99,1,'rest','2026-03-18 14:50:28'),
(365635,'011930',15,'202603181115',3005,3005,2950,2970,4671931,0,49.37,54.55,1,'rest','2026-03-18 14:50:28'),
(365683,'005930',1,'202603181115',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:16:00'),
(365684,'000660',1,'202603181115',1007000,1007000,1007000,1007000,1006000,NULL,NULL,NULL,1,'ws','2026-03-18 11:16:02'),
(365685,'005380',1,'202603181115',536000,537000,536000,537000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:16:02'),
(365686,'100790',1,'202603181115',24450,24550,24400,24500,24450,33.33,52.94,46.15,1,'ws','2026-03-18 11:16:02'),
(365687,'217590',1,'202603181115',19030,19060,19000,19050,5349,25,33.33,73.91,1,'ws','2026-03-18 11:40:25'),
(365688,'369370',1,'202603181115',1495,1510,1490,1501,11124,100,100,52.17,1,'ws','2026-03-18 12:30:26'),
(365689,'267260',1,'202603181115',966000,966000,966000,966000,966000,NULL,NULL,NULL,1,'ws','2026-03-18 11:16:02'),
(365690,'069500',1,'202603181115',87892,87905,87860,87860,87860,38.46,22.73,37.93,1,'ws','2026-03-18 11:16:02'),
(365691,'229200',1,'202603181115',20110,20115,20095,20095,20095,50,27.27,30.77,1,'ws','2026-03-18 11:16:02'),
(365692,'242040',1,'202603181115',6900,6900,6890,6890,6890,100,0,55.56,1,'ws','2026-03-18 11:16:02'),
(365693,'263750',1,'202603181115',63900,64000,63700,63700,63700,0,0,8.33,1,'ws','2026-03-18 11:16:02'),
(365695,'041910',1,'202603181115',8500,8510,8500,8500,8500,100,100,100,1,'ws','2026-03-18 11:16:08'),
(365696,'005930',1,'202603181116',204250,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:17:00'),
(365697,'069500',1,'202603181116',87860,87945,87860,87940,87935,66.67,72.41,61.36,1,'ws','2026-03-18 11:17:02'),
(365698,'100790',1,'202603181116',24475,24500,24300,24300,24300,33.33,20,42.86,1,'ws','2026-03-18 11:17:02'),
(365699,'217590',1,'202603181116',19050,19300,19040,19250,63759,100,78.57,81.25,1,'ws','2026-03-18 11:40:25'),
(365700,'000660',1,'202603181116',1007000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:17:02'),
(365701,'242040',1,'202603181116',6890,6930,6890,6910,6910,100,100,33.33,1,'ws','2026-03-18 11:17:02'),
(365702,'010120',1,'202603181116',819000,820000,819000,820000,818000,NULL,NULL,NULL,1,'ws','2026-03-18 11:17:02'),
(365703,'034020',1,'202603181116',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:17:02'),
(365704,'011930',1,'202603181116',2995,3000,2980,2990,2990,0,25,66.67,1,'ws','2026-03-18 11:17:02'),
(365705,'369370',1,'202603181116',1509,1518,1501,1510,26762,100,100,100,1,'ws','2026-03-18 12:30:26'),
(365706,'005380',1,'202603181116',537000,537000,536000,536000,536000,NULL,NULL,NULL,1,'ws','2026-03-18 11:17:02'),
(365707,'263750',1,'202603181116',63700,63800,63600,63600,63600,0,0,0,1,'ws','2026-03-18 11:17:02'),
(365708,'229200',1,'202603181116',20100,20110,20085,20100,20100,25,57.14,38.46,1,'ws','2026-03-18 11:17:02'),
(365709,'041910',1,'202603181116',8510,8560,8510,8560,8520,100,100,100,1,'ws','2026-03-18 11:17:02'),
(365710,'217590',1,'202603181117',19250,19250,19110,19180,34617,74.07,75.86,63.89,1,'ws','2026-03-18 11:40:25'),
(365711,'034020',3,'202603181115',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365712,'217590',3,'202603181115',19030,19300,19000,19180,103725,88.24,92,69.77,1,'ws','2026-03-18 14:00:25'),
(365713,'010120',1,'202603181117',819000,819000,819000,819000,819000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365714,'010120',3,'202603181115',820000,820000,819000,819000,819000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365715,'229200',1,'202603181117',20105,20110,20095,20105,20100,100,40,38.46,1,'ws','2026-03-18 11:18:02'),
(365716,'229200',3,'202603181115',20110,20115,20085,20105,20100,0,0,71.43,1,'ws','2026-03-18 11:18:02'),
(365717,'034020',1,'202603181117',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365718,'011930',1,'202603181117',2990,2995,2980,2980,2980,0,0,28.57,1,'ws','2026-03-18 11:18:02'),
(365719,'242040',1,'202603181117',6910,6930,6910,6920,6910,100,100,60,1,'ws','2026-03-18 11:18:02'),
(365720,'242040',3,'202603181115',6900,6930,6890,6920,6910,42.86,71.43,63.16,1,'ws','2026-03-18 11:18:02'),
(365721,'100790',1,'202603181117',24300,24400,24300,24350,24350,20,42.86,40.74,1,'ws','2026-03-18 11:18:02'),
(365722,'100790',3,'202603181115',24450,24550,24300,24350,24350,0,50,71.43,1,'ws','2026-03-18 11:18:02'),
(365723,'005930',1,'202603181117',204500,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365724,'005930',3,'202603181115',204750,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365725,'069500',1,'202603181117',87935,88000,87935,87945,87945,100,68,56.41,1,'ws','2026-03-18 11:18:02'),
(365726,'069500',3,'202603181115',87892,88000,87860,87945,87945,100,42.31,40.54,1,'ws','2026-03-18 11:18:02'),
(365727,'005380',1,'202603181117',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365728,'005380',3,'202603181115',537000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365729,'000660',1,'202603181117',1008000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365730,'000660',3,'202603181115',1007000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:18:02'),
(365731,'263750',1,'202603181117',63700,64500,63700,64000,63900,80,50,44.44,1,'ws','2026-03-18 11:18:02'),
(365732,'263750',3,'202603181115',63900,64500,63600,64000,9435,0,0,63.64,1,'ws','2026-03-18 12:25:27'),
(365733,'041910',1,'202603181117',8570,8580,8570,8570,8570,100,100,100,1,'ws','2026-03-18 11:18:02'),
(365734,'041910',3,'202603181115',8500,8580,8500,8570,5244,100,88.89,72.73,1,'ws','2026-03-18 14:25:28'),
(365749,'369370',3,'202603181115',1495,1518,1490,1508,43742,100,61.29,54.76,1,'ws','2026-03-18 13:54:46'),
(365750,'369370',1,'202603181117',1510,1510,1503,1508,5856,81.82,88.24,89.47,1,'ws','2026-03-18 12:30:26'),
(365752,'005930',1,'202603181118',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:19:00'),
(365753,'263750',1,'202603181118',63900,64200,63900,64000,63900,100,80,50,1,'ws','2026-03-18 11:19:02'),
(365754,'034020',1,'202603181118',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:19:02'),
(365755,'011930',1,'202603181118',2985,2985,2980,2985,2980,33.33,25,28.57,1,'ws','2026-03-18 11:19:02'),
(365756,'100790',1,'202603181118',24350,24400,24350,24400,24350,100,33.33,33.33,1,'ws','2026-03-18 11:19:02'),
(365757,'217590',1,'202603181118',19190,19190,19080,19100,20762,0,57.14,51.16,1,'ws','2026-03-18 11:40:25'),
(365758,'229200',1,'202603181118',20105,20115,20100,20115,20110,100,100,70,1,'ws','2026-03-18 11:19:02'),
(365759,'000660',1,'202603181118',1008000,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:19:02'),
(365760,'005380',1,'202603181118',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:19:02'),
(365761,'242040',1,'202603181118',6910,6940,6910,6940,6930,100,100,100,1,'ws','2026-03-18 11:19:02'),
(365762,'069500',1,'202603181118',87960,88000,87945,87995,87985,100,100,80,1,'ws','2026-03-18 11:19:02'),
(365763,'369370',1,'202603181118',1508,1508,1489,1491,16166,0,32.14,44.12,1,'ws','2026-03-18 12:30:26'),
(365764,'041910',1,'202603181118',8570,8570,8560,8560,8550,50,87.5,87.5,1,'ws','2026-03-18 11:19:12'),
(365765,'034020',1,'202603181119',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:20:00'),
(365766,'069500',1,'202603181119',87995,88015,87990,88005,87995,100,100,78.38,1,'ws','2026-03-18 11:20:02'),
(365767,'229200',1,'202603181119',20110,20130,20110,20125,20125,100,100,66.67,1,'ws','2026-03-18 11:20:02'),
(365768,'011930',1,'202603181119',2980,2990,2975,2985,2985,100,33.33,16.67,1,'ws','2026-03-18 11:20:02'),
(365769,'217590',1,'202603181119',19100,19150,18930,18980,16043,0,0,44.9,1,'ws','2026-03-18 11:40:25'),
(365770,'242040',1,'202603181119',6940,6940,6890,6920,6920,50,60,71.43,1,'ws','2026-03-18 11:20:02'),
(365771,'369370',1,'202603181119',1494,1501,1485,1489,8940,0,0,41.67,1,'ws','2026-03-18 12:30:26'),
(365772,'263750',1,'202603181119',64000,64300,64000,64200,64000,100,100,60,1,'ws','2026-03-18 11:20:02'),
(365773,'100790',1,'202603181119',24350,24450,24350,24450,24400,100,100,55.56,1,'ws','2026-03-18 11:20:04'),
(365774,'041910',1,'202603181119',8560,8580,8510,8570,8570,50,66.67,88.89,1,'ws','2026-03-18 11:20:15'),
(365775,'034020',1,'202603181120',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:21:00'),
(365776,'034020',3,'202603181118',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:21:02'),
(365777,'263750',1,'202603181120',64200,64500,64100,64300,64300,100,100,87.5,1,'ws','2026-03-18 11:21:02'),
(365778,'263750',3,'202603181118',63900,64600,63900,64300,7529,100,27.27,60,1,'ws','2026-03-18 12:25:27'),
(365779,'041910',1,'202603181120',8570,8590,8570,8590,8580,100,75,90.91,1,'ws','2026-03-18 11:21:02'),
(365780,'041910',3,'202603181118',8570,8590,8500,8590,7563,100,100,76.92,1,'ws','2026-03-18 14:25:28'),
(365781,'369370',1,'202603181120',1488,1488,1481,1482,11156,0,0,24.32,1,'ws','2026-03-18 12:30:26'),
(365782,'369370',3,'202603181118',1508,1508,1481,1482,36262,33.33,42.22,54.76,1,'ws','2026-03-18 13:54:46'),
(365783,'229200',1,'202603181120',20125,20130,20120,20125,20120,100,100,100,1,'ws','2026-03-18 11:21:02'),
(365784,'229200',3,'202603181118',20105,20130,20100,20125,20120,80,66.67,75,1,'ws','2026-03-18 11:21:02'),
(365785,'217590',1,'202603181120',19000,19020,18850,18900,23264,0,0,36.36,1,'ws','2026-03-18 11:40:25'),
(365786,'217590',3,'202603181118',19190,19190,18850,18900,60069,34.88,33.33,35.94,1,'ws','2026-03-18 14:00:25'),
(365787,'242040',1,'202603181120',6920,6920,6900,6920,6910,0,50,71.43,1,'ws','2026-03-18 11:21:02'),
(365788,'242040',3,'202603181118',6910,6940,6890,6920,6910,100,42.86,75,1,'ws','2026-03-18 11:21:02'),
(365789,'100790',1,'202603181120',24450,24450,24400,24450,24400,100,100,42.86,1,'ws','2026-03-18 11:21:02'),
(365790,'100790',3,'202603181118',24350,24450,24350,24450,24400,66.67,66.67,87.5,1,'ws','2026-03-18 11:21:02'),
(365792,'005930',3,'202603181118',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:21:02'),
(365793,'000660',3,'202603181118',1008000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:21:02'),
(365794,'005380',3,'202603181118',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:21:02'),
(365802,'069500',1,'202603181120',88005,88005,87970,88000,87985,66.67,92.31,96.67,1,'ws','2026-03-18 11:21:04'),
(365803,'069500',3,'202603181118',87960,88015,87945,88000,87985,100,100,63.41,1,'ws','2026-03-18 11:21:04'),
(365856,'041910',3,'202603181121',8590,9090,8590,9070,694895,100,100,98.31,1,'rest','2026-03-18 14:25:28'),
(365956,'069500',1,'202603181121',87995,88010,87940,87970,87960,0,22.22,65,1,'ws','2026-03-18 11:22:00'),
(365957,'041910',15,'202603181115',8500,9090,8500,8560,1210469,60,31.58,77.19,1,'rest','2026-03-18 14:25:28'),
(366006,'229200',1,'202603181121',20125,20130,20115,20125,20120,100,100,100,1,'ws','2026-03-18 11:22:02'),
(366007,'041910',1,'202603181121',8590,8930,8590,8900,8860,100,100,97.22,1,'ws','2026-03-18 11:22:02'),
(366008,'000660',1,'202603181121',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:22:02'),
(366009,'263750',1,'202603181121',64300,64300,64000,64000,64000,25,50,70,1,'ws','2026-03-18 11:22:02'),
(366010,'369370',1,'202603181121',1482,1482,1468,1473,20901,0,0,0,1,'ws','2026-03-18 12:30:26'),
(366011,'217590',1,'202603181121',18910,19010,18910,19010,2171,57.89,35.48,23.91,1,'ws','2026-03-18 11:40:25'),
(366012,'005930',1,'202603181121',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:22:02'),
(366013,'100790',1,'202603181121',24450,24500,24400,24450,24450,100,100,100,1,'ws','2026-03-18 11:22:02'),
(366014,'242040',1,'202603181121',6920,6920,6900,6900,6900,0,0,42.86,1,'ws','2026-03-18 11:22:04'),
(366015,'005930',1,'202603181122',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:23:00'),
(366016,'229200',1,'202603181122',20120,20130,20120,20125,20120,100,100,100,1,'ws','2026-03-18 11:23:02'),
(366017,'100790',1,'202603181122',24450,24500,24300,24300,24300,0,0,40,1,'ws','2026-03-18 11:23:02'),
(366018,'041910',1,'202603181122',8930,9060,8870,9010,8990,100,100,97.83,1,'ws','2026-03-18 11:23:02'),
(366019,'369370',1,'202603181122',1471,1496,1471,1496,15144,71.88,58.97,39.66,1,'ws','2026-03-18 12:30:26'),
(366020,'263750',1,'202603181122',64000,64100,63800,63800,63800,0,16.67,37.5,1,'ws','2026-03-18 11:23:02'),
(366021,'217590',1,'202603181122',18990,19140,18940,19110,12168,100,72.41,42.86,1,'ws','2026-03-18 11:40:25'),
(366022,'069500',1,'202603181122',87970,88000,87945,87960,87945,0,0,57.14,1,'ws','2026-03-18 11:23:02'),
(366023,'034020',1,'202603181122',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:23:02'),
(366024,'242040',1,'202603181122',6900,6920,6900,6910,6910,33.33,33.33,42.86,1,'ws','2026-03-18 11:23:10'),
(366025,'005930',3,'202603181121',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366026,'005930',1,'202603181123',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:00'),
(366027,'000660',3,'202603181121',1008000,1008500,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366028,'069500',3,'202603181121',87995,88010,87940,87950,87945,52.38,66.67,46.81,1,'ws','2026-03-18 11:24:02'),
(366029,'229200',3,'202603181121',20125,20130,20115,20125,20115,100,80,66.67,1,'ws','2026-03-18 11:24:02'),
(366030,'100790',3,'202603181121',24450,24500,24300,24300,24250,40,33.33,42.86,1,'ws','2026-03-18 11:24:02'),
(366031,'034020',3,'202603181121',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366032,'005380',3,'202603181121',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366033,'263750',3,'202603181121',64300,64300,63700,63900,7408,42.86,42.86,20,1,'ws','2026-03-18 12:25:27'),
(366034,'217590',3,'202603181121',18910,19140,18910,19090,21386,40.43,54.84,58.33,1,'ws','2026-03-18 14:00:25'),
(366035,'369370',3,'202603181121',1482,1497,1468,1484,41030,7.14,36.59,35.59,1,'ws','2026-03-18 13:54:46'),
(366037,'000660',1,'202603181123',1008000,1008500,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366038,'069500',1,'202603181123',87965,87985,87945,87950,87945,0,0,15.38,1,'ws','2026-03-18 11:24:02'),
(366039,'229200',1,'202603181123',20125,20130,20115,20125,20115,100,100,100,1,'ws','2026-03-18 11:24:02'),
(366040,'034020',1,'202603181123',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366041,'100790',1,'202603181123',24350,24350,24300,24300,24250,0,0,25,1,'ws','2026-03-18 11:24:02'),
(366042,'041910',1,'202603181123',9020,9090,8910,9070,9060,100,100,100,1,'ws','2026-03-18 11:24:02'),
(366043,'005380',1,'202603181123',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:02'),
(366044,'263750',1,'202603181123',63800,63900,63700,63900,63900,33.33,16.67,44.44,1,'ws','2026-03-18 11:24:02'),
(366045,'217590',1,'202603181123',19080,19110,19010,19090,7047,83.33,91.3,48.84,1,'ws','2026-03-18 11:40:25'),
(366046,'369370',1,'202603181123',1495,1497,1481,1484,4985,65.71,52.27,43.4,1,'ws','2026-03-18 12:30:26'),
(366058,'010120',3,'202603181121',824000,824000,824000,824000,823000,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:04'),
(366059,'466930',3,'202603181121',22320,22320,22320,22320,22300,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:04'),
(366060,'002240',3,'202603181121',21850,21850,21850,21850,21850,NULL,NULL,NULL,1,'ws','2026-03-18 11:24:04'),
(366061,'242040',1,'202603181123',6915,6915,6900,6910,6900,100,33.33,20,1,'ws','2026-03-18 11:24:04'),
(366062,'242040',3,'202603181121',6920,6920,6900,6910,6900,0,75,66.67,1,'ws','2026-03-18 11:24:06'),
(366064,'000660',1,'202603181124',1008000,1008000,1008000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:00'),
(366065,'010120',1,'202603181124',823000,823000,823000,823000,823000,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:02'),
(366066,'217590',1,'202603181124',19080,19080,19010,19030,3300,0,55.56,56.76,1,'ws','2026-03-18 11:40:25'),
(366067,'005930',1,'202603181124',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:02'),
(366068,'263750',1,'202603181124',63900,63900,63800,63800,63800,50,25,25,1,'ws','2026-03-18 11:25:02'),
(366069,'100790',1,'202603181124',24300,24400,24200,24350,24350,100,25,25,1,'ws','2026-03-18 11:25:02'),
(366070,'041910',1,'202603181124',9070,9070,8850,8990,8990,42.86,68,86.21,1,'ws','2026-03-18 11:25:02'),
(366071,'005380',1,'202603181124',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:02'),
(366072,'242040',1,'202603181124',6910,6940,6900,6940,6930,100,100,66.67,1,'ws','2026-03-18 11:25:02'),
(366073,'034020',1,'202603181124',107300,107350,107300,107350,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:02'),
(366074,'069500',1,'202603181124',87950,87960,87840,87850,87850,0,0,0,1,'ws','2026-03-18 11:25:02'),
(366075,'229200',1,'202603181124',20125,20125,20090,20100,20090,0,0,0,1,'ws','2026-03-18 11:25:02'),
(366076,'298040',1,'202603181124',2693000,2694000,2693000,2694000,2693000,NULL,NULL,NULL,1,'ws','2026-03-18 11:25:02'),
(366077,'369370',1,'202603181124',1484,1491,1481,1481,5106,0,60.53,42.59,1,'ws','2026-03-18 12:30:26'),
(366078,'010120',1,'202603181125',824000,824000,824000,824000,823000,NULL,NULL,NULL,1,'ws','2026-03-18 11:26:00'),
(366079,'034020',1,'202603181125',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:26:02'),
(366080,'100790',1,'202603181125',24400,24400,24300,24350,24350,100,100,25,1,'ws','2026-03-18 11:26:02'),
(366081,'005930',1,'202603181125',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:26:02'),
(366082,'000660',1,'202603181125',1008000,1008000,1007000,1007000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:26:02'),
(366083,'005380',1,'202603181125',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:26:02'),
(366084,'041910',1,'202603181125',9000,9000,8790,8900,8890,0,26.09,73.85,1,'ws','2026-03-18 11:26:02'),
(366085,'229200',1,'202603181125',20095,20100,20080,20095,20095,0,0,0,1,'ws','2026-03-18 11:26:02'),
(366086,'263750',1,'202603181125',63800,63900,63400,63400,63400,0,16.67,9.09,1,'ws','2026-03-18 11:26:02'),
(366087,'242040',1,'202603181125',6930,6950,6930,6940,6940,100,100,66.67,1,'ws','2026-03-18 11:26:02'),
(366088,'069500',1,'202603181125',87850,87895,87850,87895,87885,31.03,29.03,23.08,1,'ws','2026-03-18 11:26:02'),
(366089,'217590',1,'202603181125',19030,19050,18970,18970,6020,0,0,60,1,'ws','2026-03-18 11:40:25'),
(366090,'369370',1,'202603181125',1481,1482,1474,1479,7387,0,0,46.94,1,'ws','2026-03-18 12:30:26'),
(366091,'005930',3,'202603181124',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366092,'005930',1,'202603181126',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:00'),
(366093,'069500',1,'202603181126',87890,87925,87885,87885,87885,81.82,29.03,25.71,1,'ws','2026-03-18 11:27:02'),
(366094,'069500',3,'202603181124',87950,87960,87840,87885,87885,0,32.35,48.89,1,'ws','2026-03-18 11:27:02'),
(366095,'263750',1,'202603181126',63500,63500,63000,63400,63400,0,0,12.5,1,'ws','2026-03-18 11:27:02'),
(366096,'263750',3,'202603181124',63900,63900,63000,63400,11567,0,25,15,1,'ws','2026-03-18 12:25:27'),
(366097,'041910',1,'202603181126',8890,8900,8700,8720,8720,0,0,32.69,1,'ws','2026-03-18 11:27:02'),
(366098,'041910',3,'202603181124',9070,9070,8700,8720,308569,57.83,58.82,62.37,1,'ws','2026-03-18 14:25:28'),
(366099,'242040',1,'202603181126',6950,6950,6930,6940,6930,100,100,100,1,'ws','2026-03-18 11:27:02'),
(366100,'242040',3,'202603181124',6910,6950,6900,6940,6930,75,75,54.55,1,'ws','2026-03-18 11:27:02'),
(366101,'000660',1,'202603181126',1007500,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366102,'000660',3,'202603181124',1007000,1008000,1007000,1008000,1007000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366103,'229200',1,'202603181126',20100,20105,20095,20100,20095,50,14.29,14.29,1,'ws','2026-03-18 11:27:02'),
(366104,'229200',3,'202603181124',20125,20125,20080,20100,20095,0,44.44,36.36,1,'ws','2026-03-18 11:27:02'),
(366105,'005380',1,'202603181126',537500,537500,537500,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366106,'005380',3,'202603181124',537500,537500,537500,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366107,'100790',1,'202603181126',24300,24400,24300,24350,24350,100,100,25,1,'ws','2026-03-18 11:27:02'),
(366108,'100790',3,'202603181124',24300,24400,24200,24350,24350,25,50,42.86,1,'ws','2026-03-18 11:27:02'),
(366109,'217590',1,'202603181126',19000,19060,18970,19000,4252,33.33,20,48.15,1,'ws','2026-03-18 11:40:25'),
(366110,'217590',3,'202603181124',19080,19080,18970,19000,13572,67.86,33.93,46.58,1,'ws','2026-03-18 14:00:25'),
(366112,'034020',3,'202603181124',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366113,'010120',3,'202603181124',824000,824000,824000,824000,823000,NULL,NULL,NULL,1,'ws','2026-03-18 11:27:02'),
(366123,'369370',1,'202603181126',1479,1490,1476,1489,8317,83.33,66.67,66,1,'ws','2026-03-18 12:30:26'),
(366124,'369370',3,'202603181124',1484,1491,1474,1489,20810,100,21.21,50,1,'ws','2026-03-18 13:54:46'),
(366126,'000660',1,'202603181127',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:28:00'),
(366127,'069500',1,'202603181127',87890,87940,87885,87940,87935,84.62,90.91,45.45,1,'ws','2026-03-18 11:28:02'),
(366128,'217590',1,'202603181127',19020,19040,18980,18980,3387,60,27.27,15.79,1,'ws','2026-03-18 11:40:25'),
(366129,'100790',1,'202603181127',24350,24400,24300,24300,24300,0,0,50,1,'ws','2026-03-18 11:28:02'),
(366130,'041910',1,'202603181127',8730,8800,8600,8660,8650,0,0,12.77,1,'ws','2026-03-18 11:28:02'),
(366131,'005930',1,'202603181127',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:28:02'),
(366132,'229200',1,'202603181127',20095,20110,20095,20110,20105,100,75,33.33,1,'ws','2026-03-18 11:28:02'),
(366133,'034020',1,'202603181127',107300,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:28:02'),
(366134,'242040',1,'202603181127',6940,6950,6920,6930,6930,0,0,75,1,'ws','2026-03-18 11:28:02'),
(366135,'010120',1,'202603181127',824000,824000,824000,824000,823000,NULL,NULL,NULL,1,'ws','2026-03-18 11:28:02'),
(366136,'263750',1,'202603181127',63400,63600,63200,63600,63500,100,33.33,37.5,1,'ws','2026-03-18 11:28:02'),
(366137,'369370',1,'202603181127',1490,1497,1489,1496,3186,100,89.47,50,1,'ws','2026-03-18 12:30:26'),
(366138,'034020',1,'202603181128',107400,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:00'),
(366139,'100790',1,'202603181128',24300,24350,24250,24350,24300,50,50,66.67,1,'ws','2026-03-18 11:29:02'),
(366140,'000660',1,'202603181128',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:02'),
(366141,'005380',1,'202603181128',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:02'),
(366142,'010120',1,'202603181128',827000,828000,827000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:02'),
(366143,'229200',1,'202603181128',20110,20120,20105,20110,20105,100,100,33.33,1,'ws','2026-03-18 11:29:02'),
(366144,'041910',1,'202603181128',8660,8730,8540,8590,8570,0,0,0,1,'ws','2026-03-18 11:29:02'),
(366145,'005930',1,'202603181128',204500,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:02'),
(366146,'069500',1,'202603181128',87935,87975,87925,87952,87950,100,87.01,50.45,1,'ws','2026-03-18 11:29:02'),
(366147,'298040',1,'202603181128',2711000,2711000,2710000,2711000,2710000,NULL,NULL,NULL,1,'ws','2026-03-18 11:29:02'),
(366148,'217590',1,'202603181128',18980,19000,18930,18930,3927,0,30,13.64,1,'ws','2026-03-18 11:40:25'),
(366149,'369370',1,'202603181128',1495,1496,1486,1486,2975,41.18,62.96,53.12,1,'ws','2026-03-18 12:30:26'),
(366150,'263750',1,'202603181128',63500,63700,63500,63700,63600,100,100,37.5,1,'ws','2026-03-18 11:29:04'),
(366151,'242040',1,'202603181128',6930,6930,6900,6920,6920,0,0,60,1,'ws','2026-03-18 11:29:04'),
(366152,'000660',1,'202603181129',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:00'),
(366153,'005930',3,'202603181127',204250,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366154,'000660',3,'202603181127',1008500,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366155,'000660',15,'202603181115',1008500,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366156,'217590',1,'202603181129',18930,18980,18920,18970,3425,44.44,36.36,35,1,'ws','2026-03-18 11:40:25'),
(366157,'217590',3,'202603181127',19020,19040,18920,18970,10739,0,61.29,45.95,1,'ws','2026-03-18 14:00:25'),
(366158,'217590',15,'202603181115',19030,19300,18850,18970,209491,78.57,78.57,45.54,1,'ws','2026-03-18 11:40:26'),
(366159,'005930',1,'202603181129',204250,204500,204250,204250,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366160,'005930',15,'202603181115',204250,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366161,'069500',1,'202603181129',87952,87995,87945,87995,87985,100,100,93.94,1,'ws','2026-03-18 11:30:02'),
(366162,'069500',3,'202603181127',87890,87995,87885,87995,87985,62.86,48.89,64.62,1,'ws','2026-03-18 11:30:02'),
(366163,'069500',15,'202603181115',87892,88015,87840,87995,87985,95,25,43.37,1,'ws','2026-03-18 11:30:02'),
(366164,'005380',1,'202603181129',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366165,'005380',3,'202603181127',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366166,'005380',15,'202603181115',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366167,'263750',1,'202603181129',63600,63900,63600,63700,63600,100,100,42.86,1,'ws','2026-03-18 11:30:02'),
(366168,'263750',3,'202603181127',63400,64000,63200,63700,6656,37.5,25,40,1,'ws','2026-03-18 12:25:27'),
(366169,'263750',15,'202603181115',63900,64600,63000,63700,42595,78.57,87.5,92.11,1,'ws','2026-03-18 12:25:28'),
(366170,'242040',1,'202603181129',6920,6930,6910,6920,6910,0,0,0,1,'ws','2026-03-18 11:30:02'),
(366171,'242040',3,'202603181127',6940,6950,6900,6920,6910,60,50,66.67,1,'ws','2026-03-18 11:30:02'),
(366172,'242040',15,'202603181115',6900,6950,6890,6920,6910,100,42.86,65.71,1,'ws','2026-03-18 11:30:02'),
(366173,'041910',1,'202603181129',8580,8600,8560,8560,8560,0,0,0,1,'ws','2026-03-18 11:30:02'),
(366174,'041910',3,'202603181127',8730,8800,8510,8560,194198,0,48.48,52.78,1,'ws','2026-03-18 14:25:28'),
(366175,'034020',1,'202603181129',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366176,'034020',3,'202603181127',107400,107450,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366177,'034020',15,'202603181115',107400,107450,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366178,'369370',1,'202603181129',1490,1497,1490,1497,5412,52.38,64.29,70,1,'ws','2026-03-18 12:30:26'),
(366179,'369370',3,'202603181127',1490,1497,1486,1497,11573,100,100,51.85,1,'ws','2026-03-18 13:54:46'),
(366180,'369370',15,'202603181115',1495,1518,1468,1497,153417,15.38,8.7,18.71,1,'ws','2026-03-18 13:54:49'),
(366181,'100790',1,'202603181129',24325,24350,24300,24300,24300,50,33.33,33.33,1,'ws','2026-03-18 11:30:02'),
(366182,'100790',3,'202603181127',24350,24400,24250,24300,24300,50,20,37.5,1,'ws','2026-03-18 11:30:02'),
(366183,'100790',15,'202603181115',24450,24550,24200,24300,24300,0,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366184,'229200',1,'202603181129',20110,20120,20105,20115,20110,100,100,80,1,'ws','2026-03-18 11:30:02'),
(366185,'229200',3,'202603181127',20095,20120,20095,20115,20110,37.5,37.5,53.85,1,'ws','2026-03-18 11:30:02'),
(366186,'229200',15,'202603181115',20110,20130,20080,20115,20110,100,100,91.43,1,'ws','2026-03-18 11:30:02'),
(366189,'010120',3,'202603181127',827000,827000,827000,827000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366190,'010120',15,'202603181115',827000,827000,827000,827000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366191,'267260',3,'202603181127',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366192,'267260',15,'202603181115',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:30:02'),
(366216,'005930',1,'202603181130',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:31:00'),
(366217,'000660',1,'202603181130',1008000,1008500,1008000,1008500,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:31:02'),
(366218,'069500',1,'202603181130',87990,88045,87970,87985,87970,81.13,84.62,84.62,1,'ws','2026-03-18 11:31:02'),
(366219,'242040',1,'202603181130',6920,6920,6900,6900,6900,0,0,0,1,'ws','2026-03-18 11:31:02'),
(366220,'369370',1,'202603181130',1498,1516,1490,1494,20709,78.57,45.83,68.29,1,'ws','2026-03-18 12:30:26'),
(366221,'010120',1,'202603181130',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 11:31:02'),
(366222,'263750',1,'202603181130',63600,63800,63600,63700,63600,100,100,100,1,'ws','2026-03-18 11:31:02'),
(366223,'100790',1,'202603181130',24300,24325,24250,24250,24250,0,33.33,25,1,'ws','2026-03-18 11:31:02'),
(366224,'034020',1,'202603181130',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 11:31:02'),
(366225,'217590',1,'202603181130',18970,18980,18920,18920,4153,44.44,28.57,36.84,1,'ws','2026-03-18 11:40:25'),
(366226,'298040',1,'202603181130',2716000,2717000,2716000,2717000,2716000,NULL,NULL,NULL,1,'ws','2026-03-18 11:31:02'),
(366227,'229200',1,'202603181130',20115,20120,20105,20110,20105,50,50,80,1,'ws','2026-03-18 11:31:02'),
(366228,'005930',1,'202603181131',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:32:00'),
(366229,'000660',1,'202603181131',1009000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:32:02'),
(366230,'229200',1,'202603181131',20105,20120,20100,20120,20120,66.67,75,83.33,1,'ws','2026-03-18 11:32:02'),
(366231,'034020',1,'202603181131',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 11:32:02'),
(366232,'005380',1,'202603181131',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:32:02'),
(366233,'100790',1,'202603181131',24250,24250,24050,24100,24100,0,0,14.29,1,'ws','2026-03-18 11:32:02'),
(366234,'069500',1,'202603181131',87975,87985,87950,87975,87965,0,68.25,84.62,1,'ws','2026-03-18 11:32:02'),
(366235,'263750',1,'202603181131',63700,63800,63600,63700,63600,100,100,100,1,'ws','2026-03-18 11:32:02'),
(366236,'217590',1,'202603181131',18920,19000,18910,18960,3665,44.44,61.54,40,1,'ws','2026-03-18 11:40:25'),
(366237,'242040',1,'202603181131',6910,6910,6890,6890,6890,0,0,0,1,'ws','2026-03-18 11:32:04'),
(366238,'369370',1,'202603181131',1491,1505,1490,1495,9245,25,80,59.38,1,'ws','2026-03-18 12:30:26'),
(366239,'100790',1,'202603181132',24100,24150,24050,24100,24100,0,0,16.67,1,'ws','2026-03-18 11:33:00'),
(366240,'005930',3,'202603181130',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366241,'100790',3,'202603181130',24300,24325,24050,24100,24100,0,16.67,27.27,1,'ws','2026-03-18 11:33:02'),
(366242,'217590',1,'202603181132',18960,18960,18910,18910,2159,44.44,28.57,34.78,1,'ws','2026-03-18 11:40:25'),
(366243,'217590',3,'202603181130',18970,19000,18910,18910,9977,0,0,29.23,1,'ws','2026-03-18 14:00:25'),
(366244,'005930',1,'202603181132',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366245,'229200',1,'202603181132',20120,20130,20115,20125,20125,100,75,80,1,'ws','2026-03-18 11:33:02'),
(366246,'229200',3,'202603181130',20115,20130,20105,20125,20125,100,50,64.29,1,'ws','2026-03-18 11:33:02'),
(366247,'242040',1,'202603181132',6890,6890,6880,6890,6880,0,0,0,1,'ws','2026-03-18 11:33:02'),
(366248,'242040',3,'202603181130',6920,6920,6880,6890,6880,0,37.5,33.33,1,'ws','2026-03-18 11:33:02'),
(366249,'000660',1,'202603181132',1009000,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366250,'000660',3,'202603181130',1008500,1009000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366251,'069500',1,'202603181132',87970,88030,87970,88010,88010,77.78,63.64,81.82,1,'ws','2026-03-18 11:33:02'),
(366252,'069500',3,'202603181130',87990,88045,87950,88010,88010,100,65.79,61.02,1,'ws','2026-03-18 11:33:02'),
(366253,'034020',1,'202603181132',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366254,'034020',3,'202603181130',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366255,'369370',1,'202603181132',1490,1490,1472,1472,16061,4.17,3.7,25,1,'ws','2026-03-18 12:30:26'),
(366256,'369370',3,'202603181130',1498,1516,1472,1472,46015,24.24,34.21,22.73,1,'ws','2026-03-18 13:54:47'),
(366258,'010120',3,'202603181130',827000,828000,827000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:02'),
(366267,'263750',1,'202603181132',63700,63900,63700,63800,63800,100,100,100,1,'ws','2026-03-18 11:33:04'),
(366268,'005380',3,'202603181130',537000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:04'),
(366269,'298040',3,'202603181130',2721000,2725000,2721000,2725000,2723000,NULL,NULL,NULL,1,'ws','2026-03-18 11:33:04'),
(366270,'263750',3,'202603181130',63600,63900,63600,63800,5035,100,44.44,43.75,1,'ws','2026-03-18 12:25:27'),
(366272,'005930',1,'202603181133',204000,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:34:00'),
(366273,'069500',1,'202603181133',88010,88010,87895,87905,87905,25,23.33,38.42,1,'ws','2026-03-18 11:34:02'),
(366274,'229200',1,'202603181133',20125,20125,20115,20120,20115,50,75,66.67,1,'ws','2026-03-18 11:34:02'),
(366275,'000660',1,'202603181133',1008000,1008000,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:34:02'),
(366276,'100790',1,'202603181133',24150,24150,23950,24050,24000,0,0,0,1,'ws','2026-03-18 11:34:02'),
(366277,'263750',1,'202603181133',63800,64000,63800,64000,63900,100,100,100,1,'ws','2026-03-18 11:34:02'),
(366278,'217590',1,'202603181133',18920,18940,18910,18910,2552,0,44.44,44.44,1,'ws','2026-03-18 11:40:25'),
(366279,'242040',1,'202603181133',6880,6890,6880,6880,6870,0,0,0,1,'ws','2026-03-18 11:34:04'),
(366280,'369370',1,'202603181133',1472,1482,1472,1482,3129,30.3,32.35,45.83,1,'ws','2026-03-18 12:30:26'),
(366281,'005930',1,'202603181134',204500,204500,204500,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:35:00'),
(366282,'034020',1,'202603181134',107650,107650,107650,107650,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:35:02'),
(366283,'217590',1,'202603181134',18910,18940,18910,18940,1906,100,37.5,41.18,1,'ws','2026-03-18 11:40:25'),
(366284,'000660',1,'202603181134',1009000,1009000,1008500,1008500,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:35:02'),
(366285,'069500',1,'202603181134',87905,87960,87885,87935,87925,22.22,38.24,34.21,1,'ws','2026-03-18 11:35:02'),
(366286,'242040',1,'202603181134',6870,6880,6860,6860,6860,0,0,0,1,'ws','2026-03-18 11:35:02'),
(366287,'100790',1,'202603181134',24000,24150,24000,24100,24100,50,50,16.67,1,'ws','2026-03-18 11:35:02'),
(366288,'369370',1,'202603181134',1479,1487,1479,1480,4863,83.33,28.57,28.21,1,'ws','2026-03-18 12:30:26'),
(366289,'263750',1,'202603181134',64000,64000,63700,63800,63700,50,60,60,1,'ws','2026-03-18 11:35:04'),
(366290,'229200',1,'202603181134',20120,20120,20110,20115,20110,0,33.33,50,1,'ws','2026-03-18 11:35:04'),
(366291,'242040',3,'202603181133',6880,6890,6850,6860,6850,0,0,25,1,'ws','2026-03-18 11:36:02'),
(366292,'000660',1,'202603181135',1009000,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:00'),
(366293,'217590',3,'202603181133',18920,18980,18910,18970,5601,50,40,58.14,1,'ws','2026-03-18 14:00:25'),
(366294,'000660',3,'202603181133',1009000,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366295,'229200',3,'202603181133',20125,20125,20110,20120,20115,66.67,83.33,45.45,1,'ws','2026-03-18 11:36:02'),
(366296,'100790',3,'202603181133',24150,24150,23950,24050,24050,0,0,10,1,'ws','2026-03-18 11:36:02'),
(366297,'005930',3,'202603181133',204500,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366298,'005380',3,'202603181133',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366299,'034020',3,'202603181133',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366300,'069500',3,'202603181133',88010,88010,87885,87955,87945,21.43,69.44,42.37,1,'ws','2026-03-18 11:36:02'),
(366301,'267260',3,'202603181133',966000,966000,966000,966000,966000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366302,'229200',1,'202603181135',20120,20125,20115,20120,20115,50,33.33,66.67,1,'ws','2026-03-18 11:36:02'),
(366303,'242040',1,'202603181135',6870,6870,6850,6860,6850,0,0,0,1,'ws','2026-03-18 11:36:02'),
(366304,'217590',1,'202603181135',18930,18980,18920,18970,1143,100,100,66.67,1,'ws','2026-03-18 11:40:25'),
(366305,'100790',1,'202603181135',24100,24150,24050,24050,24050,50,33.33,16.67,1,'ws','2026-03-18 11:36:02'),
(366306,'005930',1,'202603181135',204500,204500,204250,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366307,'005380',1,'202603181135',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366308,'034020',1,'202603181135',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:02'),
(366309,'069500',1,'202603181135',87935,87960,87925,87955,87945,100,32.26,42.5,1,'ws','2026-03-18 11:36:02'),
(366319,'010120',3,'202603181133',826000,826000,826000,826000,825000,NULL,NULL,NULL,1,'ws','2026-03-18 11:36:04'),
(366320,'369370',3,'202603181133',1472,1487,1472,1484,11212,32.43,44.44,51.92,1,'ws','2026-03-18 13:54:47'),
(366321,'369370',1,'202603181135',1484,1487,1484,1484,3220,66.67,87.5,37.5,1,'ws','2026-03-18 12:30:26'),
(366323,'263750',1,'202603181135',63700,63900,63600,63800,63800,0,50,60,1,'ws','2026-03-18 11:36:07'),
(366324,'263750',3,'202603181133',63800,64000,63600,63800,5996,100,100,30.77,1,'ws','2026-03-18 12:25:27'),
(366326,'005930',1,'202603181136',204500,204500,204000,204500,204000,NULL,NULL,NULL,1,'ws','2026-03-18 11:37:00'),
(366327,'034020',1,'202603181136',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:37:02'),
(366328,'005380',1,'202603181136',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:37:02'),
(366329,'242040',1,'202603181136',6850,6860,6850,6850,6840,0,0,0,1,'ws','2026-03-18 11:37:02'),
(366330,'010120',1,'202603181136',826000,826000,826000,826000,825000,NULL,NULL,NULL,1,'ws','2026-03-18 11:37:02'),
(366331,'217590',1,'202603181136',18970,18970,18770,18810,15832,15.79,27.27,22.22,1,'ws','2026-03-18 11:40:25'),
(366332,'263750',1,'202603181136',63800,63800,63700,63700,63600,0,0,50,1,'ws','2026-03-18 11:37:02'),
(366333,'229200',1,'202603181136',20120,20120,20110,20120,20115,100,50,50,1,'ws','2026-03-18 11:37:02'),
(366334,'369370',1,'202603181136',1487,1494,1486,1487,1581,100,77.78,40.48,1,'ws','2026-03-18 12:30:26'),
(366335,'069500',1,'202603181136',87955,87985,87925,87955,87940,100,100,44.74,1,'ws','2026-03-18 11:37:04'),
(366336,'100790',1,'202603181136',24050,24100,24000,24050,24050,0,50,33.33,1,'ws','2026-03-18 11:37:04'),
(366337,'005930',1,'202603181137',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:38:00'),
(366338,'000660',1,'202603181137',1008000,1009000,1008000,1009000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:38:02'),
(366339,'229200',1,'202603181137',20115,20125,20110,20120,20120,100,100,33.33,1,'ws','2026-03-18 11:38:02'),
(366340,'100790',1,'202603181137',24050,24100,24000,24000,24000,0,0,25,1,'ws','2026-03-18 11:38:02'),
(366341,'005380',1,'202603181137',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 11:38:02'),
(366342,'034020',1,'202603181137',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:38:02'),
(366343,'069500',1,'202603181137',87950,88020,87935,88020,88015,100,100,52.27,1,'ws','2026-03-18 11:38:02'),
(366344,'242040',1,'202603181137',6850,6850,6830,6840,6830,0,0,0,1,'ws','2026-03-18 11:38:02'),
(366345,'217590',1,'202603181137',18810,18840,18710,18760,6709,0,12.5,22.22,1,'ws','2026-03-18 11:40:25'),
(366346,'263750',1,'202603181137',63700,63700,63600,63600,63600,0,0,33.33,1,'ws','2026-03-18 11:38:04'),
(366347,'369370',1,'202603181137',1486,1486,1481,1482,7324,37.5,58.33,70.83,1,'ws','2026-03-18 12:30:26'),
(366348,'000660',1,'202603181138',1008500,1008500,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:00'),
(366349,'005930',3,'202603181136',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366350,'000660',3,'202603181136',1008000,1008500,1008000,1008000,1008000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366351,'217590',1,'202603181138',18770,18800,18760,18790,3427,37.5,12.5,30,1,'ws','2026-03-18 11:40:25'),
(366352,'217590',3,'202603181136',18970,18970,18710,18790,25968,25,20,14.29,1,'ws','2026-03-18 14:00:27'),
(366353,'034020',1,'202603181138',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366354,'034020',3,'202603181136',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366355,'005930',1,'202603181138',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366356,'005380',1,'202603181138',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366357,'005380',3,'202603181136',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366358,'069500',1,'202603181138',88020,88085,88020,88085,88080,100,100,100,1,'ws','2026-03-18 11:39:02'),
(366359,'069500',3,'202603181136',87955,88085,87925,88085,88080,70.27,72.5,68,1,'ws','2026-03-18 11:39:02'),
(366360,'010120',1,'202603181138',826000,826000,826000,826000,826000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366361,'010120',3,'202603181136',826000,826000,826000,826000,826000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366362,'229200',1,'202603181138',20120,20125,20115,20120,20120,100,100,50,1,'ws','2026-03-18 11:39:02'),
(366363,'229200',3,'202603181136',20120,20125,20110,20120,20120,0,66.67,45.45,1,'ws','2026-03-18 11:39:02'),
(366364,'267260',1,'202603181138',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366365,'267260',3,'202603181136',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366366,'242040',1,'202603181138',6830,6850,6830,6830,6830,0,0,0,1,'ws','2026-03-18 11:39:02'),
(366367,'242040',3,'202603181136',6850,6860,6830,6830,6830,0,0,21.43,1,'ws','2026-03-18 11:39:02'),
(366368,'298040',1,'202603181138',2719000,2719000,2719000,2719000,2717000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366369,'298040',3,'202603181136',2718000,2719000,2718000,2719000,2717000,NULL,NULL,NULL,1,'ws','2026-03-18 11:39:02'),
(366370,'369370',1,'202603181138',1482,1495,1482,1495,302,72.22,76.19,74.07,1,'ws','2026-03-18 12:30:26'),
(366371,'369370',3,'202603181136',1487,1495,1481,1495,9207,100,47.92,59.02,1,'ws','2026-03-18 13:54:47'),
(366384,'263750',1,'202603181138',63600,63600,63400,63500,63500,0,0,0,1,'ws','2026-03-18 11:39:04'),
(366385,'263750',3,'202603181136',63800,63800,63400,63500,6652,0,25,33.33,1,'ws','2026-03-18 12:25:27'),
(366387,'100790',1,'202603181138',24050,24050,24000,24050,24000,50,50,50,1,'ws','2026-03-18 11:39:06'),
(366388,'100790',3,'202603181136',24050,24100,24000,24050,24000,0,0,14.29,1,'ws','2026-03-18 11:39:06'),
(366390,'100790',1,'202603181139',24050,24100,24000,24050,24000,100,50,33.33,1,'ws','2026-03-18 11:40:00'),
(366391,'000660',1,'202603181139',1010000,1010000,1009000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:40:02'),
(366392,'005930',1,'202603181139',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:40:02'),
(366393,'005380',1,'202603181139',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:40:02'),
(366394,'217590',1,'202603181139',18800,18820,18780,18790,2087,100,37.5,22.22,1,'ws','2026-03-18 11:40:25'),
(366395,'069500',1,'202603181139',88080,88115,88055,88080,88060,92.86,96.3,96.77,1,'ws','2026-03-18 11:40:02'),
(366396,'242040',1,'202603181139',6830,6835,6810,6810,6810,0,0,0,1,'ws','2026-03-18 11:40:02'),
(366397,'263750',1,'202603181139',63500,63600,63300,63600,63500,50,33.33,25,1,'ws','2026-03-18 11:40:02'),
(366398,'369370',1,'202603181139',1493,1495,1482,1482,1871,50,41.94,52.63,1,'ws','2026-03-18 12:30:26'),
(366399,'229200',1,'202603181139',20120,20125,20115,20120,20115,100,100,100,1,'ws','2026-03-18 11:40:04'),
(366400,'195990',1,'202603180958',2155,2195,2150,2170,27803,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:21'),
(366401,'195990',1,'202603180959',2165,2190,2160,2170,26386,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:21'),
(366402,'195990',1,'202603181000',2180,2195,2130,2140,39230,0,NULL,NULL,1,'rest','2026-03-18 11:40:21'),
(366403,'195990',1,'202603181001',2140,2155,2130,2130,19011,0,0,NULL,1,'rest','2026-03-18 11:40:21'),
(366404,'195990',1,'202603181002',2135,2160,2130,2150,25626,66.67,33.33,NULL,1,'rest','2026-03-18 11:40:21'),
(366405,'195990',1,'202603181003',2155,2175,2145,2170,25722,100,80,50,1,'rest','2026-03-18 11:40:21'),
(366406,'195990',1,'202603181004',2165,2185,2150,2170,33543,100,100,50,1,'rest','2026-03-18 11:40:21'),
(366407,'195990',1,'202603181005',2160,2170,2145,2160,23113,0,66.67,66.67,1,'rest','2026-03-18 11:40:21'),
(366408,'195990',1,'202603181006',2155,2155,2135,2140,20853,0,0,57.14,1,'rest','2026-03-18 11:40:21'),
(366409,'195990',1,'202603181007',2135,2140,2095,2100,89234,0,0,22.22,1,'rest','2026-03-18 11:40:21'),
(366410,'195990',1,'202603181008',2105,2120,2100,2120,20578,33.33,25,22.22,1,'rest','2026-03-18 11:40:21'),
(366411,'195990',1,'202603181009',2125,2150,2125,2140,32355,100,50,36.36,1,'rest','2026-03-18 11:40:21'),
(366412,'195990',1,'202603181010',2140,2155,2140,2155,17621,100,100,47.83,1,'rest','2026-03-18 11:40:21'),
(366413,'195990',1,'202603181011',2150,2155,2120,2125,12702,33.33,53.85,44,1,'rest','2026-03-18 11:40:21'),
(366414,'195990',1,'202603181012',2135,2135,2100,2115,23757,0,27.27,57.89,1,'rest','2026-03-18 11:40:21'),
(366415,'195990',1,'202603181013',2110,2115,2095,2100,52076,0,0,38.89,1,'rest','2026-03-18 11:40:21'),
(366416,'195990',1,'202603181014',2100,2120,2100,2115,5909,50,37.5,35.29,1,'rest','2026-03-18 11:40:21'),
(366417,'195990',1,'202603181015',2115,2115,2065,2065,78286,23.08,18.75,12.5,1,'rest','2026-03-18 11:40:21'),
(366418,'195990',1,'202603181016',2065,2110,2065,2110,51163,47.37,54.55,44.44,1,'rest','2026-03-18 11:40:21'),
(366419,'195990',1,'202603181017',2105,2125,2090,2115,21158,100,50,50,1,'rest','2026-03-18 11:40:21'),
(366420,'195990',1,'202603181018',2115,2145,2110,2145,15174,100,100,65.52,1,'rest','2026-03-18 11:40:21'),
(366421,'195990',1,'202603181019',2135,2145,2120,2120,10322,54.55,58.33,51.61,1,'rest','2026-03-18 11:40:21'),
(366422,'195990',1,'202603181020',2130,2130,2125,2125,2096,16.67,58.33,77.27,1,'rest','2026-03-18 11:40:21'),
(366423,'195990',1,'202603181021',2120,2125,2080,2090,29749,12.5,7.69,40,1,'rest','2026-03-18 11:40:21'),
(366424,'195990',1,'202603181022',2090,2105,2085,2095,18215,12.5,22.22,40,1,'rest','2026-03-18 11:40:21'),
(366425,'195990',1,'202603181023',2100,2100,2075,2095,20675,100,12.5,14.29,1,'rest','2026-03-18 11:40:21'),
(366426,'195990',1,'202603181024',2100,2120,2100,2120,26306,100,100,50,1,'rest','2026-03-18 11:40:21'),
(366427,'195990',1,'202603181025',2117,2185,2115,2175,49274,100,100,70.83,1,'rest','2026-03-18 11:40:21'),
(366428,'195990',1,'202603181026',2175,2180,2155,2165,46987,84.62,88.89,89.47,1,'rest','2026-03-18 11:40:21'),
(366429,'195990',1,'202603181027',2155,2165,2150,2150,10527,0,68.75,76.19,1,'rest','2026-03-18 11:40:21'),
(366430,'195990',1,'202603181028',2165,2165,2140,2145,12626,0,0,72.73,1,'rest','2026-03-18 11:40:21'),
(366431,'195990',1,'202603181029',2150,2160,2120,2145,21628,0,0,64.71,1,'rest','2026-03-18 11:40:21'),
(366432,'195990',1,'202603181030',2130,2145,2130,2130,5509,0,0,0,1,'rest','2026-03-18 11:40:21'),
(366433,'195990',1,'202603181031',2130,2130,2115,2120,9605,0,0,0,1,'rest','2026-03-18 11:40:21'),
(366434,'195990',1,'202603181032',2120,2135,2105,2135,19921,60,37.5,33.33,1,'rest','2026-03-18 11:40:21'),
(366435,'195990',1,'202603181033',2135,2145,2135,2135,4941,100,60,37.5,1,'rest','2026-03-18 11:40:21'),
(366436,'195990',1,'202603181034',2135,2135,2130,2135,2012,100,100,37.5,1,'rest','2026-03-18 11:40:21'),
(366437,'195990',1,'202603181035',2125,2130,2120,2120,3999,0,0,37.5,1,'rest','2026-03-18 11:40:21'),
(366438,'195990',1,'202603181036',2120,2125,2115,2115,8347,0,0,42.86,1,'rest','2026-03-18 11:40:21'),
(366439,'195990',1,'202603181037',2115,2115,2107,2110,9124,0,0,0,1,'rest','2026-03-18 11:40:21'),
(366440,'195990',1,'202603181038',2110,2125,2105,2125,9271,75,60,37.5,1,'rest','2026-03-18 11:40:21'),
(366441,'195990',1,'202603181039',2125,2125,2115,2115,1588,60,50,30,1,'rest','2026-03-18 11:40:21'),
(366442,'195990',1,'202603181040',2115,2120,2095,2105,28252,0,42.86,33.33,1,'rest','2026-03-18 11:40:21'),
(366443,'195990',1,'202603181041',2105,2115,2100,2100,10467,0,0,33.33,1,'rest','2026-03-18 11:40:21'),
(366444,'195990',1,'202603181042',2105,2115,2100,2105,4777,50,25,44.44,1,'rest','2026-03-18 11:40:21'),
(366445,'195990',1,'202603181043',2105,2145,2095,2145,33519,100,90,64.29,1,'rest','2026-03-18 11:40:21'),
(366446,'195990',1,'202603181044',2130,2160,2125,2125,77893,66.67,69.23,56.25,1,'rest','2026-03-18 11:40:21'),
(366447,'195990',1,'202603181045',2135,2155,2120,2125,43821,0,66.67,64.29,1,'rest','2026-03-18 11:40:21'),
(366448,'195990',1,'202603181046',2120,2125,2110,2110,30391,0,0,56.25,1,'rest','2026-03-18 11:40:21'),
(366449,'195990',1,'202603181047',2115,2125,2100,2105,17844,0,0,50,1,'rest','2026-03-18 11:40:21'),
(366450,'195990',1,'202603181048',2110,2110,2080,2080,51185,0,0,0,1,'rest','2026-03-18 11:40:21'),
(366451,'195990',3,'202603171306',2415,2415,2415,2415,37,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366452,'195990',3,'202603171309',2415,2415,2415,2415,3744,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366453,'195990',3,'202603171312',2415,2415,2415,2415,3756,100,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366454,'195990',3,'202603171315',2415,2415,2415,2415,132,100,100,NULL,1,'rest','2026-03-18 11:40:22'),
(366455,'195990',3,'202603171318',2415,2415,2415,2415,863,100,100,NULL,1,'rest','2026-03-18 11:40:22'),
(366456,'195990',3,'202603171321',2415,2415,2415,2415,175,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366457,'195990',3,'202603171324',2415,2415,2415,2415,32,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366458,'195990',3,'202603171327',2415,2415,2415,2415,465,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366459,'195990',3,'202603171330',2415,2415,2415,2415,238,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366460,'195990',3,'202603171333',2415,2415,2415,2415,98,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366461,'195990',3,'202603171336',2415,2415,2415,2415,120,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366462,'195990',3,'202603171339',2415,2415,2415,2415,372,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366463,'195990',3,'202603171342',2415,2415,2415,2415,68,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366464,'195990',3,'202603171345',2415,2415,2415,2415,21847,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366465,'195990',3,'202603171348',2415,2415,2415,2415,69,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366466,'195990',3,'202603171351',2415,2415,2415,2415,239,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366467,'195990',3,'202603171354',2415,2415,2415,2415,11,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366468,'195990',3,'202603171357',2415,2415,2415,2415,28,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366469,'195990',3,'202603171400',2415,2415,2415,2415,205,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366470,'195990',3,'202603171403',2415,2415,2415,2415,45,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366471,'195990',3,'202603171406',2415,2415,2415,2415,31,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366472,'195990',3,'202603171409',2415,2415,2415,2415,69,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366473,'195990',3,'202603171412',2415,2415,2415,2415,176,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366474,'195990',3,'202603171415',2415,2415,2415,2415,51,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366475,'195990',3,'202603171418',2415,2415,2415,2415,128,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366476,'195990',3,'202603171421',2415,2415,2415,2415,35,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366477,'195990',3,'202603171424',2415,2415,2415,2415,750,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366478,'195990',3,'202603171427',2415,2415,2415,2415,8,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366479,'195990',3,'202603171430',2415,2415,2415,2415,41,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366480,'195990',3,'202603171433',2415,2415,2415,2415,130,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366481,'195990',3,'202603171436',2415,2415,2415,2415,70,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366482,'195990',3,'202603171439',2415,2415,2415,2415,915,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366483,'195990',3,'202603171442',2415,2415,2415,2415,24,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366484,'195990',3,'202603171445',2415,2415,2415,2415,105,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366485,'195990',3,'202603171448',2415,2415,2415,2415,148,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366486,'195990',3,'202603171451',2415,2415,2415,2415,185,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366487,'195990',3,'202603171454',2415,2415,2415,2415,105,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366488,'195990',3,'202603171457',2415,2415,2415,2415,531,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366489,'195990',3,'202603171500',2415,2415,2415,2415,179,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366490,'195990',3,'202603171503',2415,2415,2415,2415,85,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366491,'195990',3,'202603171506',2415,2415,2415,2415,214,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366492,'195990',3,'202603171509',2415,2415,2415,2415,65,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366493,'195990',3,'202603171512',2415,2415,2415,2415,273,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366494,'195990',3,'202603171515',2415,2415,2415,2415,604,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366495,'195990',3,'202603171530',2415,2415,2415,2415,492,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366496,'195990',3,'202603171533',2415,2415,2415,2415,8,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366497,'195990',3,'202603180900',2890,2890,2605,2605,697148,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366498,'195990',3,'202603180903',2495,2605,2255,2305,1014906,38.78,38.78,38.78,1,'rest','2026-03-18 11:40:22'),
(366499,'195990',3,'202603180906',2300,2415,2250,2250,580452,0,34.86,34.86,1,'rest','2026-03-18 11:40:22'),
(366500,'195990',3,'202603180909',2345,2345,2280,2330,146330,59.26,18.39,43.2,1,'rest','2026-03-18 11:40:22'),
(366501,'195990',3,'202603180912',2315,2345,2275,2295,213143,69.57,47.06,40.91,1,'rest','2026-03-18 11:40:22'),
(366502,'195990',1,'202603181049',2080,2100,2070,2097,36225,40.48,36.17,27.42,1,'rest','2026-03-18 11:40:22'),
(366503,'195990',1,'202603181050',2097,2100,2090,2090,6744,70.83,34.69,24.64,1,'rest','2026-03-18 11:40:22'),
(366504,'195990',1,'202603181051',2095,2100,2085,2095,9261,41.67,75.86,37.29,1,'rest','2026-03-18 11:40:22'),
(366505,'195990',1,'202603181052',2095,2110,2095,2110,1653,100,74.07,53.62,1,'rest','2026-03-18 11:40:22'),
(366506,'195990',1,'202603181053',2110,2130,2110,2120,13862,100,100,87.04,1,'rest','2026-03-18 11:40:22'),
(366507,'195990',1,'202603181054',2120,2120,2110,2115,9522,66.67,83.33,71.43,1,'rest','2026-03-18 11:40:22'),
(366508,'195990',1,'202603181055',2115,2117,2110,2115,3241,0,66.67,85.71,1,'rest','2026-03-18 11:40:22'),
(366509,'195990',1,'202603181056',2110,2110,2100,2105,15402,0,0,62.5,1,'rest','2026-03-18 11:40:22'),
(366510,'195990',1,'202603181057',2100,2105,2090,2090,13934,0,0,25,1,'rest','2026-03-18 11:40:22'),
(366511,'195990',1,'202603181058',2090,2100,2090,2100,2014,40,28.57,25,1,'rest','2026-03-18 11:40:22'),
(366512,'195990',1,'202603181059',2100,2105,2095,2105,4827,100,50,37.5,1,'rest','2026-03-18 11:40:22'),
(366513,'195990',1,'202603181100',2105,2110,2105,2105,3116,100,100,37.5,1,'rest','2026-03-18 11:40:22'),
(366514,'195990',1,'202603181101',2110,2115,2100,2115,8612,100,100,62.5,1,'rest','2026-03-18 11:40:22'),
(366515,'195990',1,'202603181102',2100,2100,2085,2095,19693,33.33,33.33,55.56,1,'rest','2026-03-18 11:40:22'),
(366516,'195990',1,'202603181103',2095,2095,2075,2075,25529,0,20,27.27,1,'rest','2026-03-18 11:40:22'),
(366517,'195990',1,'202603181104',2075,2085,2075,2080,14140,20,11.11,27.27,1,'rest','2026-03-18 11:40:22'),
(366518,'195990',1,'202603181105',2085,2085,2080,2085,5227,100,33.33,33.33,1,'rest','2026-03-18 11:40:22'),
(366519,'195990',1,'202603181106',2085,2095,2080,2095,3218,100,100,33.33,1,'rest','2026-03-18 11:40:22'),
(366520,'195990',1,'202603181107',2095,2095,2090,2090,2870,66.67,75,44.44,1,'rest','2026-03-18 11:40:22'),
(366521,'195990',1,'202603181108',2090,2095,2020,2025,76095,0,12.5,22.22,1,'rest','2026-03-18 11:40:22'),
(366522,'195990',1,'202603181109',2025,2030,2010,2010,86201,0,0,15,1,'rest','2026-03-18 11:40:22'),
(366523,'195990',1,'202603181110',2015,2030,2005,2030,80714,57.14,20,26.09,1,'rest','2026-03-18 11:40:22'),
(366524,'195990',1,'202603181111',2030,2030,2005,2015,39420,57.14,40,16.67,1,'rest','2026-03-18 11:40:22'),
(366525,'195990',1,'202603181112',2015,2030,2015,2025,18345,40,66.67,24,1,'rest','2026-03-18 11:40:22'),
(366526,'195990',1,'202603181113',2025,2025,2000,2010,48059,40,25,40,1,'rest','2026-03-18 11:40:22'),
(366527,'195990',1,'202603181114',2010,2010,1980,1992,79385,0,23.26,38.46,1,'rest','2026-03-18 11:40:22'),
(366528,'195990',1,'202603181115',2000,2020,1995,2020,43342,60.87,45.9,44.19,1,'rest','2026-03-18 11:40:22'),
(366529,'195990',1,'202603181116',2020,2030,2010,2020,36897,100,60.87,53.52,1,'rest','2026-03-18 11:40:22'),
(366530,'195990',1,'202603181117',2020,2025,2010,2025,13655,100,100,50,1,'rest','2026-03-18 11:40:22'),
(366531,'195990',1,'202603181118',2025,2030,2010,2020,25916,50,50,58.93,1,'rest','2026-03-18 11:40:22'),
(366532,'195990',1,'202603181119',2020,2020,2010,2020,5491,0,50,86.84,1,'rest','2026-03-18 11:40:22'),
(366533,'195990',1,'202603181120',2015,2030,2015,2030,10917,100,66.67,75,1,'rest','2026-03-18 11:40:22'),
(366534,'195990',1,'202603181121',2030,2040,2025,2040,8658,100,100,83.33,1,'rest','2026-03-18 11:40:22'),
(366535,'195990',1,'202603181122',2035,2040,2015,2015,46533,28.57,44.44,40,1,'rest','2026-03-18 11:40:22'),
(366536,'195990',1,'202603181123',2015,2020,2000,2000,29570,0,20,33.33,1,'rest','2026-03-18 11:40:22'),
(366537,'195990',1,'202603181124',2000,2000,1995,1995,11835,0,0,30.77,1,'rest','2026-03-18 11:40:22'),
(366538,'195990',1,'202603181125',1995,1995,1985,1985,25369,0,0,15.38,1,'rest','2026-03-18 11:40:22'),
(366539,'195990',1,'202603181126',1989,1992,1984,1989,16869,28.57,21.05,6.78,1,'rest','2026-03-18 11:40:22'),
(366540,'195990',1,'202603181127',1989,2020,1989,2020,24086,100,77.78,53.85,1,'rest','2026-03-18 11:40:22'),
(366541,'195990',1,'202603181128',2020,2070,2020,2045,55914,100,100,80,1,'rest','2026-03-18 11:40:22'),
(366542,'195990',1,'202603181129',2050,2165,2050,2160,159257,100,100,94.59,1,'rest','2026-03-18 11:40:22'),
(366543,'195990',1,'202603181130',2155,2250,2130,2235,278971,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366544,'195990',1,'202603181131',2230,2305,2155,2305,259557,100,100,100,1,'rest','2026-03-18 11:40:22'),
(366545,'195990',1,'202603181134',2295,2340,2245,2280,309593,73.68,85.29,91.94,1,'rest','2026-03-18 11:40:22'),
(366546,'195990',1,'202603181135',2295,2350,2205,2220,203168,0,45.16,75.36,1,'rest','2026-03-18 11:40:22'),
(366547,'195990',1,'202603181136',2225,2280,2190,2270,104155,45.45,37.04,69.64,1,'rest','2026-03-18 11:40:22'),
(366548,'195990',1,'202603181137',2275,2320,2240,2280,134397,100,50,60.47,1,'rest','2026-03-18 11:40:22'),
(366549,'195990',1,'202603181138',2280,2500,2255,2435,434533,100,100,71.67,1,'rest','2026-03-18 11:40:22'),
(366550,'195990',1,'202603181139',2435,2520,2425,2520,76752,100,100,83.33,1,'rest','2026-03-18 11:40:22'),
(366551,'195990',60,'202602031000',1584,1593,1542,1559,374530,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366552,'195990',60,'202602031100',1559,1559,1533,1550,623895,NULL,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366553,'195990',60,'202602031200',1550,1559,1542,1550,64621,0,NULL,NULL,1,'rest','2026-03-18 11:40:22'),
(366554,'195990',60,'202602031300',1550,1576,1542,1567,289440,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:29'),
(366555,'195990',60,'202602031400',1559,1584,1550,1559,270603,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:29'),
(366556,'195990',60,'202602031500',1559,1576,1550,1567,73744,50,NULL,NULL,1,'rest','2026-03-18 14:45:29'),
(366557,'195990',60,'202602040900',1559,1627,1550,1593,483970,100,80.95,NULL,1,'rest','2026-03-18 14:45:29'),
(366558,'195990',60,'202602041000',1593,1619,1576,1593,306167,100,100,NULL,1,'rest','2026-03-18 14:45:29'),
(366559,'195990',60,'202602041100',1593,1627,1593,1619,267243,100,100,88.24,1,'rest','2026-03-18 14:45:29'),
(366560,'195990',60,'202602041200',1619,1627,1593,1610,241972,74.29,74.29,86.96,1,'rest','2026-03-18 14:45:29'),
(366561,'195990',60,'202602041300',1610,1636,1593,1610,306505,0,74.29,85.25,1,'rest','2026-03-18 14:45:29'),
(366562,'195990',60,'202602041400',1610,1627,1602,1619,149126,100,50,79.55,1,'rest','2026-03-18 14:45:29'),
(366563,'195990',60,'202602041500',1619,1619,1610,1619,85179,100,100,79.55,1,'rest','2026-03-18 14:45:29'),
(366564,'195990',60,'202602050900',1619,1661,1602,1627,479744,100,100,65.38,1,'rest','2026-03-18 14:45:29'),
(366565,'195990',60,'202602051000',1627,1653,1619,1619,239912,50,50,68,1,'rest','2026-03-18 14:45:29'),
(366566,'195990',60,'202602051100',1610,1619,1602,1602,239158,0,24.24,40.48,1,'rest','2026-03-18 14:45:29'),
(366567,'195990',60,'202602051200',1602,1619,1567,1576,425464,0,0,13.56,1,'rest','2026-03-18 14:45:29'),
(366568,'195990',60,'202602051300',1576,1602,1567,1593,243813,39.53,28.33,32.89,1,'rest','2026-03-18 14:45:29'),
(366569,'195990',60,'202602051400',1593,1610,1584,1602,182307,100,50,33.77,1,'rest','2026-03-18 14:45:29'),
(366570,'195990',60,'202602051500',1610,1610,1593,1602,35595,100,100,37.68,1,'rest','2026-03-18 14:45:29'),
(366571,'195990',60,'202602060900',1602,1602,1516,1584,907753,0,33.33,37.14,1,'rest','2026-03-18 14:45:29'),
(366572,'195990',60,'202602061000',1584,1602,1567,1593,228213,33.33,33.33,66.04,1,'rest','2026-03-18 14:45:29'),
(366573,'195990',60,'202602061100',1584,1610,1584,1602,163390,100,50,60,1,'rest','2026-03-18 14:45:29'),
(366574,'195990',60,'202602061200',1602,1627,1584,1602,213365,100,100,50,1,'rest','2026-03-18 14:45:29'),
(366575,'195990',60,'202602061300',1593,1593,1550,1559,279616,0,17.31,22.78,1,'rest','2026-03-18 14:45:29'),
(366576,'195990',60,'202602061400',1559,1584,1550,1567,170894,15.69,15.69,37.68,1,'rest','2026-03-18 14:45:29'),
(366577,'195990',60,'202602061500',1559,1593,1559,1593,53874,100,44.16,50,1,'rest','2026-03-18 14:45:29'),
(366578,'195990',60,'202602090900',1593,1627,1550,1576,555590,60.47,66.67,36.17,1,'rest','2026-03-18 14:45:29'),
(366579,'195990',60,'202602091000',1559,1576,1542,1559,323111,0,43.33,30.63,1,'rest','2026-03-18 14:45:29'),
(366580,'195990',60,'202602091100',1559,1559,1542,1559,128439,0,0,50,1,'rest','2026-03-18 14:45:29'),
(366581,'195990',60,'202602091200',1550,1559,1542,1550,117906,0,0,37.68,1,'rest','2026-03-18 14:45:29'),
(366582,'195990',60,'202602091300',1559,1559,1524,1542,681719,0,0,0,1,'rest','2026-03-18 14:45:29'),
(366583,'195990',60,'202602091400',1542,1550,1533,1550,310998,50,32,19.05,1,'rest','2026-03-18 14:45:29'),
(366584,'195990',60,'202602091500',1550,1550,1542,1550,102389,100,50,32,1,'rest','2026-03-18 14:45:29'),
(366585,'195990',60,'202602100900',1584,1833,1576,1644,5990412,100,100,85.71,1,'rest','2026-03-18 14:45:29'),
(366586,'195990',60,'202602101000',1644,1661,1619,1627,1182696,84.68,84.68,80.31,1,'rest','2026-03-18 14:45:29'),
(366587,'195990',60,'202602101100',1627,1661,1619,1627,946852,0,84.68,85.71,1,'rest','2026-03-18 14:45:29'),
(366588,'195990',60,'202602101200',1636,1644,1610,1627,692629,100,0,84.68,1,'rest','2026-03-18 14:45:29'),
(366589,'195990',60,'202602101300',1627,1636,1610,1627,377804,100,100,84.68,1,'rest','2026-03-18 14:45:29'),
(366590,'195990',60,'202602101400',1627,1636,1593,1627,443889,100,100,0,1,'rest','2026-03-18 14:45:29'),
(366591,'195990',60,'202602101500',1627,1636,1619,1636,322376,100,100,100,1,'rest','2026-03-18 14:45:29'),
(366592,'195990',60,'202602110900',1644,1644,1576,1602,590792,20.93,20.93,20.93,1,'rest','2026-03-18 14:45:29'),
(366593,'195990',60,'202602111000',1593,1610,1584,1602,264835,0,20.93,20.93,1,'rest','2026-03-18 14:45:29'),
(366594,'195990',60,'202602111100',1602,1610,1593,1593,236950,0,0,17.31,1,'rest','2026-03-18 14:45:29'),
(366595,'195990',60,'202602111200',1593,1619,1593,1602,218418,50,50,29.51,1,'rest','2026-03-18 14:45:29'),
(366596,'195990',60,'202602111300',1610,1619,1584,1602,244750,100,50,17.31,1,'rest','2026-03-18 14:45:29'),
(366597,'195990',60,'202602111400',1593,1602,1567,1576,543250,0,25.71,20.45,1,'rest','2026-03-18 14:45:29'),
(366598,'195990',60,'202602111500',1576,1576,1550,1550,532216,0,0,12.86,1,'rest','2026-03-18 14:45:29'),
(366599,'195990',60,'202602120900',1559,1559,1456,1464,3532427,0,0,6.12,1,'rest','2026-03-18 14:45:29'),
(366600,'195990',60,'202602121000',1464,1490,1456,1464,959119,0,0,0,1,'rest','2026-03-18 14:45:29'),
(366601,'195990',60,'202602121100',1464,1482,1456,1464,779898,100,0,0,1,'rest','2026-03-18 14:45:29'),
(366602,'195990',3,'202603180915',2285,2320,2205,2300,332885,12.5,70.83,17.89,1,'rest','2026-03-18 11:40:24'),
(366603,'195990',3,'202603180918',2300,2315,2250,2250,75410,9.09,5.56,37.78,1,'rest','2026-03-18 11:40:24'),
(366604,'195990',3,'202603180921',2250,2300,2240,2245,98222,0,8.33,48.57,1,'rest','2026-03-18 11:40:24'),
(366605,'195990',3,'202603180924',2245,2250,2125,2130,471091,0,0,2.38,1,'rest','2026-03-18 11:40:24'),
(366606,'195990',3,'202603180927',2130,2155,2085,2105,440596,0,0,2.5,1,'rest','2026-03-18 11:40:24'),
(366607,'195990',3,'202603180930',2105,2210,2100,2195,391307,78.26,39.13,31.58,1,'rest','2026-03-18 11:40:24'),
(366608,'195990',3,'202603180933',2195,2280,2180,2250,334924,100,85.29,50,1,'rest','2026-03-18 11:40:24'),
(366609,'195990',3,'202603180936',2240,2250,2190,2215,108193,61.11,80.56,45.31,1,'rest','2026-03-18 11:40:24'),
(366610,'195990',3,'202603180939',2215,2305,2215,2235,225609,36.36,68.18,73.33,1,'rest','2026-03-18 11:40:24'),
(366611,'195990',3,'202603180942',2237,2250,2120,2175,203737,25,17.39,63.46,1,'rest','2026-03-18 11:40:24'),
(366612,'195990',3,'202603180945',2175,2210,2160,2200,60493,29.41,42.86,51.28,1,'rest','2026-03-18 11:40:24'),
(366613,'195990',3,'202603180948',2200,2210,2150,2170,65165,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:28'),
(366614,'195990',3,'202603180951',2175,2230,2160,2180,67187,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:28'),
(366615,'195990',3,'202603180954',2180,2195,2130,2150,74348,25,NULL,NULL,1,'rest','2026-03-18 14:45:28'),
(366616,'195990',3,'202603180957',2150,2195,2140,2170,67652,40,50,NULL,1,'rest','2026-03-18 14:45:28'),
(366617,'195990',3,'202603181000',2180,2195,2130,2150,83867,50,28.57,NULL,1,'rest','2026-03-18 14:45:28'),
(366618,'195990',3,'202603181003',2155,2185,2145,2160,82378,33.33,60,44.44,1,'rest','2026-03-18 14:45:28'),
(366619,'195990',3,'202603181006',2155,2155,2095,2120,130665,20,14.29,25,1,'rest','2026-03-18 14:45:28'),
(366620,'195990',3,'202603181009',2125,2155,2120,2125,62678,11.11,27.27,36.84,1,'rest','2026-03-18 14:45:28'),
(366621,'195990',3,'202603181012',2135,2135,2095,2115,81742,33.33,9.09,17.65,1,'rest','2026-03-18 14:45:28'),
(366622,'195990',3,'202603181015',2115,2125,2065,2115,150607,0,33.33,23.08,1,'rest','2026-03-18 14:45:28'),
(366623,'195990',3,'202603181018',2115,2145,2110,2125,27592,100,50,23.08,1,'rest','2026-03-18 14:45:28'),
(366624,'195990',3,'202603181021',2120,2125,2075,2095,68639,25,25,27.27,1,'rest','2026-03-18 14:45:28'),
(366625,'195990',3,'202603181024',2100,2185,2100,2165,122567,70,72.73,66.67,1,'rest','2026-03-18 14:45:28'),
(366626,'195990',3,'202603181027',2155,2165,2120,2145,44781,77.78,58.33,61.54,1,'rest','2026-03-18 14:45:28'),
(366627,'195990',3,'202603181030',2130,2145,2105,2135,35035,0,70,57.14,1,'rest','2026-03-18 14:45:28'),
(366628,'195990',3,'202603181033',2135,2145,2120,2120,10952,0,0,48.28,1,'rest','2026-03-18 14:45:28'),
(366629,'195990',3,'202603181036',2120,2125,2105,2125,26742,25,16.67,62.5,1,'rest','2026-03-18 14:45:28'),
(366630,'195990',3,'202603181039',2125,2125,2095,2100,40307,16.67,11.11,6.67,1,'rest','2026-03-18 14:45:28'),
(366631,'195990',3,'202603181042',2105,2160,2095,2125,116189,50,54.55,37.5,1,'rest','2026-03-18 14:45:28'),
(366632,'195990',3,'202603181045',2135,2155,2100,2105,92056,55.56,35.71,33.33,1,'rest','2026-03-18 14:45:28'),
(366633,'195990',3,'202603181048',2110,2110,2070,2090,94154,0,41.67,33.33,1,'rest','2026-03-18 14:45:28'),
(366634,'195990',3,'202603181051',2095,2130,2085,2120,24776,66.67,46.15,47.83,1,'rest','2026-03-18 14:45:28'),
(366635,'195990',3,'202603181054',2120,2120,2100,2105,28165,66.67,50,52.38,1,'rest','2026-03-18 14:45:28'),
(366636,'195990',3,'202603181057',2100,2105,2090,2105,20775,0,66.67,37.5,1,'rest','2026-03-18 14:45:28'),
(366637,'195990',3,'202603181100',2105,2115,2085,2095,31421,0,0,42.86,1,'rest','2026-03-18 14:45:28'),
(366638,'195990',3,'202603181103',2095,2095,2075,2085,44896,0,0,46.15,1,'rest','2026-03-18 14:45:28'),
(366639,'195990',3,'202603181106',2085,2095,2020,2025,82183,0,0,0,1,'rest','2026-03-18 14:45:28'),
(366640,'195990',3,'202603181109',2025,2030,2005,2015,206335,0,0,0,1,'rest','2026-03-18 14:45:28'),
(366641,'195990',3,'202603181112',2015,2030,1980,1992,145789,0,0,0,1,'rest','2026-03-18 14:45:28'),
(366642,'195990',3,'202603181115',2000,2030,1995,2025,93894,58.93,50,24.26,1,'rest','2026-03-18 14:45:28'),
(366643,'195990',3,'202603181118',2025,2030,2010,2030,42324,100,62.3,29.01,1,'rest','2026-03-18 14:45:28'),
(366644,'195990',3,'202603181121',2030,2040,2000,2000,84761,14.29,55.88,37.62,1,'rest','2026-03-18 14:45:28'),
(366645,'195990',3,'202603181124',2000,2000,1984,1989,54073,0,10.87,37.25,1,'rest','2026-03-18 14:45:28'),
(366646,'195990',3,'202603181127',1989,2165,1989,2160,239257,93.96,80.66,83.6,1,'rest','2026-03-18 14:45:28'),
(366647,'195990',3,'202603181130',2155,2305,2130,2305,538528,100,96.64,88.67,1,'rest','2026-03-18 14:45:28'),
(366648,'195990',3,'202603181133',2295,2350,2205,2220,512761,63.04,78.8,71.49,1,'rest','2026-03-18 14:45:28'),
(366649,'195990',3,'202603181136',2225,2500,2190,2435,673085,71.67,80.9,84.69,1,'rest','2026-03-18 14:45:28'),
(366650,'195990',3,'202603181139',2435,2550,2420,2520,569014,100,77.92,87.87,1,'rest','2026-03-18 14:45:28'),
(366651,'195990',60,'202602121200',1464,1482,1456,1473,719563,100,100,7.44,1,'rest','2026-03-18 14:45:29'),
(366652,'195990',60,'202602121300',1473,1473,1456,1473,454055,100,100,9.47,1,'rest','2026-03-18 14:45:29'),
(366653,'195990',60,'202602121400',1473,1482,1464,1473,427864,100,100,100,1,'rest','2026-03-18 14:45:29'),
(366654,'195990',60,'202602121500',1473,1490,1464,1482,286998,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366655,'195990',60,'202602130900',1456,1456,1293,1319,5044586,5.23,5.23,9.94,1,'rest','2026-03-18 14:45:31'),
(366656,'195990',60,'202602131000',1319,1327,1293,1310,1543470,0,4.97,4.97,1,'rest','2026-03-18 14:45:31'),
(366657,'195990',60,'202602131100',1310,1327,1302,1310,952504,0,0,4.97,1,'rest','2026-03-18 14:45:31'),
(366658,'195990',60,'202602131200',1319,1327,1302,1302,639208,0,0,4.76,1,'rest','2026-03-18 14:45:31'),
(366659,'195990',60,'202602131300',1310,1310,1293,1293,869879,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366660,'195990',60,'202602131400',1293,1302,1285,1293,981073,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366661,'195990',60,'202602131500',1293,1302,1285,1293,875300,100,0,0,1,'rest','2026-03-18 14:45:31'),
(366662,'195990',60,'202602190900',1293,1379,1216,1225,4761921,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366663,'195990',60,'202602191000',1225,1233,1208,1216,1205521,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366664,'195990',60,'202602191100',1225,1225,1190,1199,1312708,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366665,'195990',60,'202602191200',1199,1233,1199,1225,770047,60.47,50,21.67,1,'rest','2026-03-18 14:45:31'),
(366666,'195990',60,'202602191300',1225,1250,1216,1225,681097,100,60.47,21.67,1,'rest','2026-03-18 14:45:31'),
(366667,'195990',60,'202602191400',1225,1225,1190,1208,865536,0,60.47,37.68,1,'rest','2026-03-18 14:45:31'),
(366668,'195990',60,'202602191500',1208,1216,1190,1199,480853,0,0,37.68,1,'rest','2026-03-18 14:45:31'),
(366669,'195990',60,'202603120900',1199,1200,992,1088,1260060,0,0,15.95,1,'rest','2026-03-18 14:45:31'),
(366670,'195990',60,'202603121000',1087,1130,1051,1085,174363,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366671,'195990',60,'202603121100',1084,1145,1070,1096,104788,78.57,8.8,7.28,1,'rest','2026-03-18 14:45:31'),
(366672,'195990',60,'202603121200',1097,1120,1094,1108,102637,100,88.46,15.75,1,'rest','2026-03-18 14:45:31'),
(366673,'195990',60,'202603121300',1108,1114,1095,1111,40331,100,100,18.57,1,'rest','2026-03-18 14:45:31'),
(366674,'195990',60,'202603121400',1112,1114,1105,1109,44385,60,88.24,83.87,1,'rest','2026-03-18 14:45:31'),
(366675,'195990',60,'202603121500',1109,1109,1098,1100,73664,0,21.43,70.27,1,'rest','2026-03-18 14:45:31'),
(366676,'195990',60,'202603130900',1080,1091,1050,1072,131920,0,0,27.78,1,'rest','2026-03-18 14:45:31'),
(366677,'195990',60,'202603131000',1072,1079,1065,1071,100247,0,0,6.98,1,'rest','2026-03-18 14:45:31'),
(366678,'195990',60,'202603131100',1070,1072,1065,1066,38704,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366679,'195990',60,'202603131200',1067,1085,1065,1084,37767,78.26,75,29.51,1,'rest','2026-03-18 14:45:31'),
(366680,'195990',60,'202603131300',1081,1430,1081,1258,1653009,100,97.46,84.96,1,'rest','2026-03-18 14:45:31'),
(366681,'195990',60,'202603131400',1257,1430,1252,1430,1256565,100,100,98.38,1,'rest','2026-03-18 14:45:31'),
(366682,'195990',60,'202603131500',1430,1430,1399,1430,287727,100,100,98.64,1,'rest','2026-03-18 14:45:31'),
(366683,'195990',60,'202603160900',1555,1859,1555,1859,1620672,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366684,'195990',60,'202603161000',1859,1859,1859,1859,10093,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366685,'195990',60,'202603161100',1859,1859,1859,1859,8697,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366686,'195990',60,'202603161200',1859,1859,1859,1859,8138,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366687,'195990',60,'202603161300',1859,1859,1859,1859,10083,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366688,'195990',60,'202603161400',1859,1859,1859,1859,3020,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366689,'195990',60,'202603161500',1859,1859,1859,1859,2128,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366690,'195990',60,'202603170900',2415,2415,2180,2415,1290008,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366691,'195990',60,'202603171000',2415,2415,2415,2415,40134,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366692,'195990',60,'202603171100',2415,2415,2415,2415,27087,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366693,'195990',60,'202603171200',2415,2415,2415,2415,7889,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366694,'195990',60,'202603171300',2415,2415,2415,2415,32463,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366695,'195990',60,'202603171400',2415,2415,2415,2415,3752,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366696,'195990',60,'202603171500',2415,2415,2415,2415,1920,100,100,100,1,'rest','2026-03-18 14:45:31'),
(366697,'195990',60,'202603180900',2890,2890,2085,2170,5668798,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366698,'195990',60,'202603181000',2180,2195,2065,2105,1344667,0,0,0,1,'rest','2026-03-18 14:45:31'),
(366699,'195990',60,'202603181100',2105,2885,1980,2535,8676259,86.87,58.11,58.11,1,'rest','2026-03-18 14:45:31'),
(366750,'217590',1,'202603181140',18730,18750,18720,18720,18720,0,0,20,1,'rest','2026-03-18 11:41:02'),
(366850,'217590',3,'202603181139',18800,18820,18720,18740,12332,0,20.69,15.79,1,'rest','2026-03-18 14:00:27'),
(366950,'217590',15,'202603181130',18730,18770,18640,18720,18720,0,0,41.51,1,'rest','2026-03-18 11:45:04'),
(367050,'263750',3,'202603181139',63500,63600,63300,63400,5196,0,0,50,1,'rest','2026-03-18 12:25:27'),
(367250,'369370',3,'202603181139',1493,1495,1482,1489,10361,64.71,79.31,50,1,'rest','2026-03-18 13:54:47'),
(367300,'005380',1,'202603181140',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:41:00'),
(367301,'229200',1,'202603181140',20125,20125,20120,20120,20120,100,100,100,1,'ws','2026-03-18 11:41:02'),
(367302,'005930',1,'202603181140',204750,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:41:02'),
(367303,'263750',1,'202603181140',63500,63600,63300,63300,63300,NULL,NULL,NULL,1,'ws','2026-03-18 11:41:02'),
(367304,'000660',1,'202603181140',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:41:02'),
(367305,'069500',1,'202603181140',88075,88120,88070,88090,88090,66.67,93.75,96.55,1,'ws','2026-03-18 11:41:02'),
(367307,'242040',1,'202603181140',6810,6820,6790,6800,6790,0,0,0,1,'ws','2026-03-18 11:41:04'),
(367308,'369370',1,'202603181140',1482,1490,1482,1488,1185,31.58,59.38,55,1,'ws','2026-03-18 12:30:26'),
(367509,'034020',1,'202603181141',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:00'),
(367510,'034020',3,'202603181139',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367511,'005930',1,'202603181141',204750,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367512,'005930',3,'202603181139',204750,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367513,'000660',1,'202603181141',1010000,1010000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367514,'000660',3,'202603181139',1009000,1009000,1009000,1009000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367515,'069500',1,'202603181141',88092,88145,88092,88125,88125,100,90,97.22,1,'ws','2026-03-18 11:42:02'),
(367516,'069500',3,'202603181139',88080,88145,88055,88125,88125,100,75.56,84.29,1,'ws','2026-03-18 11:42:02'),
(367517,'010120',1,'202603181141',828000,828000,828000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367518,'010120',3,'202603181139',828000,828000,828000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367519,'267260',1,'202603181141',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367520,'267260',3,'202603181139',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367521,'195990',1,'202603181141',2455,2550,2450,2520,2520,100,100,100,1,'ws','2026-03-18 11:42:02'),
(367522,'229200',1,'202603181141',20125,20130,20120,20125,20120,100,100,100,1,'ws','2026-03-18 11:42:02'),
(367523,'229200',3,'202603181139',20120,20130,20115,20125,20120,100,50,85.71,1,'ws','2026-03-18 11:42:02'),
(367524,'217590',1,'202603181141',18730,18770,18720,18760,18760,80,36.36,50,1,'ws','2026-03-18 11:42:02'),
(367525,'242040',1,'202603181141',6790,6800,6790,6790,6790,0,0,0,1,'ws','2026-03-18 11:42:02'),
(367526,'242040',3,'202603181139',6830,6835,6790,6790,6790,0,0,0,1,'ws','2026-03-18 11:42:02'),
(367527,'005380',1,'202603181141',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367528,'005380',3,'202603181139',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:02'),
(367529,'369370',1,'202603181141',1490,1494,1486,1489,7305,100,35,52.63,1,'ws','2026-03-18 12:30:26'),
(367545,'263750',1,'202603181141',63400,63600,63300,63400,63400,NULL,NULL,NULL,1,'ws','2026-03-18 11:42:04'),
(367548,'000660',1,'202603181142',1010000,1010000,1010000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:43:00'),
(367549,'217590',1,'202603181142',18740,18740,18720,18740,18730,66.67,57.14,30.77,1,'ws','2026-03-18 11:43:02'),
(367550,'069500',1,'202603181142',88125,88145,88110,88125,88120,100,100,95.65,1,'ws','2026-03-18 11:43:02'),
(367551,'229200',1,'202603181142',20125,20130,20115,20125,20120,100,100,100,1,'ws','2026-03-18 11:43:02'),
(367552,'195990',1,'202603181142',2520,2675,2505,2585,2585,100,100,100,1,'ws','2026-03-18 11:43:02'),
(367553,'034020',1,'202603181142',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:43:02'),
(367554,'005930',1,'202603181142',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:43:02'),
(367555,'263750',1,'202603181142',63500,63600,63400,63600,63500,100,NULL,NULL,1,'ws','2026-03-18 11:43:04'),
(367556,'242040',1,'202603181142',6790,6790,6780,6790,6780,0,0,0,1,'ws','2026-03-18 11:43:06'),
(367557,'369370',1,'202603181142',1487,1494,1485,1487,1409,33.33,77.78,57.14,1,'ws','2026-03-18 12:30:27'),
(367558,'069500',1,'202603181143',88125,88130,88065,88077,88070,0,42.17,45.92,1,'ws','2026-03-18 11:44:00'),
(367559,'195990',1,'202603181143',2590,2590,2520,2540,2535,59.09,59.09,87.14,1,'ws','2026-03-18 11:44:02'),
(367560,'005930',1,'202603181143',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:44:02'),
(367561,'217590',1,'202603181143',18740,18740,18640,18670,18650,0,30.77,20,1,'ws','2026-03-18 11:44:02'),
(367562,'034020',1,'202603181143',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:44:02'),
(367563,'229200',1,'202603181143',20125,20125,20110,20110,20110,0,25,25,1,'ws','2026-03-18 11:44:02'),
(367564,'242040',1,'202603181143',6780,6790,6780,6780,6780,0,0,0,1,'ws','2026-03-18 11:44:02'),
(367565,'263750',1,'202603181143',63500,63600,63500,63600,63500,100,100,NULL,1,'ws','2026-03-18 11:44:04'),
(367566,'369370',1,'202603181143',1486,1490,1485,1485,995,0,20,29.17,1,'ws','2026-03-18 12:30:27'),
(367567,'005930',3,'202603181142',205000,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367568,'005930',1,'202603181144',205000,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:00'),
(367569,'005930',15,'202603181130',205000,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367570,'034020',3,'202603181142',107800,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367571,'034020',15,'202603181130',107800,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367572,'000660',3,'202603181142',1009000,1010000,1009000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367573,'000660',15,'202603181130',1009000,1010000,1009000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367574,'229200',3,'202603181142',20125,20130,20105,20105,20105,20,20,37.5,1,'ws','2026-03-18 11:45:02'),
(367575,'229200',15,'202603181130',20115,20130,20100,20105,20105,33.33,66.67,94.12,1,'ws','2026-03-18 11:45:02'),
(367576,'069500',3,'202603181142',88125,88145,88065,88082,88080,48.19,79.81,65.37,1,'ws','2026-03-18 11:45:02'),
(367577,'069500',15,'202603181130',87990,88145,87885,88082,88080,100,97.33,64.24,1,'ws','2026-03-18 11:45:02'),
(367578,'263750',3,'202603181142',63500,63600,63400,63500,1992,50,20,33.33,1,'ws','2026-03-18 12:25:27'),
(367579,'263750',15,'202603181130',63600,64000,63300,63500,24871,0,68.75,84.85,1,'ws','2026-03-18 12:25:28'),
(367580,'267260',3,'202603181142',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367581,'267260',15,'202603181130',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367582,'369370',3,'202603181142',1487,1494,1481,1481,6482,0,44,37.1,1,'ws','2026-03-18 13:54:47'),
(367583,'369370',15,'202603181130',1498,1516,1472,1481,83277,11.11,6.9,46.38,1,'ws','2026-03-18 13:54:49'),
(367584,'005380',1,'202603181144',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367585,'005380',3,'202603181142',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367586,'005380',15,'202603181130',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367587,'034020',1,'202603181144',107800,107900,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:45:02'),
(367588,'229200',1,'202603181144',20115,20115,20105,20105,20105,0,0,20,1,'ws','2026-03-18 11:45:02'),
(367589,'069500',1,'202603181144',88077,88105,88070,88082,88080,9.43,9.43,51.02,1,'ws','2026-03-18 11:45:02'),
(367590,'263750',1,'202603181144',63600,63600,63500,63500,63500,0,66.67,NULL,1,'ws','2026-03-18 11:45:02'),
(367591,'369370',1,'202603181144',1485,1485,1481,1481,4078,0,0,46.67,1,'ws','2026-03-18 12:30:27'),
(367604,'242040',3,'202603181142',6790,6795,6780,6785,6780,0,0,0,1,'ws','2026-03-18 11:45:04'),
(367605,'242040',15,'202603181130',6920,6920,6780,6785,6780,18.18,13.33,46.58,1,'ws','2026-03-18 11:45:04'),
(367606,'217590',3,'202603181142',18740,18740,18640,18720,13018,0,0,16.22,1,'ws','2026-03-18 14:00:27'),
(367608,'242040',1,'202603181144',6780,6795,6780,6785,6780,33.33,33.33,14.29,1,'ws','2026-03-18 11:45:04'),
(367609,'217590',1,'202603181144',18650,18740,18650,18720,18720,41.67,35.71,47.37,1,'ws','2026-03-18 11:45:04'),
(367614,'005930',1,'202603181145',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:46:00'),
(367615,'000660',1,'202603181145',1011000,1011000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 11:46:02'),
(367616,'069500',1,'202603181145',88080,88235,88075,88205,88195,100,72.73,77.25,1,'ws','2026-03-18 11:46:02'),
(367617,'229200',1,'202603181145',20105,20110,20100,20100,20100,0,0,16.67,1,'ws','2026-03-18 11:46:02'),
(367618,'298040',1,'202603181145',2725000,2725000,2725000,2725000,2724000,NULL,NULL,NULL,1,'ws','2026-03-18 11:46:02'),
(367619,'217590',1,'202603181145',18730,18730,18700,18710,18700,83.33,38.46,47.37,1,'ws','2026-03-18 11:46:02'),
(367620,'263750',1,'202603181145',63600,63600,63300,63400,63300,0,0,60,1,'ws','2026-03-18 11:46:02'),
(367621,'242040',1,'202603181145',6790,6820,6790,6810,6810,100,75,60,1,'ws','2026-03-18 11:46:02'),
(367622,'034020',1,'202603181145',107800,107850,107800,107850,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:46:02'),
(367623,'369370',1,'202603181145',1481,1485,1455,1460,39449,0,0,3.33,1,'ws','2026-03-18 12:30:27'),
(367624,'010120',1,'202603181145',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 11:46:02'),
(367625,'195990',3,'202603181142',2520,2700,2505,2700,1079632,100,100,88.03,1,'ws','2026-03-18 14:45:28'),
(367626,'195990',1,'202603181144',2540,2700,2535,2695,2695,77.5,83.02,87.14,1,'ws','2026-03-18 11:46:35'),
(367627,'195990',15,'202603181130',2155,2700,2130,2700,3373020,100,86.24,82.23,1,'ws','2026-03-18 14:45:29'),
(367630,'005930',1,'202603181146',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:47:00'),
(367631,'000660',1,'202603181146',1010000,1011000,1010000,1011000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 11:47:02'),
(367632,'069500',1,'202603181146',88205,88230,88185,88200,88195,96.09,96.24,70.72,1,'ws','2026-03-18 11:47:02'),
(367633,'005380',1,'202603181146',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:47:02'),
(367634,'195990',1,'202603181146',2715,2760,2700,2725,2725,100,80.43,84.75,1,'ws','2026-03-18 11:47:02'),
(367635,'229200',1,'202603181146',20100,20100,20085,20095,20090,0,0,0,1,'ws','2026-03-18 11:47:02'),
(367636,'034020',1,'202603181146',107800,107800,107800,107800,107800,NULL,NULL,NULL,1,'ws','2026-03-18 11:47:02'),
(367637,'217590',1,'202603181146',18700,18710,18630,18630,18620,0,35.71,21.74,1,'ws','2026-03-18 11:47:02'),
(367638,'298040',1,'202603181146',2728000,2728000,2728000,2728000,2728000,NULL,NULL,NULL,1,'ws','2026-03-18 11:47:02'),
(367639,'263750',1,'202603181146',63400,63400,63200,63300,63200,0,0,40,1,'ws','2026-03-18 11:47:02'),
(367640,'369370',1,'202603181146',1462,1470,1460,1465,11372,19.23,16.67,14.71,1,'ws','2026-03-18 12:30:27'),
(367641,'242040',1,'202603181146',6820,6820,6810,6820,6810,100,100,80,1,'ws','2026-03-18 11:47:06'),
(367642,'005930',1,'202603181147',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:00'),
(367643,'195990',3,'202603181145',2715,2885,2700,2840,1157929,100,100,87.94,1,'ws','2026-03-18 14:45:28'),
(367644,'005930',3,'202603181145',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367645,'000660',1,'202603181147',1010000,1011000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367646,'000660',3,'202603181145',1010000,1011000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367647,'005380',1,'202603181147',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367648,'005380',3,'202603181145',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367649,'195990',1,'202603181147',2730,2880,2710,2840,2835,100,100,89.02,1,'ws','2026-03-18 11:48:02'),
(367650,'369370',1,'202603181147',1470,1471,1463,1463,2544,71.43,17.86,14.71,1,'ws','2026-03-18 12:30:27'),
(367651,'369370',3,'202603181145',1481,1485,1455,1463,53365,0,0,41.82,1,'ws','2026-03-18 13:54:47'),
(367652,'069500',1,'202603181147',88195,88200,88180,88200,88190,0,96.09,70.72,1,'ws','2026-03-18 11:48:02'),
(367653,'069500',3,'202603181145',88080,88235,88075,88200,88190,74.19,79.49,75,1,'ws','2026-03-18 11:48:02'),
(367654,'263750',1,'202603181147',63300,63300,63100,63100,63100,0,0,0,1,'ws','2026-03-18 11:48:02'),
(367655,'263750',3,'202603181145',63600,63600,63100,63100,6570,20,16.67,11.11,1,'ws','2026-03-18 12:25:27'),
(367656,'267260',1,'202603181147',970000,970000,969000,969000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367657,'267260',3,'202603181145',970000,970000,969000,969000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 11:48:02'),
(367659,'229200',3,'202603181145',20105,20110,20085,20090,20085,0,12.5,11.11,1,'ws','2026-03-18 11:48:04'),
(367663,'229200',1,'202603181147',20090,20095,20085,20090,20085,0,0,0,1,'ws','2026-03-18 11:48:04'),
(367664,'242040',1,'202603181147',6820,6820,6805,6820,6810,100,100,80,1,'ws','2026-03-18 11:48:04'),
(367665,'242040',3,'202603181145',6790,6820,6790,6820,6810,87.5,43.75,25,1,'ws','2026-03-18 11:48:04'),
(367668,'217590',1,'202603181147',18630,18730,18620,18670,18660,33.33,30.77,36,1,'ws','2026-03-18 11:48:06'),
(367669,'217590',3,'202603181145',18730,18730,18620,18670,22553,0,0,16.67,1,'ws','2026-03-18 14:00:27'),
(367671,'005930',1,'202603181148',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:49:00'),
(367672,'000660',1,'202603181148',1011000,1012000,1011000,1011000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 11:49:02'),
(367673,'263750',1,'202603181148',63200,63250,63000,63100,63100,0,0,0,1,'ws','2026-03-18 11:49:02'),
(367674,'242040',1,'202603181148',6820,6820,6810,6810,6810,0,50,80,1,'ws','2026-03-18 11:49:02'),
(367675,'195990',1,'202603181148',2840,2865,2770,2792,2790,70.55,75.13,76.34,1,'ws','2026-03-18 11:49:02'),
(367676,'217590',1,'202603181148',18670,18670,18610,18620,18610,44.44,23.53,39.13,1,'ws','2026-03-18 11:49:02'),
(367677,'069500',1,'202603181148',88200,88210,88175,88202,88200,100,28.57,96.3,1,'ws','2026-03-18 11:49:02'),
(367678,'229200',1,'202603181148',20090,20090,20085,20085,20080,0,0,0,1,'ws','2026-03-18 11:49:02'),
(367679,'369370',1,'202603181148',1464,1464,1455,1456,20632,0,35.71,12.82,1,'ws','2026-03-18 12:30:27'),
(367680,'000660',1,'202603181149',1011000,1012000,1011000,1011000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 11:50:00'),
(367681,'034020',1,'202603181149',107600,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:50:02'),
(367682,'005930',1,'202603181149',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:50:02'),
(367683,'069500',1,'202603181149',88195,88210,88180,88182,88180,9.09,9.09,83.33,1,'ws','2026-03-18 11:50:02'),
(367684,'195990',1,'202603181149',2795,2870,2765,2795,2795,5.88,71.08,86.32,1,'ws','2026-03-18 11:50:02'),
(367685,'217590',1,'202603181149',18620,18650,18610,18630,18630,16.67,50,26.32,1,'ws','2026-03-18 11:50:02'),
(367686,'229200',1,'202603181149',20085,20100,20080,20100,20095,75,60,42.86,1,'ws','2026-03-18 11:50:02'),
(367687,'369370',1,'202603181149',1458,1460,1453,1455,10136,0,0,13.89,1,'ws','2026-03-18 12:30:27'),
(367688,'005380',1,'202603181149',538500,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:50:02'),
(367689,'298040',1,'202603181149',2728000,2728000,2728000,2728000,2728000,NULL,NULL,NULL,1,'ws','2026-03-18 11:50:02'),
(367690,'242040',1,'202603181149',6820,6820,6810,6810,6810,0,0,77.78,1,'ws','2026-03-18 11:50:04'),
(367691,'263750',1,'202603181149',63100,63300,63100,63200,63200,100,33.33,20,1,'ws','2026-03-18 11:50:04'),
(367692,'005380',1,'202603181150',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:00'),
(367693,'005380',3,'202603181148',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367694,'195990',1,'202603181150',2790,2830,2785,2805,2805,100,21.31,76.7,1,'ws','2026-03-18 11:51:02'),
(367695,'195990',3,'202603181148',2840,2870,2760,2805,851903,80,90.14,94.66,1,'ws','2026-03-18 14:45:28'),
(367696,'005930',1,'202603181150',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367697,'005930',3,'202603181148',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367698,'000660',1,'202603181150',1011000,1011000,1011000,1011000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367699,'000660',3,'202603181148',1011000,1012000,1011000,1012000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367700,'034020',1,'202603181150',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367701,'034020',3,'202603181148',107700,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367702,'263750',1,'202603181150',63200,63300,63200,63300,63200,100,100,40,1,'ws','2026-03-18 11:51:02'),
(367703,'263750',3,'202603181148',63200,63300,63000,63300,4270,33.33,42.86,27.27,1,'ws','2026-03-18 12:25:27'),
(367704,'069500',1,'202603181150',88180,88205,88155,88160,88150,0,4.55,4.08,1,'ws','2026-03-18 11:51:02'),
(367705,'069500',3,'202603181148',88200,88210,88155,88160,88150,74.19,58.97,78.08,1,'ws','2026-03-18 11:51:02'),
(367706,'229200',1,'202603181150',20100,20100,20085,20085,20085,50,42.86,33.33,1,'ws','2026-03-18 11:51:02'),
(367707,'229200',3,'202603181148',20090,20100,20080,20085,20085,0,0,11.11,1,'ws','2026-03-18 11:51:02'),
(367709,'267260',3,'202603181148',967000,967000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 11:51:02'),
(367717,'242040',1,'202603181150',6810,6820,6800,6820,6810,100,50,66.67,1,'ws','2026-03-18 11:51:04'),
(367718,'242040',3,'202603181148',6820,6820,6800,6820,6810,100,87.5,31.82,1,'ws','2026-03-18 11:51:04'),
(367719,'217590',1,'202603181150',18630,18700,18610,18690,18690,100,58.33,45.83,1,'ws','2026-03-18 11:51:04'),
(367720,'217590',3,'202603181148',18670,18700,18610,18690,8459,28.57,22.22,6.25,1,'ws','2026-03-18 14:00:27'),
(367723,'069500',1,'202603181151',88160,88167,88055,88055,88085,0,0,1.34,1,'ws','2026-03-18 11:52:00'),
(367724,'263750',1,'202603181151',63300,63800,63300,63800,63700,100,100,77.78,1,'ws','2026-03-18 11:52:02'),
(367725,'242040',1,'202603181151',6820,6820,6810,6810,6810,50,50,33.33,1,'ws','2026-03-18 11:52:02'),
(367726,'229200',1,'202603181151',20090,20095,20085,20090,20090,25,57.14,44.44,1,'ws','2026-03-18 11:52:02'),
(367727,'195990',1,'202603181151',2815,2880,2810,2830,2820,100,100,76.12,1,'ws','2026-03-18 11:52:02'),
(367728,'217590',1,'202603181151',18690,18750,18690,18750,18730,100,100,77.27,1,'ws','2026-03-18 11:52:02'),
(367729,'005930',1,'202603181152',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:53:00'),
(367730,'195990',1,'202603181152',2830,2870,2810,2825,2820,83.33,87.5,41.76,1,'ws','2026-03-18 11:53:02'),
(367731,'217590',1,'202603181152',18730,18830,18730,18820,18820,100,100,80,1,'ws','2026-03-18 11:53:02'),
(367732,'229200',1,'202603181152',20095,20095,20080,20080,20080,33.33,16.67,40,1,'ws','2026-03-18 11:53:02'),
(367733,'034020',1,'202603181152',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:53:02'),
(367734,'000660',1,'202603181152',1010000,1010000,1010000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:53:02'),
(367735,'069500',1,'202603181152',88065,88090,88015,88022,88015,0,0,1.1,1,'ws','2026-03-18 11:53:02'),
(367736,'298040',1,'202603181152',2717000,2717000,2717000,2717000,2717000,NULL,NULL,NULL,1,'ws','2026-03-18 11:53:02'),
(367737,'263750',1,'202603181152',63800,63900,63600,63700,63600,83.33,85.71,87.5,1,'ws','2026-03-18 11:53:02'),
(367738,'242040',1,'202603181152',6820,6840,6810,6840,6840,75,80,66.67,1,'ws','2026-03-18 11:53:02'),
(367739,'298040',1,'202603181153',2708000,2708000,2708000,2708000,2707000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:00'),
(367740,'005380',3,'202603181151',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367741,'298040',3,'202603181151',2708000,2708000,2708000,2708000,2707000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367742,'217590',1,'202603181153',18820,18850,18740,18800,18790,77.78,86.67,90.91,1,'ws','2026-03-18 11:54:02'),
(367743,'217590',3,'202603181151',18690,18850,18690,18800,11084,100,72.22,52,1,'ws','2026-03-18 14:00:27'),
(367744,'069500',1,'202603181153',88022,88030,87980,87995,87990,0,0,0,1,'ws','2026-03-18 11:54:02'),
(367745,'069500',3,'202603181151',88160,88167,87980,87995,87990,0,35.94,38.75,1,'ws','2026-03-18 11:54:02'),
(367746,'005380',1,'202603181153',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367747,'263750',1,'202603181153',63600,63700,63600,63600,63600,0,71.43,77.78,1,'ws','2026-03-18 11:54:02'),
(367748,'263750',3,'202603181151',63300,63900,63200,63600,5500,100,55.56,54.55,1,'ws','2026-03-18 12:25:27'),
(367749,'005930',1,'202603181153',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367750,'005930',3,'202603181151',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367751,'195990',1,'202603181153',2825,2845,2805,2805,2805,0,50,60.32,1,'ws','2026-03-18 11:54:02'),
(367752,'195990',3,'202603181151',2815,2880,2805,2805,609244,0,80,92.05,1,'ws','2026-03-18 14:45:28'),
(367753,'034020',1,'202603181153',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367754,'034020',3,'202603181151',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367755,'229200',1,'202603181153',20085,20085,20070,20080,20070,0,33.33,44.44,1,'ws','2026-03-18 11:54:02'),
(367756,'229200',3,'202603181151',20090,20095,20070,20080,20070,0,0,10,1,'ws','2026-03-18 11:54:02'),
(367758,'000660',3,'202603181151',1009000,1010000,1009000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367759,'010120',3,'202603181151',825500,825500,825500,825500,825000,NULL,NULL,NULL,1,'ws','2026-03-18 11:54:02'),
(367768,'242040',1,'202603181153',6850,6850,6840,6850,6840,100,80,83.33,1,'ws','2026-03-18 11:54:04'),
(367769,'242040',3,'202603181151',6820,6850,6810,6850,6840,100,100,59.09,1,'ws','2026-03-18 11:54:04'),
(367771,'005930',1,'202603181154',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:55:00'),
(367772,'000660',1,'202603181154',1009000,1010000,1009000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:55:02'),
(367773,'229200',1,'202603181154',20080,20080,20065,20065,20065,0,0,11.11,1,'ws','2026-03-18 11:55:02'),
(367774,'263750',1,'202603181154',63600,63600,63400,63400,63400,0,0,60,1,'ws','2026-03-18 11:55:02'),
(367775,'034020',1,'202603181154',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:55:02'),
(367776,'195990',1,'202603181154',2810,2810,2645,2675,2675,0,0,18.42,1,'ws','2026-03-18 11:55:02'),
(367777,'217590',1,'202603181154',18800,18850,18760,18760,18760,0,53.85,76,1,'ws','2026-03-18 11:55:02'),
(367778,'010120',1,'202603181154',826000,826000,826000,826000,825000,NULL,NULL,NULL,1,'ws','2026-03-18 11:55:02'),
(367779,'005380',1,'202603181154',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 11:55:02'),
(367780,'069500',1,'202603181154',88000,88012,87945,87965,87960,0,0,0,1,'ws','2026-03-18 11:55:02'),
(367781,'242040',1,'202603181154',6850,6850,6840,6840,6840,50,80,71.43,1,'ws','2026-03-18 11:55:04'),
(367782,'005930',1,'202603181155',204750,204750,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:56:00'),
(367783,'000660',1,'202603181155',1010000,1010000,1010000,1010000,1009000,NULL,NULL,NULL,1,'ws','2026-03-18 11:56:02'),
(367784,'242040',1,'202603181155',6840,6840,6830,6830,6830,0,33.33,57.14,1,'ws','2026-03-18 11:56:02'),
(367785,'195990',1,'202603181155',2675,2680,2595,2610,2600,0,0,10.2,1,'ws','2026-03-18 11:56:02'),
(367786,'217590',1,'202603181155',18750,18790,18740,18755,18750,0,0,66.67,1,'ws','2026-03-18 11:56:02'),
(367787,'069500',1,'202603181155',87970,88020,87965,88000,88000,53.85,38.04,15.22,1,'ws','2026-03-18 11:56:02'),
(367788,'229200',1,'202603181155',20070,20085,20065,20080,20070,50,50,44.44,1,'ws','2026-03-18 11:56:02'),
(367789,'263750',1,'202603181155',63400,63500,63400,63400,63400,0,0,55.56,1,'ws','2026-03-18 11:56:02'),
(367790,'034020',1,'202603181155',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:56:02'),
(367791,'005930',3,'202603181154',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:57:02'),
(367792,'005930',1,'202603181156',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:57:00'),
(367793,'069500',3,'202603181154',88000,88075,87945,88062,88055,28.88,24.63,42.73,1,'ws','2026-03-18 11:57:02'),
(367794,'195990',3,'202603181154',2810,2835,2480,2555,974125,0,0,52.89,1,'ws','2026-03-18 14:45:28'),
(367795,'263750',3,'202603181154',63600,63600,63400,63400,1896,60,71.43,50,1,'ws','2026-03-18 12:25:27'),
(367796,'229200',3,'202603181154',20080,20100,20065,20095,20090,75,60,25,1,'ws','2026-03-18 11:57:02'),
(367797,'034020',3,'202603181154',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:57:02'),
(367798,'069500',1,'202603181156',88002,88075,88002,88062,88055,100,76.38,51.87,1,'ws','2026-03-18 11:57:02'),
(367799,'195990',1,'202603181156',2600,2645,2480,2550,2550,0,0,0,1,'ws','2026-03-18 11:57:02'),
(367800,'229200',1,'202603181156',20080,20100,20080,20095,20090,100,66.67,54.55,1,'ws','2026-03-18 11:57:02'),
(367801,'263750',1,'202603181156',63400,63500,63400,63400,63400,100,0,0,1,'ws','2026-03-18 11:57:02'),
(367807,'242040',3,'202603181154',6850,6850,6820,6820,6820,50,50,65,1,'ws','2026-03-18 11:57:04'),
(367808,'010120',3,'202603181154',825000,825000,825000,825000,825000,NULL,NULL,NULL,1,'ws','2026-03-18 11:57:04'),
(367809,'242040',1,'202603181156',6840,6840,6820,6820,6820,0,0,57.14,1,'ws','2026-03-18 11:57:04'),
(367811,'217590',3,'202603181154',18800,18860,18730,18760,5046,73.33,76.47,54.17,1,'ws','2026-03-18 14:00:27'),
(367812,'217590',1,'202603181156',18755,18790,18755,18770,18760,75,25,56.67,1,'ws','2026-03-18 11:57:06'),
(367814,'069500',1,'202603181157',88065,88075,87995,88025,88025,62.63,72.39,50.79,1,'ws','2026-03-18 11:58:00'),
(367815,'229200',1,'202603181157',20095,20095,20075,20080,20080,50,66.67,50,1,'ws','2026-03-18 11:58:02'),
(367816,'242040',1,'202603181157',6840,6840,6820,6820,6820,0,0,25,1,'ws','2026-03-18 11:58:02'),
(367817,'005930',1,'202603181157',204500,204500,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 11:58:02'),
(367818,'263750',1,'202603181157',63400,63500,63400,63400,63400,100,100,0,1,'ws','2026-03-18 11:58:02'),
(367819,'217590',1,'202603181157',18765,18770,18740,18750,18740,42.86,37.5,15,1,'ws','2026-03-18 11:58:02'),
(367820,'195990',1,'202603181157',2560,2570,2455,2495,2495,0,0,0,1,'ws','2026-03-18 11:58:02'),
(367821,'069500',1,'202603181158',88025,88025,87990,88005,88005,0,52.1,52.72,1,'ws','2026-03-18 11:59:00'),
(367822,'217590',1,'202603181158',18750,18760,18720,18730,18720,0,27.27,15,1,'ws','2026-03-18 11:59:02'),
(367823,'034020',1,'202603181158',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 11:59:02'),
(367824,'195990',1,'202603181158',2495,2565,2495,2515,2510,26.67,14.81,6.06,1,'ws','2026-03-18 11:59:02'),
(367825,'242040',1,'202603181158',6830,6830,6810,6810,6810,0,0,0,1,'ws','2026-03-18 11:59:02'),
(367826,'229200',1,'202603181158',20080,20090,20075,20075,20075,0,42.86,46.15,1,'ws','2026-03-18 11:59:02'),
(367827,'263750',1,'202603181158',63400,63500,63400,63400,63400,100,100,0,1,'ws','2026-03-18 11:59:04'),
(367828,'000660',1,'202603181159',1010000,1010000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:00'),
(367829,'069500',3,'202603181157',88065,88075,87990,88065,88065,100,29.79,47.84,1,'ws','2026-03-18 12:00:02'),
(367830,'000660',3,'202603181157',1010000,1010000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367831,'000660',15,'202603181145',1010000,1010000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367832,'000660',60,'202603181100',1010000,1010000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367833,'298040',1,'202603181159',2720000,2720000,2720000,2720000,2719000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367834,'298040',3,'202603181157',2720000,2720000,2720000,2720000,2719000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367835,'298040',15,'202603181145',2720000,2720000,2720000,2720000,2719000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367836,'298040',60,'202603181100',2720000,2720000,2720000,2720000,2719000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367837,'034020',1,'202603181159',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367838,'034020',3,'202603181157',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367839,'034020',15,'202603181145',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367840,'034020',60,'202603181100',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367841,'217590',1,'202603181159',18720,18730,18710,18710,18710,0,0,18.75,1,'ws','2026-03-18 12:00:02'),
(367842,'217590',3,'202603181157',18765,18770,18710,18710,4566,0,55,48.15,1,'ws','2026-03-18 14:00:27'),
(367843,'217590',15,'202603181145',18730,18860,18610,18710,18710,0,0,40.74,1,'ws','2026-03-18 12:00:02'),
(367844,'217590',60,'202603181100',18810,19300,18610,18710,499312,28.57,89.58,89.58,1,'ws','2026-03-18 14:00:28'),
(367845,'069500',1,'202603181159',88000,88070,88000,88065,88065,75,51.28,73.36,1,'ws','2026-03-18 12:00:02'),
(367846,'069500',15,'202603181145',88080,88235,87945,88065,88065,81.82,90.24,37.76,1,'ws','2026-03-18 12:00:02'),
(367847,'069500',60,'202603181100',87905,88235,87840,88065,88065,31.37,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367848,'005380',1,'202603181159',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367849,'005380',3,'202603181157',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367850,'005380',15,'202603181145',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367851,'005380',60,'202603181100',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367852,'229200',1,'202603181159',20075,20085,20075,20085,20080,66.67,33.33,66.67,1,'ws','2026-03-18 12:00:02'),
(367853,'229200',3,'202603181157',20095,20095,20075,20085,20080,60,50,30,1,'ws','2026-03-18 12:00:02'),
(367854,'229200',15,'202603181145',20105,20110,20065,20085,20080,0,14.29,57.14,1,'ws','2026-03-18 12:00:02'),
(367855,'229200',60,'202603181100',20095,20135,20065,20085,20080,95.83,98.88,52.69,1,'ws','2026-03-18 12:00:02'),
(367856,'005930',1,'202603181159',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367857,'005930',3,'202603181157',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367858,'005930',15,'202603181145',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367859,'005930',60,'202603181100',204500,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:00:02'),
(367860,'195990',1,'202603181159',2510,2590,2500,2535,2520,100,42.11,18.18,1,'ws','2026-03-18 12:00:02'),
(367861,'195990',3,'202603181157',2555,2590,2455,2535,685105,0,0,31.46,1,'ws','2026-03-18 14:45:28'),
(367862,'195990',15,'202603181145',2715,2885,2455,2535,4278306,76.6,81.1,70.38,1,'ws','2026-03-18 14:45:29'),
(367876,'242040',1,'202603181159',6820,6830,6810,6820,6820,50,50,25,1,'ws','2026-03-18 12:00:04'),
(367877,'242040',3,'202603181157',6840,6840,6810,6820,6820,0,50,68.42,1,'ws','2026-03-18 12:00:04'),
(367878,'242040',15,'202603181145',6790,6850,6790,6820,6820,20.59,32.5,32.89,1,'ws','2026-03-18 12:00:04'),
(367879,'242040',60,'202603181100',6960,6960,6780,6820,6820,38.1,68.29,44.62,1,'ws','2026-03-18 12:00:04'),
(367883,'263750',3,'202603181157',63400,63500,63300,63400,3466,0,60,45.45,1,'ws','2026-03-18 12:25:27'),
(367884,'263750',1,'202603181159',63400,63500,63300,63400,63300,100,100,100,1,'ws','2026-03-18 12:00:08'),
(367885,'263750',15,'202603181145',63600,63900,63000,63400,21702,0,0,77.78,1,'ws','2026-03-18 12:25:28'),
(367890,'069500',1,'202603181200',88075,88075,88020,88030,88025,63.16,52.17,57.01,1,'ws','2026-03-18 12:01:00'),
(367891,'195990',1,'202603181200',2535,2560,2515,2545,2540,100,100,30.3,1,'ws','2026-03-18 12:01:02'),
(367892,'005930',1,'202603181200',204750,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:01:02'),
(367893,'005380',1,'202603181200',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:01:02'),
(367894,'000660',1,'202603181200',1010000,1010000,1010000,1010000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:01:02'),
(367895,'217590',1,'202603181200',18710,18780,18710,18780,18780,77.78,63.64,58.62,1,'ws','2026-03-18 12:01:02'),
(367896,'229200',1,'202603181200',20090,20090,20075,20075,20075,50,40,45.45,1,'ws','2026-03-18 12:01:02'),
(367897,'263750',1,'202603181200',63400,63500,63400,63500,63400,100,100,100,1,'ws','2026-03-18 12:01:04'),
(367898,'242040',1,'202603181200',6820,6820,6810,6820,6810,100,50,33.33,1,'ws','2026-03-18 12:01:06'),
(367899,'005930',1,'202603181201',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:02:00'),
(367900,'034020',1,'202603181201',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:02:02'),
(367901,'000660',1,'202603181201',1011000,1011000,1010000,1011000,1010000,NULL,NULL,NULL,1,'ws','2026-03-18 12:02:02'),
(367902,'005380',1,'202603181201',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:02:02'),
(367903,'195990',1,'202603181201',2545,2570,2515,2540,2535,66.67,85.71,45.45,1,'ws','2026-03-18 12:02:02'),
(367904,'229200',1,'202603181201',20080,20095,20080,20090,20090,60,71.43,45.45,1,'ws','2026-03-18 12:02:02'),
(367905,'069500',1,'202603181201',88025,88095,88025,88060,88055,46.15,72,49.45,1,'ws','2026-03-18 12:02:04'),
(367906,'263750',1,'202603181201',63500,63600,63400,63500,63500,100,100,100,1,'ws','2026-03-18 12:02:04'),
(367907,'217590',1,'202603181201',18790,18790,18730,18760,18760,77.78,63.64,46.67,1,'ws','2026-03-18 12:02:04'),
(367908,'242040',1,'202603181201',6820,6820,6810,6815,6810,0,66.67,40,1,'ws','2026-03-18 12:02:06'),
(367909,'069500',1,'202603181202',88060,88080,88057,88065,88060,100,50,63.33,1,'ws','2026-03-18 12:03:00'),
(367910,'069500',3,'202603181200',88075,88095,88020,88065,88060,100,100,25.45,1,'ws','2026-03-18 12:03:02'),
(367911,'195990',1,'202603181202',2540,2545,2450,2470,2470,0,11.76,40,1,'ws','2026-03-18 12:03:02'),
(367912,'195990',3,'202603181200',2535,2570,2450,2470,422846,0,0,0,1,'ws','2026-03-18 14:45:28'),
(367913,'229200',1,'202603181202',20095,20095,20090,20095,20090,100,66.67,66.67,1,'ws','2026-03-18 12:03:02'),
(367914,'229200',3,'202603181200',20090,20095,20075,20095,20090,50,71.43,55.56,1,'ws','2026-03-18 12:03:02'),
(367916,'005930',3,'202603181200',205000,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:03:02'),
(367917,'034020',3,'202603181200',107450,107450,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:03:02'),
(367918,'298040',3,'202603181200',2720000,2720000,2720000,2720000,2720000,NULL,NULL,NULL,1,'ws','2026-03-18 12:03:02'),
(367921,'242040',1,'202603181202',6815,6820,6810,6810,6810,0,0,33.33,1,'ws','2026-03-18 12:03:04'),
(367922,'242040',3,'202603181200',6820,6820,6810,6810,6810,0,0,42.86,1,'ws','2026-03-18 12:03:04'),
(367923,'005380',3,'202603181200',538500,539000,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:03:04'),
(367925,'263750',1,'202603181202',63600,63600,63400,63400,63400,0,50,50,1,'ws','2026-03-18 12:03:06'),
(367926,'263750',3,'202603181200',63400,63600,63400,63400,1498,100,0,71.43,1,'ws','2026-03-18 12:25:27'),
(367928,'217590',1,'202603181202',18760,18790,18740,18790,18760,60,83.33,62.5,1,'ws','2026-03-18 12:03:08'),
(367929,'217590',3,'202603181200',18710,18800,18710,18800,3646,64.29,50,70.97,1,'ws','2026-03-18 14:00:27'),
(367931,'005930',1,'202603181203',205000,205000,205000,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:04:00'),
(367932,'069500',1,'202603181203',88070,88100,88050,88080,88080,100,100,75.86,1,'ws','2026-03-18 12:04:02'),
(367933,'195990',1,'202603181203',2470,2510,2470,2495,2485,26.32,25,42.31,1,'ws','2026-03-18 12:04:02'),
(367934,'263750',1,'202603181203',63500,63600,63400,63400,63400,0,0,50,1,'ws','2026-03-18 12:04:02'),
(367935,'000660',1,'202603181203',1011500,1011500,1011500,1011500,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 12:04:02'),
(367936,'034020',1,'202603181203',107450,107450,107450,107450,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:04:02'),
(367937,'229200',1,'202603181203',20090,20105,20090,20095,20095,100,100,75,1,'ws','2026-03-18 12:04:02'),
(367938,'217590',1,'202603181203',18780,18800,18770,18780,18770,75,50,66.67,1,'ws','2026-03-18 12:04:04'),
(367939,'242040',1,'202603181203',6815,6815,6790,6795,6790,0,0,28.57,1,'ws','2026-03-18 12:04:04'),
(367940,'195990',1,'202603181204',2485,2500,2445,2495,2490,100,26.32,31.82,1,'ws','2026-03-18 12:05:00'),
(367941,'217590',1,'202603181204',18780,18800,18780,18780,18770,0,75,76.92,1,'ws','2026-03-18 12:05:02'),
(367942,'000660',1,'202603181204',1012000,1012000,1012000,1012000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 12:05:02'),
(367943,'069500',1,'202603181204',88080,88092,88042,88070,88065,60,66.67,52.63,1,'ws','2026-03-18 12:05:02'),
(367944,'005930',1,'202603181204',205000,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:05:02'),
(367945,'034020',1,'202603181204',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:05:02'),
(367946,'263750',1,'202603181204',63400,63500,63300,63400,63400,100,0,50,1,'ws','2026-03-18 12:05:02'),
(367947,'242040',1,'202603181204',6800,6820,6790,6810,6800,50,42.86,37.5,1,'ws','2026-03-18 12:05:02'),
(367948,'229200',1,'202603181204',20095,20105,20090,20100,20095,100,100,71.43,1,'ws','2026-03-18 12:05:02'),
(367949,'010120',1,'202603181205',827000,827000,827000,827000,826000,NULL,NULL,NULL,1,'ws','2026-03-18 12:06:00'),
(367950,'034020',3,'202603181203',107500,107500,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:06:00'),
(367951,'010120',3,'202603181203',827000,827000,827000,827000,826000,NULL,NULL,NULL,1,'ws','2026-03-18 12:06:02'),
(367952,'195990',1,'202603181205',2490,2630,2490,2595,2595,100,100,62.5,1,'ws','2026-03-18 12:06:02'),
(367953,'195990',3,'202603181203',2470,2630,2445,2600,451984,66.67,60.47,27.96,1,'ws','2026-03-18 14:45:28'),
(367954,'229200',1,'202603181205',20095,20105,20085,20095,20090,50,50,83.33,1,'ws','2026-03-18 12:06:02'),
(367955,'229200',3,'202603181203',20090,20105,20085,20095,20090,100,50,62.5,1,'ws','2026-03-18 12:06:02'),
(367956,'069500',1,'202603181205',88075,88075,87980,88005,87995,0,16.67,40,1,'ws','2026-03-18 12:06:02'),
(367957,'069500',3,'202603181203',88070,88100,87980,88005,87995,0,4.76,23.73,1,'ws','2026-03-18 12:06:02'),
(367958,'242040',1,'202603181205',6800,6820,6800,6820,6810,100,62.5,50,1,'ws','2026-03-18 12:06:02'),
(367959,'242040',3,'202603181203',6815,6820,6790,6820,6810,50,50,50,1,'ws','2026-03-18 12:06:02'),
(367960,'263750',1,'202603181205',63400,63400,63200,63200,63200,0,0,0,1,'ws','2026-03-18 12:06:02'),
(367961,'263750',3,'202603181203',63500,63600,63200,63200,5201,0,0,42.86,1,'ws','2026-03-18 12:25:27'),
(367962,'005930',3,'202603181203',204750,205000,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:06:02'),
(367969,'217590',1,'202603181205',18780,18800,18770,18790,18790,100,50,57.14,1,'ws','2026-03-18 12:06:04'),
(367970,'217590',3,'202603181203',18780,18800,18720,18790,5307,90,60,66.67,1,'ws','2026-03-18 14:00:27'),
(367972,'069500',1,'202603181206',88005,88060,88005,88027,88020,25.29,22.68,35.9,1,'ws','2026-03-18 12:07:00'),
(367973,'005380',1,'202603181206',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:07:02'),
(367974,'005930',1,'202603181206',204500,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:07:02'),
(367975,'000660',1,'202603181206',1012000,1012000,1011000,1011000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 12:07:02'),
(367976,'195990',1,'202603181206',2600,2725,2580,2690,2690,100,100,75.86,1,'ws','2026-03-18 12:07:02'),
(367977,'034020',1,'202603181206',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:07:02'),
(367978,'229200',1,'202603181206',20095,20105,20090,20100,20095,50,66.67,75,1,'ws','2026-03-18 12:07:02'),
(367979,'242040',1,'202603181206',6820,6820,6805,6810,6800,50,71.43,45.45,1,'ws','2026-03-18 12:07:04'),
(367980,'263750',1,'202603181206',63200,63300,63200,63200,63200,0,0,0,1,'ws','2026-03-18 12:07:04'),
(367981,'217590',1,'202603181206',18810,18830,18800,18820,998,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:24'),
(367982,'000660',1,'202603181207',1011500,1012000,1011000,1011000,1011000,NULL,NULL,NULL,1,'ws','2026-03-18 12:08:00'),
(367983,'034020',1,'202603181207',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:08:02'),
(367984,'195990',1,'202603181207',2700,2735,2645,2675,2675,86.36,92.86,93.62,1,'ws','2026-03-18 12:08:02'),
(367985,'005930',1,'202603181207',205000,205000,204500,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:08:02'),
(367986,'069500',1,'202603181207',88025,88080,88015,88057,88055,100,44.44,47.18,1,'ws','2026-03-18 12:08:02'),
(367987,'229200',1,'202603181207',20095,20100,20090,20095,20095,50,33.33,50,1,'ws','2026-03-18 12:08:02'),
(367988,'263750',1,'202603181207',63200,63400,63200,63200,63200,100,0,0,1,'ws','2026-03-18 12:08:02'),
(367989,'217590',1,'202603181207',18820,18830,18810,18810,1314,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:24'),
(367990,'242040',1,'202603181207',6810,6810,6800,6810,6800,0,50,50,1,'ws','2026-03-18 12:08:15'),
(367991,'005930',3,'202603181206',204750,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:02'),
(367992,'005930',1,'202603181208',204750,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:00'),
(367993,'000660',3,'202603181206',1012500,1013000,1012500,1012500,1012000,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:02'),
(367994,'298040',3,'202603181206',2726000,2726000,2726000,2726000,2724000,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:02'),
(367995,'034020',3,'202603181206',107600,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:02'),
(367996,'195990',3,'202603181206',2600,2735,2580,2710,652577,100,78.69,41.74,1,'ws','2026-03-18 14:45:28'),
(367997,'069500',3,'202603181206',88005,88117,88005,88110,88105,63.64,63.64,74.47,1,'ws','2026-03-18 12:09:02'),
(367998,'242040',3,'202603181206',6820,6820,6800,6810,6800,50,33.33,16.67,1,'ws','2026-03-18 12:09:02'),
(367999,'000660',1,'202603181208',1012500,1013000,1012500,1012500,1012000,NULL,NULL,NULL,1,'ws','2026-03-18 12:09:02'),
(368000,'195990',1,'202603181208',2670,2725,2640,2710,2710,70,89.66,93.88,1,'ws','2026-03-18 12:09:02'),
(368001,'069500',1,'202603181208',88060,88117,88040,88110,88105,100,100,58.33,1,'ws','2026-03-18 12:09:02'),
(368002,'242040',1,'202603181208',6805,6810,6800,6810,6800,100,0,71.43,1,'ws','2026-03-18 12:09:02'),
(368008,'229200',3,'202603181206',20095,20105,20085,20085,20085,0,50,55.56,1,'ws','2026-03-18 12:09:04'),
(368009,'217590',3,'202603181206',18810,18830,18800,18820,2981,75,92.31,54.55,1,'ws','2026-03-18 14:00:27'),
(368010,'229200',1,'202603181208',20092,20092,20085,20085,20085,0,25,33.33,1,'ws','2026-03-18 12:09:04'),
(368011,'217590',1,'202603181208',18820,18830,18800,18820,669,50,NULL,NULL,1,'ws','2026-03-18 13:45:24'),
(368014,'263750',3,'202603181206',63200,63400,63200,63300,2179,33.33,33.33,20,1,'ws','2026-03-18 12:25:27'),
(368015,'263750',1,'202603181208',63200,63300,63200,63300,63200,100,100,33.33,1,'ws','2026-03-18 12:09:06'),
(368017,'005930',1,'202603181209',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:10:00'),
(368018,'034020',1,'202603181209',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:10:02'),
(368019,'000660',1,'202603181209',1012000,1013000,1012000,1013000,1012000,NULL,NULL,NULL,1,'ws','2026-03-18 12:10:02'),
(368020,'242040',1,'202603181209',6800,6810,6800,6800,6800,0,0,33.33,1,'ws','2026-03-18 12:10:02'),
(368021,'195990',1,'202603181209',2715,2715,2635,2665,2655,43.75,36.84,79.31,1,'ws','2026-03-18 12:10:02'),
(368022,'217590',1,'202603181209',18820,18840,18810,18830,3026,100,66.67,NULL,1,'ws','2026-03-18 13:45:24'),
(368023,'069500',1,'202603181209',88107,88115,88090,88097,88095,80.3,86.46,57.38,1,'ws','2026-03-18 12:10:02'),
(368024,'229200',1,'202603181209',20090,20090,20075,20077,20075,0,0,15.15,1,'ws','2026-03-18 12:10:02'),
(368025,'263750',1,'202603181209',63200,63300,63200,63200,63200,50,50,25,1,'ws','2026-03-18 12:10:02'),
(368026,'217590',1,'202603181210',18830,18830,18810,18830,802,100,100,NULL,1,'ws','2026-03-18 13:45:24'),
(368027,'000660',1,'202603181210',1013000,1013000,1012000,1012000,1012000,NULL,NULL,NULL,1,'ws','2026-03-18 12:11:02'),
(368028,'069500',1,'202603181210',88095,88110,88095,88105,88100,38.1,82.43,89.68,1,'ws','2026-03-18 12:11:02'),
(368029,'263750',1,'202603181210',63300,63300,63200,63300,63200,50,66.67,66.67,1,'ws','2026-03-18 12:11:02'),
(368030,'034020',1,'202603181210',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:11:02'),
(368031,'242040',1,'202603181210',6810,6810,6800,6800,6800,0,0,0,1,'ws','2026-03-18 12:11:02'),
(368032,'005930',1,'202603181210',205000,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:11:02'),
(368033,'195990',1,'202603181210',2665,2710,2650,2695,2680,40,59.09,72.73,1,'ws','2026-03-18 12:11:02'),
(368034,'229200',1,'202603181210',20075,20095,20075,20090,20085,61.9,41.94,43.9,1,'ws','2026-03-18 12:11:02'),
(368035,'005930',3,'202603181209',204500,205000,204500,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:12:00'),
(368036,'069500',1,'202603181211',88102,88165,88095,88160,88150,100,82.89,91.82,1,'ws','2026-03-18 12:12:00'),
(368037,'000660',3,'202603181209',1014000,1014000,1013500,1013500,1013000,NULL,NULL,NULL,1,'ws','2026-03-18 12:12:02'),
(368038,'034020',3,'202603181209',107600,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:12:02'),
(368039,'005380',3,'202603181209',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 12:12:02'),
(368040,'069500',3,'202603181209',88107,88165,88090,88160,88150,100,72.09,72.48,1,'ws','2026-03-18 12:12:02'),
(368041,'010120',3,'202603181209',826000,826000,826000,826000,826000,NULL,NULL,NULL,1,'ws','2026-03-18 12:12:02'),
(368042,'263750',3,'202603181209',63200,63300,63200,63200,2591,50,25,25,1,'ws','2026-03-18 12:25:27'),
(368043,'195990',3,'202603181209',2715,2715,2635,2650,249032,64.71,80,62.34,1,'ws','2026-03-18 14:45:28'),
(368044,'229200',3,'202603181209',20090,20095,20075,20090,20085,33.33,33.33,42.86,1,'ws','2026-03-18 12:12:02'),
(368045,'242040',3,'202603181209',6800,6810,6800,6810,6800,0,50,33.33,1,'ws','2026-03-18 12:12:02'),
(368046,'217590',3,'202603181209',18820,18840,18810,18810,4851,75,60,63.16,1,'ws','2026-03-18 14:00:27'),
(368047,'263750',1,'202603181211',63300,63300,63200,63200,63200,50,33.33,50,1,'ws','2026-03-18 12:12:02'),
(368048,'195990',1,'202603181211',2695,2695,2640,2650,2645,40,25,38.24,1,'ws','2026-03-18 12:12:02'),
(368049,'229200',1,'202603181211',20085,20090,20085,20090,20085,100,61.9,36.11,1,'ws','2026-03-18 12:12:02'),
(368050,'242040',1,'202603181211',6800,6810,6800,6810,6800,100,50,50,1,'ws','2026-03-18 12:12:02'),
(368051,'217590',1,'202603181211',18830,18830,18810,18810,1023,0,33.33,40,1,'ws','2026-03-18 13:45:24'),
(368058,'005930',1,'202603181212',205000,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:13:00'),
(368059,'034020',1,'202603181212',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:13:02'),
(368060,'217590',1,'202603181212',18810,18820,18800,18810,1016,0,0,50,1,'ws','2026-03-18 13:45:24'),
(368061,'000660',1,'202603181212',1015000,1015000,1014000,1014000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:13:02'),
(368062,'229200',1,'202603181212',20085,20100,20085,20095,20095,100,100,50,1,'ws','2026-03-18 12:13:02'),
(368063,'005380',1,'202603181212',538500,538500,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:13:02'),
(368064,'069500',1,'202603181212',88155,88225,88145,88210,88195,100,100,92.74,1,'ws','2026-03-18 12:13:02'),
(368065,'195990',1,'202603181212',2650,2675,2600,2620,2620,0,28.57,35.14,1,'ws','2026-03-18 12:13:02'),
(368066,'263750',1,'202603181212',63200,63300,63200,63300,63200,50,66.67,60,1,'ws','2026-03-18 12:13:02'),
(368067,'267260',1,'202603181212',969000,969000,969000,969000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 12:13:02'),
(368068,'242040',1,'202603181212',6800,6810,6790,6800,6790,50,50,33.33,1,'ws','2026-03-18 12:13:04'),
(368069,'000660',1,'202603181213',1014000,1015000,1014000,1015000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:14:00'),
(368070,'217590',1,'202603181213',18810,18820,18800,18820,982,100,33.33,50,1,'ws','2026-03-18 13:45:24'),
(368071,'010120',1,'202603181213',827000,827000,827000,827000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 12:14:02'),
(368072,'034020',1,'202603181213',107800,107800,107700,107800,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:14:02'),
(368073,'242040',1,'202603181213',6800,6800,6790,6800,6790,0,50,33.33,1,'ws','2026-03-18 12:14:02'),
(368074,'069500',1,'202603181213',88210,88210,88177,88197,88195,79.37,88.98,81.29,1,'ws','2026-03-18 12:14:02'),
(368075,'195990',1,'202603181213',2625,2645,2590,2615,2615,0,0,19.35,1,'ws','2026-03-18 12:14:02'),
(368076,'229200',1,'202603181213',20095,20100,20085,20090,20085,50,50,58.06,1,'ws','2026-03-18 12:14:04'),
(368077,'263750',1,'202603181213',63300,63300,63200,63300,63200,100,50,50,1,'ws','2026-03-18 12:14:06'),
(368078,'005930',3,'202603181212',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368079,'005930',1,'202603181214',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:00'),
(368080,'005930',15,'202603181200',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368081,'000660',3,'202603181212',1015000,1015000,1014000,1015000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368082,'000660',15,'202603181200',1015000,1015000,1014000,1015000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368083,'069500',3,'202603181212',88155,88225,88145,88180,88170,100,100,74.47,1,'ws','2026-03-18 12:15:02'),
(368084,'069500',15,'202603181200',88075,88225,87980,88180,88170,87.12,92.24,93.1,1,'ws','2026-03-18 12:15:02'),
(368085,'263750',3,'202603181212',63200,63300,63200,63200,2222,0,50,25,1,'ws','2026-03-18 12:25:27'),
(368086,'263750',15,'202603181200',63400,63600,63200,63200,13691,0,0,57.89,1,'ws','2026-03-18 12:25:28'),
(368087,'195990',3,'202603181212',2650,2690,2550,2555,300769,0,41.51,52.17,1,'ws','2026-03-18 14:45:28'),
(368088,'195990',15,'202603181200',2535,2735,2445,2555,2077208,10.81,77.24,72.37,1,'ws','2026-03-18 14:45:29'),
(368089,'217590',3,'202603181212',18810,18830,18800,18830,2996,66.67,83.33,87.5,1,'ws','2026-03-18 14:00:27'),
(368090,'217590',15,'202603181200',18710,18840,18710,18830,18820,92.31,85.71,27.27,1,'ws','2026-03-18 12:15:02'),
(368091,'034020',3,'202603181212',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368092,'034020',15,'202603181200',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368093,'005380',3,'202603181212',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368094,'005380',15,'202603181200',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368095,'000660',1,'202603181214',1015000,1015000,1014000,1015000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:02'),
(368096,'069500',1,'202603181214',88190,88200,88170,88180,88170,0,62.5,79.02,1,'ws','2026-03-18 12:15:02'),
(368097,'263750',1,'202603181214',63200,63300,63200,63200,63200,0,50,50,1,'ws','2026-03-18 12:15:02'),
(368098,'195990',1,'202603181214',2610,2615,2550,2555,2555,0,0,17.65,1,'ws','2026-03-18 12:15:02'),
(368099,'217590',1,'202603181214',18820,18830,18810,18830,998,100,100,50,1,'ws','2026-03-18 13:45:24'),
(368112,'242040',3,'202603181212',6800,6810,6790,6790,6780,0,0,20,1,'ws','2026-03-18 12:15:04'),
(368113,'242040',15,'202603181200',6820,6820,6790,6790,6780,53.85,17.5,22.41,1,'ws','2026-03-18 12:15:04'),
(368114,'010120',3,'202603181212',828000,828000,828000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:04'),
(368115,'010120',15,'202603181200',828000,828000,828000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:04'),
(368116,'298040',3,'202603181212',2732000,2732000,2732000,2732000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:04'),
(368117,'298040',15,'202603181200',2732000,2732000,2732000,2732000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 12:15:04'),
(368118,'242040',1,'202603181214',6800,6800,6790,6790,6780,0,0,33.33,1,'ws','2026-03-18 12:15:04'),
(368119,'229200',1,'202603181214',20087,20090,20075,20085,20080,0,33.33,64.29,1,'ws','2026-03-18 12:15:04'),
(368120,'229200',3,'202603181212',20085,20100,20075,20085,20080,50,25,50,1,'ws','2026-03-18 12:15:06'),
(368121,'229200',15,'202603181200',20090,20105,20075,20085,20080,0,0,45.45,1,'ws','2026-03-18 12:15:06'),
(368126,'005930',1,'202603181215',205250,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:16:00'),
(368127,'069500',1,'202603181215',88175,88195,88142,88150,88150,0,0,63.64,1,'ws','2026-03-18 12:16:02'),
(368128,'229200',1,'202603181215',20080,20085,20075,20080,20075,0,0,25,1,'ws','2026-03-18 12:16:02'),
(368129,'242040',1,'202603181215',6780,6790,6780,6790,6780,0,0,33.33,1,'ws','2026-03-18 12:16:02'),
(368130,'195990',1,'202603181215',2555,2585,2555,2570,2565,20,18.75,9.68,1,'ws','2026-03-18 12:16:02'),
(368131,'217590',1,'202603181215',18820,18880,18820,18880,1783,100,100,77.78,1,'ws','2026-03-18 13:45:24'),
(368132,'263750',1,'202603181215',63200,63300,63200,63200,63200,0,0,33.33,1,'ws','2026-03-18 12:16:11'),
(368133,'069500',1,'202603181216',88150,88190,88150,88167,88160,36.17,26.56,52.76,1,'ws','2026-03-18 12:17:00'),
(368134,'195990',1,'202603181216',2570,2635,2560,2585,2585,100,33.33,24,1,'ws','2026-03-18 12:17:02'),
(368135,'229200',1,'202603181216',20075,20085,20070,20070,20070,0,0,16.67,1,'ws','2026-03-18 12:17:02'),
(368136,'267260',1,'202603181216',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 12:17:02'),
(368137,'000660',1,'202603181216',1014000,1014000,1014000,1014000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:17:02'),
(368138,'034020',1,'202603181216',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:17:02'),
(368139,'242040',1,'202603181216',6790,6800,6780,6790,6790,100,0,0,1,'ws','2026-03-18 12:17:02'),
(368140,'217590',1,'202603181216',18880,18930,18880,18920,3541,100,100,100,1,'ws','2026-03-18 13:45:24'),
(368141,'263750',1,'202603181216',63200,63300,63200,63200,63200,100,0,50,1,'ws','2026-03-18 12:17:05'),
(368142,'229200',1,'202603181217',20070,20085,20070,20080,20075,50,40,28.57,1,'ws','2026-03-18 12:18:00'),
(368143,'229200',3,'202603181215',20080,20085,20070,20080,20075,0,33.33,20,1,'ws','2026-03-18 12:18:02'),
(368144,'005930',1,'202603181217',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:18:02'),
(368145,'005930',3,'202603181215',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:18:02'),
(368146,'195990',1,'202603181217',2590,2615,2555,2610,2580,100,100,45.83,1,'ws','2026-03-18 12:18:02'),
(368147,'195990',3,'202603181215',2555,2635,2555,2610,250496,36.67,26.19,65.56,1,'ws','2026-03-18 14:45:28'),
(368148,'000660',1,'202603181217',1014000,1014000,1014000,1014000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:18:02'),
(368149,'000660',3,'202603181215',1015000,1015000,1014000,1014000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:18:02'),
(368150,'069500',1,'202603181217',88167,88180,88155,88180,88175,100,50,33.33,1,'ws','2026-03-18 12:18:02'),
(368151,'069500',3,'202603181215',88175,88195,88142,88180,88175,100,100,74.47,1,'ws','2026-03-18 12:18:02'),
(368152,'263750',1,'202603181217',63200,63300,63200,63200,63200,100,100,0,1,'ws','2026-03-18 12:18:02'),
(368153,'263750',3,'202603181215',63200,63300,63200,63200,972,100,0,25,1,'ws','2026-03-18 12:25:27'),
(368154,'242040',1,'202603181217',6800,6800,6790,6790,6780,100,100,0,1,'ws','2026-03-18 12:18:02'),
(368155,'242040',3,'202603181215',6780,6800,6780,6790,6780,0,0,25,1,'ws','2026-03-18 12:18:02'),
(368157,'034020',3,'202603181215',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:18:02'),
(368164,'217590',1,'202603181217',18920,18930,18850,18860,3150,40,60,64.71,1,'ws','2026-03-18 13:45:24'),
(368165,'217590',3,'202603181215',18820,18930,18820,18860,8474,100,83.33,80,1,'ws','2026-03-18 14:00:27'),
(368167,'005930',1,'202603181218',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:19:00'),
(368168,'000660',1,'202603181218',1014500,1014500,1014500,1014500,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:19:02'),
(368169,'195990',1,'202603181218',2600,2650,2585,2620,2615,100,100,52,1,'ws','2026-03-18 12:19:02'),
(368170,'217590',1,'202603181218',18860,18920,18860,18910,2123,45.45,60,71.43,1,'ws','2026-03-18 13:45:24'),
(368171,'229200',1,'202603181218',20080,20085,20065,20065,20065,40,28.57,22.22,1,'ws','2026-03-18 12:19:02'),
(368172,'263750',1,'202603181218',63200,63300,63200,63200,63200,100,100,0,1,'ws','2026-03-18 12:19:04'),
(368173,'069500',1,'202603181218',88177,88177,88115,88155,88150,34.21,54.55,29.41,1,'ws','2026-03-18 12:19:04'),
(368174,'242040',1,'202603181218',6790,6790,6780,6790,6780,100,100,0,1,'ws','2026-03-18 12:19:06'),
(368175,'000660',1,'202603181219',1015000,1015000,1014000,1015000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:20:00'),
(368176,'034020',1,'202603181219',107600,107700,107600,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:20:02'),
(368177,'217590',1,'202603181219',18900,18920,18880,18900,3164,83.33,41.67,66.67,1,'ws','2026-03-18 13:45:24'),
(368178,'229200',1,'202603181219',20065,20070,20060,20060,20060,0,33.33,22.22,1,'ws','2026-03-18 12:20:02'),
(368179,'005930',1,'202603181219',205000,205000,204750,205000,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:20:02'),
(368180,'069500',1,'202603181219',88155,88185,88155,88182,88180,51.92,61.54,50.89,1,'ws','2026-03-18 12:20:02'),
(368181,'195990',1,'202603181219',2615,2685,2615,2660,2660,100,100,100,1,'ws','2026-03-18 12:20:02'),
(368182,'005380',1,'202603181219',537000,537500,537000,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-18 12:20:02'),
(368183,'242040',1,'202603181219',6790,6790,6780,6790,6780,100,100,100,1,'ws','2026-03-18 12:20:02'),
(368184,'263750',1,'202603181219',63200,63250,63100,63200,63100,100,100,100,1,'ws','2026-03-18 12:20:02'),
(368185,'005930',3,'202603181218',205250,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368186,'000660',1,'202603181220',1015500,1016000,1015500,1015500,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:00'),
(368187,'005380',3,'202603181218',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368188,'069500',3,'202603181218',88177,88275,88115,88262,88260,100,100,100,1,'ws','2026-03-18 12:21:02'),
(368189,'000660',3,'202603181218',1015500,1016000,1015500,1015500,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368190,'034020',3,'202603181218',107850,107850,107850,107850,107800,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368191,'267260',3,'202603181218',969000,969000,969000,969000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368192,'010120',3,'202603181218',828000,828000,828000,828000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368193,'229200',3,'202603181218',20080,20085,20050,20067,20065,0,0,13.16,1,'ws','2026-03-18 12:21:02'),
(368194,'195990',3,'202603181218',2600,2685,2585,2640,255542,100,47.22,55.71,1,'ws','2026-03-18 14:45:28'),
(368195,'069500',1,'202603181220',88182,88275,88182,88262,88260,100,81.06,84.57,1,'ws','2026-03-18 12:21:02'),
(368196,'005380',1,'202603181220',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368197,'034020',1,'202603181220',107850,107850,107850,107850,107800,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368198,'005930',1,'202603181220',205250,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:21:02'),
(368199,'229200',1,'202603181220',20055,20070,20050,20067,20065,58.33,25.93,36.17,1,'ws','2026-03-18 12:21:02'),
(368200,'195990',1,'202603181220',2675,2680,2630,2640,2630,66.67,71.43,81.82,1,'ws','2026-03-18 12:21:02'),
(368208,'242040',3,'202603181218',6790,6790,6780,6785,6780,0,0,0,1,'ws','2026-03-18 12:21:04'),
(368209,'217590',3,'202603181218',18860,18930,18860,18910,7748,100,100,92.86,1,'ws','2026-03-18 14:00:27'),
(368210,'242040',1,'202603181220',6790,6790,6780,6785,6780,0,0,0,1,'ws','2026-03-18 12:21:04'),
(368211,'217590',1,'202603181220',18910,18930,18900,18910,2461,50,85.71,58.82,1,'ws','2026-03-18 13:45:24'),
(368214,'000660',1,'202603181221',1017000,1017000,1017000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:22:00'),
(368215,'195990',1,'202603181221',2640,2640,2585,2590,2590,0,36.36,51.72,1,'ws','2026-03-18 12:22:02'),
(368216,'005930',1,'202603181221',205250,205250,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:22:02'),
(368217,'069500',1,'202603181221',88267,88295,88250,88257,88255,94.12,95.54,80,1,'ws','2026-03-18 12:22:02'),
(368218,'229200',1,'202603181221',20070,20070,20055,20055,20055,36.84,29.17,34.69,1,'ws','2026-03-18 12:22:02'),
(368219,'242040',1,'202603181221',6780,6800,6780,6785,6780,0,0,0,1,'ws','2026-03-18 12:22:02'),
(368220,'217590',1,'202603181221',18910,18920,18810,18830,5658,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:25'),
(368221,'242040',1,'202603181222',6790,6795,6780,6790,6780,100,50,50,1,'ws','2026-03-18 12:23:00'),
(368222,'069500',1,'202603181222',88257,88270,88225,88257,88255,0,94.12,78.1,1,'ws','2026-03-18 12:23:02'),
(368223,'217590',1,'202603181222',18830,18900,18830,18870,807,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:25'),
(368224,'229200',1,'202603181222',20060,20060,20045,20045,20045,0,24.14,14.29,1,'ws','2026-03-18 12:23:02'),
(368225,'195990',1,'202603181222',2600,2600,2565,2585,2585,0,0,40,1,'ws','2026-03-18 12:23:02'),
(368226,'034020',3,'202603181221',107700,107700,107700,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368227,'000660',1,'202603181223',1017000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:00'),
(368228,'005930',3,'202603181221',205250,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368229,'069500',3,'202603181221',88267,88295,88225,88245,88245,82.83,82.83,89.94,1,'ws','2026-03-18 12:24:02'),
(368230,'195990',3,'202603181221',2640,2645,2560,2575,141970,31.58,56.67,27.87,1,'ws','2026-03-18 14:45:29'),
(368231,'000660',3,'202603181221',1017000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368232,'229200',3,'202603181221',20070,20070,20045,20060,20060,0,0,14.29,1,'ws','2026-03-18 12:24:02'),
(368233,'242040',3,'202603181221',6780,6800,6780,6800,6790,75,75,37.5,1,'ws','2026-03-18 12:24:02'),
(368234,'298040',3,'202603181221',2732000,2732000,2732000,2732000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368235,'005380',3,'202603181221',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368236,'217590',3,'202603181221',18910,18920,18800,18840,10493,41.67,53.33,55.56,1,'ws','2026-03-18 14:00:27'),
(368237,'069500',1,'202603181223',88255,88260,88240,88245,88245,0,0,86.29,1,'ws','2026-03-18 12:24:02'),
(368238,'034020',1,'202603181223',107700,107700,107700,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368239,'195990',1,'202603181223',2580,2590,2570,2575,2575,0,0,32,1,'ws','2026-03-18 12:24:02'),
(368240,'005930',1,'202603181223',205250,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:24:02'),
(368241,'229200',1,'202603181223',20050,20070,20045,20060,20060,60,40.54,44.9,1,'ws','2026-03-18 12:24:02'),
(368242,'242040',1,'202603181223',6790,6800,6780,6800,6790,100,100,75,1,'ws','2026-03-18 12:24:02'),
(368243,'217590',1,'202603181223',18880,18880,18800,18840,4028,57.14,NULL,NULL,1,'ws','2026-03-18 14:00:25'),
(368252,'000660',1,'202603181224',1016000,1016000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:25:00'),
(368253,'069500',1,'202603181224',88240,88245,88215,88225,88220,0,0,68.38,1,'ws','2026-03-18 12:25:02'),
(368254,'005930',1,'202603181224',205250,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:25:02'),
(368255,'217590',1,'202603181224',18810,18850,18790,18810,2580,0,40,NULL,1,'ws','2026-03-18 14:00:25'),
(368256,'195990',1,'202603181224',2575,2610,2570,2575,2570,0,0,0,1,'ws','2026-03-18 12:25:02'),
(368257,'229200',1,'202603181224',20065,20070,20055,20060,20055,100,60,50,1,'ws','2026-03-18 12:25:02'),
(368258,'034020',1,'202603181224',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:25:02'),
(368259,'267260',1,'202603181224',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 12:25:02'),
(368260,'242040',1,'202603181224',6800,6800,6790,6790,6780,50,60,50,1,'ws','2026-03-18 12:25:05'),
(368261,'006910',3,'202603171354',12680,12840,12680,12680,250193,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:22'),
(368262,'006910',3,'202603171357',12680,12690,12640,12670,59650,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:22'),
(368263,'006910',3,'202603171400',12680,12680,12630,12640,37187,0,NULL,NULL,1,'rest','2026-03-18 12:25:22'),
(368264,'006910',3,'202603171403',12640,12650,12600,12610,43437,0,0,NULL,1,'rest','2026-03-18 12:25:22'),
(368265,'006910',3,'202603171406',12610,12660,12580,12660,47912,62.5,45.45,NULL,1,'rest','2026-03-18 12:25:22'),
(368266,'006910',3,'202603171409',12660,12660,12610,12650,13497,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:20'),
(368267,'006910',3,'202603171412',12650,12780,12640,12750,101704,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:20'),
(368268,'006910',3,'202603171415',12740,12750,12680,12710,36968,71.43,NULL,NULL,1,'rest','2026-03-18 12:40:20'),
(368269,'006910',3,'202603171418',12710,12710,12630,12640,37712,0,47.62,NULL,1,'rest','2026-03-18 12:40:20'),
(368270,'006910',3,'202603171421',12645,12730,12640,12720,31589,53.33,42.11,NULL,1,'rest','2026-03-18 12:40:20'),
(368271,'006910',3,'202603171424',12720,12730,12660,12660,71492,57.14,38.1,51.43,1,'rest','2026-03-18 12:40:20'),
(368272,'006910',3,'202603171427',12660,12660,12610,12650,27309,0,53.33,30.77,1,'rest','2026-03-18 12:40:20'),
(368273,'006910',3,'202603171430',12650,12670,12630,12660,32266,50,12.5,39.13,1,'rest','2026-03-18 12:40:20'),
(368274,'006910',3,'202603171433',12660,12670,12640,12650,33927,50,33.33,52.94,1,'rest','2026-03-18 12:40:20'),
(368275,'006910',3,'202603171436',12640,12650,12630,12640,24886,0,33.33,10,1,'rest','2026-03-18 12:40:20'),
(368276,'006910',3,'202603171439',12640,12680,12630,12660,21131,66.67,50,50,1,'rest','2026-03-18 12:40:20'),
(368277,'006910',3,'202603171442',12660,12730,12655,12690,34975,100,83.33,75,1,'rest','2026-03-18 12:40:20'),
(368278,'006910',3,'202603171445',12700,12740,12660,12660,72656,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368279,'006910',3,'202603171448',12660,12670,12600,12640,72208,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368280,'006910',3,'202603171451',12650,12680,12630,12650,35492,33.33,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368281,'006910',3,'202603171454',12650,12690,12640,12650,54074,100,33.33,NULL,1,'rest','2026-03-18 13:15:23'),
(368282,'006910',3,'202603171457',12660,12660,12620,12620,47748,0,25,NULL,1,'rest','2026-03-18 13:15:23'),
(368283,'006910',3,'202603171500',12630,12650,12600,12650,70163,50,50,44.44,1,'rest','2026-03-18 13:15:23'),
(368284,'006910',3,'202603171503',12640,12660,12610,12620,84943,50,33.33,40,1,'rest','2026-03-18 13:15:23'),
(368285,'006910',3,'202603171506',12620,12630,12590,12630,104769,25,57.14,40,1,'rest','2026-03-18 13:15:23'),
(368286,'006910',3,'202603171509',12630,12660,12610,12650,61318,100,50,50,1,'rest','2026-03-18 13:15:23'),
(368287,'006910',3,'202603171512',12660,12680,12620,12630,94389,50,60,54.55,1,'rest','2026-03-18 13:15:23'),
(368288,'006910',3,'202603171515',12640,12640,12580,12580,122851,0,22.22,23.08,1,'rest','2026-03-18 13:15:23'),
(368289,'006910',3,'202603171518',12580,12590,12530,12580,109336,0,0,30,1,'rest','2026-03-18 13:15:23'),
(368290,'006910',3,'202603171530',12660,12660,12660,12660,120895,100,61.54,58.82,1,'rest','2026-03-18 13:15:23'),
(368291,'006910',3,'202603171533',12660,12660,12660,12660,48064,100,100,53.33,1,'rest','2026-03-18 13:15:23'),
(368292,'006910',3,'202603180900',12940,13030,12840,12950,840791,100,100,88.1,1,'rest','2026-03-18 13:15:23'),
(368293,'006910',3,'202603180903',12960,13130,12810,12970,672994,100,100,100,1,'rest','2026-03-18 13:15:23'),
(368294,'006910',3,'202603180906',12940,13060,12730,12730,432115,7.69,56.36,61.9,1,'rest','2026-03-18 13:15:23'),
(368295,'006910',3,'202603180909',12740,12880,12720,12840,223803,31.43,35.14,63.64,1,'rest','2026-03-18 13:15:23'),
(368296,'006910',3,'202603180912',12850,12850,12750,12760,218069,57.89,25.58,56.76,1,'rest','2026-03-18 13:15:23'),
(368297,'006910',3,'202603180915',12780,12800,12710,12760,195654,0,57.89,28.89,1,'rest','2026-03-18 13:15:23'),
(368298,'006910',3,'202603180918',12800,12940,12770,12920,208912,100,66.67,45.76,1,'rest','2026-03-18 13:15:23'),
(368299,'006910',3,'202603180921',12920,13000,12810,12990,304933,100,100,80.95,1,'rest','2026-03-18 13:15:23'),
(368300,'006910',3,'202603180924',12990,13090,12940,12950,385703,63.64,85.19,65.71,1,'rest','2026-03-18 13:15:23'),
(368301,'006910',3,'202603180927',12950,13030,12900,12940,183328,0,58.33,82.14,1,'rest','2026-03-18 13:15:23'),
(368302,'006910',3,'202603180930',12950,13000,12850,12870,234287,0,0,65.71,1,'rest','2026-03-18 13:15:23'),
(368303,'006910',3,'202603180933',12870,12890,12750,12760,220561,0,0,23.33,1,'rest','2026-03-18 13:15:23'),
(368304,'006910',3,'202603180936',12760,12780,12660,12680,350605,0,0,0,1,'rest','2026-03-18 13:15:23'),
(368305,'006910',3,'202603180939',12670,12730,12580,12600,390853,0,0,0,1,'rest','2026-03-18 13:15:23'),
(368306,'006910',3,'202603180942',12600,12620,12550,12590,234559,0,0,0,1,'rest','2026-03-18 13:15:23'),
(368307,'006910',3,'202603180945',12590,12640,12560,12630,135819,80,30.77,12.5,1,'rest','2026-03-18 13:15:23'),
(368308,'006910',3,'202603180948',12630,12720,12620,12670,174160,100,88.89,32,1,'rest','2026-03-18 13:15:23'),
(368309,'006910',3,'202603180951',12660,12720,12660,12670,113366,100,100,47.06,1,'rest','2026-03-18 13:15:23'),
(368310,'006910',3,'202603180954',12670,12670,12570,12570,123123,0,28.57,42.11,1,'rest','2026-03-18 13:15:23'),
(368311,'006910',3,'202603180957',12570,12630,12560,12580,106297,9.09,9.09,47.37,1,'rest','2026-03-18 13:15:23'),
(368312,'006910',1,'202603181046',12470,12480,12460,12470,11873,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:23'),
(368313,'006910',1,'202603181047',12470,12480,12460,12460,6090,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:23'),
(368314,'006910',1,'202603181048',12460,12490,12460,12480,8093,66.67,NULL,NULL,1,'rest','2026-03-18 12:25:23'),
(368315,'006910',1,'202603181049',12480,12490,12470,12490,8525,100,75,NULL,1,'rest','2026-03-18 12:25:23'),
(368316,'006910',1,'202603181050',12490,12510,12490,12500,12710,100,100,NULL,1,'rest','2026-03-18 12:25:23'),
(368317,'006910',1,'202603181051',12500,12520,12490,12510,9980,100,100,83.33,1,'rest','2026-03-18 12:25:23'),
(368318,'006910',1,'202603181052',12510,12510,12495,12510,9047,100,100,100,1,'rest','2026-03-18 12:25:23'),
(368319,'006910',1,'202603181053',12510,12520,12500,12500,6576,0,50,75,1,'rest','2026-03-18 12:25:23'),
(368320,'006910',1,'202603181054',12500,12510,12480,12480,34749,0,0,40,1,'rest','2026-03-18 12:25:23'),
(368321,'006910',1,'202603181055',12490,12490,12470,12480,10373,0,0,25,1,'rest','2026-03-18 12:25:23'),
(368322,'006910',1,'202603181056',12470,12480,12450,12470,7754,0,0,0,1,'rest','2026-03-18 12:25:23'),
(368323,'006910',1,'202603181057',12460,12460,12440,12450,11465,0,0,0,1,'rest','2026-03-18 12:25:23'),
(368324,'006910',1,'202603181058',12440,12450,12420,12430,9905,0,0,0,1,'rest','2026-03-18 12:25:23'),
(368325,'006910',1,'202603181059',12420,12430,12400,12410,15309,0,0,0,1,'rest','2026-03-18 12:25:23'),
(368326,'006910',1,'202603181100',12410,12420,12410,12410,8308,0,0,0,1,'rest','2026-03-18 12:25:23'),
(368327,'006910',1,'202603181101',12420,12420,12410,12420,11663,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:19'),
(368328,'006910',1,'202603181102',12420,12420,12410,12420,8181,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:19'),
(368329,'006910',1,'202603181103',12420,12420,12410,12420,7958,100,NULL,NULL,1,'rest','2026-03-18 12:40:19'),
(368330,'006910',1,'202603181104',12420,12440,12410,12420,16575,100,100,NULL,1,'rest','2026-03-18 12:40:19'),
(368331,'006910',1,'202603181105',12425,12430,12410,12410,17689,0,0,NULL,1,'rest','2026-03-18 12:40:19'),
(368332,'006910',1,'202603181106',12420,12420,12410,12410,17986,0,0,0,1,'rest','2026-03-18 12:40:19'),
(368333,'006910',1,'202603181107',12410,12420,12400,12400,9588,0,0,0,1,'rest','2026-03-18 12:40:19'),
(368334,'006910',1,'202603181108',12410,12420,12400,12420,9073,66.67,66.67,50,1,'rest','2026-03-18 12:40:19'),
(368335,'006910',1,'202603181109',12420,12430,12410,12410,6616,66.67,50,40,1,'rest','2026-03-18 12:40:19'),
(368336,'006910',1,'202603181110',12410,12420,12400,12410,13640,0,66.67,50,1,'rest','2026-03-18 12:40:19'),
(368337,'006910',1,'202603181111',12410,12430,12410,12420,8719,100,50,60,1,'rest','2026-03-18 12:40:19'),
(368338,'006910',1,'202603181112',12420,12420,12410,12420,5396,100,100,75,1,'rest','2026-03-18 12:40:19'),
(368339,'006910',1,'202603181113',12420,12440,12420,12430,8824,100,100,66.67,1,'rest','2026-03-18 12:40:19'),
(368340,'006910',1,'202603181114',12440,12450,12420,12450,12008,100,100,100,1,'rest','2026-03-18 12:40:19'),
(368341,'006910',1,'202603181115',12450,12450,12430,12430,5094,50,60,66.67,1,'rest','2026-03-18 12:40:19'),
(368342,'006910',1,'202603181116',12440,12450,12430,12430,7879,0,50,60,1,'rest','2026-03-18 12:40:19'),
(368343,'006910',1,'202603181117',12440,12450,12430,12440,5831,100,33.33,66.67,1,'rest','2026-03-18 12:40:19'),
(368344,'006910',1,'202603181118',12445,12450,12440,12450,5368,100,100,66.67,1,'rest','2026-03-18 12:40:19'),
(368345,'006910',1,'202603181119',12450,12450,12440,12450,5175,100,100,50,1,'rest','2026-03-18 12:40:19'),
(368346,'006910',1,'202603181120',12450,12450,12430,12440,9666,0,50,66.67,1,'rest','2026-03-18 12:40:19'),
(368347,'006910',1,'202603181121',12430,12470,12430,12470,28983,75,75,83.33,1,'rest','2026-03-18 12:40:19'),
(368348,'006910',1,'202603181122',12470,12480,12460,12480,7735,100,80,83.33,1,'rest','2026-03-18 12:40:19'),
(368349,'006910',1,'202603181123',12480,12490,12470,12480,2725,100,100,80,1,'rest','2026-03-18 12:40:19'),
(368350,'006910',1,'202603181124',12480,12490,12450,12450,15234,0,25,50,1,'rest','2026-03-18 12:40:19'),
(368351,'006910',1,'202603181125',12460,12520,12450,12520,16358,70,70,78.57,1,'rest','2026-03-18 12:40:19'),
(368352,'006910',1,'202603181126',12510,12550,12500,12550,25390,100,76.92,78.57,1,'rest','2026-03-18 12:40:19'),
(368353,'006910',1,'202603181127',12530,12560,12530,12540,30599,75,90.91,71.43,1,'rest','2026-03-18 12:40:19'),
(368354,'006910',1,'202603181128',12550,12550,12500,12520,15367,0,50,62.5,1,'rest','2026-03-18 12:40:19'),
(368355,'006910',1,'202603181129',12520,12530,12510,12520,6681,0,0,76.92,1,'rest','2026-03-18 12:40:19'),
(368356,'006910',1,'202603181130',12530,12550,12520,12550,10838,100,60,66.67,1,'rest','2026-03-18 12:40:19'),
(368357,'006910',1,'202603181131',12550,12570,12540,12560,24659,100,100,57.14,1,'rest','2026-03-18 12:40:19'),
(368358,'006910',1,'202603181132',12560,12570,12550,12570,16873,100,100,71.43,1,'rest','2026-03-18 12:40:19'),
(368359,'006910',1,'202603181133',12570,12580,12570,12580,23084,100,100,100,1,'rest','2026-03-18 12:40:19'),
(368360,'006910',1,'202603181134',12580,12680,12580,12660,88827,100,100,100,1,'rest','2026-03-18 12:40:19'),
(368361,'006910',1,'202603181135',12660,12730,12650,12730,146942,100,100,100,1,'rest','2026-03-18 12:40:19'),
(368362,'006910',1,'202603181136',12730,12780,12720,12750,160206,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:21'),
(368363,'006910',3,'202603181000',12610,12620,12550,12550,104195,25,7.14,27.78,1,'rest','2026-03-18 13:15:23'),
(368364,'006910',3,'202603181003',12550,12560,12510,12520,205403,0,14.29,5.88,1,'rest','2026-03-18 13:15:23'),
(368365,'006910',3,'202603181006',12520,12570,12520,12530,81932,25,14.29,11.11,1,'rest','2026-03-18 13:15:23'),
(368366,'006910',3,'202603181009',12540,12570,12530,12560,55723,100,57.14,45.45,1,'rest','2026-03-18 13:15:23'),
(368367,'006910',3,'202603181012',12560,12560,12510,12520,111604,42.86,50,28.57,1,'rest','2026-03-18 13:15:23'),
(368368,'006910',3,'202603181015',12520,12640,12500,12620,192177,71.43,76.47,66.67,1,'rest','2026-03-18 13:15:23'),
(368369,'006910',3,'202603181018',12620,12650,12580,12600,90131,83.33,62.5,70,1,'rest','2026-03-18 13:15:23'),
(368370,'006910',3,'202603181021',12600,12600,12510,12530,57910,NULL,NULL,NULL,1,'rest','2026-03-18 15:20:22'),
(368371,'006910',3,'202603181024',12530,12590,12520,12590,41775,NULL,NULL,NULL,1,'rest','2026-03-18 15:20:22'),
(368372,'006910',3,'202603181027',12580,12590,12560,12570,30245,75,NULL,NULL,1,'rest','2026-03-18 15:20:22'),
(368373,'006910',3,'202603181030',12570,12570,12520,12530,56879,0,50,NULL,1,'rest','2026-03-18 15:20:22'),
(368374,'006910',3,'202603181033',12530,12540,12460,12460,156288,0,0,NULL,1,'rest','2026-03-18 15:20:22'),
(368375,'006910',3,'202603181036',12460,12470,12380,12390,179758,0,0,23.08,1,'rest','2026-03-18 15:20:22'),
(368376,'006910',3,'202603181039',12390,12440,12370,12440,107041,41.67,26.32,20,1,'rest','2026-03-18 15:20:22'),
(368377,'006910',3,'202603181042',12440,12480,12400,12450,106485,100,46.15,25,1,'rest','2026-03-18 15:20:22'),
(368378,'006910',3,'202603181045',12450,12480,12420,12460,23552,100,100,33.33,1,'rest','2026-03-18 15:20:22'),
(368379,'006910',3,'202603181048',12460,12510,12460,12500,29328,100,100,61.11,1,'rest','2026-03-18 15:20:22'),
(368380,'006910',3,'202603181051',12500,12520,12490,12500,25603,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368381,'006910',3,'202603181054',12500,12510,12450,12470,52876,0,57.14,66.67,1,'rest','2026-03-18 15:20:22'),
(368382,'006910',3,'202603181057',12460,12460,12400,12410,36679,0,0,35.71,1,'rest','2026-03-18 15:20:22'),
(368383,'006910',3,'202603181100',12410,12420,12410,12420,28152,14.29,10,35.71,1,'rest','2026-03-18 15:20:22'),
(368384,'006910',3,'202603181103',12420,12440,12410,12410,42222,50,12.5,9.09,1,'rest','2026-03-18 15:20:22'),
(368385,'006910',3,'202603181106',12420,12420,12400,12420,36647,50,66.67,16.67,1,'rest','2026-03-18 15:20:22'),
(368386,'006910',3,'202603181109',12420,12430,12400,12420,28975,100,50,22.22,1,'rest','2026-03-18 15:20:22'),
(368387,'006910',3,'202603181112',12420,12450,12410,12450,26228,100,100,83.33,1,'rest','2026-03-18 15:20:22'),
(368388,'006910',3,'202603181115',12450,12450,12430,12440,18804,75,75,66.67,1,'rest','2026-03-18 15:20:22'),
(368389,'006910',3,'202603181118',12445,12450,12430,12440,20209,0,75,80,1,'rest','2026-03-18 15:20:22'),
(368390,'006910',3,'202603181121',12430,12490,12430,12480,39443,100,80,87.5,1,'rest','2026-03-18 15:20:22'),
(368391,'006910',3,'202603181124',12480,12550,12450,12550,56982,100,100,93.33,1,'rest','2026-03-18 15:20:22'),
(368392,'006910',3,'202603181127',12530,12560,12500,12520,52647,70,78.57,73.33,1,'rest','2026-03-18 15:20:22'),
(368393,'006910',3,'202603181130',12530,12570,12520,12570,52370,62.5,80,84.21,1,'rest','2026-03-18 15:20:22'),
(368394,'006910',3,'202603181133',12570,12730,12570,12730,258853,100,87.5,91.43,1,'rest','2026-03-18 15:20:22'),
(368395,'006910',3,'202603181136',12730,12780,12690,12700,330800,84.21,87.5,82.35,1,'rest','2026-03-18 15:20:22'),
(368396,'006910',3,'202603181139',12700,12750,12670,12740,119174,57.14,86.96,80.65,1,'rest','2026-03-18 15:20:22'),
(368397,'006910',3,'202603181142',12740,12790,12690,12700,208858,50,36.36,78.12,1,'rest','2026-03-18 15:20:22'),
(368398,'006910',3,'202603181145',12700,12720,12590,12610,148780,0,23.53,55.56,1,'rest','2026-03-18 15:20:22'),
(368399,'006910',3,'202603181148',12610,12630,12590,12610,51995,0,0,20,1,'rest','2026-03-18 15:20:22'),
(368400,'006910',3,'202603181151',12610,12620,12500,12540,116411,0,0,16.67,1,'rest','2026-03-18 15:20:22'),
(368401,'006910',3,'202603181154',12530,12540,12480,12500,59750,0,0,0,1,'rest','2026-03-18 15:20:22'),
(368402,'006910',3,'202603181157',12490,12550,12480,12550,47731,55.56,31.25,20,1,'rest','2026-03-18 15:20:22'),
(368403,'006910',3,'202603181200',12550,12585,12550,12560,52137,100,60,35.29,1,'rest','2026-03-18 15:20:22'),
(368404,'006910',3,'202603181203',12560,12600,12560,12560,26406,100,100,35.29,1,'rest','2026-03-18 15:20:22'),
(368405,'006910',3,'202603181206',12560,12590,12550,12590,16027,100,100,69.23,1,'rest','2026-03-18 15:20:22'),
(368406,'006910',3,'202603181209',12590,12650,12580,12640,37883,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368407,'006910',3,'202603181212',12640,12700,12630,12680,105366,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368408,'006910',3,'202603181215',12690,12700,12660,12680,54918,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368409,'006910',3,'202603181218',12670,12800,12660,12790,247508,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368410,'006910',3,'202603181221',12790,12930,12770,12860,520455,100,100,100,1,'rest','2026-03-18 15:20:22'),
(368411,'006910',3,'202603181224',12860,12860,12660,12690,233110,29.17,51.43,56.41,1,'rest','2026-03-18 15:20:22'),
(368413,'007120',3,'202603180948',2640,2640,2555,2570,146242,0,0,0,1,'rest','2026-03-18 12:50:23'),
(368414,'007120',3,'202603180951',2570,2595,2555,2580,117562,12.5,11.11,8,1,'rest','2026-03-18 12:50:23'),
(368415,'007120',3,'202603180954',2595,2595,2550,2555,60472,28.57,9.52,7.41,1,'rest','2026-03-18 12:50:23'),
(368416,'007120',3,'202603180957',2550,2565,2460,2490,163706,0,10,5.56,1,'rest','2026-03-18 12:50:23'),
(368463,'006910',1,'202603181137',12760,12770,12690,12700,116249,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:21'),
(368464,'006910',1,'202603181138',12700,12730,12690,12700,54345,0,NULL,NULL,1,'rest','2026-03-18 13:15:21'),
(368465,'006910',1,'202603181139',12700,12710,12670,12680,65889,0,0,NULL,1,'rest','2026-03-18 13:15:21'),
(368466,'006910',1,'202603181140',12680,12700,12670,12700,20794,50,50,NULL,1,'rest','2026-03-18 13:15:21'),
(368467,'006910',1,'202603181141',12700,12750,12690,12740,32491,100,75,46.15,1,'rest','2026-03-18 13:15:21'),
(368468,'006910',1,'202603181142',12740,12790,12730,12770,100822,100,100,81.82,1,'rest','2026-03-18 13:15:21'),
(368469,'006910',1,'202603181143',12770,12780,12700,12730,79651,42.86,63.64,60,1,'rest','2026-03-18 13:15:21'),
(368470,'006910',1,'202603181144',12730,12730,12690,12700,28385,0,30,56.25,1,'rest','2026-03-18 13:15:21'),
(368471,'006910',1,'202603181145',12700,12720,12690,12700,31836,0,0,50,1,'rest','2026-03-18 13:15:21'),
(368472,'006910',1,'202603181146',12700,12700,12610,12620,80719,0,0,16.67,1,'rest','2026-03-18 13:15:21'),
(368473,'006910',1,'202603181147',12610,12660,12590,12610,36225,0,0,0,1,'rest','2026-03-18 13:15:21'),
(368474,'006910',1,'202603181148',12610,12630,12590,12600,19965,0,0,0,1,'rest','2026-03-18 13:15:21'),
(368475,'006910',1,'202603181149',12600,12610,12590,12600,20849,0,0,0,1,'rest','2026-03-18 13:15:21'),
(368476,'006910',1,'202603181150',12600,12620,12600,12610,11181,100,50,9.09,1,'rest','2026-03-18 13:15:21'),
(368477,'006910',1,'202603181151',12610,12620,12570,12570,24787,20,20,14.29,1,'rest','2026-03-18 13:15:21'),
(368478,'006910',1,'202603181152',12580,12590,12520,12530,59068,0,11.11,10,1,'rest','2026-03-18 13:15:21'),
(368479,'006910',1,'202603181153',12530,12550,12500,12540,32556,20,11.11,20,1,'rest','2026-03-18 13:15:21'),
(368480,'006910',1,'202603181154',12530,12540,12510,12520,8999,33.33,14.29,16.67,1,'rest','2026-03-18 13:15:21'),
(368481,'006910',1,'202603181155',12510,12530,12500,12510,15108,0,25,8.33,1,'rest','2026-03-18 13:15:21'),
(368482,'006910',1,'202603181156',12510,12520,12480,12500,35643,0,0,11.11,1,'rest','2026-03-18 13:15:21'),
(368483,'006910',1,'202603181157',12490,12510,12480,12500,13993,0,0,20,1,'rest','2026-03-18 13:15:21'),
(368484,'006910',1,'202603181158',12500,12540,12500,12540,12538,100,80,50,1,'rest','2026-03-18 13:15:21'),
(368485,'006910',1,'202603181159',12530,12550,12520,12550,21200,100,100,71.43,1,'rest','2026-03-18 13:15:21'),
(368486,'006910',1,'202603181200',12550,12580,12550,12570,14908,100,100,87.5,1,'rest','2026-03-18 13:15:21'),
(368487,'006910',1,'202603181201',12570,12585,12560,12560,14588,66.67,75,87.5,1,'rest','2026-03-18 13:15:21'),
(368488,'006910',1,'202603181202',12570,12570,12550,12560,22641,0,66.67,87.5,1,'rest','2026-03-18 13:15:21'),
(368489,'006910',1,'202603181203',12560,12600,12560,12580,3716,100,66.67,83.33,1,'rest','2026-03-18 13:15:21'),
(368490,'006910',1,'202603181204',12580,12600,12580,12600,3008,100,100,85.71,1,'rest','2026-03-18 13:15:21'),
(368491,'006910',1,'202603181205',12600,12600,12560,12560,19682,33.33,50,44.44,1,'rest','2026-03-18 13:15:21'),
(368492,'006910',1,'202603181206',12560,12570,12550,12550,6714,0,28.57,44.44,1,'rest','2026-03-18 13:15:21'),
(368493,'006910',1,'202603181207',12550,12570,12550,12560,2110,50,16.67,50,1,'rest','2026-03-18 13:15:21'),
(368494,'006910',1,'202603181208',12560,12590,12560,12590,7203,100,80,54.55,1,'rest','2026-03-18 13:15:21'),
(368495,'006910',1,'202603181209',12590,12620,12580,12610,9424,100,100,54.55,1,'rest','2026-03-18 13:15:21'),
(368496,'006910',1,'202603181210',12610,12630,12600,12620,7491,100,100,87.5,1,'rest','2026-03-18 13:15:21'),
(368497,'006910',1,'202603181211',12620,12650,12620,12640,20968,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368498,'006910',1,'202603181212',12640,12690,12630,12680,29739,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368499,'006910',1,'202603181213',12660,12690,12660,12680,20707,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368500,'006910',1,'202603181214',12680,12700,12670,12680,54920,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368501,'006910',1,'202603181215',12690,12700,12680,12690,19390,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368502,'006910',1,'202603181216',12680,12690,12670,12670,19408,33.33,33.33,71.43,1,'rest','2026-03-18 13:15:21'),
(368503,'006910',1,'202603181217',12670,12680,12660,12680,16120,33.33,50,50,1,'rest','2026-03-18 13:15:21'),
(368504,'006910',1,'202603181218',12670,12750,12660,12730,62747,100,75,77.78,1,'rest','2026-03-18 13:15:21'),
(368505,'006910',1,'202603181219',12730,12800,12720,12790,94088,100,100,86.67,1,'rest','2026-03-18 13:15:21'),
(368506,'006910',1,'202603181220',12790,12800,12720,12790,90673,100,100,85.71,1,'rest','2026-03-18 13:15:21'),
(368507,'006910',1,'202603181221',12790,12920,12770,12900,243467,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368508,'006910',1,'202603181222',12890,12910,12830,12900,136592,100,100,100,1,'rest','2026-03-18 13:15:21'),
(368509,'006910',1,'202603181223',12900,12930,12850,12860,140396,0,73.33,80.95,1,'rest','2026-03-18 13:15:21'),
(368510,'006910',1,'202603181224',12860,12860,12740,12750,92606,0,0,42.31,1,'rest','2026-03-18 13:15:21'),
(368511,'006910',1,'202603181225',12740,12790,12730,12740,56187,0,0,40.74,1,'rest','2026-03-18 13:15:21'),
(368512,'006910',15,'202603121430',11380,11440,11340,11410,154725,NULL,NULL,NULL,1,'rest','2026-03-18 12:25:24'),
(368513,'006910',15,'202603121445',11410,11420,11330,11380,119515,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:21'),
(368514,'006910',15,'202603121500',11370,11480,11370,11440,153757,NULL,NULL,NULL,1,'rest','2026-03-18 12:40:21'),
(368515,'006910',15,'202603121515',11440,11510,11420,11470,105884,100,NULL,NULL,1,'rest','2026-03-18 12:40:21'),
(368516,'006910',15,'202603121530',11470,11470,11470,11470,72009,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368517,'006910',15,'202603130900',11120,11510,10840,10910,1138347,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368518,'006910',15,'202603130915',10910,11160,10880,11120,407488,27.27,NULL,NULL,1,'rest','2026-03-18 13:15:23'),
(368519,'006910',15,'202603130930',11120,11320,11020,11070,334786,80.77,25.61,NULL,1,'rest','2026-03-18 13:15:23'),
(368520,'006910',15,'202603130945',11070,11260,11010,11260,201703,79.17,88.89,NULL,1,'rest','2026-03-18 13:15:23'),
(368521,'006910',15,'202603131000',11250,11560,11220,11500,899339,100,89.58,51.2,1,'rest','2026-03-18 13:15:23'),
(368522,'006910',15,'202603131015',11500,11850,11430,11840,1636513,100,100,95.15,1,'rest','2026-03-18 13:15:23'),
(368523,'006910',15,'202603131030',11840,11860,11410,11510,1339514,50.75,63.74,66.96,1,'rest','2026-03-18 13:15:23'),
(368524,'006910',15,'202603131045',11520,12000,11440,11985,1373131,NULL,NULL,NULL,1,'rest','2026-03-18 15:20:23'),
(368525,'006910',15,'202603131100',11985,12360,11740,11760,3659146,NULL,NULL,NULL,1,'rest','2026-03-18 15:20:23'),
(368526,'006910',15,'202603131115',11760,11850,11580,11730,841572,0,NULL,NULL,1,'rest','2026-03-18 15:20:23'),
(368527,'006910',15,'202603131130',11740,11780,11590,11620,320371,0,0,NULL,1,'rest','2026-03-18 15:20:23'),
(368528,'006910',15,'202603131145',11620,11750,11620,11750,177143,54.17,48.15,NULL,1,'rest','2026-03-18 15:20:23'),
(368529,'006910',15,'202603131200',11750,11760,11610,11670,212758,61.9,40.62,22.61,1,'rest','2026-03-18 15:20:23'),
(368530,'006910',15,'202603131215',11670,11690,11500,11510,285181,0,35.14,25.49,1,'rest','2026-03-18 15:20:23'),
(368531,'006910',15,'202603131230',11510,11590,11460,11500,214170,0,0,26.53,1,'rest','2026-03-18 15:20:23'),
(368532,'006910',15,'202603131245',11500,11660,11480,11610,212893,91.67,39.29,48.98,1,'rest','2026-03-18 15:20:23'),
(368533,'006910',15,'202603131300',11610,11800,11610,11660,394953,100,94.12,39.02,1,'rest','2026-03-18 15:20:23'),
(368534,'006910',15,'202603131315',11660,11695,11530,11570,181229,35.71,64,38.1,1,'rest','2026-03-18 15:20:23'),
(368535,'006910',15,'202603131330',11570,11640,11460,11630,205876,40,55,68.75,1,'rest','2026-03-18 15:20:23'),
(368536,'006910',15,'202603131345',11640,11650,11480,11500,160068,31.58,21.43,50,1,'rest','2026-03-18 15:20:23'),
(368537,'006910',15,'202603131400',11510,11540,11470,11500,114350,0,31.58,33.33,1,'rest','2026-03-18 15:20:23'),
(368538,'006910',15,'202603131415',11500,11570,11490,11510,122287,100,7.14,24.14,1,'rest','2026-03-18 15:20:23'),
(368539,'006910',15,'202603131430',11510,11630,11500,11590,194291,100,100,53.57,1,'rest','2026-03-18 15:20:23'),
(368540,'006910',15,'202603131445',11590,11620,11540,11580,140287,88.89,90,39.13,1,'rest','2026-03-18 15:20:23'),
(368541,'006910',15,'202603131500',11580,11670,11570,11670,341452,90,94.44,94.74,1,'rest','2026-03-18 15:20:23'),
(368542,'006910',15,'202603131515',11660,11680,11600,11620,177861,64.29,60,75,1,'rest','2026-03-18 15:20:23'),
(368543,'006910',15,'202603131530',11620,11620,11620,11620,90203,0,64.29,73.91,1,'rest','2026-03-18 15:20:23'),
(368544,'006910',15,'202603160900',11870,12350,11710,12250,2564840,100,92.65,92.31,1,'rest','2026-03-18 15:20:23'),
(368545,'006910',15,'202603160915',12240,13160,12020,12660,8137906,100,100,95.76,1,'rest','2026-03-18 15:20:23'),
(368546,'006910',15,'202603160930',12670,13610,12470,13380,9681830,100,100,97.24,1,'rest','2026-03-18 15:20:23'),
(368547,'006910',15,'202603160945',13380,13800,12920,12970,6719337,63.72,73.38,81.11,1,'rest','2026-03-18 15:20:23'),
(368548,'006910',15,'202603161000',12980,13180,12610,12670,2568629,0,50.35,71.26,1,'rest','2026-03-18 15:20:23'),
(368549,'006910',15,'202603161015',12680,12870,12410,12420,2019196,0,0,54.07,1,'rest','2026-03-18 15:20:23'),
(368550,'006910',15,'202603161030',12410,12520,12290,12360,1582183,0,0,41.38,1,'rest','2026-03-18 15:20:23'),
(368551,'006910',15,'202603161045',12350,12540,12320,12410,987487,45.45,13.89,4.67,1,'rest','2026-03-18 15:20:23'),
(368552,'006910',15,'202603161100',12410,12420,12120,12240,1027290,22.73,17.86,6.02,1,'rest','2026-03-18 15:20:23'),
(368553,'006910',15,'202603161115',12240,12310,12120,12170,451553,0,17.24,8.33,1,'rest','2026-03-18 15:20:23'),
(368554,'006910',15,'202603161130',12170,12380,12160,12300,478903,65,35.14,37.5,1,'rest','2026-03-18 15:20:23'),
(368555,'006910',15,'202603161145',12300,12480,12280,12360,629627,100,73.08,50,1,'rest','2026-03-18 15:20:23'),
(368556,'006910',15,'202603161200',12370,12480,12210,12250,450903,35.29,63.33,35.19,1,'rest','2026-03-18 15:20:23'),
(368557,'006910',15,'202603161215',12255,12320,12130,12240,318712,0,33.33,50,1,'rest','2026-03-18 15:20:23'),
(368558,'006910',15,'202603161230',12240,12360,12200,12230,268016,0,0,59.38,1,'rest','2026-03-18 15:20:23'),
(368559,'006910',15,'202603161245',12230,12250,12140,12230,224395,0,0,31.58,1,'rest','2026-03-18 15:20:23'),
(368560,'006910',15,'202603161300',12240,12350,12180,12290,279291,100,85.71,31.58,1,'rest','2026-03-18 15:20:23'),
(368561,'006910',15,'202603161315',12290,12290,12100,12120,290871,26.09,26.09,24,1,'rest','2026-03-18 15:20:23'),
(368562,'006910',15,'202603161330',12110,12150,11950,12020,640556,0,18.18,17.65,1,'rest','2026-03-18 15:20:23'),
(368563,'007120',3,'202603181000',2490,2560,2470,2470,110579,0,0,5.26,1,'rest','2026-03-18 12:50:23'),
(368564,'007120',3,'202603181003',2470,2515,2440,2510,66659,66.67,32,31.25,1,'rest','2026-03-18 12:50:23'),
(368565,'007120',3,'202603181006',2505,2515,2490,2500,24442,80,57.14,25,1,'rest','2026-03-18 12:50:23'),
(368566,'007120',3,'202603181009',2495,2560,2495,2515,57806,60,84.62,36.67,1,'rest','2026-03-18 12:50:23'),
(368567,'007120',3,'202603181012',2515,2595,2510,2575,45913,100,88.24,79.31,1,'rest','2026-03-18 12:50:23'),
(368568,'007120',3,'202603181015',2575,2575,2530,2545,38282,66.67,71.43,74.19,1,'rest','2026-03-18 12:50:23'),
(368569,'007120',3,'202603181018',2540,2540,2490,2500,28231,0,44.44,46.88,1,'rest','2026-03-18 12:50:23'),
(368570,'007120',3,'202603181021',2495,2545,2475,2495,44677,0,0,48.39,1,'rest','2026-03-18 12:50:23'),
(368571,'007120',3,'202603181024',2495,2540,2475,2485,46323,0,0,40,1,'rest','2026-03-18 12:50:23'),
(368572,'007120',3,'202603181027',2480,2490,2385,2400,211900,0,0,0,1,'rest','2026-03-18 12:50:23'),
(368573,'007120',3,'202603181030',2400,2440,2390,2415,83284,15,13.64,9.38,1,'rest','2026-03-18 12:50:23'),
(368574,'007120',3,'202603181033',2415,2420,2355,2395,81103,42.86,12.5,11.11,1,'rest','2026-03-18 12:50:23'),
(368575,'007120',3,'202603181036',2395,2420,2390,2405,34285,33.33,55.56,17.86,1,'rest','2026-03-18 12:50:23'),
(368576,'007120',3,'202603181039',2405,2440,2400,2435,35677,100,66.67,34.38,1,'rest','2026-03-18 12:50:23'),
(368577,'007120',3,'202603181042',2420,2425,2370,2375,92013,33.33,40,40.74,1,'rest','2026-03-18 12:50:23'),
(368578,'007120',3,'202603181045',2375,2395,2345,2345,54438,0,25,26.67,1,'rest','2026-03-18 12:50:23'),
(368579,'007120',3,'202603181048',2340,2355,2315,2315,64785,0,0,25,1,'rest','2026-03-18 12:50:23'),
(368580,'007120',3,'202603181051',2325,2330,2285,2315,102529,0,0,20,1,'rest','2026-03-18 12:50:23'),
(368581,'007120',3,'202603181054',2320,2350,2250,2305,140186,0,0,0,1,'rest','2026-03-18 12:50:23'),
(368582,'007120',3,'202603181057',2300,2350,2300,2300,30813,0,0,0,1,'rest','2026-03-18 12:50:23'),
(368583,'007120',3,'202603181100',2305,2305,2235,2250,147866,0,0,0,1,'rest','2026-03-18 12:50:23'),
(368584,'007120',3,'202603181103',2250,2275,2235,2265,46100,23.08,21.43,18.75,1,'rest','2026-03-18 12:50:23'),
(368585,'007120',3,'202603181106',2260,2290,2235,2240,92109,37.5,16.67,14.29,1,'rest','2026-03-18 12:50:23'),
(368586,'007120',3,'202603181109',2255,2315,2250,2265,74340,50,61.54,33.33,1,'rest','2026-03-18 12:50:23'),
(368587,'007120',3,'202603181112',2265,2290,2255,2270,21784,100,54.55,37.5,1,'rest','2026-03-18 12:50:23'),
(368588,'007120',3,'202603181115',2270,2270,2215,2215,62477,8.33,35.29,36,1,'rest','2026-03-18 12:50:23'),
(368589,'007120',3,'202603181118',2215,2225,2190,2220,121533,8.33,15.38,30.43,1,'rest','2026-03-18 12:50:23'),
(368590,'007120',3,'202603181121',2215,2250,2210,2245,28454,100,35.29,52.17,1,'rest','2026-03-18 12:50:23'),
(368591,'007120',3,'202603181124',2240,2270,2235,2255,61719,100,100,45,1,'rest','2026-03-18 12:50:23'),
(368592,'007120',3,'202603181127',2250,2260,2210,2220,37032,22.22,50,30.77,1,'rest','2026-03-18 12:50:23'),
(368593,'007120',3,'202603181130',2210,2220,2185,2200,57048,0,15.38,42.11,1,'rest','2026-03-18 12:50:23'),
(368594,'007120',3,'202603181133',2195,2230,2180,2210,46703,33.33,15.38,45,1,'rest','2026-03-18 12:50:23'),
(368595,'007120',3,'202603181136',2210,2220,2195,2210,11677,100,33.33,26.67,1,'rest','2026-03-18 12:50:23'),
(368596,'007120',3,'202603181139',2210,2235,2210,2225,36202,100,100,31.25,1,'rest','2026-03-18 12:50:23'),
(368597,'007120',3,'202603181142',2225,2250,2210,2240,14606,100,100,66.67,1,'rest','2026-03-18 12:50:23'),
(368598,'007120',3,'202603181145',2245,2260,2235,2250,17136,100,100,100,1,'rest','2026-03-18 12:50:23'),
(368599,'007120',3,'202603181148',2255,2265,2240,2245,21495,66.67,83.33,88.89,1,'rest','2026-03-18 12:50:23'),
(368600,'007120',3,'202603181151',2245,2250,2220,2230,14655,0,33.33,66.67,1,'rest','2026-03-18 12:50:23'),
(368601,'007120',3,'202603181154',2230,2255,2220,2255,26097,62.5,55.56,71.43,1,'rest','2026-03-18 12:50:23'),
(368602,'007120',3,'202603181157',2255,2270,2245,2260,23458,100,66.67,66.67,1,'rest','2026-03-18 12:50:23'),
(368603,'007120',3,'202603181200',2260,2340,2255,2305,120283,100,100,78.95,1,'rest','2026-03-18 12:50:23'),
(368604,'007120',3,'202603181203',2295,2350,2275,2280,130007,64.29,66.67,65.22,1,'rest','2026-03-18 12:50:23'),
(368605,'007120',3,'202603181206',2295,2335,2275,2295,89491,37.5,70.59,78.26,1,'rest','2026-03-18 12:50:23'),
(368606,'007120',3,'202603181209',2290,2565,2285,2505,322552,100,90,91.67,1,'rest','2026-03-18 12:50:23'),
(368607,'007120',3,'202603181212',2515,2560,2380,2555,297446,100,100,92.75,1,'rest','2026-03-18 12:50:23'),
(368608,'007120',3,'202603181215',2555,2680,2555,2600,408148,100,100,92.75,1,'rest','2026-03-18 12:50:23'),
(368609,'007120',3,'202603181218',2595,2700,2555,2585,627214,75,86.36,95.52,1,'rest','2026-03-18 12:50:23'),
(368610,'007120',3,'202603181221',2580,2815,2580,2680,823673,86.36,90.32,96.39,1,'rest','2026-03-18 12:50:23'),
(368611,'007120',3,'202603181224',2690,2720,2565,2590,411375,51.35,47.5,64.41,1,'rest','2026-03-18 12:50:23'),
(368663,'006910',15,'202603161345',12020,12150,11930,12060,374593,28.57,12.9,27.03,1,'rest','2026-03-18 15:20:23'),
(368664,'006910',15,'202603161400',12050,12160,12020,12070,186822,100,33.33,28.95,1,'rest','2026-03-18 15:20:23'),
(368665,'006910',15,'202603161415',12070,12190,12060,12160,197919,100,100,34.15,1,'rest','2026-03-18 15:20:23'),
(368666,'006910',15,'202603161430',12160,12190,11970,12000,337831,36,38.46,35,1,'rest','2026-03-18 15:20:23'),
(368667,'006910',15,'202603161445',11990,12120,11960,12070,209089,30.43,50,56.76,1,'rest','2026-03-18 15:20:23'),
(368668,'006910',15,'202603161500',12070,12120,12060,12095,254416,100,37.25,54.93,1,'rest','2026-03-18 15:20:23'),
(368669,'006910',15,'202603161515',12095,12100,12050,12070,192323,50,79.17,50,1,'rest','2026-03-18 15:20:23'),
(368670,'006910',15,'202603161530',12090,12090,12090,12090,159546,44.44,64.29,38.33,1,'rest','2026-03-18 15:20:23'),
(368671,'006910',15,'202603170900',12370,12680,12040,12070,3156372,50,30.77,71.88,1,'rest','2026-03-18 15:20:23'),
(368672,'006910',15,'202603170915',12070,13190,12060,13180,4536715,98.23,98.26,96.25,1,'rest','2026-03-18 15:20:23'),
(368673,'006910',15,'202603170930',13190,13650,12880,13060,6857604,90.24,88.8,87.26,1,'rest','2026-03-18 15:20:23'),
(368674,'006910',15,'202603170945',13040,13060,12580,12640,1988216,0,67.27,66.86,1,'rest','2026-03-18 15:20:23'),
(368675,'006910',15,'202603171000',12650,12810,12510,12660,1172304,4.55,3.57,66.86,1,'rest','2026-03-18 15:20:25'),
(368676,'006910',15,'202603171015',12660,12670,12560,12610,412399,28.57,4.08,65.7,1,'rest','2026-03-18 15:20:25'),
(368677,'006910',15,'202603171030',12610,12690,12420,12470,645398,0,9.52,2.67,1,'rest','2026-03-18 15:20:25'),
(368678,'006910',15,'202603171045',12480,12490,12410,12410,327982,0,0,2.9,1,'rest','2026-03-18 15:20:25'),
(368679,'006910',15,'202603171100',12410,12620,12410,12540,313055,68.42,39.39,37.5,1,'rest','2026-03-18 15:20:25'),
(368680,'006910',15,'202603171115',12550,12920,12450,12890,591512,100,88.89,65.75,1,'rest','2026-03-18 15:20:25'),
(368681,'006910',15,'202603171130',12890,12940,12610,12660,876042,60.34,67.61,52.75,1,'rest','2026-03-18 15:20:25'),
(368682,'006910',15,'202603171145',12660,12660,12520,12550,188839,0,50.72,54.55,1,'rest','2026-03-18 15:20:25'),
(368683,'006910',15,'202603171200',12540,12610,12530,12540,119025,0,0,57.83,1,'rest','2026-03-18 15:20:25'),
(368684,'006910',15,'202603171215',12540,12650,12540,12580,87803,80,25,52.7,1,'rest','2026-03-18 15:20:25'),
(368685,'006910',15,'202603171230',12580,12600,12510,12535,131020,47.06,42.11,9.2,1,'rest','2026-03-18 15:20:25'),
(368686,'006910',15,'202603171245',12535,12580,12510,12560,89277,35.71,59.09,28.26,1,'rest','2026-03-18 15:20:25'),
(368687,'006910',15,'202603171300',12560,12650,12520,12540,158455,55.56,27.78,46.43,1,'rest','2026-03-18 15:20:25'),
(368688,'006910',15,'202603171315',12550,12560,12460,12460,183849,0,20,30.95,1,'rest','2026-03-18 15:20:25'),
(368689,'006910',15,'202603171330',12460,12590,12450,12580,141120,60,54.55,50,1,'rest','2026-03-18 15:20:25'),
(368690,'006910',15,'202603171345',12590,12840,12550,12670,501338,100,72.41,70.15,1,'rest','2026-03-18 15:20:25'),
(368691,'006910',15,'202603171400',12680,12780,12580,12750,243737,100,100,74.36,1,'rest','2026-03-18 15:20:25'),
(368692,'006910',15,'202603171415',12740,12750,12610,12650,205070,44.44,62.96,61.7,1,'rest','2026-03-18 15:20:25'),
(368693,'006910',15,'202603171430',12650,12730,12630,12690,147185,28.57,54.55,76.74,1,'rest','2026-03-18 15:20:25'),
(368694,'006910',15,'202603171445',12700,12740,12600,12620,282178,36.36,19.05,55.26,1,'rest','2026-03-18 15:20:25'),
(368695,'006910',15,'202603171500',12630,12680,12590,12630,415582,12.5,41.67,43.33,1,'rest','2026-03-18 15:20:25'),
(368696,'006910',15,'202603171515',12640,12640,12530,12580,232187,16.67,7.69,18.52,1,'rest','2026-03-18 15:20:25'),
(368697,'006910',15,'202603171530',12660,12660,12660,12660,168959,61.54,64.29,52,1,'rest','2026-03-18 15:20:25'),
(368698,'006910',15,'202603180900',12940,13130,12720,12760,2387772,100,78.26,61.29,1,'rest','2026-03-18 15:20:25'),
(368699,'006910',15,'202603180915',12780,13090,12710,12940,1278530,100,100,88.1,1,'rest','2026-03-18 15:20:25'),
(368700,'006910',15,'202603180930',12950,13000,12550,12590,1430865,33.96,44.44,47.37,1,'rest','2026-03-18 15:20:25'),
(368701,'006910',15,'202603180945',12590,12720,12560,12580,652765,0,33.33,50,1,'rest','2026-03-18 15:20:25'),
(368702,'006910',15,'202603181000',12610,12620,12510,12520,558857,0,0,40,1,'rest','2026-03-18 15:20:25'),
(368703,'006910',15,'202603181015',12520,12650,12500,12570,412238,45.45,41.67,35.38,1,'rest','2026-03-18 15:20:25'),
(368704,'006910',15,'202603181030',12570,12570,12370,12450,606451,29.41,21.74,8.47,1,'rest','2026-03-18 15:20:25'),
(368705,'006910',15,'202603181045',12450,12520,12400,12410,168038,0,23.81,17.86,1,'rest','2026-03-18 15:20:25'),
(368706,'006910',15,'202603181100',12410,12450,12400,12450,162224,50,20,29.03,1,'rest','2026-03-18 15:20:25'),
(368707,'006910',15,'202603181115',12450,12560,12430,12520,188085,100,73.33,50,1,'rest','2026-03-18 15:20:25'),
(368708,'006910',15,'202603181130',12530,12790,12520,12700,970055,100,100,64.44,1,'rest','2026-03-18 15:20:25'),
(368709,'006910',15,'202603181145',12700,12720,12480,12550,424667,54.55,62.5,60.42,1,'rest','2026-03-18 15:20:25'),
(368710,'006910',15,'202603181200',12550,12700,12550,12680,237819,46.43,67.39,73.68,1,'rest','2026-03-18 15:20:25'),
(368711,'006910',15,'202603181215',12690,12930,12650,12670,1167624,92.86,44.83,70.37,1,'rest','2026-03-18 15:20:25'),
(368863,'007120',60,'202603181000',2490,2595,2250,2300,1393925,33.33,33.33,33.33,1,'rest','2026-03-18 12:50:24'),
(368864,'007120',60,'202603181100',2305,2315,2180,2260,962491,0,29.23,29.23,1,'rest','2026-03-18 12:50:24'),
(368865,'007120',60,'202603181200',2260,2815,2255,2595,4621886,89.33,59.29,65.15,1,'rest','2026-03-18 12:50:24'),
(369063,'263750',3,'202603181218',63200,63300,63100,63100,2485,0,0,33.33,1,'rest','2026-03-18 12:25:27'),
(369064,'263750',3,'202603181221',63100,63300,63000,63300,5972,66.67,66.67,50,1,'rest','2026-03-18 12:25:27'),
(369065,'263750',3,'202603181224',63300,63500,63300,63500,63500,100,100,80,1,'rest','2026-03-18 12:27:02'),
(369163,'263750',15,'202603181215',63300,63700,63300,63650,63600,100,69.23,47.37,1,'rest','2026-03-18 12:30:02'),
(369312,'263750',60,'202603181200',63300,64100,63300,63800,63800,NULL,NULL,NULL,1,'rest','2026-03-18 13:00:02'),
(369361,'005930',1,'202603181225',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:26:00'),
(369362,'007120',1,'202603181225',2660,2720,2600,2625,148233,0,0,56.06,1,'ws','2026-03-18 12:50:22'),
(369363,'000660',1,'202603181225',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:26:02'),
(369364,'069500',1,'202603181225',88222,88282,88222,88265,88260,66.67,55.56,51.95,1,'ws','2026-03-18 12:26:02'),
(369365,'034020',1,'202603181225',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:26:02'),
(369366,'195990',1,'202603181225',2575,2595,2550,2585,2580,100,50,13.33,1,'ws','2026-03-18 12:26:02'),
(369368,'229200',1,'202603181225',20060,20070,20055,20070,20065,100,100,53.19,1,'ws','2026-03-18 12:26:04'),
(369369,'217590',1,'202603181225',18830,18830,18790,18800,2927,0,0,NULL,1,'ws','2026-03-18 14:00:25'),
(369370,'242040',1,'202603181225',6800,6800,6790,6800,6790,50,66.67,71.43,1,'ws','2026-03-18 12:26:06'),
(369371,'263750',1,'202603181225',63300,63500,63300,63500,63400,NULL,NULL,NULL,1,'ws','2026-03-18 12:26:10'),
(369372,'000660',3,'202603181224',1018000,1018000,1018000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:00'),
(369373,'005930',1,'202603181226',205250,205250,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:00'),
(369374,'005930',3,'202603181224',205250,205250,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:02'),
(369375,'267260',3,'202603181224',967000,967000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:02'),
(369376,'242040',3,'202603181224',6800,6800,6790,6790,6790,60,50,30,1,'ws','2026-03-18 12:27:02'),
(369377,'010120',3,'202603181224',827000,827000,827000,827000,827000,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:02'),
(369378,'069500',3,'202603181224',88240,88345,88215,88322,88320,81.91,90.34,91.33,1,'ws','2026-03-18 12:27:02'),
(369379,'195990',3,'202603181224',2575,2610,2550,2600,128565,27.78,45.83,40.74,1,'ws','2026-03-18 14:45:29'),
(369380,'034020',3,'202603181224',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:02'),
(369384,'263750',1,'202603181226',63500,63500,63400,63500,63500,NULL,NULL,NULL,1,'ws','2026-03-18 12:27:02'),
(369385,'006910',1,'202603181226',12740,12740,12660,12690,84317,0,0,0,1,'ws','2026-03-18 13:15:21'),
(369386,'242040',1,'202603181226',6800,6800,6790,6790,6790,50,33.33,55.56,1,'ws','2026-03-18 12:27:02'),
(369387,'007120',1,'202603181226',2620,2620,2565,2590,102461,0,0,0,1,'ws','2026-03-18 12:50:22'),
(369388,'069500',1,'202603181226',88270,88345,88260,88322,88320,100,82.91,75.19,1,'ws','2026-03-18 12:27:02'),
(369389,'195990',1,'202603181226',2585,2605,2575,2600,2595,100,100,62.5,1,'ws','2026-03-18 12:27:02'),
(369390,'229200',1,'202603181226',20070,20085,20065,20077,20075,100,100,76.19,1,'ws','2026-03-18 12:27:02'),
(369391,'229200',3,'202603181224',20065,20085,20055,20077,20075,70.83,45.95,36.17,1,'ws','2026-03-18 12:27:04'),
(369400,'217590',1,'202603181226',18810,18820,18790,18790,2374,0,0,33.33,1,'ws','2026-03-18 14:00:25'),
(369401,'217590',3,'202603181224',18810,18850,18790,18790,7881,0,29.41,45.45,1,'ws','2026-03-18 14:00:27'),
(369403,'005930',1,'202603181227',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:28:00'),
(369404,'069500',1,'202603181227',88330,88335,88275,88277,88275,55.88,68.31,55.75,1,'ws','2026-03-18 12:28:02'),
(369405,'005380',1,'202603181227',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:28:02'),
(369406,'006910',1,'202603181227',12680,12710,12650,12685,48802,0,0,0,1,'ws','2026-03-18 13:15:22'),
(369407,'007120',1,'202603181227',2590,2615,2560,2570,54561,0,0,0,1,'ws','2026-03-18 12:50:22'),
(369408,'195990',1,'202603181227',2600,2650,2600,2645,2640,100,100,87.5,1,'ws','2026-03-18 12:28:02'),
(369409,'229200',1,'202603181227',20080,20085,20077,20080,20080,100,100,100,1,'ws','2026-03-18 12:28:02'),
(369410,'263750',1,'202603181227',63500,63700,63400,63600,63500,100,NULL,NULL,1,'ws','2026-03-18 12:28:02'),
(369411,'217590',1,'202603181227',18800,18800,18770,18800,1960,50,33.33,11.11,1,'ws','2026-03-18 14:00:25'),
(369412,'010120',1,'202603181227',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 12:28:02'),
(369413,'242040',1,'202603181227',6800,6810,6790,6800,6800,50,66.67,60,1,'ws','2026-03-18 12:28:02'),
(369414,'034020',1,'202603181227',107800,107800,107800,107800,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:28:02'),
(369415,'195990',1,'202603181228',2640,2720,2635,2710,2705,100,100,100,1,'ws','2026-03-18 12:29:00'),
(369416,'217590',1,'202603181228',18790,18800,18770,18790,2256,50,33.33,14.29,1,'ws','2026-03-18 14:00:25'),
(369417,'069500',1,'202603181228',88280,88280,88207,88215,88205,0,34.76,43.3,1,'ws','2026-03-18 12:29:02'),
(369418,'229200',1,'202603181228',20080,20085,20070,20075,20075,37.5,66.67,80,1,'ws','2026-03-18 12:29:02'),
(369419,'006910',1,'202603181228',12690,12740,12690,12710,22772,83.33,31.25,12.5,1,'ws','2026-03-18 13:15:22'),
(369420,'007120',1,'202603181228',2565,2600,2490,2500,231190,0,0,0,1,'ws','2026-03-18 12:50:22'),
(369421,'005930',1,'202603181228',205250,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:29:02'),
(369422,'034020',1,'202603181228',107800,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:29:02'),
(369423,'000660',1,'202603181228',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:29:02'),
(369424,'005380',1,'202603181228',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:29:02'),
(369425,'242040',1,'202603181228',6810,6820,6800,6820,6810,100,75,66.67,1,'ws','2026-03-18 12:29:06'),
(369426,'263750',1,'202603181228',63700,63700,63500,63600,63600,100,100,NULL,1,'ws','2026-03-18 12:29:08'),
(369427,'005930',1,'202603181229',205500,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:00'),
(369428,'069500',3,'202603181227',88330,88335,88185,88235,88230,46.95,42.54,60.46,1,'ws','2026-03-18 12:30:02'),
(369429,'005930',3,'202603181227',205500,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369430,'005930',15,'202603181215',205500,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369431,'298040',1,'202603181229',2732000,2733000,2732000,2733000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369432,'298040',3,'202603181227',2732000,2733000,2732000,2733000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369433,'298040',15,'202603181215',2732000,2733000,2732000,2733000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369434,'034020',1,'202603181229',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369435,'034020',3,'202603181227',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369436,'034020',15,'202603181215',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369437,'069500',1,'202603181229',88210,88235,88185,88235,88230,24.39,15.75,52.23,1,'ws','2026-03-18 12:30:02'),
(369438,'069500',15,'202603181215',88175,88345,88115,88235,88230,100,89.47,94.67,1,'ws','2026-03-18 12:30:02'),
(369439,'007120',1,'202603181229',2500,2515,2470,2485,116458,0,0,0,1,'ws','2026-03-18 12:50:22'),
(369440,'007120',3,'202603181227',2590,2615,2470,2485,402209,0,32.76,40,1,'ws','2026-03-18 12:50:23'),
(369441,'007120',15,'202603181215',2555,2815,2470,2485,2672619,80.82,81.82,73.63,1,'ws','2026-03-18 12:50:25'),
(369442,'195990',1,'202603181229',2710,2810,2710,2750,2745,100,100,100,1,'ws','2026-03-18 12:30:02'),
(369443,'195990',3,'202603181227',2600,2810,2600,2750,770660,100,72.92,80,1,'ws','2026-03-18 14:45:29'),
(369444,'195990',15,'202603181215',2555,2810,2550,2750,1547233,100,56.58,84.83,1,'ws','2026-03-18 14:45:29'),
(369445,'242040',1,'202603181229',6810,6830,6810,6820,6820,100,100,80,1,'ws','2026-03-18 12:30:02'),
(369446,'242040',3,'202603181227',6800,6830,6790,6820,6820,75,81.82,75,1,'ws','2026-03-18 12:30:02'),
(369447,'242040',15,'202603181215',6780,6830,6780,6820,6820,50,68.42,36.54,1,'ws','2026-03-18 12:30:02'),
(369448,'006910',1,'202603181229',12710,12720,12660,12670,40059,38.46,35.71,19.23,1,'ws','2026-03-18 13:15:22'),
(369449,'006910',3,'202603181227',12680,12740,12650,12670,111633,0,26.92,48.65,1,'ws','2026-03-18 15:20:22'),
(369450,'229200',1,'202603181229',20075,20085,20070,20080,20080,50,61.54,83.33,1,'ws','2026-03-18 12:30:02'),
(369451,'229200',3,'202603181227',20080,20085,20070,20080,20080,100,74.07,44.44,1,'ws','2026-03-18 12:30:02'),
(369452,'229200',15,'202603181215',20080,20085,20045,20080,20080,0,0,12.5,1,'ws','2026-03-18 12:30:02'),
(369453,'263750',1,'202603181229',63700,63700,63600,63650,63600,100,100,NULL,1,'ws','2026-03-18 12:30:02'),
(369454,'263750',3,'202603181227',63500,63700,63400,63650,63600,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369458,'005380',3,'202603181227',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369459,'005380',15,'202603181215',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:30:02'),
(369473,'217590',1,'202603181229',18790,18790,18770,18770,1841,0,25,16.67,1,'ws','2026-03-18 14:00:25'),
(369474,'217590',3,'202603181227',18800,18800,18770,18770,6057,0,0,36.36,1,'ws','2026-03-18 14:00:27'),
(369475,'217590',15,'202603181215',18820,18930,18770,18770,18760,66.67,63.16,27.27,1,'ws','2026-03-18 12:30:06'),
(369529,'369370',1,'202603181150',1455,1460,1452,1456,5765,50,11.11,37.5,1,'rest','2026-03-18 12:30:27'),
(369530,'369370',1,'202603181151',1456,1456,1453,1455,6671,50,33.33,8.33,1,'rest','2026-03-18 12:30:27'),
(369531,'369370',1,'202603181152',1458,1460,1455,1459,7223,80,83.33,35.71,1,'rest','2026-03-18 12:30:27'),
(369532,'369370',1,'202603181153',1460,1464,1459,1460,1881,100,83.33,75,1,'rest','2026-03-18 12:30:27'),
(369533,'369370',1,'202603181154',1458,1464,1452,1454,5545,14.29,45.45,46.15,1,'rest','2026-03-18 12:30:27'),
(369534,'369370',1,'202603181155',1453,1456,1445,1446,21743,0,6.67,25,1,'rest','2026-03-18 12:30:27'),
(369535,'369370',1,'202603181156',1448,1456,1448,1454,1308,50,36.36,48.15,1,'rest','2026-03-18 12:30:27'),
(369536,'369370',1,'202603181157',1454,1455,1447,1450,2466,66.67,40,33.33,1,'rest','2026-03-18 12:30:27'),
(369537,'369370',1,'202603181158',1450,1457,1449,1457,5021,63.64,78.95,45.45,1,'rest','2026-03-18 12:30:27'),
(369538,'369370',1,'202603181159',1456,1456,1451,1455,632,77.78,53.85,51.72,1,'rest','2026-03-18 12:30:27'),
(369539,'369370',1,'202603181200',1451,1455,1441,1443,13042,0,33.33,45.45,1,'rest','2026-03-18 12:30:27'),
(369540,'369370',1,'202603181201',1442,1454,1439,1450,15831,36.84,33.33,43.75,1,'rest','2026-03-18 12:30:27'),
(369541,'369370',1,'202603181202',1441,1447,1437,1437,7226,35,21.88,34.15,1,'rest','2026-03-18 12:30:27'),
(369542,'369370',1,'202603181203',1438,1438,1430,1430,11367,0,25.93,17.07,1,'rest','2026-03-18 12:30:27'),
(369543,'369370',1,'202603181204',1430,1430,1418,1425,17962,0,0,15.91,1,'rest','2026-03-18 12:30:27'),
(369544,'369370',1,'202603181205',1425,1427,1421,1427,10158,28.57,14.29,26.47,1,'rest','2026-03-18 12:30:27'),
(369545,'369370',1,'202603181206',1427,1427,1421,1421,8518,25,15.38,6.06,1,'rest','2026-03-18 12:30:27'),
(369546,'369370',1,'202603181207',1421,1426,1416,1423,7447,25,40,18.18,1,'rest','2026-03-18 12:30:27'),
(369547,'369370',1,'202603181208',1424,1428,1419,1428,6209,100,53.85,45,1,'rest','2026-03-18 12:30:27'),
(369548,'369370',1,'202603181209',1428,1436,1428,1430,2845,100,100,64.71,1,'rest','2026-03-18 12:30:27'),
(369549,'369370',1,'202603181210',1436,1439,1430,1437,4409,100,100,72.73,1,'rest','2026-03-18 12:30:27'),
(369550,'369370',1,'202603181211',1437,1439,1437,1439,8085,100,100,100,1,'rest','2026-03-18 12:30:27'),
(369551,'369370',1,'202603181212',1439,1439,1435,1439,2842,100,100,100,1,'rest','2026-03-18 12:30:27'),
(369552,'369370',1,'202603181213',1439,1439,1436,1436,219,0,40,78.57,1,'rest','2026-03-18 12:30:27'),
(369553,'369370',1,'202603181214',1436,1436,1428,1429,3675,0,0,47.37,1,'rest','2026-03-18 12:30:27'),
(369554,'369370',1,'202603181215',1428,1428,1421,1421,2500,0,0,10,1,'rest','2026-03-18 12:30:27'),
(369555,'369370',1,'202603181216',1421,1422,1405,1411,20369,0,0,0,1,'rest','2026-03-18 12:30:27'),
(369556,'369370',1,'202603181217',1414,1420,1411,1412,10578,9.09,5.26,3.45,1,'rest','2026-03-18 12:30:27'),
(369557,'369370',1,'202603181218',1415,1420,1410,1415,5214,100,28.57,13.79,1,'rest','2026-03-18 12:30:27'),
(369558,'369370',1,'202603181219',1413,1416,1410,1416,3692,100,100,21.74,1,'rest','2026-03-18 12:30:27'),
(369559,'369370',1,'202603181220',1416,1434,1416,1427,12261,100,100,61.54,1,'rest','2026-03-18 12:30:27'),
(369560,'369370',1,'202603181221',1427,1433,1427,1428,2808,100,100,100,1,'rest','2026-03-18 12:30:27'),
(369561,'369370',1,'202603181222',1429,1430,1429,1430,3291,100,100,100,1,'rest','2026-03-18 12:30:27'),
(369562,'369370',1,'202603181223',1430,1431,1420,1428,5588,50,60,88.24,1,'rest','2026-03-18 12:30:27'),
(369563,'369370',1,'202603181224',1420,1435,1416,1425,60106,0,28.57,73.68,1,'rest','2026-03-18 12:30:27'),
(369564,'369370',1,'202603181225',1428,1465,1425,1463,31975,92.68,88.37,89.13,1,'rest','2026-03-18 12:30:27'),
(369565,'369370',1,'202603181226',1464,1472,1459,1468,55827,100,93.48,90,1,'rest','2026-03-18 12:30:27'),
(369566,'369370',1,'202603181227',1466,1486,1464,1486,30372,100,100,92.42,1,'rest','2026-03-18 12:30:27'),
(369567,'369370',1,'202603181228',1485,1513,1481,1500,81739,100,100,96.15,1,'rest','2026-03-18 12:30:27'),
(369568,'369370',1,'202603181229',1508,1509,1495,1496,32290,77.78,88.89,94.94,1,'rest','2026-03-18 12:30:27'),
(369569,'369370',1,'202603181230',1502,1513,1502,1512,1512,100,80,92.31,1,'rest','2026-03-18 12:31:02'),
(369629,'369370',15,'202603181145',1481,1485,1445,1455,142388,0,4.55,3.08,1,'rest','2026-03-18 13:54:49'),
(369630,'369370',15,'202603181200',1451,1455,1416,1429,119835,0,0,2.47,1,'rest','2026-03-18 13:54:49'),
(369631,'369370',15,'202603181215',1428,1513,1405,1496,358610,72.04,56.3,50.36,1,'rest','2026-03-18 13:54:49'),
(369632,'369370',15,'202603181230',1495,1611,1495,1569,1150900,100,84.34,67.31,1,'rest','2026-03-18 13:54:49'),
(369729,'369370',3,'202603181148',1464,1464,1452,1456,36533,0,0,22,1,'rest','2026-03-18 13:54:47'),
(369730,'369370',3,'202603181151',1456,1464,1453,1460,15775,36.36,13.79,9.3,1,'rest','2026-03-18 13:54:47'),
(369731,'369370',3,'202603181154',1458,1464,1445,1454,28596,40,23.53,9.3,1,'rest','2026-03-18 13:54:47'),
(369732,'369370',3,'202603181157',1454,1457,1447,1455,8119,14.29,45.45,13.89,1,'rest','2026-03-18 13:54:47'),
(369733,'369370',3,'202603181200',1451,1455,1437,1437,36099,5.26,4,13.89,1,'rest','2026-03-18 13:54:47'),
(369734,'369370',3,'202603181203',1438,1438,1418,1427,39487,0,3.45,12.82,1,'rest','2026-03-18 13:54:47'),
(369735,'369370',3,'202603181206',1427,1428,1416,1428,22174,9.09,3.45,5.56,1,'rest','2026-03-18 13:54:47'),
(369736,'369370',3,'202603181209',1428,1439,1428,1439,15339,100,54.55,31.71,1,'rest','2026-03-18 13:54:47'),
(369737,'369370',3,'202603181212',1439,1439,1428,1429,6736,52.38,54.55,24,1,'rest','2026-03-18 13:54:47'),
(369738,'369370',3,'202603181215',1428,1428,1405,1412,33447,0,28.95,24.49,1,'rest','2026-03-18 13:54:47'),
(369739,'369370',3,'202603181218',1415,1434,1410,1427,21167,46.88,35.71,50,1,'rest','2026-03-18 13:54:47'),
(369740,'369370',3,'202603181221',1427,1433,1420,1428,11687,100,48.48,50,1,'rest','2026-03-18 13:54:47'),
(369741,'369370',3,'202603181224',1420,1472,1416,1468,147908,100,100,67.47,1,'rest','2026-03-18 13:54:47'),
(369742,'369370',3,'202603181227',1466,1513,1464,1496,144401,100,100,83.17,1,'rest','2026-03-18 13:54:47'),
(369743,'369370',3,'202603181230',1495,1580,1495,1575,219376,100,100,100,1,'rest','2026-03-18 13:54:47'),
(369878,'005930',1,'202603181230',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:31:00'),
(369879,'000660',1,'202603181230',1016000,1016000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:31:02'),
(369880,'069500',1,'202603181230',88235,88260,88215,88240,88225,100,28.74,43.39,1,'ws','2026-03-18 12:31:02'),
(369881,'034020',1,'202603181230',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:31:02'),
(369882,'229200',1,'202603181230',20080,20080,20065,20075,20065,50,33.33,60,1,'ws','2026-03-18 12:31:02'),
(369883,'195990',1,'202603181230',2745,2760,2645,2690,2690,40,63.64,73.33,1,'ws','2026-03-18 12:31:02'),
(369884,'298040',1,'202603181230',2733000,2733000,2733000,2733000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 12:31:02'),
(369886,'242040',1,'202603181230',6830,6830,6810,6830,6820,100,100,80,1,'ws','2026-03-18 12:31:04'),
(369887,'263750',1,'202603181230',63600,63650,63300,63500,63500,25,25,50,1,'ws','2026-03-18 12:31:04'),
(369888,'217590',1,'202603181230',18790,18790,18720,18720,5071,0,0,10,1,'ws','2026-03-18 14:00:25'),
(369889,'069500',1,'202603181231',88240,88267,88225,88260,88255,100,100,29.61,1,'ws','2026-03-18 12:32:00'),
(369890,'369370',1,'202603181231',1513,1544,1512,1544,1540,100,100,93.94,1,'ws','2026-03-18 12:32:02'),
(369891,'229200',1,'202603181231',20065,20075,20065,20070,20065,0,33.33,34.78,1,'ws','2026-03-18 12:32:02'),
(369892,'195990',1,'202603181231',2705,2715,2650,2670,2665,0,33.33,65.22,1,'ws','2026-03-18 12:32:02'),
(369893,'242040',1,'202603181231',6830,6840,6820,6830,6830,100,100,100,1,'ws','2026-03-18 12:32:04'),
(369894,'263750',1,'202603181231',63500,63600,63400,63400,63400,0,16.67,37.5,1,'ws','2026-03-18 12:32:04'),
(369895,'217590',1,'202603181231',18740,18790,18710,18780,1948,54.55,46.15,46.67,1,'ws','2026-03-18 14:00:25'),
(369896,'005930',1,'202603181232',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:00'),
(369897,'005930',3,'202603181230',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369898,'000660',1,'202603181232',1017000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369899,'000660',3,'202603181230',1017000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369900,'263750',1,'202603181232',63500,63500,63400,63500,63400,50,28.57,37.5,1,'ws','2026-03-18 12:33:02'),
(369901,'263750',3,'202603181230',63600,63650,63300,63500,63400,50,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369902,'034020',1,'202603181232',107650,107650,107650,107650,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369903,'034020',3,'202603181230',107650,107650,107650,107650,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369904,'369370',1,'202603181232',1540,1580,1537,1575,1575,100,100,95.18,1,'ws','2026-03-18 12:33:02'),
(369905,'069500',1,'202603181232',88260,88285,88252,88282,88280,100,100,51.94,1,'ws','2026-03-18 12:33:02'),
(369906,'069500',3,'202603181230',88235,88282,88215,88282,88280,35.07,58.77,66.45,1,'ws','2026-03-18 12:33:02'),
(369907,'005380',1,'202603181232',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369908,'005380',3,'202603181230',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:02'),
(369909,'242040',1,'202603181232',6840,6850,6840,6850,6840,100,100,100,1,'ws','2026-03-18 12:33:02'),
(369910,'242040',3,'202603181230',6830,6850,6810,6850,6840,100,85.71,83.33,1,'ws','2026-03-18 12:33:02'),
(369911,'229200',1,'202603181232',20070,20070,20065,20070,20065,0,0,25,1,'ws','2026-03-18 12:33:02'),
(369912,'229200',3,'202603181230',20080,20080,20065,20070,20065,23.08,66.67,40,1,'ws','2026-03-18 12:33:02'),
(369913,'195990',1,'202603181232',2670,2695,2665,2675,2670,20,5.88,57.89,1,'ws','2026-03-18 12:33:02'),
(369914,'195990',3,'202603181230',2750,2760,2640,2685,368659,69.77,72.92,61.19,1,'ws','2026-03-18 14:45:29'),
(369915,'217590',1,'202603181232',18790,18790,18750,18750,474,66.67,42.86,35.29,1,'ws','2026-03-18 14:00:25'),
(369916,'217590',3,'202603181230',18790,18790,18710,18750,7493,0,0,23.81,1,'ws','2026-03-18 14:00:27'),
(369929,'466930',3,'202603181230',22415,22415,22415,22415,22395,NULL,NULL,NULL,1,'ws','2026-03-18 12:33:04'),
(369930,'005930',1,'202603181233',205500,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:34:00'),
(369931,'000660',1,'202603181233',1017000,1017000,1017000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:34:02'),
(369932,'369370',1,'202603181233',1578,1605,1574,1604,1604,100,100,100,1,'ws','2026-03-18 12:34:02'),
(369933,'034020',1,'202603181233',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:34:02'),
(369934,'069500',1,'202603181233',88282,88305,88250,88300,88300,100,100,100,1,'ws','2026-03-18 12:34:02'),
(369935,'242040',1,'202603181233',6850,6850,6840,6850,6840,100,100,100,1,'ws','2026-03-18 12:34:02'),
(369936,'195990',1,'202603181233',2670,2685,2640,2650,2645,16.67,10,30,1,'ws','2026-03-18 12:34:02'),
(369937,'229200',1,'202603181233',20070,20080,20065,20080,20080,100,66.67,60,1,'ws','2026-03-18 12:34:04'),
(369938,'217590',1,'202603181233',18760,18760,18700,18710,3656,0,46.15,30,1,'ws','2026-03-18 14:00:25'),
(369939,'263750',1,'202603181233',63500,63600,63400,63500,63400,100,50,37.5,1,'ws','2026-03-18 12:34:09'),
(369940,'005930',1,'202603181234',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:35:00'),
(369941,'000660',1,'202603181234',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:35:02'),
(369942,'069500',1,'202603181234',88305,88310,88257,88280,88275,47.37,66.67,76.47,1,'ws','2026-03-18 12:35:02'),
(369943,'229200',1,'202603181234',20080,20095,20080,20095,20090,100,100,71.43,1,'ws','2026-03-18 12:35:02'),
(369944,'195990',1,'202603181234',2650,2760,2645,2750,2740,80,80.77,50,1,'ws','2026-03-18 12:35:02'),
(369945,'369370',1,'202603181234',1605,1611,1593,1593,1593,72.5,84.51,89.81,1,'ws','2026-03-18 12:35:02'),
(369946,'010120',1,'202603181234',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 12:35:02'),
(369947,'005380',1,'202603181234',538500,539000,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:35:02'),
(369948,'242040',1,'202603181234',6850,6860,6840,6860,6850,100,100,100,1,'ws','2026-03-18 12:35:02'),
(369949,'217590',1,'202603181234',18710,18720,18680,18680,3379,0,0,28.57,1,'ws','2026-03-18 14:00:25'),
(369950,'263750',1,'202603181234',63400,63700,63400,63600,63600,100,100,44.44,1,'ws','2026-03-18 12:35:06'),
(369951,'263750',1,'202603181235',63600,63700,63500,63600,63500,100,100,66.67,1,'ws','2026-03-18 12:36:00'),
(369952,'005930',3,'202603181233',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:36:00'),
(369953,'263750',3,'202603181233',63500,63700,63400,63600,63500,40,62.5,NULL,1,'ws','2026-03-18 12:36:02'),
(369954,'369370',1,'202603181235',1593,1593,1535,1565,1564,0,42.65,70.23,1,'ws','2026-03-18 12:36:02'),
(369955,'369370',3,'202603181233',1578,1611,1535,1565,454669,88.76,91.45,93.67,1,'ws','2026-03-18 13:54:47'),
(369956,'195990',1,'202603181235',2750,2770,2685,2690,2690,62.5,54.05,50,1,'ws','2026-03-18 12:36:02'),
(369957,'195990',3,'202603181233',2670,2770,2640,2690,371087,7.14,70.45,58.06,1,'ws','2026-03-18 14:45:29'),
(369958,'069500',1,'202603181235',88282,88292,88247,88260,88260,0,31.03,60,1,'ws','2026-03-18 12:36:02'),
(369959,'069500',3,'202603181233',88282,88310,88247,88260,88260,68.12,30.13,49.6,1,'ws','2026-03-18 12:36:02'),
(369960,'217590',1,'202603181235',18700,18730,18700,18720,1045,57.14,36.36,50,1,'ws','2026-03-18 14:00:25'),
(369961,'217590',3,'202603181233',18760,18760,18680,18720,8080,0,0,0,1,'ws','2026-03-18 14:00:27'),
(369962,'242040',1,'202603181235',6860,6880,6860,6880,6870,100,100,100,1,'ws','2026-03-18 12:36:02'),
(369963,'242040',3,'202603181233',6850,6880,6840,6880,6870,100,100,91.3,1,'ws','2026-03-18 12:36:02'),
(369964,'034020',3,'202603181233',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:36:02'),
(369965,'005380',3,'202603181233',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:36:02'),
(369966,'000660',3,'202603181233',1017000,1017000,1017000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:36:02'),
(369973,'229200',1,'202603181235',20095,20095,20090,20095,20090,100,100,83.33,1,'ws','2026-03-18 12:36:04'),
(369974,'229200',3,'202603181233',20070,20095,20065,20095,20090,71.43,73.68,72.58,1,'ws','2026-03-18 12:36:04'),
(369976,'005930',1,'202603181236',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:37:00'),
(369977,'069500',1,'202603181236',88265,88275,88210,88235,88235,0,0,38.1,1,'ws','2026-03-18 12:37:02'),
(369978,'195990',1,'202603181236',2700,2755,2685,2755,2750,52,73.33,66.67,1,'ws','2026-03-18 12:37:02'),
(369979,'369370',1,'202603181236',1564,1576,1564,1575,1574,26.32,20.41,64.22,1,'ws','2026-03-18 12:37:02'),
(369980,'217590',1,'202603181236',18730,18750,18720,18750,899,100,70,41.18,1,'ws','2026-03-18 14:00:25'),
(369981,'000660',1,'202603181236',1015000,1016000,1015000,1016000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 12:37:02'),
(369982,'229200',1,'202603181236',20095,20105,20095,20100,20100,100,100,100,1,'ws','2026-03-18 12:37:02'),
(369983,'263750',1,'202603181236',63500,63600,63500,63600,63500,100,100,100,1,'ws','2026-03-18 12:37:02'),
(369984,'242040',1,'202603181236',6880,6890,6870,6890,6880,100,100,100,1,'ws','2026-03-18 12:37:02'),
(369985,'005930',1,'202603181237',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:38:00'),
(369986,'195990',1,'202603181237',2750,2855,2750,2810,2810,100,66.67,72.13,1,'ws','2026-03-18 12:38:02'),
(369987,'369370',1,'202603181237',1574,1600,1574,1594,1594,100,50.88,59.79,1,'ws','2026-03-18 12:38:02'),
(369988,'217590',1,'202603181237',18750,18750,18720,18750,707,100,100,50,1,'ws','2026-03-18 14:00:25'),
(369989,'069500',1,'202603181237',88235,88237,88205,88210,88210,0,0,16.67,1,'ws','2026-03-18 12:38:02'),
(369990,'229200',1,'202603181237',20097,20105,20090,20100,20100,100,100,100,1,'ws','2026-03-18 12:38:02'),
(369991,'034020',1,'202603181237',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:38:02'),
(369992,'005380',1,'202603181237',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:38:02'),
(369993,'000660',1,'202603181237',1014000,1014000,1014000,1014000,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:38:02'),
(369994,'242040',1,'202603181237',6890,6890,6880,6880,6870,50,75,80,1,'ws','2026-03-18 12:38:02'),
(369995,'263750',1,'202603181237',63500,63600,63500,63500,63500,0,0,50,1,'ws','2026-03-18 12:38:04'),
(369996,'005930',3,'202603181236',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(369997,'005930',1,'202603181238',205000,205000,204750,204750,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:00'),
(369998,'229200',3,'202603181236',20095,20110,20090,20110,20105,100,80,85.71,1,'ws','2026-03-18 12:39:02'),
(369999,'000660',3,'202603181236',1014000,1015000,1014000,1014500,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370000,'069500',3,'202603181236',88265,88275,88200,88215,88210,0,41.23,44.6,1,'ws','2026-03-18 12:39:02'),
(370001,'034020',3,'202603181236',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370002,'195990',3,'202603181236',2700,2875,2685,2825,811361,100,68.29,82.89,1,'ws','2026-03-18 14:45:29'),
(370003,'217590',3,'202603181236',18730,18770,18720,18770,1942,62.5,50,29.41,1,'ws','2026-03-18 14:00:27'),
(370004,'369370',3,'202603181236',1564,1600,1564,1588,209482,69.7,91.07,94.44,1,'ws','2026-03-18 13:54:47'),
(370005,'298040',3,'202603181236',2731000,2732000,2731000,2732000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370006,'242040',3,'202603181236',6880,6890,6870,6870,6860,75,85.71,81.82,1,'ws','2026-03-18 12:39:02'),
(370007,'466930',3,'202603181236',22390,22390,22390,22390,22385,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370008,'005380',3,'202603181236',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370009,'010120',3,'202603181236',829000,829000,829000,829000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370010,'069500',1,'202603181238',88212,88225,88200,88215,88210,16.67,9.09,5.26,1,'ws','2026-03-18 12:39:02'),
(370011,'229200',1,'202603181238',20100,20110,20100,20110,20105,100,100,100,1,'ws','2026-03-18 12:39:02'),
(370012,'000660',1,'202603181238',1014000,1015000,1014000,1014500,1014000,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370013,'034020',1,'202603181238',107400,107500,107400,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 12:39:02'),
(370014,'369370',1,'202603181238',1596,1596,1586,1590,1588,82.61,87.88,40.28,1,'ws','2026-03-18 12:39:02'),
(370015,'217590',1,'202603181238',18750,18770,18740,18770,336,100,100,75,1,'ws','2026-03-18 14:00:25'),
(370016,'195990',1,'202603181238',2815,2875,2810,2830,2825,100,100,80,1,'ws','2026-03-18 12:39:02'),
(370017,'242040',1,'202603181238',6880,6880,6870,6870,6860,0,33.33,66.67,1,'ws','2026-03-18 12:39:02'),
(370027,'263750',3,'202603181236',63500,63600,63500,63600,63500,100,40,70,1,'ws','2026-03-18 12:39:04'),
(370028,'263750',1,'202603181238',63600,63600,63500,63600,63500,50,50,66.67,1,'ws','2026-03-18 12:39:04'),
(370030,'069500',1,'202603181239',88220,88272,88220,88255,88255,100,64.29,39.13,1,'ws','2026-03-18 12:40:00'),
(370031,'229200',1,'202603181239',20110,20112,20095,20100,20095,50,50,60,1,'ws','2026-03-18 12:40:02'),
(370032,'369370',1,'202603181239',1590,1590,1560,1562,1562,0,37.25,32.58,1,'ws','2026-03-18 12:40:02'),
(370033,'005930',1,'202603181239',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:40:02'),
(370034,'298040',1,'202603181239',2733000,2733000,2733000,2733000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 12:40:02'),
(370035,'195990',1,'202603181239',2825,2845,2775,2805,2805,44.44,75,62.22,1,'ws','2026-03-18 12:40:02'),
(370036,'000660',1,'202603181239',1016000,1016000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:40:02'),
(370037,'010120',1,'202603181239',829000,829000,829000,829000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 12:40:02'),
(370038,'263750',1,'202603181239',63600,63600,63500,63500,63500,50,33.33,33.33,1,'ws','2026-03-18 12:40:04'),
(370039,'242040',1,'202603181239',6870,6880,6840,6850,6840,0,0,42.86,1,'ws','2026-03-18 12:40:06'),
(370040,'217590',1,'202603181239',18770,18770,18720,18720,943,28.57,28.57,64.29,1,'ws','2026-03-18 14:00:25'),
(370092,'006910',1,'202603181230',12680,12680,12670,12670,12354,0,38.46,20.83,1,'rest','2026-03-18 13:15:22'),
(370093,'006910',1,'202603181231',12680,12700,12670,12690,15239,100,33.33,50,1,'rest','2026-03-18 13:15:22'),
(370094,'006910',1,'202603181232',12690,12690,12660,12670,43981,50,50,42.86,1,'rest','2026-03-18 13:15:22'),
(370095,'006910',1,'202603181233',12660,12680,12660,12670,12808,0,50,25,1,'rest','2026-03-18 13:15:22'),
(370096,'006910',1,'202603181234',12670,12680,12650,12680,27288,100,33.33,60,1,'rest','2026-03-18 13:15:22'),
(370097,'006910',1,'202603181235',12680,12720,12680,12710,24063,100,100,75,1,'rest','2026-03-18 13:15:22'),
(370098,'006910',1,'202603181236',12720,12720,12700,12720,22849,100,100,71.43,1,'rest','2026-03-18 13:15:22'),
(370099,'006910',1,'202603181237',12720,12720,12700,12710,8779,50,80,83.33,1,'rest','2026-03-18 13:15:22'),
(370100,'006910',1,'202603181238',12700,12750,12700,12750,41901,80,83.33,90,1,'rest','2026-03-18 13:15:22'),
(370101,'006910',1,'202603181239',12750,12770,12730,12760,14077,100,83.33,90,1,'rest','2026-03-18 13:15:22'),
(370102,'006910',1,'202603181240',12760,12770,12710,12720,24614,20,55.56,54.55,1,'rest','2026-03-18 13:15:22'),
(370243,'006910',3,'202603181230',12680,12700,12660,12670,71574,0,0,48.65,1,'rest','2026-03-18 15:20:22'),
(370244,'006910',3,'202603181233',12660,12720,12650,12710,64159,100,66.67,36.67,1,'rest','2026-03-18 15:20:22'),
(370245,'006910',3,'202603181236',12720,12750,12700,12750,73529,100,100,29.63,1,'rest','2026-03-18 15:20:22'),
(370246,'006910',3,'202603181239',12750,12770,12710,12730,50822,66.67,80,66.67,1,'rest','2026-03-18 15:20:22'),
(370292,'006910',15,'202603181230',12680,12770,12650,12660,324357,0,86.67,64.58,1,'rest','2026-03-18 15:20:25'),
(370341,'263750',1,'202603181240',63500,63600,63500,63600,63600,50,66.67,50,1,'ws','2026-03-18 12:41:00'),
(370342,'195990',1,'202603181240',2800,2810,2740,2755,2755,0,21.05,65.12,1,'ws','2026-03-18 12:41:02'),
(370343,'069500',1,'202603181240',88252,88285,88232,88260,88255,100,100,50,1,'ws','2026-03-18 12:41:02'),
(370344,'369370',1,'202603181240',1562,1563,1543,1548,1546,0,0,38.67,1,'ws','2026-03-18 12:41:02'),
(370345,'242040',1,'202603181240',6850,6850,6830,6830,6830,0,0,14.29,1,'ws','2026-03-18 12:41:02'),
(370346,'229200',1,'202603181240',20100,20120,20095,20115,20110,60,71.43,75,1,'ws','2026-03-18 12:41:02'),
(370348,'217590',1,'202603181240',18730,18750,18710,18740,729,28.57,44.44,58.33,1,'ws','2026-03-18 14:00:25'),
(370349,'369370',1,'202603181241',1550,1578,1550,1576,1576,66.67,40,50.54,1,'ws','2026-03-18 12:42:00'),
(370350,'195990',3,'202603181239',2825,2850,2740,2790,457510,79.41,80,74.36,1,'ws','2026-03-18 14:45:29'),
(370351,'369370',3,'202603181239',1590,1590,1543,1575,158678,63.89,50,84.97,1,'ws','2026-03-18 13:54:47'),
(370352,'242040',1,'202603181241',6840,6840,6820,6830,6820,0,0,0,1,'ws','2026-03-18 12:42:02'),
(370353,'242040',3,'202603181239',6870,6880,6820,6830,6820,0,37.5,64.29,1,'ws','2026-03-18 12:42:02'),
(370354,'195990',1,'202603181241',2755,2810,2755,2790,2785,41.18,31.82,59.46,1,'ws','2026-03-18 12:42:02'),
(370355,'000660',1,'202603181241',1016000,1017000,1016000,1016500,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370356,'000660',3,'202603181239',1016000,1017000,1016000,1016500,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370357,'069500',1,'202603181241',88265,88267,88242,88260,88260,100,100,66.67,1,'ws','2026-03-18 12:42:02'),
(370358,'069500',3,'202603181239',88220,88285,88220,88260,88260,50,40.18,37.4,1,'ws','2026-03-18 12:42:02'),
(370359,'005380',1,'202603181241',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370360,'005380',3,'202603181239',538500,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370361,'005930',1,'202603181241',205250,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370362,'005930',3,'202603181239',205000,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370363,'006910',1,'202603181241',12710,12730,12710,12730,12131,20,33.33,54.55,1,'ws','2026-03-18 13:15:22'),
(370364,'229200',1,'202603181241',20120,20120,20110,20110,20110,75,50,62.5,1,'ws','2026-03-18 12:42:02'),
(370365,'229200',3,'202603181239',20110,20120,20095,20110,20110,100,100,81.13,1,'ws','2026-03-18 12:42:02'),
(370366,'217590',1,'202603181241',18750,18780,18740,18780,394,100,54.55,61.54,1,'ws','2026-03-18 14:00:25'),
(370367,'217590',3,'202603181239',18770,18780,18710,18780,2066,100,66.67,46.15,1,'ws','2026-03-18 14:00:27'),
(370370,'298040',3,'202603181239',2733000,2733000,2732000,2732000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370371,'034020',3,'202603181239',107600,107700,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:42:02'),
(370381,'263750',1,'202603181241',63600,63600,63600,63600,63600,100,50,50,1,'ws','2026-03-18 12:42:04'),
(370382,'263750',3,'202603181239',63600,63600,63500,63600,63600,100,100,62.5,1,'ws','2026-03-18 12:42:04'),
(370384,'000660',1,'202603181242',1016000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:43:00'),
(370385,'069500',1,'202603181242',88262,88262,88210,88255,88245,0,50,90.91,1,'ws','2026-03-18 12:43:02'),
(370386,'229200',1,'202603181242',20105,20115,20100,20110,20110,0,75,62.5,1,'ws','2026-03-18 12:43:02'),
(370387,'195990',1,'202603181242',2790,2830,2770,2800,2795,100,47.37,46.43,1,'ws','2026-03-18 12:43:02'),
(370388,'369370',1,'202603181242',1574,1578,1542,1550,1550,51.85,41.18,28,1,'ws','2026-03-18 12:43:02'),
(370389,'006910',1,'202603181242',12720,12730,12680,12680,18818,16.67,10,40,1,'ws','2026-03-18 13:15:22'),
(370390,'005930',1,'202603181242',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:43:02'),
(370391,'242040',1,'202603181242',6830,6840,6810,6810,6810,0,0,0,1,'ws','2026-03-18 12:43:02'),
(370392,'005380',1,'202603181242',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:43:02'),
(370393,'263750',1,'202603181242',63700,63700,63600,63700,63600,100,100,75,1,'ws','2026-03-18 12:43:02'),
(370394,'034020',1,'202603181242',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:43:02'),
(370395,'217590',1,'202603181242',18770,18810,18770,18810,431,100,100,68.75,1,'ws','2026-03-18 14:00:25'),
(370396,'005930',1,'202603181243',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:44:00'),
(370397,'005380',1,'202603181243',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:44:02'),
(370398,'195990',1,'202603181243',2795,2835,2785,2820,2820,100,100,46.43,1,'ws','2026-03-18 12:44:02'),
(370399,'369370',1,'202603181243',1555,1563,1550,1561,1559,29.73,60,36.45,1,'ws','2026-03-18 12:44:02'),
(370400,'217590',1,'202603181243',18810,18810,18790,18810,839,100,100,64.29,1,'ws','2026-03-18 14:00:25'),
(370401,'000660',1,'202603181243',1016000,1016000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:44:02'),
(370402,'229200',1,'202603181243',20110,20120,20110,20115,20115,100,50,57.14,1,'ws','2026-03-18 12:44:02'),
(370403,'069500',1,'202603181243',88260,88280,88210,88217,88215,0,0,51.14,1,'ws','2026-03-18 12:44:02'),
(370404,'006910',1,'202603181243',12690,12700,12670,12670,12876,0,14.29,16.67,1,'ws','2026-03-18 13:15:22'),
(370405,'263750',1,'202603181243',63700,63900,63600,63900,63800,100,100,80,1,'ws','2026-03-18 12:44:04'),
(370406,'242040',1,'202603181243',6810,6830,6810,6810,6810,0,0,0,1,'ws','2026-03-18 12:44:09'),
(370407,'069500',3,'202603181242',88262,88280,88210,88262,88260,100,51.09,58.39,1,'ws','2026-03-18 12:45:02'),
(370408,'000660',1,'202603181244',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:00'),
(370409,'069500',15,'202603181230',88235,88310,88200,88262,88260,100,100,94.35,1,'ws','2026-03-18 12:45:02'),
(370410,'005930',3,'202603181242',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:02'),
(370411,'005930',15,'202603181230',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:02'),
(370412,'195990',3,'202603181242',2790,2835,2735,2750,353999,0,64.29,50,1,'ws','2026-03-18 14:45:29'),
(370413,'195990',15,'202603181230',2750,2875,2640,2750,2362616,100,100,82.07,1,'ws','2026-03-18 14:45:29'),
(370414,'242040',3,'202603181242',6830,6840,6810,6820,6810,0,0,50,1,'ws','2026-03-18 12:45:02'),
(370415,'242040',15,'202603181230',6830,6890,6810,6820,6810,100,50,28.26,1,'ws','2026-03-18 12:45:02'),
(370416,'369370',3,'202603181242',1574,1578,1540,1569,108695,0,54.76,77.86,1,'ws','2026-03-18 13:54:47'),
(370417,'006910',3,'202603181242',12720,12730,12650,12660,64273,0,30.77,47.06,1,'ws','2026-03-18 15:20:22'),
(370418,'229200',3,'202603181242',20105,20125,20100,20120,20120,100,100,83.33,1,'ws','2026-03-18 12:45:02'),
(370419,'229200',15,'202603181230',20080,20125,20065,20120,20120,88.89,88.89,53.33,1,'ws','2026-03-18 12:45:02'),
(370422,'000660',3,'202603181242',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:02'),
(370423,'000660',15,'202603181230',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:02'),
(370424,'069500',1,'202603181244',88220,88275,88217,88262,88260,54.22,51.14,53.76,1,'ws','2026-03-18 12:45:02'),
(370425,'242040',1,'202603181244',6810,6820,6810,6820,6810,100,33.33,20,1,'ws','2026-03-18 12:45:02'),
(370426,'195990',1,'202603181244',2825,2825,2735,2750,2740,22.22,30,35.14,1,'ws','2026-03-18 12:45:02'),
(370427,'369370',1,'202603181244',1559,1576,1559,1570,1570,100,43.48,54.55,1,'ws','2026-03-18 12:45:02'),
(370428,'006910',1,'202603181244',12670,12680,12650,12660,32579,0,0,8.33,1,'ws','2026-03-18 13:15:22'),
(370429,'229200',1,'202603181244',20120,20125,20115,20120,20120,100,100,83.33,1,'ws','2026-03-18 12:45:02'),
(370442,'263750',3,'202603181242',63700,64000,63600,63900,63900,100,100,72.73,1,'ws','2026-03-18 12:45:04'),
(370443,'263750',15,'202603181230',63600,64000,63300,63900,63900,100,100,70,1,'ws','2026-03-18 12:45:04'),
(370444,'263750',1,'202603181244',63900,64000,63800,63900,63900,100,100,100,1,'ws','2026-03-18 12:45:04'),
(370447,'034020',3,'202603181242',107700,107700,107700,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:06'),
(370448,'034020',15,'202603181230',107700,107700,107700,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:45:06'),
(370449,'217590',3,'202603181242',18770,18830,18770,18820,1867,100,100,66.67,1,'ws','2026-03-18 14:00:27'),
(370450,'217590',15,'202603181230',18790,18830,18680,18820,18800,45.45,73.91,68,1,'ws','2026-03-18 12:45:06'),
(370451,'217590',1,'202603181244',18810,18830,18810,18820,597,100,100,100,1,'ws','2026-03-18 14:00:25'),
(370454,'069500',1,'202603181245',88262,88325,88260,88325,88320,100,73.97,71.52,1,'ws','2026-03-18 12:46:00'),
(370455,'010120',1,'202603181245',829000,829000,829000,829000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370456,'034020',1,'202603181245',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370457,'267260',1,'202603181245',966000,966000,966000,966000,965000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370458,'369370',1,'202603181245',1569,1573,1556,1564,1564,60,76.92,60,1,'ws','2026-03-18 12:46:02'),
(370459,'000660',1,'202603181245',1016000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370460,'005930',1,'202603181245',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370461,'005380',1,'202603181245',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370462,'195990',1,'202603181245',2755,2795,2740,2755,2750,6.67,26.32,50,1,'ws','2026-03-18 12:46:02'),
(370463,'298040',1,'202603181245',2735000,2735000,2734000,2734000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 12:46:02'),
(370464,'242040',1,'202603181245',6820,6830,6810,6820,6820,100,100,33.33,1,'ws','2026-03-18 12:46:02'),
(370465,'229200',1,'202603181245',20125,20130,20120,20120,20120,100,100,66.67,1,'ws','2026-03-18 12:46:02'),
(370466,'263750',1,'202603181245',63900,64100,63700,63800,63700,0,66.67,75,1,'ws','2026-03-18 12:46:02'),
(370467,'217590',1,'202603181245',18810,18820,18790,18810,656,50,50,88.89,1,'ws','2026-03-18 14:00:25'),
(370468,'005930',1,'202603181246',205000,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:00'),
(370469,'034020',1,'202603181246',107800,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:02'),
(370470,'369370',1,'202603181246',1565,1565,1556,1558,1557,0,42.86,34.48,1,'ws','2026-03-18 12:47:02'),
(370471,'000660',1,'202603181246',1017000,1017000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:02'),
(370472,'005380',1,'202603181246',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:02'),
(370473,'010120',1,'202603181246',829000,830000,829000,830000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:02'),
(370474,'229200',1,'202603181246',20120,20125,20115,20117,20115,0,62.5,76.92,1,'ws','2026-03-18 12:47:02'),
(370475,'298040',1,'202603181246',2734000,2734000,2734000,2734000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 12:47:02'),
(370476,'217590',1,'202603181246',18810,18810,18780,18800,1960,0,33.33,66.67,1,'ws','2026-03-18 14:00:25'),
(370477,'069500',1,'202603181246',88330,88365,88320,88357,88355,100,100,76.5,1,'ws','2026-03-18 12:47:02'),
(370478,'195990',1,'202603181246',2755,2770,2750,2760,2760,100,12.5,36.36,1,'ws','2026-03-18 12:47:02'),
(370479,'263750',1,'202603181246',63800,63800,63700,63700,63600,0,0,60,1,'ws','2026-03-18 12:47:04'),
(370480,'242040',1,'202603181246',6820,6830,6820,6830,6820,100,100,50,1,'ws','2026-03-18 12:47:07'),
(370481,'005380',3,'202603181245',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370482,'000660',1,'202603181247',1018000,1018000,1017500,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:00'),
(370483,'000660',3,'202603181245',1018000,1018000,1017500,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370484,'034020',3,'202603181245',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370485,'369370',3,'202603181245',1569,1594,1556,1593,89990,80,55.81,61.84,1,'ws','2026-03-18 13:54:47'),
(370486,'005930',3,'202603181245',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370487,'069500',3,'202603181245',88262,88365,88260,88337,88335,100,100,64.55,1,'ws','2026-03-18 12:48:02'),
(370488,'229200',3,'202603181245',20125,20130,20110,20110,20110,50,50,83.33,1,'ws','2026-03-18 12:48:02'),
(370489,'195990',3,'202603181245',2755,2800,2725,2765,229437,27.27,16.67,67.39,1,'ws','2026-03-18 14:45:29'),
(370490,'217590',3,'202603181245',18810,18860,18780,18860,6609,100,100,82.35,1,'ws','2026-03-18 14:00:27'),
(370491,'263750',3,'202603181245',63900,64100,63500,63500,63500,42.86,42.86,50,1,'ws','2026-03-18 12:48:02'),
(370492,'242040',3,'202603181245',6820,6835,6810,6830,6820,50,16.67,40,1,'ws','2026-03-18 12:48:02'),
(370493,'069500',1,'202603181247',88350,88350,88325,88337,88335,61.54,82.61,70.71,1,'ws','2026-03-18 12:48:02'),
(370494,'005380',1,'202603181247',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370495,'034020',1,'202603181247',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370496,'369370',1,'202603181247',1557,1594,1557,1593,1592,85.37,74.47,82.09,1,'ws','2026-03-18 12:48:02'),
(370497,'005930',1,'202603181247',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:48:02'),
(370498,'229200',1,'202603181247',20120,20120,20110,20110,20110,0,0,50,1,'ws','2026-03-18 12:48:02'),
(370499,'195990',1,'202603181247',2770,2775,2750,2765,2760,100,100,33.33,1,'ws','2026-03-18 12:48:02'),
(370500,'217590',1,'202603181247',18790,18860,18790,18860,3993,85.71,75,77.78,1,'ws','2026-03-18 14:00:25'),
(370501,'263750',1,'202603181247',63700,63700,63500,63500,63500,0,0,33.33,1,'ws','2026-03-18 12:48:02'),
(370502,'242040',1,'202603181247',6830,6835,6820,6830,6820,100,100,100,1,'ws','2026-03-18 12:48:02'),
(370514,'005930',1,'202603181248',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:49:00'),
(370515,'195990',1,'202603181248',2760,2760,2685,2705,2700,7.69,14.29,10.34,1,'ws','2026-03-18 12:49:02'),
(370516,'369370',1,'202603181248',1592,1595,1578,1584,1583,79.55,70,67.69,1,'ws','2026-03-18 12:49:02'),
(370517,'229200',1,'202603181248',20110,20115,20105,20105,20105,0,0,25,1,'ws','2026-03-18 12:49:02'),
(370518,'069500',1,'202603181248',88337,88365,88337,88357,88355,50,72.22,88.89,1,'ws','2026-03-18 12:49:02'),
(370519,'000660',1,'202603181248',1018000,1018500,1018000,1018500,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:49:02'),
(370520,'005380',1,'202603181248',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:49:02'),
(370521,'242040',1,'202603181248',6830,6840,6820,6840,6830,100,100,100,1,'ws','2026-03-18 12:49:02'),
(370522,'217590',1,'202603181248',18850,18870,18770,18840,3894,75,66.67,63.64,1,'ws','2026-03-18 14:00:25'),
(370523,'263750',1,'202603181248',63600,63600,63500,63500,63500,0,0,0,1,'ws','2026-03-18 12:49:04'),
(370524,'005930',1,'202603181249',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:50:00'),
(370525,'069500',1,'202603181249',88360,88385,88330,88370,88370,100,62.26,86.49,1,'ws','2026-03-18 12:50:02'),
(370526,'229200',1,'202603181249',20110,20120,20105,20115,20110,66.67,45.45,40,1,'ws','2026-03-18 12:50:02'),
(370527,'195990',1,'202603181249',2700,2700,2645,2670,2670,0,5,13.64,1,'ws','2026-03-18 12:50:02'),
(370528,'369370',1,'202603181249',1583,1589,1583,1583,1583,0,77.78,61.4,1,'ws','2026-03-18 12:50:02'),
(370529,'217590',1,'202603181249',18830,18850,18770,18790,2413,0,46.15,40,1,'ws','2026-03-18 14:00:25'),
(370530,'242040',1,'202603181249',6830,6840,6830,6840,6830,100,100,100,1,'ws','2026-03-18 12:50:02'),
(370531,'034020',1,'202603181249',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:50:02'),
(370532,'263750',1,'202603181249',63500,63600,63500,63600,63500,100,33.33,20,1,'ws','2026-03-18 12:50:04'),
(370533,'007120',1,'202603181110',2280,2315,2280,2300,44817,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:21'),
(370534,'007120',1,'202603181111',2300,2300,2260,2265,24628,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:21'),
(370535,'007120',1,'202603181112',2265,2275,2255,2275,9732,22.22,NULL,NULL,1,'rest','2026-03-18 12:50:21'),
(370536,'007120',1,'202603181113',2275,2290,2270,2290,7366,100,41.67,NULL,1,'rest','2026-03-18 12:50:21'),
(370537,'007120',1,'202603181114',2285,2285,2265,2270,4686,42.86,55.56,NULL,1,'rest','2026-03-18 12:50:21'),
(370538,'007120',1,'202603181115',2270,2270,2240,2240,17917,0,23.08,22.73,1,'rest','2026-03-18 12:50:21'),
(370539,'007120',1,'202603181116',2245,2250,2235,2240,8060,0,0,33.33,1,'rest','2026-03-18 12:50:21'),
(370540,'007120',1,'202603181117',2245,2250,2215,2215,36500,0,0,16.67,1,'rest','2026-03-18 12:50:21'),
(370541,'007120',1,'202603181118',2215,2220,2195,2200,53324,0,0,0,1,'rest','2026-03-18 12:50:21'),
(370542,'007120',1,'202603181119',2205,2225,2190,2215,41741,50,27.27,17.65,1,'rest','2026-03-18 12:50:21'),
(370543,'007120',1,'202603181120',2215,2225,2210,2220,26468,100,57.14,33.33,1,'rest','2026-03-18 12:50:21'),
(370544,'007120',1,'202603181121',2215,2220,2210,2220,9170,100,100,33.33,1,'rest','2026-03-18 12:50:21'),
(370545,'007120',1,'202603181122',2220,2250,2220,2225,14460,100,100,62.5,1,'rest','2026-03-18 12:50:21'),
(370546,'007120',1,'202603181123',2225,2245,2225,2245,4824,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370547,'007120',1,'202603181124',2240,2245,2235,2245,4897,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370548,'007120',1,'202603181125',2245,2250,2235,2250,39420,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370549,'007120',1,'202603181126',2250,2270,2235,2255,17402,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370550,'007120',1,'202603181127',2250,2260,2245,2255,9177,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370551,'007120',1,'202603181128',2250,2250,2245,2250,4058,0,50,66.67,1,'rest','2026-03-18 12:50:21'),
(370552,'007120',1,'202603181129',2250,2250,2210,2220,23797,0,0,22.22,1,'rest','2026-03-18 12:50:21'),
(370553,'007120',1,'202603181130',2210,2220,2195,2210,24530,0,0,10,1,'rest','2026-03-18 12:50:21'),
(370554,'007120',1,'202603181131',2210,2220,2195,2200,9029,0,0,0,1,'rest','2026-03-18 12:50:21'),
(370555,'007120',1,'202603181132',2200,2205,2185,2200,23489,0,0,0,1,'rest','2026-03-18 12:50:21'),
(370556,'007120',1,'202603181133',2195,2200,2180,2200,8565,100,0,0,1,'rest','2026-03-18 12:50:21'),
(370557,'007120',1,'202603181134',2200,2230,2195,2210,23592,100,100,33.33,1,'rest','2026-03-18 12:50:21'),
(370558,'007120',1,'202603181135',2210,2210,2195,2210,14546,100,100,50,1,'rest','2026-03-18 12:50:21'),
(370559,'007120',1,'202603181136',2210,2215,2195,2215,5856,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370560,'007120',1,'202603181137',2215,2220,2205,2210,2795,50,50,75,1,'rest','2026-03-18 12:50:21'),
(370561,'007120',1,'202603181138',2210,2215,2205,2210,3026,0,50,75,1,'rest','2026-03-18 12:50:21'),
(370562,'007120',1,'202603181139',2210,2225,2210,2225,6924,100,75,80,1,'rest','2026-03-18 12:50:21'),
(370563,'007120',1,'202603181140',2225,2235,2215,2230,19710,100,100,83.33,1,'rest','2026-03-18 12:50:21'),
(370564,'007120',1,'202603181141',2225,2225,2215,2225,9568,50,80,66.67,1,'rest','2026-03-18 12:50:21'),
(370565,'007120',1,'202603181142',2225,2250,2210,2245,5546,80,83.33,88.89,1,'rest','2026-03-18 12:50:21'),
(370566,'007120',1,'202603181143',2245,2245,2225,2225,5123,50,44.44,61.54,1,'rest','2026-03-18 12:50:21'),
(370567,'007120',1,'202603181144',2230,2245,2230,2240,3937,42.86,63.64,61.54,1,'rest','2026-03-18 12:50:21'),
(370568,'007120',1,'202603181145',2245,2250,2235,2240,6125,100,42.86,58.33,1,'rest','2026-03-18 12:50:21'),
(370569,'007120',1,'202603181146',2240,2245,2235,2245,3063,100,100,66.67,1,'rest','2026-03-18 12:50:21'),
(370570,'007120',1,'202603181147',2240,2260,2240,2250,7948,100,100,55.56,1,'rest','2026-03-18 12:50:21'),
(370571,'007120',1,'202603181148',2255,2265,2250,2250,10738,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370572,'007120',1,'202603181149',2250,2260,2245,2255,4611,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370573,'007120',1,'202603181150',2245,2250,2240,2245,6146,33.33,33.33,60,1,'rest','2026-03-18 12:50:21'),
(370574,'007120',1,'202603181151',2245,2250,2235,2240,3306,0,25,40,1,'rest','2026-03-18 12:50:21'),
(370575,'007120',1,'202603181152',2235,2240,2225,2235,3349,0,0,20,1,'rest','2026-03-18 12:50:21'),
(370576,'007120',1,'202603181153',2230,2235,2220,2230,8000,0,0,16.67,1,'rest','2026-03-18 12:50:21'),
(370577,'007120',1,'202603181154',2230,2240,2225,2235,6205,50,33.33,16.67,1,'rest','2026-03-18 12:50:21'),
(370578,'007120',1,'202603181155',2230,2250,2220,2240,17634,100,66.67,40,1,'rest','2026-03-18 12:50:21'),
(370579,'007120',1,'202603181156',2245,2255,2240,2255,2258,100,100,71.43,1,'rest','2026-03-18 12:50:21'),
(370580,'007120',1,'202603181157',2255,2260,2245,2255,3131,100,100,83.33,1,'rest','2026-03-18 12:50:21'),
(370581,'007120',1,'202603181158',2260,2270,2255,2260,14309,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370582,'007120',1,'202603181159',2260,2260,2250,2260,6018,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370583,'007120',1,'202603181200',2260,2270,2255,2270,9907,100,100,100,1,'rest','2026-03-18 12:50:21'),
(370584,'007120',1,'202603181201',2270,2340,2255,2290,60467,100,100,100,1,'rest','2026-03-18 12:50:22'),
(370585,'007120',1,'202603181202',2290,2330,2285,2305,49909,100,100,100,1,'rest','2026-03-18 12:50:22'),
(370586,'007120',1,'202603181203',2295,2330,2295,2315,42662,100,100,100,1,'rest','2026-03-18 12:50:22'),
(370587,'007120',1,'202603181204',2330,2350,2305,2325,55633,100,100,100,1,'rest','2026-03-18 12:50:22'),
(370588,'007120',1,'202603181205',2315,2335,2275,2280,31712,18.18,30.77,55,1,'rest','2026-03-18 12:50:22'),
(370589,'007120',1,'202603181206',2295,2315,2275,2275,23162,0,16.67,41.18,1,'rest','2026-03-18 12:50:22'),
(370590,'007120',1,'202603181207',2295,2335,2280,2330,19624,91.67,52.38,60,1,'rest','2026-03-18 12:50:22'),
(370591,'007120',1,'202603181208',2320,2335,2275,2295,46705,61.11,57.89,43.33,1,'rest','2026-03-18 12:50:22'),
(370592,'007120',1,'202603181209',2290,2310,2285,2305,13134,22.22,65,43.33,1,'rest','2026-03-18 12:50:22'),
(370593,'007120',1,'202603181210',2310,2345,2305,2345,21716,100,58.82,72.41,1,'rest','2026-03-18 12:50:22'),
(370594,'007120',1,'202603181211',2340,2565,2335,2505,287702,100,100,88.33,1,'rest','2026-03-18 12:50:22'),
(370595,'007120',1,'202603181212',2515,2520,2415,2450,116146,74.42,78.43,70,1,'rest','2026-03-18 12:50:22'),
(370596,'007120',1,'202603181213',2450,2460,2385,2395,88334,0,59.26,65.62,1,'rest','2026-03-18 12:50:22'),
(370597,'007120',1,'202603181214',2405,2560,2380,2555,92966,74.42,59.26,76.6,1,'rest','2026-03-18 12:50:22'),
(370598,'007120',1,'202603181215',2555,2570,2555,2570,13989,100,76.09,75.28,1,'rest','2026-03-18 12:50:22'),
(370599,'007120',1,'202603181217',2610,2680,2580,2600,394159,100,100,65.08,1,'rest','2026-03-18 12:50:22'),
(370600,'007120',1,'202603181218',2595,2700,2590,2640,283021,100,100,81.67,1,'rest','2026-03-18 12:50:22'),
(370601,'007120',1,'202603181219',2650,2700,2590,2590,229740,44.44,58.33,83.05,1,'rest','2026-03-18 12:50:22'),
(370602,'007120',1,'202603181220',2590,2610,2555,2585,114453,0,42.11,60.71,1,'rest','2026-03-18 12:50:22'),
(370603,'007120',1,'202603181221',2580,2815,2580,2770,440988,97.37,77.08,82.26,1,'rest','2026-03-18 12:50:22'),
(370604,'007120',1,'202603181222',2770,2785,2660,2705,203328,74,72.55,65.22,1,'rest','2026-03-18 12:50:22'),
(370605,'007120',1,'202603181223',2695,2730,2650,2680,179357,0,67.27,56.06,1,'rest','2026-03-18 12:50:22'),
(370606,'007120',1,'202603181224',2690,2705,2600,2655,160681,0,0,60.66,1,'rest','2026-03-18 12:50:22'),
(370607,'007120',1,'202603181230',2485,2520,2470,2515,57440,66.67,26.09,17.65,1,'rest','2026-03-18 12:50:22'),
(370608,'007120',1,'202603181231',2510,2530,2490,2490,36780,54.55,42.86,18.75,1,'rest','2026-03-18 12:50:22'),
(370609,'007120',1,'202603181232',2485,2530,2485,2510,21469,44.44,66.67,31.25,1,'rest','2026-03-18 12:50:22'),
(370610,'007120',1,'202603181233',2495,2530,2490,2520,52932,100,54.55,60,1,'rest','2026-03-18 12:50:22'),
(370611,'007120',1,'202603181234',2515,2515,2485,2485,19927,22.22,46.15,50,1,'rest','2026-03-18 12:50:22'),
(370612,'007120',1,'202603181235',2485,2485,2435,2455,77466,0,13.33,25,1,'rest','2026-03-18 12:50:22'),
(370613,'007120',1,'202603181236',2455,2485,2445,2470,25704,33.33,18.75,40.91,1,'rest','2026-03-18 12:50:22'),
(370614,'007120',1,'202603181237',2470,2495,2460,2495,12993,100,57.14,43.48,1,'rest','2026-03-18 12:50:22'),
(370615,'007120',1,'202603181238',2495,2495,2460,2470,29877,50,61.54,30.77,1,'rest','2026-03-18 12:50:22'),
(370616,'007120',1,'202603181239',2470,2570,2470,2565,74529,79.17,82.76,71.05,1,'rest','2026-03-18 12:50:22'),
(370617,'007120',1,'202603181240',2565,2580,2545,2550,84864,86.36,70.37,77.14,1,'rest','2026-03-18 12:50:22'),
(370618,'007120',1,'202603181241',2550,2585,2545,2545,42834,0,82.61,72.73,1,'rest','2026-03-18 12:50:22'),
(370619,'007120',1,'202603181242',2550,2560,2495,2525,31425,0,0,59.38,1,'rest','2026-03-18 12:50:22'),
(370620,'007120',1,'202603181243',2520,2520,2495,2510,23719,0,0,63.33,1,'rest','2026-03-18 12:50:22'),
(370621,'007120',1,'202603181244',2510,2515,2470,2500,31278,0,0,0,1,'rest','2026-03-18 12:50:22'),
(370622,'007120',1,'202603181245',2500,2525,2490,2510,22555,50,28.57,16.67,1,'rest','2026-03-18 12:50:22'),
(370623,'007120',1,'202603181246',2515,2540,2505,2520,19524,100,66.67,30.77,1,'rest','2026-03-18 12:50:22'),
(370624,'007120',1,'202603181247',2515,2590,2515,2565,68969,100,100,72.22,1,'rest','2026-03-18 12:50:22'),
(370625,'007120',1,'202603181248',2560,2620,2560,2595,171127,100,100,90.48,1,'rest','2026-03-18 12:50:22'),
(370626,'007120',1,'202603181249',2615,2625,2565,2585,72439,75,88.24,90.48,1,'rest','2026-03-18 12:50:22'),
(370627,'007120',1,'202603181250',2595,2595,2510,2525,2515,12.5,11.11,51.52,1,'rest','2026-03-18 12:51:02'),
(370684,'007120',3,'202603181230',2485,2530,2470,2510,115689,19.23,11.36,36.36,1,'rest','2026-03-18 12:50:23'),
(370685,'007120',3,'202603181233',2495,2530,2435,2455,150325,31.25,13.51,32.43,1,'rest','2026-03-18 12:50:23'),
(370686,'007120',3,'202603181236',2455,2495,2445,2470,68574,21.43,42.11,13.79,1,'rest','2026-03-18 12:50:23'),
(370687,'007120',3,'202603181239',2470,2585,2470,2545,202227,100,62.07,41.82,1,'rest','2026-03-18 12:50:23'),
(370688,'007120',3,'202603181242',2550,2560,2470,2500,86422,62.5,66.67,53.49,1,'rest','2026-03-18 12:50:23'),
(370689,'007120',3,'202603181245',2500,2590,2490,2565,111048,59.09,75.68,60.78,1,'rest','2026-03-18 12:50:23'),
(370690,'007120',3,'202603181248',2595,2595,2510,2525,2515,27.78,58.06,60,1,'rest','2026-03-18 12:51:02'),
(370835,'007120',15,'202603121500',1721,1725,1690,1719,74549,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(370885,'007120',15,'202603121515',1719,1753,1717,1750,47641,NULL,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(370886,'007120',15,'202603121530',1755,1755,1755,1755,16569,100,NULL,NULL,1,'rest','2026-03-18 12:50:23'),
(370887,'007120',15,'202603130900',1722,1894,1705,1831,326918,100,100,NULL,1,'rest','2026-03-18 12:50:23'),
(370888,'007120',15,'202603130915',1822,1889,1800,1889,273592,100,100,NULL,1,'rest','2026-03-18 12:50:23'),
(370889,'007120',15,'202603130930',1889,2095,1881,1995,685439,100,100,100,1,'rest','2026-03-18 12:50:23'),
(370890,'007120',15,'202603130945',1998,2000,1855,1894,392986,51.21,61.89,70.81,1,'rest','2026-03-18 12:50:23'),
(370891,'007120',15,'202603131000',1907,2000,1893,1970,198545,42.94,64.31,75.78,1,'rest','2026-03-18 12:50:23'),
(370892,'007120',15,'202603131015',1973,1977,1862,1878,97877,45.24,28.25,55.43,1,'rest','2026-03-18 12:50:23'),
(370893,'007120',15,'202603131030',1878,1878,1776,1785,193298,0,29.12,38.89,1,'rest','2026-03-18 12:50:23'),
(370894,'007120',15,'202603131045',1791,1800,1655,1677,307939,0,0,16.17,1,'rest','2026-03-18 12:50:23'),
(370895,'007120',15,'202603131100',1664,1745,1663,1710,75456,23.4,14.1,27.11,1,'rest','2026-03-18 12:50:23'),
(370896,'007120',15,'202603131115',1710,1729,1707,1724,20518,100,30.32,13.82,1,'rest','2026-03-18 12:50:23'),
(370897,'007120',15,'202603131130',1713,1838,1711,1770,114278,100,100,31.63,1,'rest','2026-03-18 12:50:23'),
(370898,'007120',15,'202603131145',1770,1824,1766,1794,28018,100,100,52,1,'rest','2026-03-18 12:50:23'),
(370899,'007120',15,'202603131200',1781,1801,1776,1788,22008,80,92.11,95.12,1,'rest','2026-03-18 12:50:23'),
(370900,'007120',15,'202603131215',1779,1799,1779,1780,26560,0,63.16,85.71,1,'rest','2026-03-18 12:50:23'),
(370901,'007120',15,'202603131230',1783,1800,1779,1790,15353,55.56,41.67,85.11,1,'rest','2026-03-18 12:50:23'),
(370902,'007120',15,'202603131245',1790,1790,1748,1756,30694,22.73,19.23,41.46,1,'rest','2026-03-18 12:50:23'),
(370903,'007120',15,'202603131300',1767,1770,1757,1766,13162,22.73,37.04,29.41,1,'rest','2026-03-18 12:50:23'),
(370904,'007120',15,'202603131315',1765,1777,1736,1740,23466,27.78,14.29,22.73,1,'rest','2026-03-18 12:50:23'),
(370905,'007120',15,'202603131330',1740,1748,1700,1732,30551,0,22.73,22.73,1,'rest','2026-03-18 12:50:23'),
(370906,'007120',15,'202603131345',1742,1772,1736,1770,39328,82.61,52.78,41.38,1,'rest','2026-03-18 12:50:23'),
(370907,'007120',15,'202603131400',1770,1782,1753,1767,24564,92.68,77.55,56.47,1,'rest','2026-03-18 12:50:23'),
(370908,'007120',15,'202603131415',1767,1767,1740,1749,16603,0,64.41,40.86,1,'rest','2026-03-18 12:50:23'),
(370909,'007120',15,'202603131430',1749,1757,1745,1757,8458,30.77,27.59,61.33,1,'rest','2026-03-18 12:50:23'),
(370910,'007120',15,'202603131445',1769,1769,1738,1740,14547,32,18.6,54.76,1,'rest','2026-03-18 12:50:23'),
(370911,'007120',15,'202603131500',1742,1783,1741,1783,35440,71.67,75,57.3,1,'rest','2026-03-18 12:50:23'),
(370912,'007120',15,'202603131515',1778,1782,1769,1779,5153,91.49,67.19,56.67,1,'rest','2026-03-18 12:50:23'),
(370913,'007120',15,'202603131530',1765,1765,1765,1765,10077,0,70.49,59.3,1,'rest','2026-03-18 12:50:23'),
(370914,'007120',15,'202603160900',1800,1958,1760,1879,403670,89.06,86.36,81.77,1,'rest','2026-03-18 12:50:23'),
(370915,'007120',15,'202603160915',1876,1925,1876,1895,111410,100,90.28,90.58,1,'rest','2026-03-18 12:50:23'),
(370916,'007120',15,'202603160930',1901,1912,1889,1903,61832,100,100,88.46,1,'rest','2026-03-18 12:50:23'),
(370917,'007120',15,'202603160945',1894,1902,1820,1853,79362,13.79,32.43,68.32,1,'rest','2026-03-18 12:50:23'),
(370918,'007120',15,'202603161000',1843,1885,1833,1874,47728,29.58,36.71,76.08,1,'rest','2026-03-18 12:50:23'),
(370919,'007120',15,'202603161015',1873,1885,1838,1876,24111,100,31.51,48.45,1,'rest','2026-03-18 12:50:23'),
(370920,'007120',15,'202603161030',1876,1912,1860,1866,77691,16.67,69.7,34.07,1,'rest','2026-03-18 12:50:23'),
(370921,'007120',15,'202603161045',1874,1893,1863,1892,20119,72.22,73.68,44.95,1,'rest','2026-03-18 12:50:23'),
(370922,'007120',15,'202603161100',1892,1892,1847,1859,22480,44.07,37.68,53.26,1,'rest','2026-03-18 12:50:23'),
(370923,'007120',15,'202603161115',1847,1886,1841,1886,23277,45,61.63,56.12,1,'rest','2026-03-18 12:50:23'),
(370924,'007120',15,'202603161130',1885,1909,1871,1885,45298,96.43,44.26,54.64,1,'rest','2026-03-18 12:50:23'),
(370925,'007120',15,'202603161145',1884,1884,1838,1838,56316,0,36,39.55,1,'rest','2026-03-18 12:50:23'),
(370926,'007120',15,'202603161200',1848,1848,1829,1830,34484,0,0,23.28,1,'rest','2026-03-18 12:50:23'),
(370927,'007120',15,'202603161215',1830,1899,1830,1897,35945,89.33,54.92,62.67,1,'rest','2026-03-18 12:50:23'),
(370928,'007120',15,'202603161230',1896,1897,1852,1864,8885,67,62.04,42.95,1,'rest','2026-03-18 12:50:23'),
(370929,'007120',15,'202603161245',1870,1882,1870,1870,5079,15.38,68.87,45.34,1,'rest','2026-03-18 12:50:23'),
(370930,'007120',15,'202603161300',1870,1883,1861,1878,8819,100,29.79,66.39,1,'rest','2026-03-18 12:50:23'),
(370931,'007120',15,'202603161315',1865,1876,1790,1817,65798,11.59,18.67,46.29,1,'rest','2026-03-18 12:50:23'),
(370932,'007120',15,'202603161330',1824,1824,1812,1819,6301,3.17,14.08,14.55,1,'rest','2026-03-18 12:50:23'),
(370933,'007120',15,'202603161345',1819,1826,1801,1824,12043,100,10.29,25.61,1,'rest','2026-03-18 12:50:23'),
(370934,'007120',15,'202603161400',1815,1823,1790,1798,61878,16.13,21.21,14.71,1,'rest','2026-03-18 12:50:23'),
(370984,'007120',15,'202603161415',1799,1820,1799,1820,13470,45.83,50.94,25,1,'rest','2026-03-18 12:50:25'),
(370985,'007120',15,'202603161430',1820,1820,1790,1800,13246,52.38,32.35,38.67,1,'rest','2026-03-18 12:50:25'),
(370986,'007120',15,'202603161445',1791,1812,1766,1809,39396,31.03,60.78,43.9,1,'rest','2026-03-18 12:50:25'),
(370987,'007120',15,'202603161500',1790,1836,1790,1833,39117,100,62.26,54.46,1,'rest','2026-03-18 12:50:25'),
(370988,'007120',15,'202603161515',1825,1833,1818,1832,3812,96,97.06,72.37,1,'rest','2026-03-18 12:50:25'),
(370989,'007120',15,'202603161530',1846,1846,1846,1846,4236,93.33,97.44,69.12,1,'rest','2026-03-18 12:50:25'),
(370990,'007120',15,'202603170900',2395,2395,2395,2395,320050,100,99.82,99.83,1,'rest','2026-03-18 12:50:25'),
(370991,'007120',15,'202603170915',2395,2395,2395,2395,179664,100,100,99.83,1,'rest','2026-03-18 12:50:25'),
(370992,'007120',15,'202603170930',2395,2395,2395,2395,58137,100,100,99.82,1,'rest','2026-03-18 12:50:25'),
(370993,'007120',15,'202603170945',2395,2395,2395,2395,14942,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370994,'007120',15,'202603171000',2395,2395,2395,2395,8078,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370995,'007120',15,'202603171015',2395,2395,2395,2395,4783,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370996,'007120',15,'202603171030',2395,2395,2395,2395,8435,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370997,'007120',15,'202603171045',2395,2395,2395,2395,2847,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370998,'007120',15,'202603171100',2395,2395,2395,2395,3245,100,100,100,1,'rest','2026-03-18 12:50:25'),
(370999,'007120',15,'202603171115',2395,2395,2395,2395,1597,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371000,'007120',15,'202603171130',2395,2395,2395,2395,372,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371001,'007120',15,'202603171145',2395,2395,2395,2395,445,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371002,'007120',15,'202603171200',2395,2395,2395,2395,146,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371003,'007120',15,'202603171215',2395,2395,2395,2395,633,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371004,'007120',15,'202603171230',2395,2395,2395,2395,732,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371005,'007120',15,'202603171245',2395,2395,2395,2395,654,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371006,'007120',15,'202603171300',2395,2395,2395,2395,535,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371007,'007120',15,'202603171315',2395,2395,2395,2395,29,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371008,'007120',15,'202603171330',2395,2395,2395,2395,206,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371009,'007120',15,'202603171345',2395,2395,2395,2395,726,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371010,'007120',15,'202603171400',2395,2395,2395,2395,5281,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371011,'007120',15,'202603171415',2395,2395,2395,2395,40,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371012,'007120',15,'202603171430',2395,2395,2395,2395,113,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371013,'007120',15,'202603171445',2395,2395,2395,2395,5325,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371014,'007120',15,'202603171500',2395,2395,2395,2395,2158,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371015,'007120',15,'202603171515',2395,2395,2395,2395,746,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371016,'007120',15,'202603171530',2395,2395,2395,2395,103,100,100,100,1,'rest','2026-03-18 12:50:25'),
(371017,'007120',15,'202603180945',2650,2650,2460,2490,590404,27.27,21.43,58.88,1,'rest','2026-03-18 12:50:25'),
(371018,'007120',15,'202603181000',2490,2595,2440,2575,305399,34.69,47.54,64.52,1,'rest','2026-03-18 12:50:25'),
(371019,'007120',15,'202603181015',2575,2575,2385,2400,369413,32.69,20.24,26.85,1,'rest','2026-03-18 12:50:25'),
(371020,'007120',15,'202603181030',2400,2440,2355,2375,326362,0,29.82,28.71,1,'rest','2026-03-18 12:50:25'),
(371021,'007120',15,'202603181045',2375,2395,2250,2300,392751,0,0,16.35,1,'rest','2026-03-18 12:50:25'),
(371022,'007120',15,'202603181100',2305,2315,2235,2270,382199,0,0,21.79,1,'rest','2026-03-18 12:50:25'),
(371023,'007120',15,'202603181115',2270,2270,2190,2220,311215,0,0,0,1,'rest','2026-03-18 12:50:25'),
(371024,'007120',15,'202603181130',2210,2250,2180,2240,166236,28.57,20,10,1,'rest','2026-03-18 12:50:25'),
(371025,'007120',15,'202603181145',2245,2270,2220,2260,102841,100,44.44,20.51,1,'rest','2026-03-18 12:50:25'),
(371026,'007120',15,'202603181200',2260,2565,2255,2555,959779,100,100,80.72,1,'rest','2026-03-18 12:50:25'),
(371027,'007120',15,'202603181230',2485,2585,2435,2500,623237,17.65,81.58,83.33,1,'rest','2026-03-18 12:50:25'),
(371028,'007120',15,'202603181245',2500,2625,2490,2590,366261,100,60,85.71,1,'rest','2026-03-18 12:50:25'),
(371033,'005930',1,'202603181250',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:00'),
(371034,'005930',3,'202603181248',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371035,'000660',1,'202603181250',1018500,1018500,1018500,1018500,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371036,'000660',3,'202603181248',1019000,1019000,1018000,1018500,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371037,'069500',1,'202603181250',88370,88380,88295,88320,88315,20.63,39.76,48.15,1,'ws','2026-03-18 12:51:02'),
(371038,'069500',3,'202603181248',88337,88385,88295,88320,88315,81.52,81.91,66.3,1,'ws','2026-03-18 12:51:02'),
(371039,'195990',1,'202603181250',2670,2675,2605,2610,2610,0,0,6.06,1,'ws','2026-03-18 12:51:02'),
(371040,'195990',3,'202603181248',2760,2760,2600,2615,488784,9.09,7.32,40,1,'ws','2026-03-18 14:45:29'),
(371041,'369370',1,'202603181250',1585,1585,1556,1575,1562,0,0,59.32,1,'ws','2026-03-18 12:51:02'),
(371042,'369370',3,'202603181248',1592,1595,1556,1575,96284,57.14,50,55.95,1,'ws','2026-03-18 13:54:47'),
(371043,'034020',1,'202603181250',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371044,'034020',3,'202603181248',107800,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371045,'263750',1,'202603181250',63600,63700,63500,63700,63600,100,100,40,1,'ws','2026-03-18 12:51:02'),
(371046,'263750',3,'202603181248',63600,63700,63500,63700,63600,33.33,55.56,55.56,1,'ws','2026-03-18 12:51:02'),
(371047,'005380',1,'202603181250',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371048,'005380',3,'202603181248',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371049,'229200',1,'202603181250',20110,20120,20110,20115,20110,100,66.67,40,1,'ws','2026-03-18 12:51:02'),
(371050,'229200',3,'202603181248',20110,20120,20105,20115,20110,33.33,60,75,1,'ws','2026-03-18 12:51:02'),
(371054,'298040',3,'202603181248',2735000,2735000,2734000,2735000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 12:51:02'),
(371064,'217590',1,'202603181250',18790,18840,18790,18800,731,16.67,12.5,46.67,1,'ws','2026-03-18 14:00:25'),
(371065,'217590',3,'202603181248',18850,18870,18770,18800,7038,40,57.14,70,1,'ws','2026-03-18 14:00:27'),
(371067,'242040',3,'202603181248',6830,6840,6820,6830,6830,100,50,14.29,1,'ws','2026-03-18 12:51:11'),
(371068,'242040',1,'202603181250',6840,6840,6830,6830,6830,0,50,66.67,1,'ws','2026-03-18 12:51:11'),
(371070,'000660',1,'202603181251',1019000,1019000,1018000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:52:00'),
(371071,'263750',1,'202603181251',63600,63900,63600,63800,63800,100,100,60,1,'ws','2026-03-18 12:52:02'),
(371072,'007120',1,'202603181251',2515,2570,2515,2520,2520,0,11.76,32,1,'ws','2026-03-18 12:52:02'),
(371073,'195990',1,'202603181251',2615,2645,2610,2640,2635,33.33,24,18.42,1,'ws','2026-03-18 12:52:02'),
(371074,'005930',1,'202603181251',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:52:02'),
(371075,'217590',1,'202603181251',18830,18840,18810,18810,456,100,28.57,53.33,1,'ws','2026-03-18 14:00:25'),
(371076,'069500',1,'202603181251',88320,88345,88295,88310,88300,0,17.81,29.2,1,'ws','2026-03-18 12:52:02'),
(371077,'034020',1,'202603181251',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:52:02'),
(371078,'229200',1,'202603181251',20112,20125,20112,20125,20120,100,100,62.5,1,'ws','2026-03-18 12:52:02'),
(371079,'369370',1,'202603181251',1562,1575,1515,1525,1525,0,0,33.98,1,'ws','2026-03-18 12:52:04'),
(371080,'242040',1,'202603181251',6830,6850,6830,6850,6840,66.67,66.67,75,1,'ws','2026-03-18 12:52:04'),
(371081,'005930',1,'202603181252',205250,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:53:00'),
(371082,'000660',1,'202603181252',1019000,1019000,1019000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:53:02'),
(371083,'229200',1,'202603181252',20125,20125,20105,20110,20110,40,40,50,1,'ws','2026-03-18 12:53:02'),
(371084,'298040',1,'202603181252',2735000,2736000,2734000,2735000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 12:53:02'),
(371085,'007120',1,'202603181252',2525,2525,2455,2515,2515,0,0,10,1,'ws','2026-03-18 12:53:02'),
(371086,'195990',1,'202603181252',2640,2680,2630,2670,2670,100,50,27.91,1,'ws','2026-03-18 12:53:02'),
(371087,'217590',1,'202603181252',18810,18820,18760,18780,1395,25,40,16.67,1,'ws','2026-03-18 14:00:25'),
(371088,'369370',1,'202603181252',1525,1540,1523,1526,1526,1.96,1.69,1.45,1,'ws','2026-03-18 12:53:02'),
(371089,'069500',1,'202603181252',88307,88315,88300,88312,88310,16.67,3.23,36.84,1,'ws','2026-03-18 12:53:02'),
(371090,'242040',1,'202603181252',6840,6860,6840,6860,6850,100,75,80,1,'ws','2026-03-18 12:53:02'),
(371091,'263750',1,'202603181252',63800,63900,63700,63700,63700,50,66.67,75,1,'ws','2026-03-18 12:53:10'),
(371092,'007120',1,'202603181253',2520,2585,2520,2575,2570,92.31,85.71,46.67,1,'ws','2026-03-18 12:54:00'),
(371093,'034020',3,'202603181251',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371094,'007120',3,'202603181251',2515,2585,2460,2575,2570,43.48,53.57,56,1,'ws','2026-03-18 12:54:02'),
(371095,'369370',1,'202603181253',1528,1537,1526,1535,1535,100,16.67,14.49,1,'ws','2026-03-18 12:54:02'),
(371096,'369370',3,'202603181251',1562,1575,1512,1534,157501,0,28.92,23.53,1,'ws','2026-03-18 13:54:47'),
(371097,'217590',1,'202603181253',18820,18820,18770,18770,336,0,20,18.18,1,'ws','2026-03-18 14:00:25'),
(371098,'217590',3,'202603181251',18830,18840,18760,18770,2187,0,30.77,50,1,'ws','2026-03-18 14:00:27'),
(371099,'005930',1,'202603181253',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371100,'005930',3,'202603181251',205250,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371101,'005380',1,'202603181253',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371102,'005380',3,'202603181251',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371103,'195990',1,'202603181253',2670,2680,2660,2665,2665,85.71,92.31,37.5,1,'ws','2026-03-18 12:54:02'),
(371104,'195990',3,'202603181251',2615,2685,2610,2665,183136,25,30.23,22.41,1,'ws','2026-03-18 14:45:29'),
(371105,'069500',1,'202603181253',88312,88325,88305,88307,88300,28.57,11.76,18.75,1,'ws','2026-03-18 12:54:02'),
(371106,'069500',3,'202603181251',88320,88345,88295,88307,88300,0,71.43,80.26,1,'ws','2026-03-18 12:54:02'),
(371107,'229200',1,'202603181253',20115,20125,20115,20125,20120,50,62.5,70,1,'ws','2026-03-18 12:54:02'),
(371108,'229200',3,'202603181251',20112,20125,20105,20125,20120,100,60,71.43,1,'ws','2026-03-18 12:54:02'),
(371109,'263750',1,'202603181253',63800,63800,63700,63700,63700,0,50,75,1,'ws','2026-03-18 12:54:02'),
(371110,'263750',3,'202603181251',63600,63900,63600,63700,63700,100,33.33,55.56,1,'ws','2026-03-18 12:54:02'),
(371111,'034020',1,'202603181253',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371112,'242040',1,'202603181253',6860,6860,6850,6860,6850,100,100,75,1,'ws','2026-03-18 12:54:02'),
(371113,'242040',3,'202603181251',6830,6860,6830,6860,6850,100,100,44.44,1,'ws','2026-03-18 12:54:02'),
(371114,'298040',1,'202603181253',2739000,2739000,2739000,2739000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371115,'298040',3,'202603181251',2739000,2739000,2739000,2739000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371117,'267260',3,'202603181251',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371118,'000660',3,'202603181251',1019000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:54:02'),
(371130,'005930',1,'202603181254',204500,204750,204500,204500,204500,NULL,NULL,NULL,1,'ws','2026-03-18 12:55:00'),
(371131,'069500',1,'202603181254',88300,88300,88200,88220,88210,0,2.13,1.3,1,'ws','2026-03-18 12:55:02'),
(371132,'369370',1,'202603181254',1536,1567,1534,1552,1551,100,100,31.76,1,'ws','2026-03-18 12:55:02'),
(371133,'000660',1,'202603181254',1019000,1019000,1019000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:55:02'),
(371134,'010120',1,'202603181254',831000,831000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 12:55:02'),
(371135,'005380',1,'202603181254',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:55:02'),
(371136,'229200',1,'202603181254',20120,20125,20115,20125,20120,100,50,62.5,1,'ws','2026-03-18 12:55:02'),
(371137,'263750',1,'202603181254',63800,63800,63700,63800,63800,100,50,75,1,'ws','2026-03-18 12:55:02'),
(371138,'034020',1,'202603181254',107600,107700,107600,107700,107600,NULL,NULL,NULL,1,'ws','2026-03-18 12:55:02'),
(371139,'007120',1,'202603181254',2570,2580,2550,2560,2555,80,75,38.71,1,'ws','2026-03-18 12:55:02'),
(371140,'195990',1,'202603181254',2665,2670,2625,2645,2630,0,54.55,41.38,1,'ws','2026-03-18 12:55:02'),
(371141,'217590',1,'202603181254',18790,18800,18760,18790,1588,66.67,33.33,50,1,'ws','2026-03-18 14:00:25'),
(371142,'242040',1,'202603181254',6850,6860,6850,6860,6850,100,100,75,1,'ws','2026-03-18 12:55:04'),
(371143,'475150',1,'202603181116',41725,41750,41700,41700,1953,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:24'),
(371144,'475150',1,'202603181117',41700,41700,41600,41650,2120,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:24'),
(371145,'475150',1,'202603181118',41650,41700,41650,41650,1721,0,NULL,NULL,1,'rest','2026-03-18 12:55:24'),
(371146,'475150',1,'202603181119',41650,41675,41550,41550,2155,0,0,NULL,1,'rest','2026-03-18 12:55:24'),
(371147,'475150',1,'202603181120',41550,41600,41500,41550,3155,0,0,NULL,1,'rest','2026-03-18 12:55:24'),
(371148,'475150',1,'202603181121',41500,41550,41450,41500,6949,0,0,0,1,'rest','2026-03-18 12:55:24'),
(371149,'475150',1,'202603181122',41500,41500,41450,41450,1752,0,0,0,1,'rest','2026-03-18 12:55:24'),
(371150,'475150',1,'202603181123',41450,41500,41400,41450,2371,0,0,0,1,'rest','2026-03-18 12:55:24'),
(371151,'475150',1,'202603181124',41450,41600,41400,41600,4866,100,75,60,1,'rest','2026-03-18 12:55:24'),
(371152,'475150',1,'202603181125',41600,41700,41550,41650,2386,100,100,66.67,1,'rest','2026-03-18 12:55:24'),
(371153,'475150',1,'202603181126',41650,41650,41550,41550,2828,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:20'),
(371154,'475150',1,'202603181127',41550,41650,41550,41600,3669,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:20'),
(371155,'475150',1,'202603181128',41600,41700,41550,41600,1550,100,NULL,NULL,1,'rest','2026-03-18 13:05:20'),
(371156,'475150',1,'202603181129',41600,41700,41550,41550,1653,0,50,NULL,1,'rest','2026-03-18 13:05:20'),
(371157,'475150',1,'202603181130',41550,41600,41500,41550,2209,0,0,NULL,1,'rest','2026-03-18 13:05:20'),
(371158,'475150',1,'202603181131',41550,41600,41500,41550,3515,100,0,50,1,'rest','2026-03-18 13:05:20'),
(371159,'475150',1,'202603181132',41550,41600,41500,41500,2552,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371160,'475150',1,'202603181133',41550,41550,41400,41450,3861,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371161,'475150',1,'202603181134',41450,41475,41350,41400,5724,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371162,'475150',1,'202603181135',41400,41450,41350,41400,8158,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371163,'475150',1,'202603181136',41400,41450,41350,41350,2061,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371164,'475150',1,'202603181137',41400,41450,41350,41450,1762,66.67,66.67,40,1,'rest','2026-03-18 13:05:20'),
(371165,'475150',1,'202603181138',41400,41500,41400,41500,657,100,75,60,1,'rest','2026-03-18 13:05:20'),
(371166,'475150',1,'202603181139',41500,41700,41500,41700,3885,100,100,87.5,1,'rest','2026-03-18 13:05:20'),
(371167,'475150',1,'202603181140',41700,41700,41600,41600,729,66.67,71.43,70,1,'rest','2026-03-18 13:05:20'),
(371168,'475150',1,'202603181141',41600,41600,41550,41600,1810,0,66.67,77.78,1,'rest','2026-03-18 13:05:20'),
(371169,'475150',1,'202603181142',41600,41600,41500,41550,1027,0,0,62.5,1,'rest','2026-03-18 13:05:20'),
(371170,'475150',1,'202603181143',41550,41550,41500,41500,2468,0,0,50,1,'rest','2026-03-18 13:05:20'),
(371171,'475150',1,'202603181144',41550,41550,41500,41500,2719,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371172,'475150',1,'202603181145',41500,41550,41400,41400,3439,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371173,'475150',1,'202603181146',41450,41450,41400,41450,1933,33.33,33.33,20,1,'rest','2026-03-18 13:05:20'),
(371174,'475150',1,'202603181147',41400,41500,41400,41500,1675,100,50,40,1,'rest','2026-03-18 13:05:20'),
(371175,'475150',1,'202603181148',41450,41500,41450,41450,3111,50,66.67,40,1,'rest','2026-03-18 13:05:20'),
(371176,'475150',1,'202603181149',41450,41600,41450,41600,1945,75,80,62.5,1,'rest','2026-03-18 13:05:20'),
(371177,'475150',1,'202603181150',41550,41600,41500,41600,750,100,75,83.33,1,'rest','2026-03-18 13:05:20'),
(371178,'475150',1,'202603181151',41600,41600,41550,41550,1034,0,75,66.67,1,'rest','2026-03-18 13:05:20'),
(371179,'475150',1,'202603181152',41550,41550,41500,41550,1727,0,0,60,1,'rest','2026-03-18 13:05:20'),
(371180,'475150',1,'202603181153',41550,41550,41500,41550,1393,100,0,75,1,'rest','2026-03-18 13:05:20'),
(371181,'475150',1,'202603181154',41550,41550,41500,41500,2071,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371182,'475150',1,'202603181155',41500,41550,41450,41500,2353,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371183,'475150',1,'202603181156',41450,41500,41400,41450,1697,0,0,0,1,'rest','2026-03-18 13:05:20'),
(371184,'475150',1,'202603181157',41450,41600,41450,41600,1407,75,75,60,1,'rest','2026-03-18 13:05:20'),
(371185,'475150',1,'202603181158',41550,41600,41500,41500,650,60,50,42.86,1,'rest','2026-03-18 13:05:20'),
(371186,'475150',1,'202603181159',41500,41550,41500,41500,1006,0,60,50,1,'rest','2026-03-18 13:05:20'),
(371187,'475150',1,'202603181200',41550,41550,41500,41500,1650,100,0,50,1,'rest','2026-03-18 13:05:20'),
(371188,'475150',1,'202603181201',41500,41550,41500,41550,1457,100,100,66.67,1,'rest','2026-03-18 13:05:20'),
(371189,'475150',1,'202603181202',41550,41700,41550,41650,1903,100,100,60,1,'rest','2026-03-18 13:05:20'),
(371190,'475150',1,'202603181203',41650,41700,41600,41650,858,100,100,100,1,'rest','2026-03-18 13:05:20'),
(371191,'475150',1,'202603181204',41650,41750,41625,41750,1679,100,100,100,1,'rest','2026-03-18 13:05:20'),
(371192,'475150',1,'202603181205',41750,41850,41700,41800,3968,100,100,100,1,'rest','2026-03-18 13:05:20'),
(371193,'475150',1,'202603181206',41800,41850,41750,41800,2635,100,100,100,1,'rest','2026-03-18 13:05:20'),
(371194,'475150',1,'202603181207',41750,41800,41750,41750,2732,0,50,75,1,'rest','2026-03-18 13:05:20'),
(371195,'475150',1,'202603181208',41750,41750,41700,41750,2177,0,0,75,1,'rest','2026-03-18 13:05:20'),
(371196,'475150',1,'202603181209',41750,41750,41700,41700,544,0,0,33.33,1,'rest','2026-03-18 13:05:20'),
(371197,'475150',1,'202603181210',41700,41750,41700,41750,1929,50,50,33.33,1,'rest','2026-03-18 13:05:20'),
(371198,'475150',1,'202603181211',41750,41750,41700,41700,1361,50,33.33,25,1,'rest','2026-03-18 13:05:20'),
(371199,'475150',1,'202603181212',41750,41750,41700,41750,798,50,66.67,50,1,'rest','2026-03-18 13:05:20'),
(371200,'475150',1,'202603181213',41750,41750,41700,41700,3149,50,33.33,40,1,'rest','2026-03-18 13:05:20'),
(371201,'475150',1,'202603181214',41700,41700,41600,41650,2873,0,33.33,40,1,'rest','2026-03-18 13:05:20'),
(371202,'475150',1,'202603181215',41650,41650,41600,41625,1747,0,0,22.22,1,'rest','2026-03-18 13:05:20'),
(371203,'475150',1,'202603181216',41600,41650,41550,41600,1269,0,0,25,1,'rest','2026-03-18 13:05:20'),
(371204,'475150',1,'202603181217',41550,41600,41550,41550,1819,0,0,0,1,'rest','2026-03-18 13:05:21'),
(371205,'475150',1,'202603181218',41550,41600,41550,41550,788,0,0,0,1,'rest','2026-03-18 13:05:21'),
(371206,'475150',1,'202603181219',41550,41600,41500,41600,1310,100,50,33.33,1,'rest','2026-03-18 13:05:21'),
(371207,'475150',1,'202603181220',41550,41600,41550,41600,345,100,100,40,1,'rest','2026-03-18 13:05:21'),
(371208,'475150',1,'202603181221',41550,41600,41500,41550,2090,0,50,33.33,1,'rest','2026-03-18 13:05:21'),
(371209,'475150',1,'202603181222',41500,41550,41500,41500,752,0,0,33.33,1,'rest','2026-03-18 13:05:21'),
(371210,'475150',1,'202603181223',41500,41550,41500,41550,1186,50,33.33,50,1,'rest','2026-03-18 13:05:21'),
(371211,'475150',1,'202603181224',41550,41550,41500,41550,1188,100,50,33.33,1,'rest','2026-03-18 13:05:21'),
(371212,'475150',1,'202603181225',41550,41550,41500,41550,1257,100,100,33.33,1,'rest','2026-03-18 13:05:21'),
(371213,'475150',1,'202603181226',41550,41600,41500,41600,2024,100,100,66.67,1,'rest','2026-03-18 13:05:21'),
(371214,'475150',1,'202603181227',41550,41600,41550,41600,818,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371215,'475150',1,'202603181228',41550,41600,41550,41550,363,0,50,50,1,'rest','2026-03-18 13:05:21'),
(371216,'475150',1,'202603181229',41550,41600,41550,41600,1071,50,50,66.67,1,'rest','2026-03-18 13:05:21'),
(371217,'475150',1,'202603181230',41600,41650,41550,41650,1349,100,66.67,75,1,'rest','2026-03-18 13:05:21'),
(371218,'475150',1,'202603181231',41650,41650,41600,41650,993,100,100,66.67,1,'rest','2026-03-18 13:05:21'),
(371219,'475150',1,'202603181232',41650,41650,41600,41600,640,0,50,50,1,'rest','2026-03-18 13:05:21'),
(371220,'475150',1,'202603181233',41650,41650,41600,41600,230,0,0,66.67,1,'rest','2026-03-18 13:05:21'),
(371221,'475150',1,'202603181234',41650,41700,41600,41700,1482,100,66.67,75,1,'rest','2026-03-18 13:05:21'),
(371222,'475150',1,'202603181235',41700,41800,41700,41800,2602,100,100,80,1,'rest','2026-03-18 13:05:21'),
(371223,'475150',1,'202603181236',41800,41850,41750,41850,3330,100,100,83.33,1,'rest','2026-03-18 13:05:21'),
(371224,'475150',1,'202603181237',41800,41900,41800,41900,3892,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371225,'475150',1,'202603181238',41900,41950,41850,41950,4049,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371226,'475150',1,'202603181239',41950,42050,41925,42000,12504,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371227,'475150',1,'202603181240',42000,42000,41900,41900,3710,33.33,50,66.67,1,'rest','2026-03-18 13:05:21'),
(371228,'475150',1,'202603181241',41900,41950,41850,41850,2689,0,25,50,1,'rest','2026-03-18 13:05:21'),
(371229,'475150',1,'202603181242',41850,41900,41800,41900,3357,50,25,50,1,'rest','2026-03-18 13:05:21'),
(371230,'475150',1,'202603181243',41900,41900,41850,41900,617,100,50,40,1,'rest','2026-03-18 13:05:21'),
(371231,'475150',1,'202603181244',41900,41900,41850,41900,530,100,100,25,1,'rest','2026-03-18 13:05:21'),
(371232,'475150',1,'202603181245',41900,41900,41850,41900,855,100,100,50,1,'rest','2026-03-18 13:05:21'),
(371233,'475150',1,'202603181246',41850,41900,41800,41850,2758,0,0,50,1,'rest','2026-03-18 13:05:21'),
(371234,'475150',1,'202603181247',41850,41900,41850,41850,1432,0,0,0,1,'rest','2026-03-18 13:05:21'),
(371235,'475150',1,'202603181248',41850,41900,41800,41850,3308,100,0,0,1,'rest','2026-03-18 13:05:21'),
(371236,'475150',1,'202603181249',41800,42100,41800,42050,9903,100,100,80,1,'rest','2026-03-18 13:05:21'),
(371237,'475150',1,'202603181250',42050,42300,42050,42250,12453,100,100,88.89,1,'rest','2026-03-18 13:05:21'),
(371238,'475150',1,'202603181251',42300,42350,42250,42300,12521,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371239,'475150',1,'202603181252',42300,42350,42200,42200,6924,33.33,71.43,81.82,1,'rest','2026-03-18 13:05:21'),
(371240,'475150',1,'202603181253',42250,42300,42150,42250,7322,33.33,50,83.33,1,'rest','2026-03-18 13:05:21'),
(371241,'475150',1,'202603181254',42300,42350,42250,42350,7685,100,60,80,1,'rest','2026-03-18 13:05:21'),
(371242,'475150',1,'202603181255',42350,42450,42350,42350,15161,100,100,66.67,1,'rest','2026-03-18 13:05:21'),
(371243,'475150',3,'202603171424',39975,40000,39900,39900,7347,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:30'),
(371244,'475150',3,'202603171427',39900,40000,39900,39950,6104,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:30'),
(371245,'475150',3,'202603171430',39950,40100,39900,40050,8326,100,NULL,NULL,1,'rest','2026-03-18 12:55:30'),
(371246,'475150',3,'202603171433',40050,40100,40000,40100,2416,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371247,'475150',3,'202603171436',40075,40550,40000,40400,76972,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371248,'475150',3,'202603171439',40400,40800,40350,40450,94484,100,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371249,'475150',3,'202603171442',40450,40600,40450,40500,35943,100,100,NULL,1,'rest','2026-03-18 13:05:21'),
(371250,'475150',3,'202603171445',40500,41100,40450,41100,119019,100,100,NULL,1,'rest','2026-03-18 13:05:21'),
(371251,'475150',3,'202603171448',41100,41600,40850,41150,202676,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371252,'475150',3,'202603171451',41150,41550,40900,41300,165801,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371253,'475150',3,'202603171454',41300,41650,41100,41400,117811,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371254,'475150',3,'202603171457',41400,41500,41100,41150,73822,28.57,50,78.26,1,'rest','2026-03-18 13:05:21'),
(371255,'475150',3,'202603171500',41200,41400,40800,40800,86949,0,14.29,33.33,1,'rest','2026-03-18 13:05:21'),
(371256,'475150',3,'202603171503',40800,40800,40350,40500,110178,0,0,21.74,1,'rest','2026-03-18 13:05:21'),
(371257,'475150',3,'202603171506',40600,41050,40400,40900,65458,57.14,38.1,35.71,1,'rest','2026-03-18 13:05:21'),
(371258,'475150',3,'202603171509',40900,41000,40550,40850,38197,88.89,53.33,29.63,1,'rest','2026-03-18 13:05:21'),
(371259,'475150',3,'202603171512',40850,41000,40800,41000,45886,75,91.67,44,1,'rest','2026-03-18 13:05:21'),
(371260,'475150',3,'202603171515',41000,41000,40450,40500,47733,23.08,21.43,39.29,1,'rest','2026-03-18 13:05:21'),
(371261,'475150',3,'202603171518',40500,40800,40300,40650,65581,23.08,37.5,56,1,'rest','2026-03-18 13:05:21'),
(371262,'475150',3,'202603171530',40650,40650,40650,40650,70151,100,23.08,35.29,1,'rest','2026-03-18 13:05:21'),
(371263,'475150',3,'202603171533',40650,40650,40650,40650,130,100,100,37.5,1,'rest','2026-03-18 13:05:21'),
(371264,'475150',3,'202603180900',43100,43250,42000,42025,250831,100,100,75.31,1,'rest','2026-03-18 13:05:21'),
(371265,'475150',3,'202603180903',42025,42350,41550,42050,182658,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371266,'475150',3,'202603180906',42100,42500,41950,42250,79352,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371267,'475150',3,'202603180909',42200,42775,42200,42550,68995,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371268,'475150',3,'202603180912',42550,42600,41800,41900,79671,31.58,43.48,74.51,1,'rest','2026-03-18 13:05:21'),
(371269,'475150',3,'202603180915',41950,42400,41850,42150,40071,27.78,45.83,54.39,1,'rest','2026-03-18 13:05:21'),
(371270,'475150',3,'202603180918',42150,42250,41900,42200,32107,100,31.58,55.17,1,'rest','2026-03-18 13:05:21'),
(371271,'475150',3,'202603180921',42200,42650,42100,42500,48935,100,100,58.06,1,'rest','2026-03-18 13:05:21'),
(371272,'475150',3,'202603180924',42550,42650,42350,42600,40678,100,100,51.85,1,'rest','2026-03-18 13:05:21'),
(371273,'475150',3,'202603180927',42550,43400,42550,42950,180020,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371274,'475150',3,'202603180930',43000,43000,42500,42550,39709,46.67,52.94,66.67,1,'rest','2026-03-18 13:05:21'),
(371275,'475150',3,'202603180933',42575,42650,42200,42250,42456,0,33.33,51.72,1,'rest','2026-03-18 13:05:21'),
(371276,'475150',3,'202603180936',42250,42400,42150,42200,26186,0,0,37.5,1,'rest','2026-03-18 13:05:21'),
(371277,'475150',3,'202603180939',42200,42600,42150,42400,23509,80,36.36,42.31,1,'rest','2026-03-18 13:05:21'),
(371278,'475150',3,'202603180942',42400,42450,42350,42400,10469,100,80,21.05,1,'rest','2026-03-18 13:05:21'),
(371279,'475150',3,'202603180945',42350,42400,41950,41950,36474,0,30.77,20,1,'rest','2026-03-18 13:05:21'),
(371280,'475150',3,'202603180948',42000,42250,41950,42200,21439,35.71,35.71,47.37,1,'rest','2026-03-18 13:05:21'),
(371281,'475150',3,'202603180951',42200,42250,42000,42150,14125,83.33,33.33,47.37,1,'rest','2026-03-18 13:05:21'),
(371282,'475150',3,'202603180954',42050,42400,42050,42250,17098,66.67,87.5,41.18,1,'rest','2026-03-18 13:05:21'),
(371283,'475150',3,'202603180957',42150,42500,42150,42350,21266,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371284,'475150',3,'202603181000',42350,42500,42250,42400,15975,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371285,'475150',3,'202603181003',42400,42400,42150,42200,15828,20,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371286,'475150',3,'202603181006',42150,42200,42050,42150,19811,0,16.67,NULL,1,'rest','2026-03-18 14:55:26'),
(371287,'475150',3,'202603181009',42150,42600,42150,42500,26079,87.5,58.33,NULL,1,'rest','2026-03-18 14:55:26'),
(371288,'475150',3,'202603181012',42500,42550,42100,42200,20762,53.85,50,42.11,1,'rest','2026-03-18 14:55:26'),
(371289,'475150',3,'202603181015',42200,42300,42100,42300,8901,25,60,45,1,'rest','2026-03-18 14:55:26'),
(371290,'475150',3,'202603181018',42250,42300,42200,42250,9924,66.67,22.22,52.94,1,'rest','2026-03-18 14:55:26'),
(371291,'475150',3,'202603181021',42300,42400,42250,42250,7317,0,66.67,56.25,1,'rest','2026-03-18 14:55:26'),
(371292,'475150',3,'202603181024',42300,42300,42200,42200,9958,0,0,20,1,'rest','2026-03-18 14:55:26'),
(371293,'475150',3,'202603181027',42200,42450,42050,42050,23910,0,0,28.57,1,'rest','2026-03-18 14:55:26'),
(371294,'475150',3,'202603181030',42050,42100,41800,41850,40321,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371295,'475150',3,'202603181033',41800,42000,41700,42000,30983,42.86,30,27.27,1,'rest','2026-03-18 14:55:26'),
(371296,'475150',3,'202603181036',42000,42050,41800,42000,22609,100,42.86,27.27,1,'rest','2026-03-18 14:55:26'),
(371297,'475150',3,'202603181039',42000,42000,41850,41850,11614,0,50,23.08,1,'rest','2026-03-18 14:55:26'),
(371298,'475150',3,'202603181042',41850,41850,41600,41650,25116,0,0,21.43,1,'rest','2026-03-18 14:55:26'),
(371299,'475150',3,'202603181045',41650,41800,41550,41700,24019,20,12.5,36.36,1,'rest','2026-03-18 14:55:26'),
(371300,'475150',3,'202603181048',41750,41900,41700,41900,10800,100,55.56,41.67,1,'rest','2026-03-18 14:55:26'),
(371301,'475150',3,'202603181051',41900,42000,41850,41850,9965,80,83.33,38.46,1,'rest','2026-03-18 14:55:26'),
(371302,'475150',3,'202603181054',41850,41850,41650,41700,8675,0,50,38.46,1,'rest','2026-03-18 14:55:26'),
(371303,'475150',3,'202603181057',41650,41700,41550,41550,25607,0,0,41.67,1,'rest','2026-03-18 14:55:26'),
(371304,'475150',3,'202603181100',41600,41600,41300,41500,49797,0,0,33.33,1,'rest','2026-03-18 14:55:26'),
(371305,'475150',3,'202603181103',41450,41650,41450,41600,14574,66.67,33.33,20,1,'rest','2026-03-18 14:55:26'),
(371306,'475150',3,'202603181106',41600,41600,41400,41500,11727,50,40,18.18,1,'rest','2026-03-18 14:55:26'),
(371307,'475150',3,'202603181109',41450,41650,41450,41650,11455,60,71.43,45.45,1,'rest','2026-03-18 14:55:26'),
(371308,'475150',3,'202603181112',41650,41750,41600,41700,7080,100,66.67,66.67,1,'rest','2026-03-18 14:55:26'),
(371309,'475150',3,'202603181115',41700,41750,41600,41650,6025,50,80,66.67,1,'rest','2026-03-18 14:55:26'),
(371310,'475150',3,'202603181118',41650,41700,41500,41550,7031,0,25,44.44,1,'rest','2026-03-18 14:55:26'),
(371311,'475150',3,'202603181121',41500,41550,41400,41450,11072,0,0,44.44,1,'rest','2026-03-18 14:55:26'),
(371312,'475150',3,'202603181124',41450,41700,41400,41550,10080,50,33.33,37.5,1,'rest','2026-03-18 14:55:26'),
(371313,'475150',3,'202603181127',41550,41700,41550,41550,6872,100,50,28.57,1,'rest','2026-03-18 14:55:26'),
(371314,'475150',3,'202603181130',41550,41600,41500,41500,8276,0,66.67,28.57,1,'rest','2026-03-18 14:55:26'),
(371315,'475150',3,'202603181133',41550,41550,41350,41400,17743,0,0,28.57,1,'rest','2026-03-18 14:55:26'),
(371316,'475150',3,'202603181136',41400,41500,41350,41500,4480,50,40,57.14,1,'rest','2026-03-18 14:55:26'),
(371317,'475150',3,'202603181139',41500,41700,41500,41600,6424,100,66.67,57.14,1,'rest','2026-03-18 14:55:26'),
(371318,'475150',3,'202603181142',41600,41600,41500,41500,6214,50,66.67,44.44,1,'rest','2026-03-18 14:55:26'),
(371319,'475150',3,'202603181145',41500,41550,41400,41500,7047,0,50,50,1,'rest','2026-03-18 14:55:26'),
(371320,'475150',3,'202603181148',41450,41600,41450,41600,5806,100,50,75,1,'rest','2026-03-18 14:55:26'),
(371321,'475150',3,'202603181151',41600,41600,41500,41550,4154,66.67,66.67,57.14,1,'rest','2026-03-18 14:55:26'),
(371322,'475150',3,'202603181154',41550,41550,41400,41450,6121,0,40,28.57,1,'rest','2026-03-18 14:55:26'),
(371323,'475150',3,'202603181157',41450,41600,41450,41500,3063,33.33,25,50,1,'rest','2026-03-18 14:55:26'),
(371324,'475150',3,'202603181200',41550,41700,41500,41650,5010,100,66.67,66.67,1,'rest','2026-03-18 14:55:26'),
(371325,'475150',3,'202603181203',41650,41850,41600,41800,6505,100,100,70,1,'rest','2026-03-18 14:55:26'),
(371326,'475150',3,'202603181206',41800,41850,41700,41750,7544,75,85.71,70,1,'rest','2026-03-18 14:55:26'),
(371327,'475150',3,'202603181209',41750,41750,41700,41700,3834,0,60,77.78,1,'rest','2026-03-18 14:55:26'),
(371328,'475150',3,'202603181212',41750,41750,41600,41650,6820,0,0,66.67,1,'rest','2026-03-18 14:55:26'),
(371329,'475150',3,'202603181215',41650,41650,41550,41550,4835,0,0,37.5,1,'rest','2026-03-18 14:55:26'),
(371330,'475150',3,'202603181218',41550,41600,41500,41600,2443,33.33,25,16.67,1,'rest','2026-03-18 14:55:26'),
(371331,'475150',3,'202603181221',41550,41600,41500,41550,4028,50,25,16.67,1,'rest','2026-03-18 14:55:26'),
(371332,'475150',3,'202603181224',41550,41600,41500,41600,4469,50,66.67,33.33,1,'rest','2026-03-18 14:55:26'),
(371333,'475150',3,'202603181227',41550,41600,41550,41600,2252,100,50,40,1,'rest','2026-03-18 14:55:26'),
(371334,'475150',3,'202603181230',41600,41650,41550,41600,2982,100,100,66.67,1,'rest','2026-03-18 14:55:26'),
(371335,'475150',3,'202603181233',41650,41800,41600,41800,4314,100,100,83.33,1,'rest','2026-03-18 14:55:26'),
(371336,'475150',3,'202603181236',41800,41950,41750,41950,11271,100,100,100,1,'rest','2026-03-18 14:55:26'),
(371337,'475150',3,'202603181239',41950,42050,41850,41850,18903,60,77.78,77.78,1,'rest','2026-03-18 14:55:26'),
(371338,'475150',3,'202603181242',41850,41900,41800,41900,4504,33.33,66.67,80,1,'rest','2026-03-18 14:55:26'),
(371339,'475150',3,'202603181245',41900,41900,41800,41850,5045,50,25,72.73,1,'rest','2026-03-18 14:55:26'),
(371340,'475150',3,'202603181248',41850,42300,41800,42250,25664,88.89,90,80,1,'rest','2026-03-18 14:55:26'),
(371341,'475150',3,'202603181251',42300,42350,42150,42250,26767,100,88.89,75,1,'rest','2026-03-18 14:55:26'),
(371342,'475150',3,'202603181254',42300,42450,42250,42400,29215,100,100,92.31,1,'rest','2026-03-18 14:55:26'),
(371394,'475150',60,'202602251100',30700,30750,30400,30550,66746,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:31'),
(371444,'475150',60,'202602251200',30550,30650,30400,30550,76345,NULL,NULL,NULL,1,'rest','2026-03-18 12:55:31'),
(371445,'475150',60,'202602251300',30500,30550,30300,30400,74675,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371446,'475150',60,'202602251400',30400,30400,30050,30100,136358,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371447,'475150',60,'202602251500',30050,30350,30000,30300,77797,40,NULL,NULL,1,'rest','2026-03-18 14:55:26'),
(371448,'475150',60,'202602260900',29850,29950,28300,28500,568794,10,8.7,NULL,1,'rest','2026-03-18 14:55:26'),
(371449,'475150',60,'202602261000',28500,28950,28300,28400,210738,0,9.52,NULL,1,'rest','2026-03-18 14:55:26'),
(371450,'475150',60,'202602261100',28400,28800,28400,28600,90250,66.67,9.52,15.38,1,'rest','2026-03-18 14:55:26'),
(371451,'475150',60,'202602261200',28600,28750,28500,28550,72717,80,57.14,17.02,1,'rest','2026-03-18 14:55:26'),
(371452,'475150',60,'202602261300',28550,29100,28500,29050,132577,90.91,93.33,26.42,1,'rest','2026-03-18 14:55:26'),
(371453,'475150',60,'202602261400',29100,29200,28950,28950,109989,83.33,76.92,73.68,1,'rest','2026-03-18 14:55:26'),
(371454,'475150',60,'202602261500',28950,29100,28900,29100,61046,60,86.67,85,1,'rest','2026-03-18 14:55:26'),
(371455,'475150',60,'202602270900',29200,29300,28350,28450,244046,18.75,16.67,44.83,1,'rest','2026-03-18 14:55:26'),
(371456,'475150',60,'202602271000',28400,28450,28150,28350,98442,0,16.67,43.33,1,'rest','2026-03-18 14:55:26'),
(371457,'475150',60,'202602271100',28350,28550,28300,28350,51200,0,0,15,1,'rest','2026-03-18 14:55:26'),
(371458,'475150',60,'202602271200',28400,29200,28350,28750,138731,100,80,42.31,1,'rest','2026-03-18 14:55:26'),
(371459,'475150',60,'202602271300',28800,29150,28650,28850,67783,100,100,40,1,'rest','2026-03-18 14:55:26'),
(371460,'475150',60,'202602271400',28850,29150,28700,29050,88125,100,100,87.5,1,'rest','2026-03-18 14:55:26'),
(371461,'475150',60,'202602271500',29050,29100,28750,28800,60087,44.44,54.55,73.68,1,'rest','2026-03-18 14:55:26'),
(371462,'475150',60,'202603030900',27700,28300,27050,27900,265289,0,14.81,37.84,1,'rest','2026-03-18 14:55:26'),
(371463,'475150',60,'202603031000',27950,27950,27400,27500,89307,0,0,16.22,1,'rest','2026-03-18 14:55:26'),
(371464,'475150',60,'202603031100',27500,27550,27000,27050,87777,0,0,9.09,1,'rest','2026-03-18 14:55:26'),
(371465,'475150',60,'202603031200',27075,27150,26350,26900,143316,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371466,'475150',60,'202603031300',26900,27000,26150,26300,96958,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371467,'475150',60,'202603031400',26250,26500,26000,26050,120148,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371468,'475150',60,'202603031500',26050,26150,25800,25850,74714,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371469,'475150',60,'202603040900',23600,24500,23000,23950,364290,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371470,'475150',60,'202603041000',23950,24050,23050,23100,86715,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371471,'475150',60,'202603041100',23100,23200,22100,22500,128404,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371472,'475150',60,'202603041200',22500,22700,20950,22500,207479,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371473,'475150',60,'202603041300',22500,22750,21900,22150,92675,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371474,'475150',60,'202603041400',22050,22300,21750,22000,111627,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371475,'475150',60,'202603041500',22050,22050,21550,21550,65990,0,0,0,1,'rest','2026-03-18 14:55:26'),
(371476,'475150',60,'202603050900',23100,24150,22800,24075,293933,84.87,80.8,72.66,1,'rest','2026-03-18 14:55:26'),
(371477,'475150',60,'202603051000',24075,24400,23500,23650,142040,85.59,74.26,64.74,1,'rest','2026-03-18 14:55:26'),
(371478,'475150',60,'202603051100',23600,23950,23550,23775,61920,22.73,86.18,72.11,1,'rest','2026-03-18 14:55:26'),
(371479,'475150',60,'202603051200',23750,24100,23550,23700,80254,62.5,20,73.61,1,'rest','2026-03-18 14:55:26'),
(371480,'475150',60,'202603051300',23650,24400,23650,24400,58281,90.32,91.67,87.01,1,'rest','2026-03-18 14:55:26'),
(371481,'475150',60,'202603051400',24400,24550,24050,24050,83291,66.67,62.22,49.25,1,'rest','2026-03-18 14:55:26'),
(371482,'475150',60,'202603051500',24150,24250,23950,23950,40151,0,60.87,61.11,1,'rest','2026-03-18 14:55:26'),
(371483,'475150',60,'202603060900',26650,27250,25500,26700,689611,96.49,85.94,86.79,1,'rest','2026-03-18 14:55:26'),
(371484,'475150',60,'202603061000',26750,27200,25950,26700,312392,100,96.49,88.46,1,'rest','2026-03-18 14:55:26'),
(371485,'475150',60,'202603061100',26700,27100,26300,26650,142061,0,98.21,84.62,1,'rest','2026-03-18 14:55:26'),
(371486,'475150',60,'202603061200',26600,27450,26550,27100,322718,90,90,95.52,1,'rest','2026-03-18 14:55:26'),
(371487,'475150',60,'202603061300',27100,28050,26750,26900,456061,69.23,64.29,92.75,1,'rest','2026-03-18 14:55:26'),
(371488,'475150',60,'202603061400',26900,27300,26450,27300,178720,66.67,80.95,77.27,1,'rest','2026-03-18 14:55:26'),
(371489,'475150',60,'202603061500',27300,27450,27100,27300,91447,100,66.67,77.27,1,'rest','2026-03-18 14:55:26'),
(371490,'475150',60,'202603090900',26400,27950,26350,27450,434627,100,100,83.33,1,'rest','2026-03-18 14:55:26'),
(371491,'475150',60,'202603091000',27400,27800,27300,27600,132637,100,100,77.78,1,'rest','2026-03-18 14:55:26'),
(371492,'475150',60,'202603091100',27600,28500,26750,28300,416845,100,100,100,1,'rest','2026-03-18 14:55:26'),
(371493,'475150',60,'202603091200',28300,28300,27150,27200,147809,38.89,43.59,47.62,1,'rest','2026-03-18 14:55:26'),
(371494,'475150',60,'202603091300',27250,27850,27000,27650,123834,29.03,51.11,56.86,1,'rest','2026-03-18 14:55:26'),
(371495,'475150',60,'202603091400',27650,29350,27450,28650,514662,100,56.86,67.65,1,'rest','2026-03-18 14:55:26'),
(371496,'475150',60,'202603091500',28650,28900,28250,28900,130844,100,100,68.57,1,'rest','2026-03-18 14:55:28'),
(371497,'475150',60,'202603100900',28650,29000,27600,28000,319311,21.74,58.14,45.95,1,'rest','2026-03-18 14:55:28'),
(371498,'475150',60,'202603101000',27950,28500,27950,28450,106520,33.33,43.75,70.49,1,'rest','2026-03-18 14:55:28'),
(371499,'475150',60,'202603101100',28400,28450,27850,27900,90357,45,23.68,53.97,1,'rest','2026-03-18 14:55:28'),
(371500,'475150',60,'202603101200',27900,28150,27600,28000,85539,15.38,50,35.56,1,'rest','2026-03-18 14:55:28'),
(371501,'475150',60,'202603101300',28000,30250,27700,29050,830445,100,67.65,52.46,1,'rest','2026-03-18 14:55:28'),
(371502,'475150',60,'202603101400',29000,29450,28300,28550,273453,67.74,69.7,60.38,1,'rest','2026-03-18 14:55:28'),
(371503,'475150',60,'202603101500',28550,28750,28450,28600,87799,9.09,68.75,53.33,1,'rest','2026-03-18 14:55:28'),
(371504,'475150',60,'202603110900',29600,29800,28850,28850,342154,100,37.5,74.36,1,'rest','2026-03-18 14:55:28'),
(371505,'475150',60,'202603111000',28850,29150,28800,29050,86865,100,100,75.61,1,'rest','2026-03-18 14:55:28'),
(371506,'475150',60,'202603111100',29050,29400,29050,29300,100241,100,100,60,1,'rest','2026-03-18 14:55:28'),
(371507,'475150',60,'202603111200',29300,29500,29100,29200,82835,71.43,81.82,88.24,1,'rest','2026-03-18 14:55:28'),
(371508,'475150',60,'202603111300',29200,29450,29000,29300,90881,50,77.78,88.89,1,'rest','2026-03-18 14:55:28'),
(371509,'475150',60,'202603111400',29300,29500,28300,28300,200564,9.09,8.33,33.33,1,'rest','2026-03-18 14:55:28'),
(371510,'475150',60,'202603111500',28350,28900,28200,28750,103924,31.03,35.48,42.11,1,'rest','2026-03-18 14:55:28'),
(371511,'475150',60,'202603120900',28750,29750,28400,29400,309696,100,52.38,52.17,1,'rest','2026-03-18 14:55:28'),
(371512,'475150',60,'202603121000',29400,30350,29050,29800,432744,100,100,61.54,1,'rest','2026-03-18 14:55:28'),
(371513,'475150',60,'202603121100',29750,29950,29200,29700,273909,80,91.3,57.69,1,'rest','2026-03-18 14:55:28'),
(371514,'475150',60,'202603121200',29700,34400,29650,33100,3721609,97.14,97.44,98,1,'rest','2026-03-18 14:55:28'),
(371515,'475150',60,'202603121300',33050,34750,31900,34750,2736691,100,98.06,98.39,1,'rest','2026-03-18 14:55:28'),
(371516,'475150',60,'202603121400',34750,37350,32950,37350,4273350,100,100,98.77,1,'rest','2026-03-18 14:55:28'),
(371517,'475150',60,'202603121500',37350,37350,37350,37350,97453,100,100,98.71,1,'rest','2026-03-18 14:55:28'),
(371518,'475150',60,'202603130900',39150,43700,39000,40350,6967279,100,100,100,1,'rest','2026-03-18 14:55:28'),
(371519,'475150',60,'202603131000',40350,41200,38650,39550,1808581,78.95,78.95,90.06,1,'rest','2026-03-18 14:55:28'),
(371520,'475150',60,'202603131100',39550,40600,38950,40000,904612,36,81.18,88.32,1,'rest','2026-03-18 14:55:28'),
(371521,'475150',60,'202603131200',40100,40800,39750,40150,583838,100,42.86,81.82,1,'rest','2026-03-18 14:55:28'),
(371522,'475150',60,'202603131300',40100,40250,38850,39000,546103,11.54,34.29,64.86,1,'rest','2026-03-18 14:55:28'),
(371523,'475150',60,'202603131400',39000,39500,38500,39000,416882,0,11.54,23.53,1,'rest','2026-03-18 14:55:28'),
(371524,'475150',60,'202603131500',39000,39350,38750,39350,318720,100,23.33,45.24,1,'rest','2026-03-18 14:55:28'),
(371525,'475150',60,'202603160900',41100,41750,38750,39400,1298809,100,100,32.35,1,'rest','2026-03-18 14:55:28'),
(371526,'475150',60,'202603161000',39400,39500,37650,38300,465099,4.35,26.67,15.09,1,'rest','2026-03-18 14:55:28'),
(371527,'475150',60,'202603161100',38300,38400,37100,38000,345275,0,3.45,22.22,1,'rest','2026-03-18 14:55:28'),
(371528,'475150',60,'202603161200',38000,38600,37750,38200,201858,40,12.5,30,1,'rest','2026-03-18 14:55:28'),
(371529,'475150',60,'202603161300',38150,38250,37350,37700,141366,28.57,20,11.63,1,'rest','2026-03-18 14:55:28'),
(371530,'475150',60,'202603161400',37700,38550,37550,38150,222893,47.37,56.52,25.49,1,'rest','2026-03-18 14:55:28'),
(371531,'475150',60,'202603161500',38150,38450,38000,38450,115775,100,60,54.29,1,'rest','2026-03-18 14:55:28'),
(371532,'475150',60,'202603170900',38650,41850,38050,39950,2607122,100,100,83.05,1,'rest','2026-03-18 14:55:28'),
(371533,'475150',60,'202603171000',40000,40750,39600,39950,486280,100,100,81.82,1,'rest','2026-03-18 14:55:28'),
(371534,'475150',60,'202603171100',39950,40350,39750,39850,221942,0,93.75,95.74,1,'rest','2026-03-18 14:55:28'),
(371535,'475150',60,'202603171200',39850,40000,39400,39650,169242,0,0,85.71,1,'rest','2026-03-18 14:55:28'),
(371536,'475150',60,'202603171300',39700,40000,39500,39900,127650,55.56,45.45,85.37,1,'rest','2026-03-18 14:55:28'),
(371537,'475150',60,'202603171400',39900,41650,39850,41150,1032622,100,88.24,83.33,1,'rest','2026-03-18 14:55:28'),
(371538,'475150',60,'202603171500',41200,41400,40300,40650,530263,71.43,75,65.22,1,'rest','2026-03-18 14:55:28'),
(371539,'475150',60,'202603180900',43100,43400,41550,42350,1256049,77.27,85.51,82.05,1,'rest','2026-03-18 14:55:28'),
(371540,'475150',60,'202603181000',42350,42600,41550,41550,368174,68,56.67,71.11,1,'rest','2026-03-18 14:55:28'),
(371541,'475150',60,'202603181100',41600,41750,41300,41500,205041,0,66.67,68.6,1,'rest','2026-03-18 14:55:28'),
(371542,'475150',60,'202603181200',41550,42450,41500,42250,197345,93.75,46.88,64.47,1,'rest','2026-03-18 14:55:28'),
(371543,'069500',1,'202603181255',88215,88285,88205,88272,88270,37.41,36.11,34.62,1,'ws','2026-03-18 12:56:00'),
(371544,'195990',1,'202603181255',2630,2690,2630,2685,2685,66.67,61.54,80,1,'ws','2026-03-18 12:56:02'),
(371545,'242040',1,'202603181255',6860,6860,6850,6860,6850,100,100,100,1,'ws','2026-03-18 12:56:02'),
(371546,'229200',1,'202603181255',20125,20140,20120,20140,20135,100,100,72.73,1,'ws','2026-03-18 12:56:02'),
(371547,'217590',1,'202603181255',18800,18800,18780,18780,536,66.67,50,37.5,1,'ws','2026-03-18 14:00:25'),
(371549,'369370',1,'202603181255',1552,1554,1537,1538,1538,54.84,65,29.67,1,'ws','2026-03-18 12:56:04'),
(371550,'263750',1,'202603181255',63800,63800,63700,63700,63700,50,50,50,1,'ws','2026-03-18 12:56:06'),
(371551,'005930',1,'202603181256',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:00'),
(371552,'005930',3,'202603181254',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:02'),
(371553,'034020',1,'202603181256',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:02'),
(371554,'034020',3,'202603181254',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:02'),
(371555,'195990',1,'202603181256',2690,2690,2640,2645,2640,50,40,51.85,1,'ws','2026-03-18 12:57:02'),
(371556,'195990',3,'202603181254',2665,2690,2620,2645,152745,71.43,22.73,23.64,1,'ws','2026-03-18 14:45:29'),
(371557,'229200',1,'202603181256',20140,20150,20135,20150,20145,100,100,72.73,1,'ws','2026-03-18 12:57:02'),
(371558,'229200',3,'202603181254',20120,20150,20115,20150,20145,100,100,83.33,1,'ws','2026-03-18 12:57:02'),
(371559,'369370',1,'202603181256',1541,1544,1535,1535,1535,0,50,61.36,1,'ws','2026-03-18 12:57:02'),
(371560,'369370',3,'202603181254',1536,1575,1534,1534,53511,0,0,26.97,1,'ws','2026-03-18 13:54:47'),
(371561,'000660',1,'202603181256',1019000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:02'),
(371562,'000660',3,'202603181254',1019000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:57:02'),
(371563,'475150',1,'202603181256',42350,42450,42350,42400,6369,100,100,66.67,1,'ws','2026-03-18 13:05:21'),
(371566,'263750',3,'202603181254',63800,63800,63700,63700,63700,100,100,55.56,1,'ws','2026-03-18 12:57:04'),
(371573,'069500',1,'202603181256',88272,88305,88262,88290,88285,100,44.59,43.9,1,'ws','2026-03-18 12:57:04'),
(371574,'069500',3,'202603181254',88300,88305,88200,88295,88285,0,0,64.71,1,'ws','2026-03-18 12:57:04'),
(371575,'263750',1,'202603181256',63800,63800,63700,63700,63700,0,50,33.33,1,'ws','2026-03-18 12:57:04'),
(371576,'242040',1,'202603181256',6860,6870,6855,6860,6860,100,100,100,1,'ws','2026-03-18 12:57:04'),
(371577,'242040',3,'202603181254',6850,6870,6850,6860,6860,100,100,80,1,'ws','2026-03-18 12:57:04'),
(371581,'217590',1,'202603181256',18780,18800,18760,18800,1749,66.67,80,44.44,1,'ws','2026-03-18 14:00:25'),
(371582,'217590',3,'202603181254',18790,18800,18760,18800,3873,50,25,55,1,'ws','2026-03-18 14:00:27'),
(371584,'005930',1,'202603181257',205250,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:58:00'),
(371585,'069500',1,'202603181257',88302,88330,88280,88330,88325,100,100,54.46,1,'ws','2026-03-18 12:58:02'),
(371586,'005380',1,'202603181257',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 12:58:02'),
(371587,'242040',1,'202603181257',6870,6870,6860,6870,6860,100,100,100,1,'ws','2026-03-18 12:58:02'),
(371588,'195990',1,'202603181257',2645,2645,2630,2630,2630,0,42.11,33.33,1,'ws','2026-03-18 12:58:02'),
(371589,'369370',1,'202603181257',1534,1537,1529,1537,1536,40,10.53,62.22,1,'ws','2026-03-18 12:58:02'),
(371590,'000660',1,'202603181257',1019000,1019000,1019000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 12:58:02'),
(371591,'263750',1,'202603181257',63700,63800,63700,63800,63800,100,50,66.67,1,'ws','2026-03-18 12:58:02'),
(371592,'475150',1,'202603181257',42450,42450,42350,42350,4849,50,50,80,1,'ws','2026-03-18 13:05:21'),
(371593,'229200',1,'202603181257',20150,20150,20140,20150,20145,100,100,100,1,'ws','2026-03-18 12:58:04'),
(371594,'217590',1,'202603181257',18780,18800,18760,18790,308,66.67,50,57.14,1,'ws','2026-03-18 14:00:25'),
(371595,'005930',1,'202603181258',205250,205250,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 12:59:00'),
(371596,'000660',1,'202603181258',1020000,1020000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 12:59:02'),
(371597,'069500',1,'202603181258',88325,88370,88322,88352,88350,100,100,60.27,1,'ws','2026-03-18 12:59:02'),
(371598,'195990',1,'202603181258',2630,2635,2600,2610,2610,0,0,29.63,1,'ws','2026-03-18 12:59:02'),
(371599,'229200',1,'202603181258',20145,20150,20140,20140,20140,0,50,71.43,1,'ws','2026-03-18 12:59:02'),
(371600,'010120',1,'202603181258',835000,835000,835000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 12:59:02'),
(371601,'475150',1,'202603181258',42350,42375,42150,42250,13359,0,25,50,1,'ws','2026-03-18 13:05:21'),
(371602,'217590',1,'202603181258',18790,18800,18770,18770,553,0,40,50,1,'ws','2026-03-18 14:00:25'),
(371603,'263750',1,'202603181258',63800,63900,63800,63800,63800,100,100,66.67,1,'ws','2026-03-18 12:59:02'),
(371604,'369370',1,'202603181258',1537,1557,1537,1557,1554,100,88,69.64,1,'ws','2026-03-18 12:59:02'),
(371605,'242040',1,'202603181258',6870,6870,6860,6870,6860,100,100,100,1,'ws','2026-03-18 12:59:02'),
(371606,'005930',1,'202603181259',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:00'),
(371607,'195990',3,'202603181257',2645,2655,2600,2640,132570,0,66.67,27.08,1,'ws','2026-03-18 14:45:29'),
(371608,'005930',3,'202603181257',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371609,'005930',15,'202603181245',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371610,'005930',60,'202603181200',205000,205250,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371611,'000660',1,'202603181259',1019000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371612,'000660',3,'202603181257',1019000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371613,'000660',15,'202603181245',1019000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371614,'000660',60,'202603181200',1019000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371615,'298040',1,'202603181259',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371616,'298040',3,'202603181257',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371617,'298040',15,'202603181245',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371618,'298040',60,'202603181200',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371619,'267260',1,'202603181259',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371620,'267260',3,'202603181257',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371621,'267260',15,'202603181245',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371622,'267260',60,'202603181200',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371623,'195990',1,'202603181259',2610,2655,2610,2640,2635,60,46.15,48.28,1,'ws','2026-03-18 13:00:02'),
(371624,'195990',15,'202603181245',2755,2800,2600,2640,1186672,0,63.93,43.88,1,'ws','2026-03-18 14:45:29'),
(371625,'195990',60,'202603181200',2535,2875,2445,2640,7173729,100,89.17,63.31,1,'ws','2026-03-18 14:45:31'),
(371626,'069500',1,'202603181259',88352,88362,88265,88282,88280,23.91,46.97,65.35,1,'ws','2026-03-18 13:00:02'),
(371627,'069500',3,'202603181257',88302,88370,88265,88282,88280,0,0,57.69,1,'ws','2026-03-18 13:00:02'),
(371628,'069500',15,'202603181245',88262,88385,88200,88282,88280,100,100,91.56,1,'ws','2026-03-18 13:00:02'),
(371629,'069500',60,'202603181200',88075,88385,87980,88282,88280,100,51.86,NULL,1,'ws','2026-03-18 13:00:02'),
(371630,'010120',1,'202603181259',836000,836000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371631,'010120',3,'202603181257',836000,836000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371632,'010120',15,'202603181245',836000,836000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371633,'010120',60,'202603181200',836000,836000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371634,'229200',1,'202603181259',20140,20150,20135,20135,20135,0,0,62.5,1,'ws','2026-03-18 13:00:02'),
(371635,'229200',3,'202603181257',20145,20150,20135,20135,20135,62.5,70,61.54,1,'ws','2026-03-18 13:00:02'),
(371636,'229200',15,'202603181245',20125,20150,20105,20135,20135,100,91.67,68.75,1,'ws','2026-03-18 13:00:02'),
(371637,'229200',60,'202603181200',20090,20150,20045,20135,20135,90.91,97.06,74.24,1,'ws','2026-03-18 13:00:02'),
(371638,'475150',1,'202603181259',42200,42300,42200,42250,2732,0,0,25,1,'ws','2026-03-18 13:05:21'),
(371639,'475150',3,'202603181257',42450,42450,42150,42250,20940,50,50,73.33,1,'ws','2026-03-18 14:55:26'),
(371640,'475150',15,'202603181245',41900,42450,41800,42250,107631,100,92.86,94.12,1,'ws','2026-03-18 13:05:23'),
(371641,'005380',1,'202603181259',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371642,'005380',3,'202603181257',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371643,'005380',15,'202603181245',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371644,'005380',60,'202603181200',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:02'),
(371645,'263750',1,'202603181259',63800,63900,63800,63800,63800,100,100,50,1,'ws','2026-03-18 13:00:02'),
(371646,'263750',3,'202603181257',63700,63900,63700,63800,63800,100,100,42.86,1,'ws','2026-03-18 13:00:02'),
(371647,'263750',15,'202603181245',63900,64100,63500,63800,63800,71.43,83.33,70,1,'ws','2026-03-18 13:00:02'),
(371648,'242040',1,'202603181259',6870,6880,6860,6870,6870,100,100,100,1,'ws','2026-03-18 13:00:02'),
(371649,'242040',3,'202603181257',6870,6880,6860,6870,6870,100,100,100,1,'ws','2026-03-18 13:00:02'),
(371650,'242040',15,'202603181245',6820,6880,6810,6870,6870,100,100,79.31,1,'ws','2026-03-18 13:00:02'),
(371651,'242040',60,'202603181200',6820,6890,6780,6870,6870,27.78,50,47.83,1,'ws','2026-03-18 13:00:02'),
(371672,'217590',1,'202603181259',18780,18780,18760,18770,1022,0,0,33.33,1,'ws','2026-03-18 14:00:25'),
(371673,'217590',3,'202603181257',18780,18800,18760,18770,1883,50,33.33,36.84,1,'ws','2026-03-18 14:00:27'),
(371674,'217590',15,'202603181245',18810,18870,18760,18770,18760,50,31.25,58.62,1,'ws','2026-03-18 13:00:04'),
(371675,'217590',60,'202603181200',18710,18930,18680,18770,103472,37.5,50,90.2,1,'ws','2026-03-18 14:00:28'),
(371679,'369370',1,'202603181259',1556,1556,1544,1547,1544,66.67,68.75,44.9,1,'ws','2026-03-18 13:00:06'),
(371680,'369370',3,'202603181257',1534,1557,1529,1551,22353,100,29.31,41,1,'ws','2026-03-18 13:54:47'),
(371681,'369370',15,'202603181245',1569,1595,1512,1551,419639,80.22,88.61,66.67,1,'ws','2026-03-18 13:54:49'),
(371682,'369370',60,'202603181200',1507,1611,1502,1547,1544,NULL,NULL,NULL,1,'ws','2026-03-18 13:00:06'),
(371686,'005930',1,'202603181300',205250,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:01:00'),
(371687,'005380',1,'202603181300',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:01:02'),
(371688,'229200',1,'202603181300',20135,20155,20135,20150,20150,75,50,62.5,1,'ws','2026-03-18 13:01:02'),
(371689,'000660',1,'202603181300',1019500,1019500,1019500,1019500,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:01:02'),
(371690,'069500',1,'202603181300',88290,88342,88255,88280,88265,0,23.4,52.63,1,'ws','2026-03-18 13:01:02'),
(371691,'010120',1,'202603181300',838000,838000,838000,838000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:01:02'),
(371692,'195990',1,'202603181300',2635,2635,2610,2610,2610,50,37.5,22.22,1,'ws','2026-03-18 13:01:02'),
(371693,'034020',1,'202603181300',107400,107400,107400,107400,107400,NULL,NULL,NULL,1,'ws','2026-03-18 13:01:02'),
(371694,'369370',1,'202603181300',1547,1547,1542,1542,1540,0,57.14,55,1,'ws','2026-03-18 13:01:02'),
(371695,'263750',1,'202603181300',63900,63900,63800,63900,63800,100,100,100,1,'ws','2026-03-18 13:01:02'),
(371696,'242040',1,'202603181300',6880,6880,6870,6870,6870,100,100,100,1,'ws','2026-03-18 13:01:04'),
(371697,'217590',1,'202603181300',18780,18790,18780,18780,262,100,33.33,50,1,'ws','2026-03-18 14:00:25'),
(371698,'005930',1,'202603181301',205000,205250,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:02:00'),
(371699,'000660',1,'202603181301',1020000,1020000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:02:02'),
(371700,'010120',1,'202603181301',837000,837000,837000,837000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:02:02'),
(371701,'005380',1,'202603181301',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:02:02'),
(371702,'034020',1,'202603181301',107600,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:02:02'),
(371703,'369370',1,'202603181301',1540,1540,1530,1530,1530,0,0,44.9,1,'ws','2026-03-18 13:02:02'),
(371704,'195990',1,'202603181301',2610,2695,2610,2665,2665,64.71,73.91,56.67,1,'ws','2026-03-18 13:02:02'),
(371705,'263750',1,'202603181301',63800,64000,63800,64000,63900,100,100,100,1,'ws','2026-03-18 13:02:02'),
(371706,'229200',1,'202603181301',20150,20175,20150,20165,20165,100,85.71,66.67,1,'ws','2026-03-18 13:02:02'),
(371707,'069500',1,'202603181301',88272,88330,88272,88325,88325,95.74,38.46,59.78,1,'ws','2026-03-18 13:02:02'),
(371708,'242040',1,'202603181301',6880,6880,6860,6870,6860,100,100,100,1,'ws','2026-03-18 13:02:02'),
(371709,'217590',1,'202603181301',18790,18790,18760,18790,1016,100,100,40,1,'ws','2026-03-18 14:00:25'),
(371710,'000660',3,'202603181300',1019500,1020000,1019500,1019500,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:03:00'),
(371711,'229200',1,'202603181302',20175,20180,20170,20180,20180,100,100,75,1,'ws','2026-03-18 13:03:00'),
(371712,'034020',3,'202603181300',107700,107800,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 13:03:02'),
(371713,'229200',3,'202603181300',20135,20180,20135,20180,20180,75,82.35,85,1,'ws','2026-03-18 13:03:02'),
(371714,'195990',3,'202603181300',2635,2695,2610,2640,105617,0,0,22.22,1,'ws','2026-03-18 14:45:29'),
(371715,'005930',3,'202603181300',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:03:02'),
(371716,'005380',3,'202603181300',538500,539000,538500,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:03:02'),
(371717,'069500',3,'202603181300',88290,88400,88255,88395,88390,93.39,81.88,67.26,1,'ws','2026-03-18 13:03:02'),
(371718,'217590',3,'202603181300',18780,18790,18700,18720,3801,0,27.27,15,1,'ws','2026-03-18 14:00:27'),
(371719,'242040',3,'202603181300',6880,6880,6860,6880,6870,100,100,100,1,'ws','2026-03-18 13:03:02'),
(371720,'010120',3,'202603181300',837500,837500,837000,837000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:03:02'),
(371721,'195990',1,'202603181302',2670,2680,2650,2650,2650,78.57,55,56.67,1,'ws','2026-03-18 13:03:02'),
(371722,'217590',1,'202603181302',18790,18790,18700,18720,2523,12.5,22.22,18.18,1,'ws','2026-03-18 14:00:25'),
(371723,'069500',1,'202603181302',88327,88400,88315,88395,88390,100,98.29,65.55,1,'ws','2026-03-18 13:03:02'),
(371724,'242040',1,'202603181302',6870,6880,6860,6880,6870,100,100,100,1,'ws','2026-03-18 13:03:02'),
(371730,'263750',3,'202603181300',63900,64000,63800,63900,63800,100,100,100,1,'ws','2026-03-18 13:03:08'),
(371731,'263750',1,'202603181302',64000,64000,63800,63900,63800,50,66.67,66.67,1,'ws','2026-03-18 13:03:06'),
(371732,'369370',3,'202603181300',1547,1550,1527,1536,27180,53.12,53.12,18.68,1,'ws','2026-03-18 13:54:47'),
(371733,'369370',1,'202603181302',1530,1535,1527,1535,1531,29.41,22.73,48.08,1,'ws','2026-03-18 13:03:08'),
(371736,'000660',1,'202603181303',1019000,1019000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:04:00'),
(371737,'229200',1,'202603181303',20185,20195,20175,20195,20195,100,100,92.31,1,'ws','2026-03-18 13:04:02'),
(371738,'069500',1,'202603181303',88392,88400,88367,88375,88370,77.78,85.19,55.56,1,'ws','2026-03-18 13:04:02'),
(371739,'217590',1,'202603181303',18770,18790,18770,18780,908,46.15,50,53.33,1,'ws','2026-03-18 14:00:25'),
(371740,'369370',1,'202603181303',1540,1540,1533,1539,1538,100,42.86,25,1,'ws','2026-03-18 13:04:02'),
(371741,'195990',1,'202603181303',2655,2655,2630,2630,2630,0,61.11,56.67,1,'ws','2026-03-18 13:04:02'),
(371742,'242040',1,'202603181303',6870,6880,6860,6860,6860,33.33,33.33,33.33,1,'ws','2026-03-18 13:04:02'),
(371743,'263750',1,'202603181303',63900,63900,63800,63900,63800,0,50,66.67,1,'ws','2026-03-18 13:04:05'),
(371744,'005930',1,'202603181304',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:00'),
(371745,'000660',1,'202603181304',1019500,1019500,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:02'),
(371746,'369370',1,'202603181304',1539,1553,1539,1552,1552,100,100,56.41,1,'ws','2026-03-18 13:05:02'),
(371747,'069500',1,'202603181304',88372,88385,88312,88342,88335,0,56.91,67.65,1,'ws','2026-03-18 13:05:02'),
(371748,'010120',1,'202603181304',837000,837000,837000,837000,836000,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:02'),
(371749,'242040',1,'202603181304',6870,6875,6865,6870,6860,33.33,50,50,1,'ws','2026-03-18 13:05:02'),
(371750,'263750',1,'202603181304',63900,63900,63800,63800,63800,0,0,50,1,'ws','2026-03-18 13:05:02'),
(371751,'229200',1,'202603181304',20195,20200,20190,20200,20195,100,100,100,1,'ws','2026-03-18 13:05:02'),
(371752,'195990',1,'202603181304',2640,2665,2635,2650,2645,50,36.36,53.57,1,'ws','2026-03-18 13:05:02'),
(371753,'005380',1,'202603181304',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:02'),
(371754,'298040',1,'202603181304',2740000,2740000,2740000,2740000,2739000,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:02'),
(371755,'034020',1,'202603181304',107700,107700,107700,107700,107700,NULL,NULL,NULL,1,'ws','2026-03-18 13:05:02'),
(371756,'217590',1,'202603181304',18780,18780,18760,18770,1456,85.71,42.86,50,1,'ws','2026-03-18 14:00:25'),
(371859,'475150',1,'202603181300',42200,42400,42200,42350,6427,100,50,50,1,'rest','2026-03-18 13:05:21'),
(371860,'475150',1,'202603181301',42400,42400,42300,42300,3373,66.67,66.67,33.33,1,'rest','2026-03-18 13:05:21'),
(371861,'475150',1,'202603181302',42350,42350,42200,42250,3955,0,50,33.33,1,'rest','2026-03-18 13:05:21'),
(371862,'475150',1,'202603181303',42300,42350,42200,42350,6935,66.67,50,66.67,1,'rest','2026-03-18 13:05:21'),
(371863,'475150',1,'202603181304',42350,42650,42350,42650,30576,100,88.89,83.33,1,'rest','2026-03-18 13:05:21'),
(371864,'475150',1,'202603181305',42600,42600,42450,42550,42500,0,75,72.73,1,'rest','2026-03-18 13:06:02'),
(371865,'475150',15,'202603121515',37350,37350,37350,37350,8212,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371909,'475150',15,'202603121530',37350,37350,37350,37350,36617,NULL,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371910,'475150',15,'202603130900',39150,42600,39000,40700,3136193,100,NULL,NULL,1,'rest','2026-03-18 13:05:21'),
(371911,'475150',15,'202603130915',40750,43650,40500,43650,1752178,100,100,NULL,1,'rest','2026-03-18 13:05:21'),
(371912,'475150',15,'202603130930',43700,43700,41400,41900,1178265,62.77,78.26,NULL,1,'rest','2026-03-18 13:05:21'),
(371913,'475150',15,'202603130945',41850,41900,40150,40350,900643,0,47.2,65.62,1,'rest','2026-03-18 13:05:21'),
(371914,'475150',15,'202603131000',40350,41200,39600,39700,705309,0,0,61.46,1,'rest','2026-03-18 13:05:21'),
(371915,'475150',15,'202603131015',39700,39850,39000,39050,431929,0,0,39.07,1,'rest','2026-03-18 13:05:21'),
(371916,'475150',15,'202603131030',39050,39500,38650,39300,383160,27.78,16.13,5.15,1,'rest','2026-03-18 13:05:21'),
(371917,'475150',15,'202603131045',39350,39700,39050,39550,288183,100,43.48,14.93,1,'rest','2026-03-18 13:05:21'),
(371918,'475150',15,'202603131100',39550,39950,38950,39900,175735,100,100,39.53,1,'rest','2026-03-18 13:05:21'),
(371919,'475150',15,'202603131115',39900,40450,39600,40100,400477,100,100,61.76,1,'rest','2026-03-18 13:05:21'),
(371920,'475150',15,'202603131130',40150,40500,39550,40150,172856,100,100,100,1,'rest','2026-03-18 13:05:21'),
(371921,'475150',15,'202603131145',40200,40600,39800,40000,155544,25,62.5,85,1,'rest','2026-03-18 13:05:21'),
(371922,'475150',15,'202603131200',40100,40250,39750,40050,93383,25,40,81.25,1,'rest','2026-03-18 13:05:21'),
(371923,'475150',15,'202603131215',40100,40800,40050,40350,221273,100,70,80,1,'rest','2026-03-18 13:05:21'),
(371924,'475150',15,'202603131230',40350,40650,39950,40500,172124,100,100,78.57,1,'rest','2026-03-18 13:05:21'),
(371925,'475150',15,'202603131245',40500,40600,40000,40150,97058,30,56.25,50,1,'rest','2026-03-18 13:05:21'),
(371926,'475150',15,'202603131300',40100,40250,39300,39700,211512,0,15.79,38.46,1,'rest','2026-03-18 13:05:21'),
(371927,'475150',15,'202603131315',39700,39750,39000,39100,103115,0,0,24.32,1,'rest','2026-03-18 13:05:21'),
(371928,'475150',15,'202603131330',39150,39400,38850,39150,132883,7.69,4.55,12.5,1,'rest','2026-03-18 13:05:21'),
(371929,'475150',15,'202603131345',39150,39450,38900,39000,98593,25,6.25,3.12,1,'rest','2026-03-18 13:05:21'),
(371930,'475150',15,'202603131400',39000,39500,38950,39050,74803,25,40,7.69,1,'rest','2026-03-18 13:05:21'),
(371931,'475150',15,'202603131415',39100,39350,38950,39150,50467,100,50,21.05,1,'rest','2026-03-18 13:05:21'),
(371932,'475150',15,'202603131430',39200,39300,38600,38750,146915,20,27.27,26.67,1,'rest','2026-03-18 13:05:21'),
(371933,'475150',15,'202603131445',38750,39100,38500,39000,144697,38.46,46.67,42.11,1,'rest','2026-03-18 13:05:21'),
(371934,'475150',15,'202603131500',39000,39300,38750,39050,160839,100,42.86,52.94,1,'rest','2026-03-18 13:05:21'),
(371935,'475150',15,'202603131515',39000,39050,38800,39000,81013,50,85.71,47.06,1,'rest','2026-03-18 13:05:21'),
(371936,'475150',15,'202603131530',39350,39350,39350,39350,76868,87.5,88.89,59.09,1,'rest','2026-03-18 13:05:21'),
(371937,'475150',15,'202603160900',41100,41750,39600,40550,687715,100,96.88,97.37,1,'rest','2026-03-18 13:05:21'),
(371938,'475150',15,'202603160915',40550,40600,39750,39800,191939,61.54,67.39,66.67,1,'rest','2026-03-18 13:05:21'),
(371939,'475150',15,'202603160930',39800,40325,39500,39500,139902,0,53.33,58.49,1,'rest','2026-03-18 13:05:21'),
(371940,'475150',15,'202603160945',39550,39650,38750,39400,279253,0,0,57.41,1,'rest','2026-03-18 13:05:21'),
(371941,'475150',15,'202603161000',39400,39500,38600,38600,102573,0,0,38.1,1,'rest','2026-03-18 13:05:21'),
(371942,'475150',15,'202603161015',38550,38850,38100,38200,154584,0,0,0,1,'rest','2026-03-18 13:05:21'),
(371943,'475150',15,'202603161030',38200,38300,37650,37850,148954,0,0,0,1,'rest','2026-03-18 13:05:21'),
(371944,'475150',15,'202603161045',37800,38350,37750,38300,58988,56.25,37.5,21.43,1,'rest','2026-03-18 13:05:21'),
(371945,'475150',15,'202603161100',38300,38400,37350,37500,121863,36,28.12,16.07,1,'rest','2026-03-18 13:05:21'),
(371946,'475150',15,'202603161115',37550,37600,37350,37550,49054,5.88,38.46,24.39,1,'rest','2026-03-18 13:05:21'),
(371947,'475150',15,'202603161130',37550,37650,37100,37450,76134,33.33,5.26,28.57,1,'rest','2026-03-18 13:05:21'),
(371948,'475150',15,'202603161145',37500,38350,37450,38000,98224,84.62,85.71,53.85,1,'rest','2026-03-18 13:05:21'),
(371949,'475150',15,'202603161200',38000,38600,37750,38350,75650,100,90,51.35,1,'rest','2026-03-18 13:05:21'),
(371950,'475150',15,'202603161215',38300,38350,37850,37950,45768,46.67,69.23,65.52,1,'rest','2026-03-18 13:05:21'),
(371951,'475150',15,'202603161230',37950,38450,37900,38150,43975,33.33,57.89,68.75,1,'rest','2026-03-18 13:05:21'),
(371952,'475150',15,'202603161245',38100,38250,37900,38200,36465,100,38.46,74.19,1,'rest','2026-03-18 13:05:21'),
(371953,'475150',15,'202603161300',38150,38250,38000,38050,19352,25,62.5,52.17,1,'rest','2026-03-18 13:05:21'),
(371954,'475150',15,'202603161315',38050,38050,37500,37550,58032,0,7.14,19.23,1,'rest','2026-03-18 13:05:21'),
(371955,'475150',15,'202603161330',37550,37750,37400,37400,34847,0,0,23.81,1,'rest','2026-03-18 13:05:21'),
(371956,'475150',15,'202603161345',37400,37850,37350,37700,29135,66.67,31.58,30.43,1,'rest','2026-03-18 13:05:21'),
(371957,'475150',15,'202603161400',37700,38200,37550,37900,34817,100,76.92,38.46,1,'rest','2026-03-18 13:05:21'),
(371958,'475150',15,'202603161415',37900,38350,37850,38050,36667,100,100,50,1,'rest','2026-03-18 13:05:21'),
(371959,'475150',3,'202603181300',42200,42400,42200,42250,13755,0,50,78.57,1,'rest','2026-03-18 14:55:26'),
(371960,'475150',3,'202603181303',42300,42650,42200,42550,51257,100,66.67,75,1,'rest','2026-03-18 14:55:26'),
(372008,'475150',15,'202603161430',38075,38550,37800,38350,77459,100,100,86.36,1,'rest','2026-03-18 13:05:23'),
(372009,'475150',15,'202603161445',38350,38550,38000,38150,73950,60,69.23,82.61,1,'rest','2026-03-18 13:05:23'),
(372010,'475150',15,'202603161500',38150,38250,38000,38050,54055,0,50,68.42,1,'rest','2026-03-18 13:05:23'),
(372011,'475150',15,'202603161515',38050,38350,38000,38350,28164,75,50,71.43,1,'rest','2026-03-18 13:05:23'),
(372012,'475150',15,'202603161530',38450,38450,38450,38450,33556,100,80,70,1,'rest','2026-03-18 13:05:23'),
(372013,'475150',15,'202603170900',38650,39800,38050,39400,515362,100,100,81.82,1,'rest','2026-03-18 13:05:23'),
(372014,'475150',15,'202603170915',39400,41850,38900,40650,1318590,100,100,96.3,1,'rest','2026-03-18 13:05:23'),
(372015,'475150',15,'202603170930',40650,40700,39350,39800,540588,59.52,72.13,75.36,1,'rest','2026-03-18 13:05:23'),
(372016,'475150',15,'202603170945',39800,40600,39650,39950,232582,15,62.22,74.24,1,'rest','2026-03-18 13:05:23'),
(372017,'475150',15,'202603171000',40000,40300,39750,39800,110657,50,13.04,70.15,1,'rest','2026-03-18 13:05:23'),
(372018,'475150',15,'202603171015',39850,40150,39600,40000,103898,57.14,70,61.54,1,'rest','2026-03-18 13:05:23'),
(372019,'475150',15,'202603171030',39950,40400,39750,40350,108123,100,78.57,41.18,1,'rest','2026-03-18 13:05:23'),
(372020,'475150',15,'202603171045',40375,40750,39750,39950,163602,46.67,57.89,56,1,'rest','2026-03-18 13:05:23'),
(372021,'475150',15,'202603171100',39950,40300,39900,39925,55585,0,45.16,48.89,1,'rest','2026-03-18 13:05:23'),
(372022,'475150',15,'202603171115',39900,40300,39750,40050,71371,83.33,22.73,61.36,1,'rest','2026-03-18 13:05:23'),
(372023,'475150',15,'202603171130',40150,40350,39950,40150,49323,100,90,57.5,1,'rest','2026-03-18 13:05:23'),
(372024,'475150',15,'202603171145',40200,40300,39850,39850,45663,25,42.86,23.68,1,'rest','2026-03-18 13:05:23'),
(372025,'475150',15,'202603171200',39850,40000,39700,39750,37277,0,20,34.62,1,'rest','2026-03-18 13:05:23'),
(372026,'475150',15,'202603171215',39750,39750,39400,39700,75143,0,0,33.33,1,'rest','2026-03-18 13:05:23'),
(372027,'475150',15,'202603171230',39750,39750,39500,39500,26133,0,0,13.33,1,'rest','2026-03-18 13:05:23'),
(372028,'475150',15,'202603171245',39500,39750,39450,39650,30689,42.86,37.5,18.75,1,'rest','2026-03-18 13:05:23'),
(372029,'475150',15,'202603171300',39700,39800,39500,39650,22136,100,42.86,30,1,'rest','2026-03-18 13:05:23'),
(372030,'475150',15,'202603171315',39600,39850,39500,39650,23888,100,100,37.5,1,'rest','2026-03-18 13:05:23'),
(372031,'475150',15,'202603171330',39650,40000,39550,39900,52491,100,100,66.67,1,'rest','2026-03-18 13:05:23'),
(372032,'475150',15,'202603171345',39925,39950,39800,39900,29135,100,100,100,1,'rest','2026-03-18 13:05:23'),
(372033,'475150',15,'202603171400',39900,40250,39850,40250,95114,100,100,100,1,'rest','2026-03-18 13:05:23'),
(372034,'475150',15,'202603171415',40250,40250,39900,39950,40238,53.85,53.85,66.67,1,'rest','2026-03-18 13:05:23'),
(372035,'475150',15,'202603171430',39950,40800,39900,40500,218141,64.71,75,79.31,1,'rest','2026-03-18 13:05:23'),
(372036,'475150',15,'202603171445',40500,41650,40450,41150,679129,100,80,83.78,1,'rest','2026-03-18 13:05:23'),
(372037,'475150',15,'202603171500',41200,41400,40350,41000,346668,81.25,88.89,77.5,1,'rest','2026-03-18 13:05:23'),
(372038,'475150',15,'202603171515',41000,41000,40300,40650,113314,0,56.52,60,1,'rest','2026-03-18 13:05:23'),
(372039,'475150',15,'202603171530',40650,40650,40650,40650,70281,0,0,70.59,1,'rest','2026-03-18 13:05:23'),
(372040,'475150',15,'202603180900',43100,43250,41550,41900,661507,100,78.12,79.17,1,'rest','2026-03-18 13:05:23'),
(372041,'475150',15,'202603180915',41950,43400,41850,42950,341811,100,100,82.14,1,'rest','2026-03-18 13:05:23'),
(372042,'475150',15,'202603180930',43000,43000,42150,42400,142329,65.62,80.7,71.88,1,'rest','2026-03-18 13:05:23'),
(372043,'475150',15,'202603180945',42350,42500,41950,42350,110402,0,63.64,79.31,1,'rest','2026-03-18 13:05:23'),
(372044,'475150',15,'202603181000',42350,42600,42050,42200,98455,0,0,75.41,1,'rest','2026-03-18 13:05:23'),
(372045,'475150',15,'202603181015',42200,42450,42050,42050,60010,0,0,53.85,1,'rest','2026-03-18 13:05:23'),
(372046,'475150',15,'202603181030',42050,42100,41600,41650,130643,0,0,0,1,'rest','2026-03-18 13:05:23'),
(372047,'475150',15,'202603181045',41650,42000,41550,41550,79066,0,0,0,1,'rest','2026-03-18 13:05:23'),
(372048,'475150',15,'202603181100',41600,41750,41300,41700,94633,60,23.08,15.79,1,'rest','2026-03-18 13:05:23'),
(372049,'475150',15,'202603181115',41700,41750,41400,41550,41080,50,37.5,15.79,1,'rest','2026-03-18 13:05:23'),
(372050,'475150',15,'202603181130',41550,41700,41350,41500,43137,0,42.86,17.65,1,'rest','2026-03-18 13:05:23'),
(372051,'475150',15,'202603181145',41500,41600,41400,41500,26191,0,0,33.33,1,'rest','2026-03-18 13:05:23'),
(372052,'475150',15,'202603181200',41550,41850,41500,41650,29713,100,75,60,1,'rest','2026-03-18 13:05:23'),
(372053,'475150',15,'202603181215',41650,41650,41500,41600,18027,75,75,37.5,1,'rest','2026-03-18 13:05:23'),
(372054,'475150',15,'202603181230',41600,42050,41550,41900,41974,85.71,90,81.82,1,'rest','2026-03-18 13:05:23'),
(372055,'475150',15,'202603181300',42600,42600,42150,42200,42200,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:06'),
(372057,'000660',1,'202603181305',1020000,1020000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:00'),
(372058,'069500',3,'202603181303',88392,88400,88312,88320,88315,60.11,57.65,50,1,'ws','2026-03-18 13:06:02'),
(372059,'000660',3,'202603181303',1020000,1020000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:02'),
(372060,'069500',1,'202603181305',88335,88350,88317,88320,88315,0,0,60.53,1,'ws','2026-03-18 13:06:02'),
(372061,'229200',1,'202603181305',20200,20200,20170,20175,20170,16.67,44.44,66.67,1,'ws','2026-03-18 13:06:02'),
(372062,'229200',3,'202603181303',20185,20200,20170,20175,20170,90,69.23,80,1,'ws','2026-03-18 13:06:02'),
(372063,'005930',1,'202603181305',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:02'),
(372064,'005930',3,'202603181303',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:02'),
(372065,'005380',1,'202603181305',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:02'),
(372066,'005380',3,'202603181303',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:06:02'),
(372067,'263750',1,'202603181305',63800,63900,63700,63700,63700,0,0,25,1,'ws','2026-03-18 13:06:02'),
(372068,'263750',3,'202603181303',63900,63900,63700,63700,63700,33.33,33.33,50,1,'ws','2026-03-18 13:06:02'),
(372069,'195990',1,'202603181305',2645,2650,2570,2600,105417,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:26'),
(372070,'195990',3,'202603181303',2655,2665,2570,2600,126698,0,0,43.48,1,'ws','2026-03-18 14:45:29'),
(372071,'369370',1,'202603181305',1552,1561,1552,1554,1554,100,100,66.67,1,'ws','2026-03-18 13:06:02'),
(372072,'369370',3,'202603181303',1540,1561,1530,1554,39293,54.55,70,38.46,1,'ws','2026-03-18 13:54:47'),
(372081,'217590',3,'202603181303',18770,18790,18740,18760,3364,44.44,33.33,38.89,1,'ws','2026-03-18 14:00:27'),
(372082,'217590',1,'202603181305',18790,18790,18740,18760,1000,0,75,43.75,1,'ws','2026-03-18 14:00:25'),
(372083,'242040',3,'202603181303',6870,6880,6860,6860,6860,33.33,50,71.43,1,'ws','2026-03-18 13:06:06'),
(372084,'242040',1,'202603181305',6870,6870,6860,6860,6860,50,25,40,1,'ws','2026-03-18 13:06:06'),
(372087,'000660',1,'202603181306',1020000,1020000,1020000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:07:00'),
(372088,'005930',1,'202603181306',205000,205000,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:07:02'),
(372089,'005380',1,'202603181306',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:07:02'),
(372090,'229200',1,'202603181306',20175,20177,20160,20160,20160,0,11.11,46.67,1,'ws','2026-03-18 13:07:02'),
(372091,'475150',1,'202603181306',42500,42550,42450,42500,42450,0,0,72.73,1,'ws','2026-03-18 13:07:02'),
(372092,'034020',1,'202603181306',107600,107600,107600,107600,107600,NULL,NULL,NULL,1,'ws','2026-03-18 13:07:02'),
(372093,'195990',1,'202603181306',2600,2610,2580,2595,35263,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:26'),
(372094,'263750',1,'202603181306',63700,63800,63700,63700,63700,0,0,0,1,'ws','2026-03-18 13:07:02'),
(372095,'242040',1,'202603181306',6860,6880,6860,6880,6870,66.67,75,57.14,1,'ws','2026-03-18 13:07:02'),
(372096,'069500',1,'202603181306',88327,88342,88305,88315,88310,0,0,46.67,1,'ws','2026-03-18 13:07:02'),
(372097,'217590',1,'202603181306',18770,18790,18760,18770,464,50,33.33,43.75,1,'ws','2026-03-18 14:00:25'),
(372098,'369370',1,'202603181306',1553,1554,1539,1540,1540,12.5,51.72,63.16,1,'ws','2026-03-18 13:07:04'),
(372099,'000660',1,'202603181307',1018000,1018000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:08:00'),
(372100,'005930',1,'202603181307',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:08:02'),
(372101,'229200',1,'202603181307',20160,20170,20155,20170,20165,40,20,42.86,1,'ws','2026-03-18 13:08:02'),
(372102,'034020',1,'202603181307',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:08:02'),
(372103,'267260',1,'202603181307',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:08:02'),
(372104,'195990',1,'202603181307',2595,2635,2590,2625,15589,85.71,NULL,NULL,1,'ws','2026-03-18 14:45:26'),
(372105,'369370',1,'202603181307',1544,1544,1529,1540,1537,0,12.5,57.58,1,'ws','2026-03-18 13:08:02'),
(372106,'069500',1,'202603181307',88320,88325,88292,88310,88305,0,0,0,1,'ws','2026-03-18 13:08:02'),
(372107,'005380',1,'202603181307',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:08:02'),
(372108,'217590',1,'202603181307',18770,18780,18770,18770,751,100,50,77.78,1,'ws','2026-03-18 14:00:25'),
(372109,'263750',1,'202603181307',63700,63800,63600,63600,63600,0,0,0,1,'ws','2026-03-18 13:08:02'),
(372110,'475150',1,'202603181307',42500,42500,42450,42450,42450,0,0,60,1,'ws','2026-03-18 13:08:04'),
(372111,'242040',1,'202603181307',6880,6880,6870,6870,6870,66.67,50,42.86,1,'ws','2026-03-18 13:08:06'),
(372112,'217590',3,'202603181306',18770,18790,18760,18770,1978,100,50,50,1,'ws','2026-03-18 14:00:27'),
(372113,'069500',1,'202603181308',88310,88345,88295,88332,88330,81.48,68.75,25.29,1,'ws','2026-03-18 13:09:00'),
(372114,'005930',3,'202603181306',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372115,'069500',3,'202603181306',88327,88345,88292,88332,88330,13.79,62.5,55.56,1,'ws','2026-03-18 13:09:02'),
(372116,'000660',3,'202603181306',1018000,1018000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372117,'475150',3,'202603181306',42500,42550,42400,42400,11485,66.67,66.67,60,1,'ws','2026-03-18 14:55:26'),
(372118,'229200',3,'202603181306',20175,20177,20155,20155,20155,0,64.29,63.64,1,'ws','2026-03-18 13:09:02'),
(372119,'195990',3,'202603181306',2600,2635,2580,2600,65239,0,0,0,1,'ws','2026-03-18 14:45:29'),
(372120,'010120',3,'202603181306',831000,832000,831000,832000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372121,'242040',3,'202603181306',6860,6880,6860,6870,6870,33.33,50,60,1,'ws','2026-03-18 13:09:02'),
(372122,'034020',3,'202603181306',107500,107600,107500,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372123,'005380',3,'202603181306',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372124,'475150',1,'202603181308',42450,42450,42400,42400,42400,0,0,0,1,'ws','2026-03-18 13:09:02'),
(372125,'217590',1,'202603181308',18780,18780,18760,18770,763,100,100,33.33,1,'ws','2026-03-18 14:00:25'),
(372126,'005930',1,'202603181308',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372127,'000660',1,'202603181308',1018000,1018000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:09:02'),
(372128,'229200',1,'202603181308',20170,20175,20155,20155,20155,40,25,21.43,1,'ws','2026-03-18 13:09:02'),
(372129,'195990',1,'202603181308',2625,2625,2600,2600,14387,54.55,50,NULL,1,'ws','2026-03-18 14:45:26'),
(372130,'242040',1,'202603181308',6870,6880,6870,6870,6870,0,66.67,60,1,'ws','2026-03-18 13:09:02'),
(372139,'263750',3,'202603181306',63700,63800,63600,63600,63600,0,25,40,1,'ws','2026-03-18 13:09:06'),
(372140,'263750',1,'202603181308',63700,63700,63600,63600,63600,0,0,0,1,'ws','2026-03-18 13:09:04'),
(372142,'369370',3,'202603181306',1553,1554,1529,1548,28796,75,46.15,62.5,1,'ws','2026-03-18 13:54:47'),
(372143,'369370',1,'202603181308',1535,1551,1530,1548,1543,100,36.36,62.16,1,'ws','2026-03-18 13:09:08'),
(372145,'010120',1,'202603181309',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 13:10:00'),
(372146,'005380',1,'202603181309',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:10:02'),
(372147,'263750',1,'202603181309',63600,63900,63500,63900,63800,100,75,60,1,'ws','2026-03-18 13:10:02'),
(372148,'034020',1,'202603181309',107600,107600,107600,107600,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:10:02'),
(372149,'217590',1,'202603181309',18770,18770,18700,18700,1237,0,0,11.11,1,'ws','2026-03-18 14:00:25'),
(372150,'005930',1,'202603181309',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:10:02'),
(372151,'000660',1,'202603181309',1018000,1019000,1018000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:10:02'),
(372152,'229200',1,'202603181309',20160,20170,20150,20165,20165,40,57.14,26.67,1,'ws','2026-03-18 13:10:02'),
(372153,'475150',1,'202603181309',42400,42450,42400,42400,42400,0,0,0,1,'ws','2026-03-18 13:10:02'),
(372154,'195990',1,'202603181309',2605,2630,2585,2605,25299,16.67,58.33,NULL,1,'ws','2026-03-18 14:45:26'),
(372155,'069500',1,'202603181309',88325,88365,88325,88355,88345,100,90,58.44,1,'ws','2026-03-18 13:10:02'),
(372156,'242040',1,'202603181309',6880,6880,6870,6880,6870,100,50,60,1,'ws','2026-03-18 13:10:04'),
(372157,'369370',1,'202603181309',1547,1547,1543,1543,1539,61.54,61.54,34.48,1,'ws','2026-03-18 13:10:06'),
(372158,'005930',1,'202603181310',205250,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:11:00'),
(372159,'229200',1,'202603181310',20170,20170,20155,20155,20155,50,28.57,33.33,1,'ws','2026-03-18 13:11:02'),
(372160,'034020',1,'202603181310',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:11:02'),
(372161,'195990',1,'202603181310',2625,2660,2605,2660,17904,100,70.59,75,1,'ws','2026-03-18 14:45:26'),
(372162,'069500',1,'202603181310',88352,88382,88352,88370,88370,100,100,85.71,1,'ws','2026-03-18 13:11:02'),
(372163,'369370',1,'202603181310',1541,1546,1531,1531,1531,0,32,20.51,1,'ws','2026-03-18 13:11:02'),
(372164,'000660',1,'202603181310',1019000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:11:02'),
(372165,'005380',1,'202603181310',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:11:02'),
(372166,'263750',1,'202603181310',63900,63900,63700,63800,63800,75,75,60,1,'ws','2026-03-18 13:11:02'),
(372167,'242040',1,'202603181310',6880,6880,6870,6880,6870,100,100,75,1,'ws','2026-03-18 13:11:02'),
(372168,'475150',1,'202603181310',42400,42450,42350,42350,42350,0,0,0,1,'ws','2026-03-18 13:11:02'),
(372169,'217590',1,'202603181310',18700,18710,18650,18660,4596,0,0,8.33,1,'ws','2026-03-18 14:00:25'),
(372170,'005930',1,'202603181311',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:12:00'),
(372171,'005930',3,'202603181309',205000,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:12:02'),
(372172,'475150',1,'202603181311',42300,42300,42200,42300,42250,0,0,0,1,'ws','2026-03-18 13:12:02'),
(372173,'475150',3,'202603181309',42400,42450,42200,42300,10957,0,54.55,42.86,1,'ws','2026-03-18 14:55:26'),
(372174,'069500',1,'202603181311',88370,88385,88347,88380,88375,100,100,93.33,1,'ws','2026-03-18 13:12:02'),
(372175,'069500',3,'202603181309',88325,88385,88325,88380,88375,100,44.44,66.28,1,'ws','2026-03-18 13:12:02'),
(372176,'005380',1,'202603181311',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:12:02'),
(372177,'005380',3,'202603181309',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:12:02'),
(372178,'229200',1,'202603181311',20155,20165,20150,20160,20160,33.33,60,50,1,'ws','2026-03-18 13:12:02'),
(372179,'229200',3,'202603181309',20160,20170,20150,20160,20160,20,16.67,55.56,1,'ws','2026-03-18 13:12:02'),
(372180,'242040',1,'202603181311',6880,6880,6850,6860,6860,0,33.33,25,1,'ws','2026-03-18 13:12:02'),
(372181,'242040',3,'202603181309',6880,6880,6850,6860,6860,50,25,50,1,'ws','2026-03-18 13:12:02'),
(372182,'369370',1,'202603181311',1532,1541,1532,1540,1539,42.86,34.62,50,1,'ws','2026-03-18 13:12:02'),
(372183,'369370',3,'202603181309',1547,1547,1528,1541,9730,0,58.06,55.56,1,'ws','2026-03-18 13:54:47'),
(372185,'000660',3,'202603181309',1019000,1020000,1019000,1019500,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:12:02'),
(372192,'195990',1,'202603181311',2660,2665,2620,2620,36349,57.89,60,58.06,1,'ws','2026-03-18 14:45:26'),
(372193,'195990',3,'202603181309',2605,2665,2585,2620,79552,100,33.33,30.77,1,'ws','2026-03-18 14:45:29'),
(372194,'263750',1,'202603181311',63800,63900,63800,63800,63800,0,75,60,1,'ws','2026-03-18 13:12:04'),
(372195,'263750',3,'202603181309',63600,63900,63600,63800,63800,66.67,40,50,1,'ws','2026-03-18 13:12:04'),
(372198,'217590',1,'202603181311',18650,18780,18640,18700,16142,50,26.67,26.67,1,'ws','2026-03-18 14:00:25'),
(372199,'217590',3,'202603181309',18770,18780,18640,18700,21975,12.5,41.67,25,1,'ws','2026-03-18 14:00:27'),
(372201,'005930',1,'202603181312',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:13:00'),
(372202,'000660',1,'202603181312',1020000,1020000,1020000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:13:02'),
(372203,'229200',1,'202603181312',20160,20180,20160,20170,20170,100,60,50,1,'ws','2026-03-18 13:13:02'),
(372204,'263750',1,'202603181312',63800,63900,63700,63800,63600,100,0,75,1,'ws','2026-03-18 13:13:02'),
(372205,'475150',1,'202603181312',42250,42300,42200,42200,42200,0,0,0,1,'ws','2026-03-18 13:13:02'),
(372206,'195990',1,'202603181312',2630,2630,2610,2610,13113,0,52.38,44.44,1,'ws','2026-03-18 14:45:26'),
(372207,'369370',1,'202603181312',1541,1544,1536,1536,1535,69.23,36,44.74,1,'ws','2026-03-18 13:13:02'),
(372208,'069500',1,'202603181312',88382,88405,88380,88382,88380,100,100,100,1,'ws','2026-03-18 13:13:02'),
(372209,'010120',1,'202603181312',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 13:13:02'),
(372210,'217590',1,'202603181312',18700,18700,18650,18660,2730,50,33.33,21.05,1,'ws','2026-03-18 14:00:26'),
(372211,'242040',1,'202603181312',6860,6860,6850,6860,6850,0,0,33.33,1,'ws','2026-03-18 13:13:06'),
(372212,'005930',1,'202603181313',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:14:00'),
(372213,'005380',1,'202603181313',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:14:02'),
(372214,'000660',1,'202603181313',1020000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:14:02'),
(372215,'069500',1,'202603181313',88390,88400,88375,88380,88375,50,85.71,96.15,1,'ws','2026-03-18 13:14:02'),
(372216,'229200',1,'202603181313',20175,20185,20170,20185,20180,100,100,80,1,'ws','2026-03-18 13:14:02'),
(372217,'034020',1,'202603181313',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:14:02'),
(372218,'298040',1,'202603181313',2749000,2749000,2749000,2749000,2748000,NULL,NULL,NULL,1,'ws','2026-03-18 13:14:02'),
(372219,'195990',1,'202603181313',2615,2625,2600,2620,41098,50,16.67,58.33,1,'ws','2026-03-18 14:45:26'),
(372220,'369370',1,'202603181313',1535,1535,1532,1532,1532,0,52.94,26.47,1,'ws','2026-03-18 13:14:02'),
(372221,'217590',1,'202603181313',18660,18710,18640,18710,3768,55.56,69.23,37.5,1,'ws','2026-03-18 14:00:26'),
(372222,'475150',1,'202603181313',42200,42250,42200,42200,42200,0,0,0,1,'ws','2026-03-18 13:14:02'),
(372223,'263750',1,'202603181313',63800,63800,63700,63700,63700,0,0,60,1,'ws','2026-03-18 13:14:04'),
(372224,'242040',1,'202603181313',6850,6860,6850,6860,6850,100,0,33.33,1,'ws','2026-03-18 13:14:06'),
(372225,'000660',1,'202603181314',1018000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:00'),
(372226,'000660',3,'202603181312',1018000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372227,'000660',15,'202603181300',1020000,1020000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372228,'005930',1,'202603181314',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372229,'005930',3,'202603181312',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372230,'005930',15,'202603181300',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372231,'034020',1,'202603181314',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372232,'034020',3,'202603181312',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372233,'034020',15,'202603181300',107500,107600,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372234,'195990',1,'202603181314',2620,2620,2600,2600,15289,33.33,25,48.15,1,'ws','2026-03-18 14:45:26'),
(372235,'195990',3,'202603181312',2630,2630,2600,2600,69500,50,50,25,1,'ws','2026-03-18 14:45:29'),
(372236,'195990',15,'202603181300',2635,2695,2570,2600,446606,0,0,58.9,1,'ws','2026-03-18 14:45:29'),
(372237,'069500',1,'202603181314',88380,88390,88347,88355,88355,0,6.9,50,1,'ws','2026-03-18 13:15:02'),
(372238,'069500',3,'202603181312',88382,88405,88345,88355,88355,65.75,70.59,63.37,1,'ws','2026-03-18 13:15:02'),
(372239,'069500',15,'202603181300',88290,88405,88255,88355,88355,100,100,100,1,'ws','2026-03-18 13:15:02'),
(372240,'005380',1,'202603181314',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372241,'005380',3,'202603181312',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372242,'005380',15,'202603181300',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372243,'229200',1,'202603181314',20185,20190,20175,20185,20180,100,100,75,1,'ws','2026-03-18 13:15:02'),
(372244,'229200',3,'202603181312',20160,20190,20160,20185,20180,100,60,75,1,'ws','2026-03-18 13:15:02'),
(372245,'229200',15,'202603181300',20135,20200,20135,20185,20180,100,100,95.45,1,'ws','2026-03-18 13:15:02'),
(372246,'010120',1,'202603181314',837000,837000,837000,837000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372247,'010120',3,'202603181312',836000,837000,836000,837000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372248,'010120',15,'202603181300',836000,837000,836000,837000,837000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372249,'298040',1,'202603181314',2749000,2750000,2749000,2750000,2749000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372250,'298040',3,'202603181312',2749000,2750000,2749000,2750000,2749000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372251,'298040',15,'202603181300',2749000,2750000,2749000,2750000,2749000,NULL,NULL,NULL,1,'ws','2026-03-18 13:15:02'),
(372268,'242040',1,'202603181314',6860,6860,6850,6860,6850,100,100,0,1,'ws','2026-03-18 13:15:04'),
(372269,'242040',3,'202603181312',6860,6860,6850,6860,6850,0,50,40,1,'ws','2026-03-18 13:15:04'),
(372270,'242040',15,'202603181300',6880,6880,6850,6860,6850,83.33,83.33,66.67,1,'ws','2026-03-18 13:15:04'),
(372271,'263750',1,'202603181314',63700,63800,63600,63700,63700,0,0,0,1,'ws','2026-03-18 13:15:04'),
(372272,'263750',3,'202603181312',63800,63900,63600,63700,63700,66.67,50,42.86,1,'ws','2026-03-18 13:15:04'),
(372273,'263750',15,'202603181300',63900,64000,63600,63700,63700,0,55.56,77.78,1,'ws','2026-03-18 13:15:04'),
(372274,'217590',1,'202603181314',18700,18740,18680,18680,607,62.5,41.67,45,1,'ws','2026-03-18 14:00:26'),
(372275,'217590',3,'202603181312',18700,18740,18640,18680,7105,0,10,26.32,1,'ws','2026-03-18 14:00:27'),
(372276,'217590',15,'202603181300',18780,18790,18640,18690,18690,0,27.78,47.22,1,'ws','2026-03-18 13:15:04'),
(372283,'475150',1,'202603181314',42200,42250,42150,42200,42200,100,0,0,1,'ws','2026-03-18 13:15:06'),
(372284,'475150',3,'202603181312',42250,42300,42150,42200,12259,0,0,46.15,1,'ws','2026-03-18 14:55:26'),
(372288,'369370',1,'202603181314',1532,1532,1530,1532,1530,0,0,31.03,1,'ws','2026-03-18 13:15:08'),
(372289,'369370',3,'202603181312',1541,1544,1530,1532,15052,0,0,32.73,1,'ws','2026-03-18 13:54:47'),
(372290,'369370',15,'202603181300',1547,1561,1527,1532,120051,0,66.36,68.97,1,'ws','2026-03-18 13:54:49'),
(372344,'006910',1,'202603181245',12650,12700,12650,12700,20653,80,66.67,41.67,1,'rest','2026-03-18 13:15:22'),
(372345,'006910',1,'202603181246',12700,12705,12660,12680,10612,66.67,57.14,30.77,1,'rest','2026-03-18 13:15:22'),
(372346,'006910',1,'202603181247',12670,12670,12630,12640,23561,0,40,33.33,1,'rest','2026-03-18 13:15:22'),
(372347,'006910',1,'202603181248',12630,12660,12610,12630,18462,0,0,33.33,1,'rest','2026-03-18 13:15:22'),
(372348,'006910',1,'202603181249',12630,12640,12620,12630,10164,0,0,36.36,1,'rest','2026-03-18 13:15:22'),
(372349,'006910',1,'202603181250',12630,12640,12610,12630,23547,100,0,0,1,'rest','2026-03-18 13:15:22'),
(372350,'006910',1,'202603181251',12630,12640,12620,12630,8459,100,100,0,1,'rest','2026-03-18 13:15:22'),
(372351,'006910',1,'202603181252',12630,12650,12630,12650,15929,100,100,66.67,1,'rest','2026-03-18 13:15:22'),
(372352,'006910',1,'202603181253',12650,12660,12630,12650,12912,100,100,100,1,'rest','2026-03-18 13:15:22'),
(372353,'006910',1,'202603181254',12650,12660,12640,12640,13552,0,66.67,66.67,1,'rest','2026-03-18 13:15:22'),
(372354,'006910',1,'202603181255',12640,12700,12630,12690,19999,83.33,83.33,87.5,1,'rest','2026-03-18 13:15:22'),
(372355,'006910',1,'202603181256',12690,12690,12660,12660,6626,62.5,55.56,63.64,1,'rest','2026-03-18 13:15:22'),
(372356,'006910',1,'202603181257',12670,12690,12660,12680,10350,40,70,63.64,1,'rest','2026-03-18 13:15:22'),
(372357,'006910',1,'202603181258',12680,12680,12660,12670,4191,66.67,33.33,58.33,1,'rest','2026-03-18 13:15:22'),
(372358,'006910',1,'202603181259',12670,12730,12670,12720,24782,83.33,87.5,75,1,'rest','2026-03-18 13:15:22'),
(372359,'006910',1,'202603181300',12710,12730,12710,12710,22809,83.33,71.43,58.33,1,'rest','2026-03-18 13:15:22'),
(372360,'006910',1,'202603181301',12710,12730,12690,12710,14324,0,83.33,77.78,1,'rest','2026-03-18 13:15:22'),
(372361,'006910',1,'202603181302',12700,12760,12700,12760,29129,100,83.33,83.33,1,'rest','2026-03-18 13:15:22'),
(372362,'006910',1,'202603181303',12760,12780,12740,12740,41274,71.43,71.43,76.92,1,'rest','2026-03-18 13:15:22'),
(372363,'006910',1,'202603181304',12735,12750,12720,12740,13637,0,71.43,62.5,1,'rest','2026-03-18 13:15:22'),
(372364,'006910',1,'202603181305',12750,12770,12730,12740,55841,100,0,71.43,1,'rest','2026-03-18 13:15:22'),
(372365,'006910',1,'202603181306',12740,12740,12710,12730,15976,0,0,62.5,1,'rest','2026-03-18 13:15:22'),
(372366,'006910',1,'202603181307',12720,12730,12650,12660,25990,0,0,0,1,'rest','2026-03-18 13:15:22'),
(372367,'006910',1,'202603181308',12670,12700,12660,12660,14831,0,0,0,1,'rest','2026-03-18 13:15:22'),
(372368,'006910',1,'202603181309',12670,12670,12650,12670,17955,100,12.5,11.11,1,'rest','2026-03-18 13:15:22'),
(372369,'006910',1,'202603181310',12670,12690,12660,12690,9998,100,100,27.27,1,'rest','2026-03-18 13:15:22'),
(372370,'006910',1,'202603181311',12690,12690,12670,12680,5355,66.67,75,27.27,1,'rest','2026-03-18 13:15:22'),
(372371,'006910',1,'202603181312',12670,12690,12650,12680,16057,0,66.67,75,1,'rest','2026-03-18 13:15:22'),
(372372,'006910',1,'202603181313',12670,12740,12660,12720,37671,100,80,87.5,1,'rest','2026-03-18 13:15:22'),
(372373,'006910',1,'202603181314',12720,12760,12720,12750,37183,100,100,90,1,'rest','2026-03-18 13:15:22'),
(372374,'006910',1,'202603181315',12770,12780,12760,12760,12760,66.67,83.33,90,1,'rest','2026-03-18 13:16:02'),
(372375,'006910',60,'202602251200',11775,11790,11560,11630,600576,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:22'),
(372394,'006910',60,'202602251300',11620,11840,11590,11620,482395,NULL,NULL,NULL,1,'rest','2026-03-18 13:15:22'),
(372395,'006910',60,'202602251400',11620,11650,11350,11400,732236,0,NULL,NULL,1,'rest','2026-03-18 13:15:22'),
(372396,'006910',60,'202602251500',11400,11490,11390,11430,321119,12,11.54,NULL,1,'rest','2026-03-18 13:15:22'),
(372397,'006910',60,'202602260900',11510,12070,11130,11310,3501256,20,8.11,NULL,1,'rest','2026-03-18 13:15:22'),
(372398,'006910',60,'202602261000',11330,11440,11180,11200,623826,0,11.54,6.12,1,'rest','2026-03-18 13:15:22'),
(372399,'006910',60,'202602261100',11200,11250,11150,11230,412051,21.43,11.54,11.76,1,'rest','2026-03-18 13:15:22'),
(372400,'006910',60,'202602261200',11230,11400,11120,11170,702096,33.33,15,17.14,1,'rest','2026-03-18 13:15:22'),
(372401,'006910',60,'202602261300',11170,11240,11080,11190,465673,25,45.45,14.71,1,'rest','2026-03-18 13:15:22'),
(372402,'006910',60,'202602261400',11190,11260,11125,11230,335545,100,50,34.62,1,'rest','2026-03-18 13:15:22'),
(372403,'006910',60,'202602261500',11230,11280,11190,11270,231593,100,100,68.42,1,'rest','2026-03-18 13:15:22'),
(372404,'006910',60,'202602270900',11650,12110,11430,11520,3754277,100,100,85.37,1,'rest','2026-03-18 13:15:22'),
(372405,'006910',60,'202602271000',11520,11580,11230,11300,698113,53.19,56.86,61.4,1,'rest','2026-03-18 13:15:22'),
(372406,'006910',60,'202602271100',11300,11380,11250,11320,272250,8.33,55.1,61.4,1,'rest','2026-03-18 13:15:22'),
(372407,'006910',60,'202602271200',11320,11400,11210,11235,280624,19.05,6.15,50.41,1,'rest','2026-03-18 13:15:22'),
(372408,'006910',60,'202602271300',11230,11310,11200,11200,370172,0,14.29,44.26,1,'rest','2026-03-18 13:15:22'),
(372409,'006910',60,'202602271400',11200,11340,11160,11270,367481,66.67,36.84,20.93,1,'rest','2026-03-18 13:15:22'),
(372410,'006910',60,'202602271500',11270,11290,11250,11270,199194,100,66.67,42.86,1,'rest','2026-03-18 13:15:22'),
(372411,'006910',60,'202603030900',10770,11270,10540,10790,2226714,0,12.73,10.45,1,'rest','2026-03-18 13:15:22'),
(372412,'006910',60,'202603031000',10790,10900,10660,10700,664197,0,0,10.37,1,'rest','2026-03-18 13:15:22'),
(372413,'006910',60,'202603031100',10690,10690,10360,10360,656370,0,0,7.14,1,'rest','2026-03-18 13:15:22'),
(372414,'006910',60,'202603031200',10360,10450,10150,10400,609950,10.53,8.51,4.21,1,'rest','2026-03-18 13:15:22'),
(372415,'006910',60,'202603031300',10400,10500,10120,10150,361735,13.79,6.35,3.33,1,'rest','2026-03-18 13:15:22'),
(372416,'006910',60,'202603031400',10150,10340,10130,10180,478388,10.71,21.88,9.33,1,'rest','2026-03-18 13:15:22'),
(372417,'006910',60,'202603031500',10180,10200,10020,10020,400364,15.79,6.82,8.54,1,'rest','2026-03-18 13:15:22'),
(372418,'006910',60,'202603040900',9350,9630,8950,9220,2387293,0,3.03,5.47,1,'rest','2026-03-18 13:15:22'),
(372419,'006910',60,'202603041000',9220,9260,8830,8850,866875,0,0,1.86,1,'rest','2026-03-18 13:15:22'),
(372420,'006910',60,'202603041100',8860,8920,8300,8480,928372,0,0,1.73,1,'rest','2026-03-18 13:15:22'),
(372421,'006910',60,'202603041200',8480,8700,7800,8660,1662609,32.73,19.57,9.57,1,'rest','2026-03-18 13:15:22'),
(372422,'006910',60,'202603041300',8650,8700,8360,8440,756572,45,23.38,9.28,1,'rest','2026-03-18 13:15:22'),
(372423,'006910',60,'202603041400',8450,8590,8210,8500,554828,21.43,52.17,20,1,'rest','2026-03-18 13:15:22'),
(372424,'006910',60,'202603041500',8510,8510,8000,8250,350805,19.35,11.32,22.22,1,'rest','2026-03-18 13:15:22'),
(372425,'006910',60,'202603050900',9230,9920,9040,9820,3939664,86.26,86.7,79.39,1,'rest','2026-03-18 13:15:22'),
(372426,'006910',60,'202603051000',9820,9830,9260,9330,1190400,76.21,67.97,62.93,1,'rest','2026-03-18 13:15:22'),
(372427,'006910',60,'202603051100',9330,9500,9320,9470,480879,22.22,77.73,70.52,1,'rest','2026-03-18 13:15:22'),
(372428,'006910',60,'202603051200',9470,9560,9350,9370,336539,58.33,19.18,67.06,1,'rest','2026-03-18 13:15:22'),
(372429,'006910',60,'202603051300',9370,9670,9360,9620,414032,71.43,79.59,76.86,1,'rest','2026-03-18 13:15:22'),
(372430,'006910',60,'202603051400',9615,9990,9590,9610,1539018,96.15,69.44,39.39,1,'rest','2026-03-18 13:15:22'),
(372431,'006910',60,'202603051500',9610,9690,9550,9660,429047,83.33,96.77,80,1,'rest','2026-03-18 13:15:22'),
(372432,'006910',60,'202603060900',9660,10040,9300,9720,2516797,100,91.67,76.6,1,'rest','2026-03-18 13:15:22'),
(372433,'006910',60,'202603061000',9720,9720,9130,9320,1160165,13.04,21.57,46.75,1,'rest','2026-03-18 13:15:22'),
(372434,'006910',60,'202603061100',9320,9450,9270,9310,308755,0,12.77,20.75,1,'rest','2026-03-18 13:15:22'),
(372435,'006910',60,'202603061200',9310,9410,9270,9340,206955,75,6.82,25.45,1,'rest','2026-03-18 13:15:22'),
(372436,'006910',60,'202603061300',9340,9350,9240,9320,298713,60,50,17.31,1,'rest','2026-03-18 13:15:22'),
(372437,'006910',60,'202603061400',9320,9800,9300,9770,1043625,95.74,96,52.75,1,'rest','2026-03-18 13:15:22'),
(372438,'006910',60,'202603061500',9770,9830,9670,9730,477559,91.84,88.24,87.27,1,'rest','2026-03-18 13:15:22'),
(372439,'006910',60,'202603090900',9570,10130,9210,9270,2724062,0,47.37,48,1,'rest','2026-03-18 13:15:22'),
(372440,'006910',60,'202603091000',9270,9360,8960,9030,672313,0,0,37.19,1,'rest','2026-03-18 13:15:22'),
(372441,'006910',60,'202603091100',9040,9160,8800,9030,409328,0,0,37.82,1,'rest','2026-03-18 13:15:22'),
(372442,'006910',60,'202603091200',9030,9070,8910,8930,201112,0,0,0,1,'rest','2026-03-18 13:15:22'),
(372443,'006910',60,'202603091300',8935,9020,8870,8910,217056,0,0,0,1,'rest','2026-03-18 13:15:22'),
(372495,'006910',3,'202603181245',12650,12705,12630,12640,54826,0,0,42.11,1,'rest','2026-03-18 15:20:22'),
(372496,'006910',3,'202603181248',12630,12660,12610,12630,52173,0,0,25,1,'rest','2026-03-18 15:20:22'),
(372497,'006910',3,'202603181251',12630,12660,12620,12650,37300,66.67,40,14.29,1,'rest','2026-03-18 15:20:22'),
(372498,'006910',3,'202603181254',12650,12700,12630,12660,40177,100,75,23.08,1,'rest','2026-03-18 15:20:24'),
(372499,'006910',3,'202603181257',12670,12730,12660,12720,39323,100,100,75,1,'rest','2026-03-18 15:20:24'),
(372500,'006910',3,'202603181300',12710,12760,12690,12760,66262,100,100,92.86,1,'rest','2026-03-18 15:20:24'),
(372501,'006910',3,'202603181303',12760,12780,12720,12740,110752,66.67,83.33,86.67,1,'rest','2026-03-18 15:20:24'),
(372502,'006910',3,'202603181306',12740,12740,12650,12660,56797,0,28.57,52.38,1,'rest','2026-03-18 15:20:24'),
(372503,'006910',3,'202603181309',12670,12690,12650,12680,33308,20,16.67,54.55,1,'rest','2026-03-18 15:20:24'),
(372504,'006910',3,'202603181312',12670,12760,12650,12750,90911,100,52.94,56.52,1,'rest','2026-03-18 15:20:24'),
(372505,'006910',3,'202603181315',12750,12780,12700,12760,72095,100,100,50,1,'rest','2026-03-18 15:20:24'),
(372595,'006910',60,'202603091400',8890,9280,8880,9190,393580,93.33,70,43.75,1,'rest','2026-03-18 13:15:24'),
(372596,'006910',60,'202603091500',9170,9250,9160,9240,142741,100,94.29,73.33,1,'rest','2026-03-18 13:15:24'),
(372597,'006910',60,'202603100900',9740,10650,9530,10450,7128163,100,100,92.77,1,'rest','2026-03-18 13:15:24'),
(372598,'006910',60,'202603101000',10470,11090,10280,10840,7646832,100,100,98.97,1,'rest','2026-03-18 13:15:24'),
(372599,'006910',60,'202603101100',10830,10880,10220,10290,2011144,41.49,74.42,77.82,1,'rest','2026-03-18 13:15:24'),
(372600,'006910',60,'202603101200',10290,10400,10020,10120,1457146,0,35.14,69.62,1,'rest','2026-03-18 13:15:24'),
(372601,'006910',60,'202603101300',10120,10290,9990,10200,864840,32,10,70,1,'rest','2026-03-18 13:15:24'),
(372602,'006910',60,'202603101400',10200,10360,10190,10260,602770,100,45.16,42.4,1,'rest','2026-03-18 13:15:24'),
(372603,'006910',60,'202603101500',10280,10290,10230,10280,420055,100,100,18.18,1,'rest','2026-03-18 13:15:24'),
(372604,'006910',60,'202603110900',10490,11360,10240,10990,6301815,100,100,83.65,1,'rest','2026-03-18 13:15:24'),
(372605,'006910',60,'202603111000',11000,11250,10840,11070,1465299,100,100,100,1,'rest','2026-03-18 13:15:24'),
(372606,'006910',60,'202603111100',11070,12230,11050,11970,8801043,100,100,100,1,'rest','2026-03-18 13:15:24'),
(372607,'006910',60,'202603111200',11970,12280,11650,12010,6013795,100,100,100,1,'rest','2026-03-18 13:15:24'),
(372608,'006910',60,'202603111300',12020,12420,11920,12120,6853294,100,100,100,1,'rest','2026-03-18 13:15:24'),
(372609,'006910',60,'202603111400',12120,12180,11450,11460,3769749,14.29,18.52,63.13,1,'rest','2026-03-18 13:15:24'),
(372610,'006910',60,'202603111500',11470,11760,11240,11540,1764594,10.81,22.35,63.13,1,'rest','2026-03-18 13:15:24'),
(372611,'006910',60,'202603120900',11480,12600,11220,11620,8642968,100,19.51,31.96,1,'rest','2026-03-18 13:15:24'),
(372612,'006910',60,'202603121000',11620,11620,11180,11180,1741426,15.38,26.67,19.71,1,'rest','2026-03-18 13:15:24'),
(372613,'006910',60,'202603121100',11200,11260,11000,11150,811160,0,14.55,12.4,1,'rest','2026-03-18 13:15:24'),
(372614,'006910',60,'202603121200',11150,11220,11000,11140,423068,0,0,25,1,'rest','2026-03-18 13:15:24'),
(372615,'006910',60,'202603121300',11140,11600,11120,11440,1025312,96.77,88.24,44.19,1,'rest','2026-03-18 13:15:24'),
(372616,'006910',60,'202603121400',11450,11540,11330,11380,626624,83.33,81.08,35.71,1,'rest','2026-03-18 13:15:24'),
(372617,'006910',60,'202603121500',11370,11510,11370,11470,331650,60,86.67,79.59,1,'rest','2026-03-18 13:15:24'),
(372618,'006910',60,'202603130900',11120,11510,10840,11260,2082324,30,25,58.21,1,'rest','2026-03-18 13:15:24'),
(372619,'006910',60,'202603131000',11250,12000,11220,11985,5248497,77.54,79.51,80.51,1,'rest','2026-03-18 13:15:24'),
(372620,'006910',60,'202603131100',11985,12360,11580,11750,4998232,75.52,61.97,61.74,1,'rest','2026-03-18 13:15:24'),
(372621,'006910',60,'202603131200',11750,11760,11460,11610,925002,0,65.91,58.21,1,'rest','2026-03-18 13:15:24'),
(372622,'006910',60,'202603131300',11610,11800,11460,11500,942126,0,0,51.06,1,'rest','2026-03-18 13:15:24'),
(372623,'006910',60,'202603131400',11510,11630,11470,11580,571215,42.11,24.24,62.4,1,'rest','2026-03-18 13:15:24'),
(372624,'006910',60,'202603131500',11580,11680,11570,11620,609516,100,52.17,19.83,1,'rest','2026-03-18 13:15:24'),
(372625,'006910',60,'202603160900',11870,13800,11710,12970,27103913,100,100,85.47,1,'rest','2026-03-18 13:15:24'),
(372626,'006910',60,'202603161000',12980,13180,12290,12410,7157495,70.68,71.28,68.69,1,'rest','2026-03-18 13:15:24'),
(372627,'006910',60,'202603161100',12410,12480,12120,12360,2587373,0,68.88,70.67,1,'rest','2026-03-18 13:15:24'),
(372628,'006910',60,'202603161200',12370,12480,12130,12230,1262026,0,0,65.26,1,'rest','2026-03-18 13:15:24'),
(372629,'006910',60,'202603161300',12240,12350,11930,12060,1585311,0,0,59.73,1,'rest','2026-03-18 13:15:24'),
(372630,'006910',60,'202603161400',12050,12190,11960,12070,931661,5.56,3.23,1.09,1,'rest','2026-03-18 13:15:24'),
(372631,'006910',60,'202603161500',12070,12120,12050,12090,606285,100,15,7.89,1,'rest','2026-03-18 13:15:24'),
(372632,'006910',60,'202603170900',12370,13650,12040,12640,16538907,100,100,65.91,1,'rest','2026-03-18 13:15:24'),
(372633,'006910',60,'202603171000',12650,12810,12410,12410,2558083,70.51,71.25,59.18,1,'rest','2026-03-18 13:15:24'),
(372634,'006910',60,'202603171100',12410,12940,12410,12550,1969448,37.84,75,75.79,1,'rest','2026-03-18 13:15:24'),
(372635,'006910',60,'202603171200',12540,12650,12510,12560,427125,100,39.47,75.79,1,'rest','2026-03-18 13:15:24'),
(372636,'006910',60,'202603171300',12560,12840,12450,12670,984762,100,100,77.88,1,'rest','2026-03-18 13:15:24'),
(372637,'006910',60,'202603171400',12680,12780,12580,12620,878170,68.75,70.59,48.15,1,'rest','2026-03-18 13:15:24'),
(372638,'006910',60,'202603171500',12630,12680,12530,12660,816728,44.44,75,85.71,1,'rest','2026-03-18 13:15:24'),
(372639,'006910',60,'202603180900',12940,13130,12550,12580,5749932,33.33,23.53,55.17,1,'rest','2026-03-18 13:15:24'),
(372640,'006910',60,'202603181000',12610,12650,12370,12410,1745584,0,13.79,33.33,1,'rest','2026-03-18 13:15:24'),
(372641,'006910',60,'202603181100',12410,12790,12400,12550,1745031,45.16,35.9,37.5,1,'rest','2026-03-18 13:15:24'),
(372642,'006910',60,'202603181200',12550,12930,12550,12720,1953599,100,64.58,58.33,1,'rest','2026-03-18 13:15:24'),
(372643,'006910',60,'202603181300',12710,12780,12650,12770,386231,100,100,59.02,1,'rest','2026-03-18 13:15:24'),
(372695,'006910',15,'202603181245',12650,12730,12610,12720,223799,85.71,75,52.78,1,'rest','2026-03-18 15:20:25'),
(372696,'006910',15,'202603181300',12710,12780,12650,12750,358030,100,90,91.67,1,'rest','2026-03-18 15:20:25'),
(372697,'006910',15,'202603181315',12750,12980,12700,12980,781406,100,100,94.12,1,'rest','2026-03-18 15:20:25'),
(372745,'140410',3,'202603180915',84300,84900,83400,84900,31446,46.15,19.67,63.97,1,'rest','2026-03-18 13:15:24'),
(372746,'140410',3,'202603180918',84800,85300,84200,84300,31316,50,31.58,32.22,1,'rest','2026-03-18 13:15:24'),
(372747,'140410',3,'202603180921',84300,84400,82600,82700,42349,0,21.43,11.43,1,'rest','2026-03-18 13:15:24'),
(372748,'140410',3,'202603180924',82700,83200,81300,81500,71570,0,0,12.77,1,'rest','2026-03-18 13:15:24'),
(372749,'140410',3,'202603180927',81500,83000,81300,82700,52822,50,30,34.62,1,'rest','2026-03-18 13:15:24'),
(372750,'140410',3,'202603180930',82700,83900,82400,82400,28921,80,44.44,24.49,1,'rest','2026-03-18 13:15:24'),
(372751,'140410',3,'202603180933',82500,82500,81700,82200,25016,0,70.59,26.67,1,'rest','2026-03-18 13:15:24'),
(372752,'140410',3,'202603180936',82200,82300,81000,81000,42798,0,0,29.27,1,'rest','2026-03-18 13:15:24'),
(372753,'140410',3,'202603180939',81000,81500,80100,80700,102899,0,0,37.5,1,'rest','2026-03-18 13:15:24'),
(372754,'140410',3,'202603180942',81000,81400,79500,79600,63398,0,0,0,1,'rest','2026-03-18 13:15:24'),
(372755,'140410',3,'202603180945',79600,81200,79000,80100,128327,31.25,26.32,15.15,1,'rest','2026-03-18 13:15:24'),
(372756,'140410',3,'202603180948',80200,80800,79700,80300,31647,100,38.89,21.21,1,'rest','2026-03-18 13:15:24'),
(372757,'140410',3,'202603180951',80300,80800,79900,80100,24386,50,77.78,30.43,1,'rest','2026-03-18 13:15:24'),
(372758,'140410',3,'202603180954',80100,80200,79800,80000,25717,0,40,33.33,1,'rest','2026-03-18 13:15:24'),
(372759,'140410',3,'202603180957',80100,80400,79100,79200,34170,0,0,38.89,1,'rest','2026-03-18 13:15:24'),
(372760,'140410',3,'202603181000',79200,79300,78800,78900,37287,0,0,12.5,1,'rest','2026-03-18 13:15:24'),
(372761,'140410',3,'202603181003',78900,79100,78500,78700,53044,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(372762,'140410',3,'202603181006',78700,80300,78700,80000,48366,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(372763,'140410',3,'202603181009',79900,80000,78200,78700,33431,50,NULL,NULL,1,'rest','2026-03-18 15:00:30'),
(372764,'140410',3,'202603181012',78500,79000,78300,78600,25107,0,48.15,NULL,1,'rest','2026-03-18 15:00:30'),
(372765,'140410',3,'202603181015',78400,78600,77700,77900,45669,0,0,NULL,1,'rest','2026-03-18 15:00:30'),
(372766,'140410',3,'202603181018',77900,77900,76000,76400,94440,0,0,26.53,1,'rest','2026-03-18 15:00:30'),
(372767,'140410',3,'202603181021',76400,76700,75400,76100,81090,0,0,0,1,'rest','2026-03-18 15:00:30'),
(372768,'140410',3,'202603181024',76100,77200,76100,76900,69075,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(372769,'140410',3,'202603181027',76800,78100,76200,78000,33872,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(372770,'140410',3,'202603181030',78100,79500,77700,77900,36549,91.67,NULL,NULL,1,'rest','2026-03-18 15:30:27'),
(372771,'140410',3,'202603181033',77800,78400,77000,78400,24348,83.33,94.12,NULL,1,'rest','2026-03-18 15:30:27'),
(372772,'140410',3,'202603181036',78300,78400,77100,77100,18520,27.78,26.32,NULL,1,'rest','2026-03-18 15:30:27'),
(372773,'140410',3,'202603181039',77200,77200,75900,76100,30761,0,17.86,40,1,'rest','2026-03-18 15:30:27'),
(372774,'140410',3,'202603181042',76100,76300,75700,76200,29088,9.09,4.17,20,1,'rest','2026-03-18 15:30:27'),
(372775,'140410',3,'202603181045',76200,76500,75200,75300,31326,10,5,15.79,1,'rest','2026-03-18 15:30:27'),
(372776,'140410',3,'202603181048',75300,75700,75000,75200,34467,0,9.09,2.94,1,'rest','2026-03-18 15:30:27'),
(372795,'140410',60,'202603181000',79200,80300,74000,74300,849200,0,0,0,1,'rest','2026-03-18 15:30:28'),
(372796,'140410',60,'202603181100',74400,76000,72000,74300,483257,0,0,0,1,'rest','2026-03-18 15:30:28'),
(372797,'140410',60,'202603181200',74300,81000,72700,79100,620337,100,49.48,23.76,1,'rest','2026-03-18 15:30:28'),
(372798,'140410',60,'202603181300',79100,80900,76600,77100,452423,70.59,70.59,22.12,1,'rest','2026-03-18 15:30:28'),
(372844,'140410',3,'202603181051',75100,75200,74400,74900,59638,0,0,4.17,1,'rest','2026-03-18 15:30:27'),
(372845,'140410',3,'202603181054',74700,75500,74600,74900,27951,0,0,7.14,1,'rest','2026-03-18 15:30:27'),
(372846,'140410',3,'202603181057',74800,74900,74000,74300,35171,0,0,0,1,'rest','2026-03-18 15:30:27'),
(372847,'140410',3,'202603181100',74400,74600,74100,74300,31080,0,0,0,1,'rest','2026-03-18 15:30:27'),
(372848,'140410',3,'202603181103',74300,74900,74200,74900,19623,100,50,40,1,'rest','2026-03-18 15:30:27'),
(372849,'140410',3,'202603181106',74900,75700,74300,74500,35725,60,60,37.5,1,'rest','2026-03-18 15:30:27'),
(372850,'140410',3,'202603181109',74500,74900,74400,74800,18533,42.86,69.23,47.37,1,'rest','2026-03-18 15:30:27'),
(372851,'140410',3,'202603181112',74800,75200,74200,74800,18803,100,42.86,69.23,1,'rest','2026-03-18 15:30:27'),
(372852,'140410',3,'202603181115',75100,75400,74400,74600,14867,0,60,60,1,'rest','2026-03-18 15:30:27'),
(372853,'140410',3,'202603181118',74600,74900,74400,74500,11623,0,0,30,1,'rest','2026-03-18 15:30:27'),
(372854,'140410',3,'202603181121',74600,74600,73400,73500,36370,0,0,18.75,1,'rest','2026-03-18 15:30:27'),
(372855,'140410',3,'202603181124',73500,73700,73000,73000,49015,0,0,0,1,'rest','2026-03-18 15:30:27'),
(372856,'140410',3,'202603181127',73000,73100,72000,72600,50686,0,0,0,1,'rest','2026-03-18 15:30:27'),
(372857,'140410',3,'202603181130',72600,73500,72400,73300,40015,63.64,43.75,25.93,1,'rest','2026-03-18 15:30:27'),
(372858,'140410',3,'202603181133',73300,74900,73200,74300,26027,100,80.95,47.22,1,'rest','2026-03-18 15:30:27'),
(372859,'140410',3,'202603181136',74300,75500,74100,75400,21184,100,100,75.68,1,'rest','2026-03-18 15:30:27'),
(372860,'140410',3,'202603181139',75400,75500,74600,74700,19332,61.11,75,71.79,1,'rest','2026-03-18 15:30:27'),
(372861,'140410',3,'202603181142',74600,75900,74300,75800,23934,61.11,75.86,84.78,1,'rest','2026-03-18 15:30:27'),
(372862,'140410',3,'202603181145',75800,76000,74900,75000,13418,57.89,42.31,68.09,1,'rest','2026-03-18 15:30:27'),
(372863,'140410',3,'202603181148',74900,75100,74600,74800,13988,0,52.38,56.41,1,'rest','2026-03-18 15:30:27'),
(372864,'140410',3,'202603181151',74800,75600,74500,75300,16852,71.43,33.33,48.48,1,'rest','2026-03-18 15:30:27'),
(372865,'140410',3,'202603181154',75200,75500,74500,74700,12479,45.45,38.46,50,1,'rest','2026-03-18 15:30:27'),
(372866,'140410',3,'202603181157',74600,74700,74300,74300,9703,0,33.33,20,1,'rest','2026-03-18 15:30:27'),
(372867,'140410',3,'202603181200',74300,74500,73500,73700,18401,0,0,21.74,1,'rest','2026-03-18 15:30:27'),
(372868,'140410',3,'202603181203',73700,74000,73500,73700,16683,0,0,23.81,1,'rest','2026-03-18 15:30:27'),
(372869,'140410',3,'202603181206',73700,74200,73500,74000,12958,100,33.33,15.79,1,'rest','2026-03-18 15:30:27'),
(372870,'140410',3,'202603181209',73900,74100,73400,73500,21702,37.5,37.5,16.67,1,'rest','2026-03-18 15:30:27'),
(372871,'140410',3,'202603181212',73500,73600,72700,72900,31225,0,21.43,15,1,'rest','2026-03-18 15:30:27'),
(372872,'140410',3,'202603181215',72800,73300,72800,73000,15639,14.29,8.33,26.67,1,'rest','2026-03-18 15:30:27'),
(372873,'140410',3,'202603181218',73000,73400,72800,72900,12640,50,12.5,25,1,'rest','2026-03-18 15:30:27'),
(372874,'140410',3,'202603181221',72800,73000,72800,72900,10018,0,50,7.69,1,'rest','2026-03-18 15:30:27'),
(372875,'140410',3,'202603181224',72800,74300,72800,74300,16073,100,93.33,68.18,1,'rest','2026-03-18 15:30:27'),
(372876,'140410',3,'202603181227',74300,74700,73900,74100,12731,87.5,87.5,83.33,1,'rest','2026-03-18 15:30:27'),
(372877,'140410',3,'202603181230',74100,74500,73700,73700,9560,0,70,66.67,1,'rest','2026-03-18 15:30:27'),
(372878,'140410',3,'202603181233',73700,73900,73500,73600,7449,0,0,66.67,1,'rest','2026-03-18 15:30:27'),
(372879,'140410',3,'202603181236',73600,74400,73600,74000,12776,80,44.44,72,1,'rest','2026-03-18 15:30:27'),
(372880,'140410',3,'202603181239',73900,74100,73500,74000,12198,100,80,36.36,1,'rest','2026-03-18 15:30:27'),
(372881,'140410',3,'202603181242',74000,78200,73800,77900,87231,100,100,89.58,1,'rest','2026-03-18 15:30:27'),
(372882,'140410',3,'202603181245',77800,79200,77000,78600,97639,100,100,98.04,1,'rest','2026-03-18 15:30:27'),
(372883,'140410',3,'202603181248',78600,79000,77000,77000,51826,30.43,74.19,75.76,1,'rest','2026-03-18 15:30:27'),
(372884,'140410',3,'202603181251',76900,78600,76800,78400,31220,46.67,56.76,78.95,1,'rest','2026-03-18 15:30:27'),
(372885,'140410',3,'202603181254',78400,79600,78000,79600,45523,100,61.9,81.82,1,'rest','2026-03-18 15:30:27'),
(372886,'140410',3,'202603181257',79600,81000,79000,79100,96845,70.59,83.87,61.11,1,'rest','2026-03-18 15:30:27'),
(372887,'140410',3,'202603181300',79100,79700,78400,79000,29359,0,66.67,54.17,1,'rest','2026-03-18 15:30:27'),
(372888,'140410',3,'202603181303',79000,80400,79000,80200,34060,92.31,66.67,86.36,1,'rest','2026-03-18 15:30:27'),
(372889,'140410',3,'202603181306',80200,80600,79050,79600,40614,66.67,63.16,66.67,1,'rest','2026-03-18 15:30:27'),
(372890,'140410',3,'202603181309',79600,80200,79200,80100,25444,45.45,73.91,58.62,1,'rest','2026-03-18 15:30:27'),
(372891,'140410',3,'202603181312',80050,80900,79900,80700,33083,100,64.71,76.67,1,'rest','2026-03-18 15:30:27'),
(372892,'140410',3,'202603181315',80700,80900,79700,79800,34576,40,55,60.53,1,'rest','2026-03-18 15:30:27'),
(372893,'005930',1,'202603181315',205500,205500,205500,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:00'),
(372894,'000660',1,'202603181315',1018000,1019000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:02'),
(372895,'195990',1,'202603181315',2610,2725,2600,2720,140817,85.71,86.67,65,1,'ws','2026-03-18 14:45:26'),
(372896,'069500',1,'202603181315',88360,88365,88320,88350,88345,0,0,27.27,1,'ws','2026-03-18 13:16:02'),
(372897,'005380',1,'202603181315',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:02'),
(372898,'140410',1,'202603181315',80850,80900,80500,80500,80500,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:02'),
(372899,'034020',1,'202603181315',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:02'),
(372900,'242040',1,'202603181315',6860,6870,6850,6860,6850,100,100,0,1,'ws','2026-03-18 13:16:02'),
(372901,'229200',1,'202603181315',20185,20195,20180,20185,20180,100,100,100,1,'ws','2026-03-18 13:16:02'),
(372902,'263750',1,'202603181315',63700,63800,63500,63600,63500,0,0,0,1,'ws','2026-03-18 13:16:02'),
(372903,'267260',1,'202603181315',971000,971000,971000,971000,970000,NULL,NULL,NULL,1,'ws','2026-03-18 13:16:02'),
(372904,'369370',1,'202603181315',1530,1539,1529,1531,1528,0,0,50,1,'ws','2026-03-18 13:16:02'),
(372905,'217590',1,'202603181315',18700,18700,18660,18670,1003,0,55.56,52.94,1,'ws','2026-03-18 14:00:26'),
(372958,'369370',3,'202603181315',1530,1540,1525,1539,55847,43.75,30.43,53.19,1,'rest','2026-03-18 13:54:47'),
(373007,'000660',1,'202603181316',1018000,1018000,1018000,1018000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:17:00'),
(373008,'034020',1,'202603181316',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:17:02'),
(373009,'217590',1,'202603181316',18660,18670,18650,18660,1304,0,0,35.71,1,'ws','2026-03-18 14:00:26'),
(373010,'005930',1,'202603181316',205750,205750,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:17:02'),
(373011,'069500',1,'202603181316',88347,88415,88345,88375,88370,83.33,45.45,45.76,1,'ws','2026-03-18 13:17:02'),
(373012,'140410',1,'202603181316',80500,80800,80300,80300,80300,NULL,NULL,NULL,1,'ws','2026-03-18 13:17:02'),
(373013,'195990',1,'202603181316',2710,2725,2635,2665,85692,68.57,61.54,60.47,1,'ws','2026-03-18 14:45:26'),
(373014,'229200',1,'202603181316',20185,20190,20175,20175,20175,0,0,71.43,1,'ws','2026-03-18 13:17:02'),
(373015,'369370',1,'202603181316',1530,1531,1525,1527,1526,0,0,0,1,'ws','2026-03-18 13:17:02'),
(373016,'263750',1,'202603181316',63500,63700,63500,63500,63500,0,0,0,1,'ws','2026-03-18 13:17:02'),
(373017,'005380',1,'202603181316',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:17:02'),
(373018,'006910',1,'202603181316',12770,12770,12710,12730,12720,0,33.33,69.23,1,'ws','2026-03-18 13:17:04'),
(373019,'242040',1,'202603181316',6860,6860,6850,6850,6850,0,0,0,1,'ws','2026-03-18 13:17:04'),
(373020,'005930',3,'202603181315',206000,206000,206000,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373021,'005930',1,'202603181317',206000,206000,206000,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:00'),
(373022,'034020',3,'202603181315',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373023,'263750',3,'202603181315',63700,63800,63500,63500,63500,0,40,25,1,'ws','2026-03-18 13:18:02'),
(373024,'069500',3,'202603181315',88360,88415,88320,88390,88385,58.33,76.85,48.72,1,'ws','2026-03-18 13:18:02'),
(373025,'000660',3,'202603181315',1019000,1019000,1019000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373026,'005380',3,'202603181315',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373027,'229200',3,'202603181315',20185,20195,20175,20180,20180,83.33,85.71,50,1,'ws','2026-03-18 13:18:02'),
(373028,'195990',3,'202603181315',2610,2725,2600,2670,253521,77.78,81.82,60,1,'ws','2026-03-18 14:45:29'),
(373029,'242040',3,'202603181315',6860,6870,6850,6850,6850,0,0,20,1,'ws','2026-03-18 13:18:02'),
(373033,'263750',1,'202603181317',63500,63600,63500,63500,63500,0,0,0,1,'ws','2026-03-18 13:18:02'),
(373034,'034020',1,'202603181317',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373035,'369370',1,'202603181317',1527,1539,1527,1538,1538,73.33,68.75,55,1,'ws','2026-03-18 13:18:02'),
(373036,'000660',1,'202603181317',1019000,1019000,1019000,1019000,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373037,'069500',1,'202603181317',88375,88407,88365,88390,88385,100,88.89,55.56,1,'ws','2026-03-18 13:18:02'),
(373038,'005380',1,'202603181317',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373039,'229200',1,'202603181317',20180,20185,20175,20180,20180,33.33,33.33,66.67,1,'ws','2026-03-18 13:18:02'),
(373040,'195990',1,'202603181317',2660,2685,2660,2670,27012,8.33,69.44,64.29,1,'ws','2026-03-18 14:45:26'),
(373041,'140410',1,'202603181317',80300,80300,79800,79800,79800,0,NULL,NULL,1,'ws','2026-03-18 13:18:02'),
(373042,'006910',1,'202603181317',12730,12760,12710,12760,12750,50,42.86,66.67,1,'ws','2026-03-18 13:18:02'),
(373043,'242040',1,'202603181317',6850,6860,6850,6850,6850,0,0,0,1,'ws','2026-03-18 13:18:02'),
(373056,'217590',3,'202603181315',18700,18700,18640,18680,4340,0,0,35.71,1,'ws','2026-03-18 14:00:27'),
(373057,'217590',1,'202603181317',18660,18700,18640,18680,2033,66.67,50,58.33,1,'ws','2026-03-18 14:00:26'),
(373059,'005930',1,'202603181318',206000,206000,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:19:00'),
(373060,'000660',1,'202603181318',1017000,1018000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:19:02'),
(373061,'010120',1,'202603181318',837000,837000,837000,837000,836000,NULL,NULL,NULL,1,'ws','2026-03-18 13:19:02'),
(373062,'005380',1,'202603181318',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:19:02'),
(373063,'229200',1,'202603181318',20180,20185,20175,20175,20175,50,25,25,1,'ws','2026-03-18 13:19:02'),
(373064,'034020',1,'202603181318',107500,107500,107500,107500,107400,NULL,NULL,NULL,1,'ws','2026-03-18 13:19:02'),
(373065,'140410',1,'202603181318',79900,80000,79000,79000,79000,0,0,NULL,1,'ws','2026-03-18 13:19:02'),
(373066,'006910',1,'202603181318',12750,12860,12750,12850,12850,100,80,77.78,1,'ws','2026-03-18 13:19:02'),
(373067,'369370',1,'202603181318',1538,1551,1532,1536,1536,84.62,64.71,61.11,1,'ws','2026-03-18 13:19:02'),
(373068,'069500',1,'202603181318',88390,88400,88320,88400,88395,100,100,62.5,1,'ws','2026-03-18 13:19:02'),
(373069,'195990',1,'202603181318',2670,2710,2665,2695,72855,100,35.29,66.67,1,'ws','2026-03-18 14:45:26'),
(373070,'217590',1,'202603181318',18680,18680,18640,18670,1397,66.67,50,25,1,'ws','2026-03-18 14:00:26'),
(373071,'263750',1,'202603181318',63500,63600,63500,63500,63500,100,0,0,1,'ws','2026-03-18 13:19:02'),
(373072,'242040',1,'202603181318',6850,6860,6850,6860,6850,100,50,50,1,'ws','2026-03-18 13:19:04'),
(373073,'229200',1,'202603181319',20180,20195,20175,20190,20190,75,80,57.14,1,'ws','2026-03-18 13:20:00'),
(373074,'140410',1,'202603181319',79000,79100,78600,79000,79000,0,0,NULL,1,'ws','2026-03-18 13:20:02'),
(373075,'005930',1,'202603181319',205750,205750,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:20:02'),
(373076,'069500',1,'202603181319',88397,88415,88385,88390,88385,50,71.43,76.92,1,'ws','2026-03-18 13:20:02'),
(373077,'006910',1,'202603181319',12850,12860,12810,12820,12820,75,80,63.16,1,'ws','2026-03-18 13:20:02'),
(373078,'217590',1,'202603181319',18660,18670,18650,18670,500,0,66.67,40,1,'ws','2026-03-18 14:00:26'),
(373079,'242040',1,'202603181319',6860,6860,6830,6840,6830,33.33,33.33,25,1,'ws','2026-03-18 13:20:06'),
(373080,'263750',1,'202603181319',63600,63600,63400,63400,63400,0,0,0,1,'ws','2026-03-18 13:20:06'),
(373081,'195990',1,'202603181319',2695,2695,2665,2675,40587,55.56,60,66.67,1,'ws','2026-03-18 14:45:26'),
(373082,'369370',1,'202603181319',1536,1543,1536,1540,1537,66.67,88.24,68.18,1,'ws','2026-03-18 13:20:10'),
(373083,'005380',3,'202603181318',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373084,'000660',1,'202603181320',1018000,1018000,1017000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:00'),
(373085,'000660',3,'202603181318',1018000,1018000,1017000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373086,'069500',3,'202603181318',88390,88415,88320,88350,88350,46.67,35,59.38,1,'ws','2026-03-18 13:21:02'),
(373087,'006910',3,'202603181318',12750,12860,12750,12820,215345,100,100,66.67,1,'ws','2026-03-18 15:20:24'),
(373088,'267260',3,'202603181318',970000,970000,970000,970000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373089,'195990',3,'202603181318',2670,2710,2660,2660,128085,87.5,70,75,1,'ws','2026-03-18 14:45:29'),
(373090,'005930',3,'202603181318',205750,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373091,'229200',3,'202603181318',20180,20200,20175,20190,20190,66.67,87.5,61.54,1,'ws','2026-03-18 13:21:02'),
(373092,'217590',3,'202603181318',18680,18680,18640,18660,2421,0,0,8.33,1,'ws','2026-03-18 14:00:27'),
(373093,'069500',1,'202603181320',88390,88397,88350,88350,88350,0,16.67,50,1,'ws','2026-03-18 13:21:02'),
(373094,'005380',1,'202603181320',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373095,'267260',1,'202603181320',970000,970000,970000,970000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373096,'006910',1,'202603181320',12830,12830,12800,12820,12810,0,75,66.67,1,'ws','2026-03-18 13:21:02'),
(373097,'195990',1,'202603181320',2665,2670,2660,2660,14643,0,41.67,25,1,'ws','2026-03-18 14:45:26'),
(373098,'005930',1,'202603181320',205750,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373099,'229200',1,'202603181320',20190,20200,20190,20190,20190,100,75,57.14,1,'ws','2026-03-18 13:21:02'),
(373100,'034020',1,'202603181320',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373101,'034020',3,'202603181318',107500,107500,107500,107500,107500,NULL,NULL,NULL,1,'ws','2026-03-18 13:21:02'),
(373102,'217590',1,'202603181320',18670,18670,18650,18660,524,0,0,40,1,'ws','2026-03-18 14:00:26'),
(373112,'263750',3,'202603181318',63500,63800,63400,63700,63600,50,40,50,1,'ws','2026-03-18 13:21:04'),
(373113,'263750',1,'202603181320',63500,63800,63400,63700,63600,75,75,60,1,'ws','2026-03-18 13:21:04'),
(373115,'242040',3,'202603181318',6850,6860,6830,6840,6830,0,0,25,1,'ws','2026-03-18 13:21:10'),
(373116,'242040',1,'202603181320',6850,6850,6830,6840,6830,0,33.33,25,1,'ws','2026-03-18 13:21:08'),
(373118,'369370',3,'202603181318',1538,1551,1532,1543,42860,100,55,33.33,1,'ws','2026-03-18 13:54:47'),
(373119,'369370',1,'202603181320',1536,1543,1535,1542,1539,100,75,73.91,1,'ws','2026-03-18 13:21:12'),
(373121,'005930',1,'202603181321',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:22:00'),
(373122,'263750',1,'202603181321',63600,63700,63500,63500,63500,60,50,50,1,'ws','2026-03-18 13:22:02'),
(373123,'229200',1,'202603181321',20195,20200,20190,20195,20195,100,100,83.33,1,'ws','2026-03-18 13:22:02'),
(373124,'006910',1,'202603181321',12810,12830,12800,12820,12810,100,0,80,1,'ws','2026-03-18 13:22:02'),
(373125,'195990',1,'202603181321',2660,2710,2660,2710,26695,76.92,58.82,69.57,1,'ws','2026-03-18 14:45:26'),
(373126,'069500',1,'202603181321',88350,88385,88342,88350,88350,0,0,33.33,1,'ws','2026-03-18 13:22:02'),
(373127,'217590',1,'202603181321',18660,18680,18650,18680,2350,66.67,66.67,66.67,1,'ws','2026-03-18 14:00:26'),
(373128,'242040',1,'202603181321',6840,6850,6830,6840,6830,100,0,33.33,1,'ws','2026-03-18 13:22:06'),
(373129,'369370',1,'202603181321',1539,1540,1531,1540,1533,50,75,80.95,1,'ws','2026-03-18 13:22:15'),
(373130,'006910',1,'202603181322',12810,12870,12810,12840,12840,100,100,78.57,1,'ws','2026-03-18 13:23:00'),
(373131,'369370',1,'202603181322',1537,1539,1537,1537,1536,0,28.57,46.15,1,'ws','2026-03-18 13:23:02'),
(373132,'069500',1,'202603181322',88350,88370,88345,88362,88360,100,23.08,30.56,1,'ws','2026-03-18 13:23:02'),
(373133,'195990',1,'202603181322',2710,2735,2700,2720,62902,100,80,70.83,1,'ws','2026-03-18 14:45:26'),
(373134,'229200',1,'202603181322',20200,20205,20195,20200,20195,100,100,83.33,1,'ws','2026-03-18 13:23:02'),
(373135,'242040',1,'202603181322',6840,6840,6830,6840,6830,100,100,33.33,1,'ws','2026-03-18 13:23:02'),
(373136,'217590',1,'202603181322',18680,18720,18680,18710,2433,100,83.33,71.43,1,'ws','2026-03-18 14:00:26'),
(373137,'263750',1,'202603181322',63500,63700,63500,63700,63600,50,71.43,62.5,1,'ws','2026-03-18 13:23:06'),
(373138,'000660',3,'202603181321',1018000,1018000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373139,'005930',1,'202603181323',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:00'),
(373140,'005930',3,'202603181321',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373141,'005380',3,'202603181321',538000,538500,538000,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373142,'069500',3,'202603181321',88350,88385,88335,88365,88355,27.27,55.56,60.12,1,'ws','2026-03-18 13:24:02'),
(373143,'229200',3,'202603181321',20195,20215,20190,20215,20205,100,87.5,92.86,1,'ws','2026-03-18 13:24:02'),
(373144,'195990',3,'202603181321',2660,2735,2660,2700,113573,80,91.67,81.25,1,'ws','2026-03-18 14:45:29'),
(373145,'217590',3,'202603181321',18660,18720,18650,18710,5303,71.43,71.43,31.25,1,'ws','2026-03-18 14:00:27'),
(373146,'006910',3,'202603181321',12810,12880,12800,12820,133799,100,100,100,1,'ws','2026-03-18 15:20:24'),
(373147,'034020',3,'202603181321',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373148,'263750',3,'202603181321',63600,63700,63500,63600,63600,66.67,40,50,1,'ws','2026-03-18 13:24:02'),
(373149,'000660',1,'202603181323',1018000,1018000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373150,'005380',1,'202603181323',538000,538500,538000,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:24:02'),
(373151,'069500',1,'202603181323',88365,88372,88335,88365,88355,100,100,23.08,1,'ws','2026-03-18 13:24:02'),
(373152,'229200',1,'202603181323',20200,20215,20195,20215,20205,100,100,100,1,'ws','2026-03-18 13:24:02'),
(373153,'195990',1,'202603181323',2725,2725,2685,2700,23976,33.33,75,52.17,1,'ws','2026-03-18 14:45:26'),
(373154,'217590',1,'202603181323',18700,18710,18700,18710,520,100,100,83.33,1,'ws','2026-03-18 14:00:26'),
(373155,'263750',1,'202603181323',63600,63700,63600,63600,63600,66.67,40,55.56,1,'ws','2026-03-18 13:24:02'),
(373156,'006910',1,'202603181323',12860,12870,12820,12820,12820,50,50,28.57,1,'ws','2026-03-18 13:24:02'),
(373166,'242040',3,'202603181321',6840,6850,6830,6830,6830,0,0,0,1,'ws','2026-03-18 13:24:06'),
(373167,'242040',1,'202603181323',6840,6840,6830,6830,6830,0,0,0,1,'ws','2026-03-18 13:24:04'),
(373168,'369370',3,'202603181321',1539,1541,1531,1537,17753,40,64.71,33.33,1,'ws','2026-03-18 13:54:47'),
(373169,'369370',1,'202603181323',1537,1537,1536,1537,1535,0,0,54.55,1,'ws','2026-03-18 13:24:06'),
(373172,'005930',1,'202603181324',206000,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:25:00'),
(373173,'000660',1,'202603181324',1018000,1018000,1017000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:25:02'),
(373174,'006910',1,'202603181324',12830,12840,12740,12750,12750,0,18.18,18.18,1,'ws','2026-03-18 13:25:02'),
(373175,'069500',1,'202603181324',88365,88365,88330,88340,88335,10.71,37.5,18.75,1,'ws','2026-03-18 13:25:02'),
(373176,'034020',1,'202603181324',107400,107400,107400,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:25:02'),
(373177,'229200',1,'202603181324',20210,20220,20205,20220,20215,100,100,100,1,'ws','2026-03-18 13:25:02'),
(373178,'217590',1,'202603181324',18710,18710,18700,18700,1102,0,75,71.43,1,'ws','2026-03-18 14:00:26'),
(373179,'195990',1,'202603181324',2685,2700,2675,2685,14538,0,22.22,54.55,1,'ws','2026-03-18 14:45:26'),
(373180,'263750',1,'202603181324',63600,63800,63600,63700,63700,50,75,66.67,1,'ws','2026-03-18 13:25:06'),
(373181,'369370',1,'202603181324',1535,1535,1526,1526,1525,0,0,11.11,1,'ws','2026-03-18 13:25:08'),
(373182,'242040',1,'202603181324',6840,6850,6830,6830,6830,0,0,0,1,'ws','2026-03-18 13:25:08'),
(373183,'412350',1,'202603181146',6750,6760,6720,6730,6055,NULL,NULL,NULL,1,'rest','2026-03-18 13:25:23'),
(373184,'412350',1,'202603181147',6720,6730,6720,6730,1660,NULL,NULL,NULL,1,'rest','2026-03-18 13:25:24'),
(373185,'412350',1,'202603181148',6730,6740,6720,6740,5739,100,NULL,NULL,1,'rest','2026-03-18 13:25:24'),
(373186,'412350',1,'202603181149',6740,6780,6730,6780,3679,100,100,NULL,1,'rest','2026-03-18 13:25:24'),
(373187,'412350',1,'202603181150',6780,6780,6740,6740,1065,50,55.56,NULL,1,'rest','2026-03-18 13:25:24'),
(373188,'412350',1,'202603181151',6740,6740,6710,6720,3747,0,40,45.45,1,'rest','2026-03-18 13:25:24'),
(373189,'412350',1,'202603181152',6720,6740,6700,6740,4930,50,25,53.85,1,'rest','2026-03-18 13:25:24'),
(373190,'412350',1,'202603181153',6740,6740,6720,6730,814,66.67,40,46.15,1,'rest','2026-03-18 13:25:24'),
(373191,'412350',1,'202603181154',6720,6780,6710,6780,2302,83.33,87.5,50,1,'rest','2026-03-18 13:25:24'),
(373192,'412350',1,'202603181155',6780,6780,6730,6730,1128,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:23'),
(373193,'412350',1,'202603181156',6750,6760,6730,6760,338,NULL,NULL,NULL,1,'rest','2026-03-18 13:35:23'),
(373194,'412350',1,'202603181157',6760,6760,6700,6740,6449,60,NULL,NULL,1,'rest','2026-03-18 13:35:23'),
(373195,'412350',1,'202603181158',6710,6750,6710,6750,1440,33.33,66.67,NULL,1,'rest','2026-03-18 13:35:23'),
(373196,'412350',1,'202603181159',6740,6760,6720,6720,1904,25,16.67,NULL,1,'rest','2026-03-18 13:35:23'),
(373197,'412350',1,'202603181200',6720,6750,6710,6740,1128,40,50,54.55,1,'rest','2026-03-18 13:35:23'),
(373198,'412350',1,'202603181201',6740,6750,6720,6750,611,100,50,44.44,1,'rest','2026-03-18 13:35:23'),
(373199,'412350',1,'202603181202',6750,6750,6720,6740,1031,50,75,50,1,'rest','2026-03-18 13:35:23'),
(373200,'412350',1,'202603181203',6740,6760,6730,6760,7086,66.67,75,55.56,1,'rest','2026-03-18 13:35:23'),
(373201,'412350',1,'202603181204',6750,6760,6730,6730,4777,40,33.33,55.56,1,'rest','2026-03-18 13:35:23'),
(373202,'412350',1,'202603181205',6730,6750,6730,6750,3010,40,57.14,55.56,1,'rest','2026-03-18 13:35:23'),
(373203,'412350',1,'202603181206',6750,6760,6740,6750,2179,100,40,50,1,'rest','2026-03-18 13:35:23'),
(373204,'412350',1,'202603181207',6740,6750,6740,6750,1387,100,100,57.14,1,'rest','2026-03-18 13:35:23'),
(373205,'412350',1,'202603181208',6750,6760,6740,6750,1777,100,100,40,1,'rest','2026-03-18 13:35:23'),
(373206,'412350',1,'202603181209',6750,6760,6750,6760,1048,100,100,100,1,'rest','2026-03-18 13:35:23'),
(373207,'412350',1,'202603181210',6760,6760,6750,6760,2941,100,100,100,1,'rest','2026-03-18 13:35:23'),
(373208,'412350',1,'202603181211',6750,6770,6740,6750,4636,0,50,50,1,'rest','2026-03-18 13:35:23'),
(373209,'412350',1,'202603181212',6750,6750,6720,6740,2144,0,0,33.33,1,'rest','2026-03-18 13:35:23'),
(373210,'412350',1,'202603181213',6740,6750,6710,6720,3812,0,0,20,1,'rest','2026-03-18 13:35:23'),
(373211,'412350',1,'202603181214',6710,6770,6710,6730,5921,33.33,25,20,1,'rest','2026-03-18 13:35:23'),
(373212,'412350',1,'202603181215',6760,6770,6730,6760,2904,100,66.67,50,1,'rest','2026-03-18 13:35:23'),
(373213,'412350',1,'202603181216',6750,6790,6750,6770,9982,100,100,62.5,1,'rest','2026-03-18 13:35:23'),
(373214,'412350',1,'202603181217',6760,6770,6740,6740,4445,25,57.14,50,1,'rest','2026-03-18 13:35:23'),
(373215,'412350',1,'202603181218',6760,6760,6740,6750,2675,25,40,66.67,1,'rest','2026-03-18 13:35:23'),
(373216,'412350',1,'202603181219',6750,6750,6720,6730,5415,33.33,16.67,50,1,'rest','2026-03-18 13:35:23'),
(373217,'412350',1,'202603181220',6730,6750,6730,6750,914,50,60,44.44,1,'rest','2026-03-18 13:35:23'),
(373218,'412350',1,'202603181221',6740,6750,6740,6740,1215,66.67,40,33.33,1,'rest','2026-03-18 13:35:23'),
(373219,'412350',1,'202603181222',6740,6750,6710,6720,6436,0,40,37.5,1,'rest','2026-03-18 13:35:23'),
(373220,'412350',1,'202603181223',6720,6730,6710,6720,1405,0,0,28.57,1,'rest','2026-03-18 13:35:23'),
(373221,'412350',1,'202603181224',6730,6750,6720,6750,1192,100,60,62.5,1,'rest','2026-03-18 13:35:23'),
(373222,'412350',1,'202603181225',6730,6780,6730,6770,4055,100,100,62.5,1,'rest','2026-03-18 13:35:23'),
(373223,'412350',1,'202603181226',6770,6790,6760,6780,4994,100,100,75,1,'rest','2026-03-18 13:35:23'),
(373224,'412350',1,'202603181227',6780,6790,6720,6790,7796,100,100,100,1,'rest','2026-03-18 13:35:23'),
(373225,'412350',1,'202603181228',6790,6790,6760,6780,1339,50,66.67,87.5,1,'rest','2026-03-18 13:35:23'),
(373226,'412350',1,'202603181229',6780,6780,6770,6780,5288,0,50,80,1,'rest','2026-03-18 13:35:23'),
(373227,'412350',1,'202603181230',6780,6780,6760,6780,375,100,0,66.67,1,'rest','2026-03-18 13:35:23'),
(373228,'412350',1,'202603181231',6770,6780,6770,6780,1144,100,100,50,1,'rest','2026-03-18 13:35:23'),
(373229,'412350',1,'202603181232',6780,6780,6770,6770,4676,0,0,0,1,'rest','2026-03-18 13:35:23'),
(373230,'412350',1,'202603181233',6780,6780,6770,6770,1816,0,0,0,1,'rest','2026-03-18 13:35:23'),
(373231,'412350',1,'202603181234',6770,6770,6760,6770,1472,100,0,0,1,'rest','2026-03-18 13:35:23'),
(373232,'412350',1,'202603181235',6760,6830,6760,6830,22679,100,100,85.71,1,'rest','2026-03-18 13:35:23'),
(373233,'412350',1,'202603181236',6820,6830,6800,6800,2279,66.67,66.67,60,1,'rest','2026-03-18 13:35:23'),
(373234,'412350',1,'202603181237',6810,6820,6700,6800,21283,0,66.67,66.67,1,'rest','2026-03-18 13:35:23'),
(373235,'412350',1,'202603181238',6800,6800,6740,6780,2694,0,0,54.55,1,'rest','2026-03-18 13:35:23'),
(373236,'412350',1,'202603181239',6750,6800,6740,6790,856,33.33,33.33,58.33,1,'rest','2026-03-18 13:35:23'),
(373237,'412350',1,'202603181240',6790,6790,6730,6760,2143,25,16.67,11.11,1,'rest','2026-03-18 13:35:23'),
(373238,'412350',1,'202603181241',6760,6760,6730,6750,4466,0,20,14.29,1,'rest','2026-03-18 13:35:23'),
(373239,'412350',1,'202603181242',6740,6740,6680,6690,14670,0,0,7.69,1,'rest','2026-03-18 13:35:23'),
(373240,'412350',1,'202603181243',6680,6740,6680,6700,4126,14.29,12.5,16.67,1,'rest','2026-03-18 13:35:23'),
(373241,'412350',1,'202603181244',6710,6710,6690,6700,4148,100,14.29,9.09,1,'rest','2026-03-18 13:35:23'),
(373242,'412350',1,'202603181245',6690,6790,6680,6780,4811,100,100,56.25,1,'rest','2026-03-18 13:35:23'),
(373243,'412350',1,'202603181246',6780,6780,6700,6740,3961,66.67,66.67,47.37,1,'rest','2026-03-18 13:35:24'),
(373244,'412350',1,'202603181247',6740,6740,6710,6720,2088,0,57.14,60,1,'rest','2026-03-18 13:35:24'),
(373245,'412350',1,'202603181248',6720,6740,6710,6710,2369,0,0,53.33,1,'rest','2026-03-18 13:35:24'),
(373246,'412350',1,'202603181249',6740,6760,6710,6720,2831,50,25,56.25,1,'rest','2026-03-18 13:35:24'),
(373247,'412350',1,'202603181250',6740,6750,6700,6700,6538,33.33,25,10,1,'rest','2026-03-18 13:35:24'),
(373248,'412350',1,'202603181251',6720,6730,6680,6700,11552,0,33.33,16.67,1,'rest','2026-03-18 13:35:24'),
(373249,'412350',1,'202603181252',6690,6700,6680,6690,5114,0,0,20,1,'rest','2026-03-18 13:35:24'),
(373250,'412350',1,'202603181253',6690,6700,6680,6700,5194,50,50,40,1,'rest','2026-03-18 13:35:24'),
(373251,'412350',1,'202603181254',6690,6700,6690,6690,1875,50,33.33,20,1,'rest','2026-03-18 13:35:24'),
(373252,'412350',1,'202603181255',6690,6700,6690,6695,216,33.33,60,42.86,1,'rest','2026-03-18 13:35:24'),
(373253,'412350',1,'202603181256',6695,6700,6690,6690,1608,50,25,37.5,1,'rest','2026-03-18 13:35:24'),
(373254,'412350',1,'202603181257',6700,6750,6690,6740,6150,90.91,91.67,81.25,1,'rest','2026-03-18 13:35:24'),
(373255,'412350',1,'202603181258',6740,6740,6720,6740,1646,100,90.91,78.57,1,'rest','2026-03-18 13:35:24'),
(373256,'412350',1,'202603181259',6740,6740,6720,6730,1186,0,83.33,78.57,1,'rest','2026-03-18 13:35:24'),
(373257,'412350',1,'202603181300',6730,6740,6720,6720,4294,0,0,66.67,1,'rest','2026-03-18 13:35:24'),
(373258,'412350',1,'202603181301',6720,6720,6700,6700,2065,0,0,55.56,1,'rest','2026-03-18 13:35:24'),
(373259,'412350',1,'202603181302',6700,6710,6700,6710,2765,33.33,25,20,1,'rest','2026-03-18 13:35:24'),
(373260,'412350',1,'202603181303',6700,6700,6680,6680,5085,25,16.67,12.5,1,'rest','2026-03-18 13:35:24'),
(373261,'412350',1,'202603181304',6690,6710,6680,6710,12002,50,57.14,40,1,'rest','2026-03-18 13:35:24'),
(373262,'412350',1,'202603181305',6710,6740,6710,6720,2199,100,57.14,50,1,'rest','2026-03-18 13:35:24'),
(373263,'412350',1,'202603181306',6720,6720,6720,6720,1801,100,100,62.5,1,'rest','2026-03-18 13:35:24'),
(373264,'412350',1,'202603181307',6720,6730,6710,6720,3408,100,100,57.14,1,'rest','2026-03-18 13:35:24'),
(373265,'412350',1,'202603181308',6730,6750,6710,6740,5304,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373266,'412350',1,'202603181309',6730,6780,6730,6780,11710,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373267,'412350',1,'202603181310',6780,6830,6760,6830,13638,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373268,'412350',1,'202603181311',6830,6900,6820,6850,28401,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373269,'412350',1,'202603181312',6850,6880,6830,6870,15953,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373270,'412350',1,'202603181313',6850,6900,6850,6900,13313,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373271,'412350',1,'202603181314',6900,6920,6860,6920,31654,100,100,100,1,'rest','2026-03-18 13:35:24'),
(373272,'412350',1,'202603181315',6910,6910,6820,6850,16975,22.22,41.67,56.25,1,'rest','2026-03-18 13:35:24'),
(373273,'412350',1,'202603181316',6850,6890,6845,6860,11341,12.5,30,53.33,1,'rest','2026-03-18 13:35:24'),
(373274,'412350',1,'202603181317',6880,6880,6850,6850,3651,50,11.11,42.86,1,'rest','2026-03-18 13:35:24'),
(373275,'412350',1,'202603181318',6850,6850,6800,6810,4941,0,16.67,20,1,'rest','2026-03-18 13:35:24'),
(373276,'412350',1,'202603181319',6810,6860,6800,6810,3422,0,0,7.69,1,'rest','2026-03-18 13:35:24'),
(373277,'412350',1,'202603181320',6810,6840,6800,6830,8131,100,33.33,37.5,1,'rest','2026-03-18 13:35:24'),
(373278,'412350',1,'202603181321',6830,7060,6810,7060,84851,100,100,83.33,1,'rest','2026-03-18 13:35:24'),
(373279,'412350',1,'202603181322',7060,7060,6940,6980,52099,74.19,75.76,67.57,1,'rest','2026-03-18 13:35:24'),
(373280,'412350',1,'202603181323',6980,7000,6900,6970,22638,0,71.88,73.53,1,'rest','2026-03-18 13:35:24'),
(373281,'412350',1,'202603181324',6970,6990,6930,6960,12374,0,0,71.43,1,'rest','2026-03-18 13:35:24'),
(373282,'412350',1,'202603181325',6960,6980,6900,6900,23379,0,0,58.97,1,'rest','2026-03-18 13:35:24'),
(373284,'412350',3,'202603181003',6990,7000,6800,6810,59340,30.77,29.63,35.71,1,'rest','2026-03-18 13:25:28'),
(373285,'412350',3,'202603181006',6810,6910,6800,6910,33232,35.71,50,56.82,1,'rest','2026-03-18 13:25:28'),
(373286,'412350',3,'202603181009',6900,6940,6870,6910,32908,100,35.71,48.65,1,'rest','2026-03-18 13:25:28'),
(373287,'412350',3,'202603181012',6910,6910,6800,6800,53143,0,47.62,38.3,1,'rest','2026-03-18 13:25:28'),
(373288,'412350',3,'202603181015',6810,6890,6800,6890,30248,45,45,39.58,1,'rest','2026-03-18 13:25:28'),
(373289,'412350',3,'202603181018',6870,6890,6840,6850,23011,69.23,37.5,55.88,1,'rest','2026-03-18 13:25:28'),
(373290,'412350',3,'202603181021',6850,6850,6650,6750,127846,0,39.13,26.47,1,'rest','2026-03-18 13:25:28'),
(373291,'412350',3,'202603181024',6740,6770,6645,6650,39660,0,0,20.45,1,'rest','2026-03-18 13:25:28'),
(373292,'412350',3,'202603181027',6660,6740,6650,6670,70272,16.67,9.09,31.43,1,'rest','2026-03-18 13:25:28'),
(373293,'412350',3,'202603181030',6650,6830,6650,6750,63291,100,50,29.41,1,'rest','2026-03-18 13:25:28'),
(373294,'412350',3,'202603181033',6760,6800,6720,6790,18042,100,100,41.18,1,'rest','2026-03-18 13:25:28'),
(373295,'412350',3,'202603181036',6780,6880,6740,6740,43690,44.44,70.59,48.28,1,'rest','2026-03-18 13:25:28'),
(373296,'412350',3,'202603181039',6750,6800,6740,6780,12532,44.44,61.54,78.26,1,'rest','2026-03-18 13:25:28'),
(373297,'412350',3,'202603181042',6770,6820,6770,6790,40658,100,50,77.27,1,'rest','2026-03-18 13:25:28'),
(373298,'412350',3,'202603181045',6780,6810,6710,6710,36550,11.11,38.46,40.91,1,'rest','2026-03-18 13:25:28'),
(373299,'412350',3,'202603181048',6710,6730,6690,6700,34395,0,10,26.32,1,'rest','2026-03-18 13:25:28'),
(373300,'412350',3,'202603181051',6700,6740,6690,6710,24194,50,10,40,1,'rest','2026-03-18 13:25:28'),
(373301,'412350',3,'202603181054',6720,6730,6650,6670,27447,20,16.67,13.33,1,'rest','2026-03-18 13:25:28'),
(373302,'412350',3,'202603181057',6670,6690,6600,6600,46445,0,8.33,4.76,1,'rest','2026-03-18 13:25:28'),
(373334,'412350',3,'202603181100',6610,6650,6590,6630,38565,30,21.43,25,1,'rest','2026-03-18 13:25:28'),
(373335,'412350',3,'202603181103',6640,6730,6620,6720,19995,100,63.16,54.17,1,'rest','2026-03-18 13:25:28'),
(373336,'412350',3,'202603181106',6720,6740,6680,6710,13782,90,92.31,50,1,'rest','2026-03-18 13:25:28'),
(373337,'412350',3,'202603181109',6710,6790,6690,6790,31663,88.89,94.44,71.43,1,'rest','2026-03-18 13:25:28'),
(373338,'412350',3,'202603181112',6780,6830,6770,6810,26179,100,90.91,95.65,1,'rest','2026-03-18 13:25:28'),
(373339,'412350',3,'202603181115',6810,6820,6770,6780,15284,40,76.92,82.61,1,'rest','2026-03-18 13:25:28'),
(373340,'412350',3,'202603181118',6780,6820,6740,6780,16399,0,40,71.43,1,'rest','2026-03-18 13:25:28'),
(373341,'412350',3,'202603181121',6770,6820,6750,6810,17095,100,50,81.25,1,'rest','2026-03-18 13:25:28'),
(373342,'412350',3,'202603181124',6810,6820,6730,6730,11114,27.27,27.27,31.25,1,'rest','2026-03-18 13:25:28'),
(373343,'412350',3,'202603181127',6730,6740,6710,6730,9465,0,27.27,21.43,1,'rest','2026-03-18 13:25:28'),
(373344,'412350',3,'202603181130',6730,6790,6730,6780,5092,100,38.46,50,1,'rest','2026-03-18 13:25:28'),
(373345,'412350',3,'202603181133',6780,6790,6740,6750,5672,62.5,62.5,42.11,1,'rest','2026-03-18 13:25:28'),
(373346,'412350',3,'202603181136',6760,6790,6750,6790,9052,57.14,75,45,1,'rest','2026-03-18 13:25:28'),
(373347,'412350',3,'202603181139',6790,6790,6750,6750,7335,50,36.36,56.25,1,'rest','2026-03-18 13:25:28'),
(373348,'412350',3,'202603181142',6750,6760,6720,6720,12860,0,36.36,47.37,1,'rest','2026-03-18 13:25:28'),
(373349,'412350',3,'202603181145',6720,6760,6720,6730,9994,25,12.5,33.33,1,'rest','2026-03-18 13:25:28'),
(373350,'412350',3,'202603181148',6730,6780,6720,6740,10483,100,40,46.15,1,'rest','2026-03-18 13:25:28'),
(373351,'412350',3,'202603181151',6740,6740,6700,6730,9491,50,66.67,20,1,'rest','2026-03-18 13:25:28'),
(373352,'412350',3,'202603181154',6720,6780,6710,6760,3768,75,80,55.56,1,'rest','2026-03-18 13:25:28'),
(373353,'412350',3,'202603181157',6760,6760,6700,6720,9793,42.86,37.5,50,1,'rest','2026-03-18 13:25:28'),
(373354,'412350',3,'202603181200',6720,6750,6710,6740,2770,33.33,55.56,54.55,1,'rest','2026-03-18 13:25:28'),
(373355,'412350',3,'202603181203',6740,6760,6730,6750,14873,100,42.86,54.55,1,'rest','2026-03-18 13:25:28'),
(373356,'412350',3,'202603181206',6750,6760,6740,6750,5343,100,100,60,1,'rest','2026-03-18 13:25:28'),
(373357,'412350',3,'202603181209',6750,6770,6740,6750,8625,100,100,42.86,1,'rest','2026-03-18 13:25:28'),
(373358,'412350',3,'202603181212',6750,6770,6710,6730,11877,0,0,60,1,'rest','2026-03-18 13:25:28'),
(373359,'412350',3,'202603181215',6760,6790,6730,6740,17331,33.33,33.33,50,1,'rest','2026-03-18 13:25:28'),
(373360,'412350',3,'202603181218',6760,6760,6720,6750,9004,100,50,50,1,'rest','2026-03-18 13:25:28'),
(373361,'412350',3,'202603181221',6740,6750,6710,6720,9056,25,40,28.57,1,'rest','2026-03-18 13:25:28'),
(373362,'412350',3,'202603181224',6730,6790,6720,6780,10241,66.67,70,61.54,1,'rest','2026-03-18 13:25:28'),
(373363,'412350',3,'202603181227',6780,6790,6720,6780,14423,100,66.67,72.73,1,'rest','2026-03-18 13:25:28'),
(373364,'412350',3,'202603181230',6780,6780,6760,6770,6195,0,85.71,63.64,1,'rest','2026-03-18 13:25:28'),
(373365,'412350',3,'202603181233',6780,6830,6760,6830,25967,85.71,85.71,75,1,'rest','2026-03-18 13:25:28'),
(373366,'412350',3,'202603181236',6820,6830,6700,6780,26256,54.55,50,66.67,1,'rest','2026-03-18 13:25:28'),
(373367,'412350',3,'202603181239',6750,6800,6730,6750,7465,0,42.86,40,1,'rest','2026-03-18 13:25:28'),
(373368,'412350',3,'202603181242',6740,6740,6680,6700,22944,0,0,30,1,'rest','2026-03-18 13:25:28'),
(373369,'412350',3,'202603181245',6690,6790,6680,6720,10860,28.57,20,38.1,1,'rest','2026-03-18 13:25:28'),
(373370,'412350',3,'202603181248',6720,6760,6700,6700,11738,50,22.22,11.76,1,'rest','2026-03-18 13:25:28'),
(373371,'412350',3,'202603181251',6720,6730,6680,6700,21860,0,50,16.67,1,'rest','2026-03-18 13:25:28'),
(373372,'412350',3,'202603181254',6690,6700,6690,6690,3699,0,0,20,1,'rest','2026-03-18 13:25:28'),
(373373,'412350',3,'202603181257',6700,6750,6690,6730,8982,80,80,66.67,1,'rest','2026-03-18 13:25:28'),
(373374,'412350',3,'202603181300',6730,6740,6700,6710,9124,66.67,57.14,44.44,1,'rest','2026-03-18 13:25:28'),
(373375,'412350',3,'202603181303',6700,6740,6680,6720,19286,33.33,71.43,62.5,1,'rest','2026-03-18 13:25:28'),
(373376,'412350',3,'202603181306',6720,6750,6710,6740,10513,100,60,70,1,'rest','2026-03-18 13:25:28'),
(373377,'412350',3,'202603181309',6730,6900,6730,6850,53749,100,100,90,1,'rest','2026-03-18 13:25:28'),
(373378,'412350',3,'202603181312',6850,6920,6830,6920,60920,100,100,91.3,1,'rest','2026-03-18 13:25:28'),
(373379,'412350',3,'202603181315',6910,6910,6820,6850,31967,50,72,75,1,'rest','2026-03-18 13:25:28'),
(373380,'412350',3,'202603181318',6850,6860,6800,6830,16494,0,43.75,68.97,1,'rest','2026-03-18 13:25:28'),
(373381,'412350',3,'202603181321',6830,7060,6810,6970,159588,87.5,60.87,78.05,1,'rest','2026-03-18 13:25:28'),
(373382,'412350',3,'202603181324',6930,6950,6900,6900,6900,0,66.67,46.67,1,'rest','2026-03-18 13:27:02'),
(373534,'412350',15,'202603181015',6810,6890,6645,6670,291037,0,29.41,16.95,1,'rest','2026-03-18 13:35:26'),
(373535,'412350',15,'202603181030',6650,6880,6650,6790,178213,48,33.33,31.43,1,'rest','2026-03-18 13:35:26'),
(373536,'412350',15,'202603181045',6780,6810,6600,6600,169031,38.71,27.27,33.85,1,'rest','2026-03-18 13:35:26'),
(373537,'412350',15,'202603181100',6610,6830,6590,6810,130184,52.5,63.46,43.42,1,'rest','2026-03-18 13:35:26'),
(373538,'412350',15,'202603181115',6810,6820,6710,6730,69357,72.41,43.75,45.21,1,'rest','2026-03-18 13:35:26'),
(373539,'412350',15,'202603181130',6730,6790,6720,6720,40011,0,70,54.1,1,'rest','2026-03-18 13:35:26'),
(373540,'412350',15,'202603181145',6720,6780,6700,6720,43529,0,0,42.86,1,'rest','2026-03-18 13:35:26'),
(373541,'412350',15,'202603181200',6720,6770,6710,6730,43488,100,50,70.97,1,'rest','2026-03-18 13:35:26'),
(373542,'412350',15,'202603181215',6760,6790,6710,6780,60055,100,100,40,1,'rest','2026-03-18 13:35:26'),
(373543,'412350',15,'202603181230',6780,6830,6680,6700,88827,38.46,42.86,40,1,'rest','2026-03-18 13:35:26'),
(373544,'412350',15,'202603181245',6690,6790,6680,6730,57139,27.27,50,52.94,1,'rest','2026-03-18 13:35:26'),
(373545,'412350',15,'202603181300',6730,6920,6680,6920,153592,100,73.33,77.78,1,'rest','2026-03-18 13:35:26'),
(373546,'412350',15,'202603181315',6910,7060,6800,6870,277801,79.17,81.48,67.5,1,'rest','2026-03-18 13:35:26'),
(373634,'412350',60,'202603181100',6610,6830,6590,6720,283081,27.91,65.93,65.93,1,'rest','2026-03-18 13:35:28'),
(373635,'412350',60,'202603181200',6720,6830,6680,6730,249509,100,29.55,66.3,1,'rest','2026-03-18 13:35:28'),
(373636,'412350',60,'202603181300',7370,8100,7320,7860,7860,100,100,80.25,1,'rest','2026-03-18 14:00:02'),
(373683,'000660',1,'202603181325',1018000,1018000,1018000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:26:00'),
(373684,'034020',1,'202603181325',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:26:02'),
(373685,'005930',1,'202603181325',205750,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:26:02'),
(373686,'195990',1,'202603181325',2680,2680,2615,2635,34738,0,0,41.38,1,'ws','2026-03-18 14:45:26'),
(373687,'229200',1,'202603181325',20220,20240,20220,20235,20235,100,100,100,1,'ws','2026-03-18 13:26:02'),
(373688,'242040',1,'202603181325',6830,6840,6830,6840,6830,100,50,50,1,'ws','2026-03-18 13:26:02'),
(373689,'069500',1,'202603181325',88337,88350,88315,88327,88325,0,7.32,28.3,1,'ws','2026-03-18 13:26:02'),
(373690,'263750',1,'202603181325',63700,64300,63700,64300,64200,100,87.5,75,1,'ws','2026-03-18 13:26:02'),
(373691,'006910',1,'202603181325',12750,12840,12740,12820,12780,50,43.75,50,1,'ws','2026-03-18 13:26:02'),
(373692,'369370',1,'202603181325',1527,1533,1526,1533,1533,38.89,38.89,30.43,1,'ws','2026-03-18 13:26:02'),
(373694,'005380',1,'202603181325',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:26:04'),
(373695,'217590',1,'202603181325',18700,18700,18680,18690,1541,0,0,71.43,1,'ws','2026-03-18 14:00:26'),
(373696,'005930',1,'202603181326',205500,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:00'),
(373697,'005930',3,'202603181324',205500,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373698,'069500',1,'202603181326',88327,88340,88305,88312,88310,0,0,22.06,1,'ws','2026-03-18 13:27:02'),
(373699,'069500',3,'202603181324',88365,88365,88305,88312,88310,17.24,10.2,28.48,1,'ws','2026-03-18 13:27:02'),
(373700,'229200',1,'202603181326',20240,20240,20225,20225,20225,60,66.67,80,1,'ws','2026-03-18 13:27:02'),
(373701,'229200',3,'202603181324',20205,20240,20205,20225,20225,100,100,93.33,1,'ws','2026-03-18 13:27:02'),
(373702,'006910',1,'202603181326',12820,12850,12800,12840,12840,100,56.25,55,1,'ws','2026-03-18 13:27:02'),
(373703,'006910',3,'202603181324',12830,12850,12740,12840,109031,100,100,100,1,'ws','2026-03-18 15:20:24'),
(373704,'217590',1,'202603181326',18690,18700,18670,18680,1314,0,0,50,1,'ws','2026-03-18 14:00:26'),
(373705,'217590',3,'202603181324',18710,18710,18670,18680,3957,62.5,50,41.67,1,'ws','2026-03-18 14:00:27'),
(373706,'000660',1,'202603181326',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373707,'000660',3,'202603181324',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373708,'412350',1,'202603181326',6920,6950,6900,6900,7767,0,0,0,1,'ws','2026-03-18 13:35:24'),
(373709,'010120',1,'202603181326',839000,839000,839000,839000,838000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373710,'010120',3,'202603181324',838500,839000,838500,839000,838000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373711,'034020',1,'202603181326',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373712,'034020',3,'202603181324',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373713,'005380',1,'202603181326',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373714,'005380',3,'202603181324',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:27:02'),
(373715,'242040',1,'202603181326',6830,6840,6830,6830,6830,50,50,33.33,1,'ws','2026-03-18 13:27:02'),
(373716,'242040',3,'202603181324',6840,6850,6830,6830,6830,0,0,0,1,'ws','2026-03-18 13:27:02'),
(373717,'263750',1,'202603181326',64200,64300,63900,64100,64000,75,77.78,75,1,'ws','2026-03-18 13:27:02'),
(373718,'263750',3,'202603181324',63600,64300,63600,64100,64100,83.33,87.5,63.64,1,'ws','2026-03-18 13:27:02'),
(373719,'195990',1,'202603181326',2635,2645,2615,2615,43898,0,0,8.7,1,'ws','2026-03-18 14:45:26'),
(373720,'195990',3,'202603181324',2685,2700,2615,2615,93174,32,29.63,48.89,1,'ws','2026-03-18 14:45:29'),
(373735,'369370',1,'202603181326',1532,1535,1532,1532,1532,87.5,36.84,31.82,1,'ws','2026-03-18 13:27:04'),
(373736,'369370',3,'202603181324',1535,1537,1526,1532,59345,0,26.67,35.48,1,'ws','2026-03-18 13:54:47'),
(373738,'005930',1,'202603181327',205750,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:28:00'),
(373739,'000660',1,'202603181327',1015000,1016000,1015000,1016000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 13:28:02'),
(373740,'229200',1,'202603181327',20230,20230,20202,20220,20220,0,50,70,1,'ws','2026-03-18 13:28:02'),
(373741,'263750',1,'202603181327',64100,64200,64000,64200,64100,33.33,77.78,72.73,1,'ws','2026-03-18 13:28:02'),
(373742,'298040',1,'202603181327',2748000,2748000,2748000,2748000,2747000,NULL,NULL,NULL,1,'ws','2026-03-18 13:28:02'),
(373743,'195990',1,'202603181327',2620,2675,2615,2650,33361,63.64,33.33,25,1,'ws','2026-03-18 14:45:26'),
(373744,'412350',1,'202603181327',6900,6920,6840,6840,15654,0,0,0,1,'ws','2026-03-18 13:35:24'),
(373745,'217590',1,'202603181327',18680,18680,18650,18660,1500,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373746,'069500',1,'202603181327',88315,88320,88250,88262,88260,0,0,2.83,1,'ws','2026-03-18 13:28:02'),
(373747,'010120',1,'202603181327',839000,839000,839000,839000,838000,NULL,NULL,NULL,1,'ws','2026-03-18 13:28:02'),
(373748,'034020',1,'202603181327',107250,107250,107250,107250,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:28:02'),
(373749,'006910',1,'202603181327',12850,12850,12810,12830,12820,66.67,90,47.37,1,'ws','2026-03-18 13:28:02'),
(373750,'242040',1,'202603181327',6830,6840,6830,6840,6830,50,66.67,50,1,'ws','2026-03-18 13:28:02'),
(373751,'369370',1,'202603181327',1532,1535,1531,1534,1534,66.67,90,42.86,1,'ws','2026-03-18 13:28:05'),
(373752,'005930',1,'202603181328',205500,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:29:00'),
(373753,'000660',1,'202603181328',1015000,1016000,1015000,1016000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 13:29:02'),
(373754,'195990',1,'202603181328',2655,2670,2645,2660,21720,100,69.23,34.62,1,'ws','2026-03-18 14:45:26'),
(373755,'069500',1,'202603181328',88265,88300,88260,88290,88280,35.9,30.11,21.37,1,'ws','2026-03-18 13:29:02'),
(373756,'229200',1,'202603181328',20220,20225,20215,20215,20215,0,0,50,1,'ws','2026-03-18 13:29:02'),
(373757,'412350',1,'202603181328',6850,6910,6850,6900,3782,50,50,31.58,1,'ws','2026-03-18 13:35:24'),
(373758,'006910',1,'202603181328',12830,12850,12820,12840,12840,50,75,55.56,1,'ws','2026-03-18 13:29:02'),
(373759,'242040',1,'202603181328',6840,6840,6830,6840,6830,100,50,66.67,1,'ws','2026-03-18 13:29:04'),
(373760,'217590',1,'202603181328',18660,18670,18620,18620,3982,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373761,'263750',1,'202603181328',64200,64300,64200,64300,64200,100,50,81.82,1,'ws','2026-03-18 13:29:06'),
(373762,'369370',1,'202603181328',1534,1535,1531,1533,1533,66.67,50,40.91,1,'ws','2026-03-18 13:29:08'),
(373763,'005930',1,'202603181329',205750,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:00'),
(373764,'005930',3,'202603181327',205750,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373765,'005930',15,'202603181315',205500,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373766,'069500',1,'202603181329',88292,88315,88255,88260,88255,48.28,25.93,20.59,1,'ws','2026-03-18 13:30:02'),
(373767,'069500',3,'202603181327',88315,88320,88250,88260,88255,0,9.09,24.32,1,'ws','2026-03-18 13:30:02'),
(373768,'069500',15,'202603181315',88360,88415,88250,88260,88255,43.45,49.47,64.81,1,'ws','2026-03-18 13:30:02'),
(373769,'034020',1,'202603181329',107400,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373770,'034020',3,'202603181327',107300,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373771,'034020',15,'202603181315',107300,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373772,'229200',1,'202603181329',20215,20220,20205,20210,20210,0,0,37.5,1,'ws','2026-03-18 13:30:02'),
(373773,'229200',3,'202603181327',20230,20230,20202,20210,20210,40,66.67,69.23,1,'ws','2026-03-18 13:30:02'),
(373774,'229200',15,'202603181315',20185,20240,20175,20210,20210,100,100,96.3,1,'ws','2026-03-18 13:30:02'),
(373775,'006910',1,'202603181329',12840,12980,12840,12980,12970,100,93.75,96,1,'ws','2026-03-18 13:30:02'),
(373776,'006910',3,'202603181327',12850,12980,12810,12980,251136,100,100,100,1,'ws','2026-03-18 15:20:24'),
(373777,'195990',1,'202603181329',2655,2670,2625,2660,36187,100,100,39.13,1,'ws','2026-03-18 14:45:26'),
(373778,'195990',3,'202603181327',2620,2675,2615,2660,91268,34.62,50,62,1,'ws','2026-03-18 14:45:29'),
(373779,'195990',15,'202603181315',2610,2735,2600,2660,679621,60,28.57,62.96,1,'ws','2026-03-18 14:45:29'),
(373780,'412350',1,'202603181329',6890,6890,6850,6870,6796,66.67,40,28.57,1,'ws','2026-03-18 13:35:24'),
(373781,'412350',3,'202603181327',6900,6920,6840,6870,6870,0,0,53.85,1,'ws','2026-03-18 13:30:02'),
(373782,'369370',1,'202603181329',1531,1531,1522,1522,1522,0,14.29,40.91,1,'ws','2026-03-18 13:30:02'),
(373783,'369370',3,'202603181327',1532,1535,1522,1522,25527,0,0,34.38,1,'ws','2026-03-18 13:54:47'),
(373784,'369370',15,'202603181315',1530,1551,1522,1522,201332,0,0,74.87,1,'ws','2026-03-18 13:54:49'),
(373785,'217590',1,'202603181329',18630,18630,18540,18560,10297,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373786,'217590',3,'202603181327',18680,18680,18540,18560,15779,0,25,22.73,1,'ws','2026-03-18 14:00:27'),
(373787,'217590',15,'202603181315',18700,18720,18540,18560,18540,0,0,13.51,1,'ws','2026-03-18 13:30:02'),
(373791,'005380',3,'202603181327',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373792,'005380',15,'202603181315',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373793,'000660',3,'202603181327',1015000,1016000,1015000,1015000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373794,'000660',15,'202603181315',1015000,1016000,1015000,1015000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 13:30:02'),
(373812,'263750',1,'202603181329',64200,64600,64200,64600,64500,100,100,84.62,1,'ws','2026-03-18 13:30:04'),
(373813,'263750',3,'202603181327',64100,64600,64000,64600,64500,100,90.91,80,1,'ws','2026-03-18 13:30:04'),
(373814,'263750',15,'202603181315',63700,64600,63400,64600,64500,90,81.82,87.5,1,'ws','2026-03-18 13:30:04'),
(373815,'242040',1,'202603181329',6830,6840,6830,6840,6830,100,100,66.67,1,'ws','2026-03-18 13:30:04'),
(373816,'242040',3,'202603181327',6830,6840,6830,6840,6830,100,50,25,1,'ws','2026-03-18 13:30:04'),
(373817,'242040',15,'202603181315',6860,6870,6830,6840,6830,0,62.5,72.73,1,'ws','2026-03-18 13:30:04'),
(373822,'000660',1,'202603181330',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:31:00'),
(373823,'034020',1,'202603181330',107300,107400,107300,107400,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:31:02'),
(373824,'006910',1,'202603181330',12970,12980,12890,12890,12890,60.87,62.5,62.96,1,'ws','2026-03-18 13:31:02'),
(373825,'005930',1,'202603181330',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:31:02'),
(373826,'005380',1,'202603181330',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:31:02'),
(373827,'195990',1,'202603181330',2652,2660,2635,2660,13900,100,100,69.23,1,'ws','2026-03-18 14:45:26'),
(373828,'369370',1,'202603181330',1522,1522,1491,1491,1491,0,0,4.35,1,'ws','2026-03-18 13:31:02'),
(373829,'069500',1,'202603181330',88265,88325,88255,88305,88305,60,70.87,43.45,1,'ws','2026-03-18 13:31:02'),
(373830,'229200',1,'202603181330',20210,20230,20210,20225,20225,75,60,37.5,1,'ws','2026-03-18 13:31:02'),
(373831,'263750',1,'202603181330',64500,64700,64300,64500,64400,75,80,62.5,1,'ws','2026-03-18 13:31:02'),
(373832,'217590',1,'202603181330',18560,18590,18530,18560,3908,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373833,'242040',1,'202603181330',6840,6840,6830,6830,6830,0,0,33.33,1,'ws','2026-03-18 13:31:04'),
(373834,'005930',1,'202603181331',205750,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:32:00'),
(373835,'000660',1,'202603181331',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:32:02'),
(373836,'229200',1,'202603181331',20230,20235,20225,20230,20225,100,80,57.14,1,'ws','2026-03-18 13:32:02'),
(373837,'242040',1,'202603181331',6830,6840,6830,6830,6820,0,0,50,1,'ws','2026-03-18 13:32:02'),
(373838,'195990',1,'202603181331',2660,2660,2630,2660,52250,100,100,100,1,'ws','2026-03-18 14:45:26'),
(373839,'005380',1,'202603181331',537500,538000,537500,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:32:02'),
(373840,'298040',1,'202603181331',2746000,2746000,2746000,2746000,2746000,NULL,NULL,NULL,1,'ws','2026-03-18 13:32:02'),
(373841,'034020',1,'202603181331',107300,107400,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:32:02'),
(373842,'006910',1,'202603181331',12890,12900,12830,12860,12860,0,53.85,53.57,1,'ws','2026-03-18 13:32:02'),
(373843,'069500',1,'202603181331',88307,88320,88270,88287,88285,71.43,48.39,42.69,1,'ws','2026-03-18 13:32:02'),
(373844,'217590',1,'202603181331',18560,18570,18530,18550,4408,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373845,'369370',1,'202603181331',1490,1514,1490,1500,1499,22.5,17.65,20.37,1,'ws','2026-03-18 13:32:04'),
(373846,'263750',1,'202603181331',64500,64500,64200,64300,64200,0,50,62.5,1,'ws','2026-03-18 13:32:06'),
(373847,'000660',1,'202603181332',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:00'),
(373848,'000660',3,'202603181330',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373849,'229200',1,'202603181332',20230,20235,20225,20235,20225,100,100,71.43,1,'ws','2026-03-18 13:33:02'),
(373850,'229200',3,'202603181330',20210,20235,20210,20235,20225,62.5,70,82.35,1,'ws','2026-03-18 13:33:02'),
(373851,'005930',1,'202603181332',205500,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373852,'005930',3,'202603181330',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373853,'069500',1,'202603181332',88300,88310,88270,88290,88285,14.29,72.73,61.29,1,'ws','2026-03-18 13:33:02'),
(373854,'069500',3,'202603181330',88265,88325,88260,88285,88280,32.47,20,20,1,'ws','2026-03-18 13:33:02'),
(373855,'006910',1,'202603181332',12860,12870,12800,12820,12800,0,0,48.39,1,'ws','2026-03-18 13:33:02'),
(373856,'006910',3,'202603181330',12980,12980,12800,12820,230113,46.67,50,57.89,1,'ws','2026-03-18 15:20:24'),
(373857,'195990',1,'202603181332',2645,2675,2645,2670,23640,100,100,100,1,'ws','2026-03-18 14:45:26'),
(373858,'195990',3,'202603181330',2652,2675,2630,2670,89790,100,39.29,50,1,'ws','2026-03-18 14:45:29'),
(373859,'369370',1,'202603181332',1501,1535,1501,1524,1519,100,51.56,43.42,1,'ws','2026-03-18 13:33:02'),
(373860,'369370',3,'202603181330',1522,1535,1485,1535,127074,56.52,46.43,44.74,1,'ws','2026-03-18 13:54:47'),
(373861,'217590',1,'202603181332',18550,18560,18540,18550,3625,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373862,'217590',3,'202603181330',18560,18590,18530,18550,11941,0,0,21.74,1,'ws','2026-03-18 14:00:27'),
(373863,'034020',1,'202603181332',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373864,'034020',3,'202603181330',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373865,'005380',1,'202603181332',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373866,'005380',3,'202603181330',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:33:02'),
(373867,'263750',1,'202603181332',64300,64500,64200,64400,64400,33.33,25,62.5,1,'ws','2026-03-18 13:33:02'),
(373868,'263750',3,'202603181330',64500,64700,64200,64400,64400,71.43,83.33,80,1,'ws','2026-03-18 13:33:02'),
(373880,'242040',3,'202603181330',6840,6850,6825,6830,6830,50,50,25,1,'ws','2026-03-18 13:33:07'),
(373881,'242040',1,'202603181332',6830,6850,6825,6830,6830,100,0,0,1,'ws','2026-03-18 13:33:05'),
(373883,'000660',1,'202603181333',1017000,1017000,1016500,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:34:00'),
(373884,'010120',1,'202603181333',834000,835000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 13:34:02'),
(373885,'034020',1,'202603181333',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:34:02'),
(373886,'005930',1,'202603181333',206000,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:34:02'),
(373887,'069500',1,'202603181333',88302,88305,88272,88282,88280,27.27,10.34,46.15,1,'ws','2026-03-18 13:34:02'),
(373888,'005380',1,'202603181333',537500,537500,537500,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:34:02'),
(373889,'195990',1,'202603181333',2660,2680,2630,2630,50700,20,20,20,1,'ws','2026-03-18 14:45:26'),
(373890,'229200',1,'202603181333',20232,20250,20230,20245,20245,100,100,87.5,1,'ws','2026-03-18 13:34:02'),
(373891,'242040',1,'202603181333',6830,6840,6830,6830,6830,100,100,0,1,'ws','2026-03-18 13:34:02'),
(373892,'006910',1,'202603181333',12820,12830,12790,12810,12800,0,0,45.16,1,'ws','2026-03-18 13:34:02'),
(373893,'217590',1,'202603181333',18550,18550,18510,18510,4710,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373894,'263750',1,'202603181333',64400,64600,64400,64500,64400,100,50,62.5,1,'ws','2026-03-18 13:34:04'),
(373895,'369370',1,'202603181333',1524,1537,1504,1504,1503,54.55,62.26,34.74,1,'ws','2026-03-18 13:34:04'),
(373896,'217590',1,'202603181334',18510,18510,18460,18460,10377,0,0,0,1,'ws','2026-03-18 14:00:26'),
(373897,'005930',1,'202603181334',205500,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:35:02'),
(373898,'229200',1,'202603181334',20250,20250,20235,20245,20240,100,100,100,1,'ws','2026-03-18 13:35:02'),
(373899,'267260',1,'202603181334',967000,967000,967000,967000,966000,NULL,NULL,NULL,1,'ws','2026-03-18 13:35:02'),
(373900,'195990',1,'202603181334',2645,2645,2625,2630,23177,0,20,20,1,'ws','2026-03-18 14:45:26'),
(373901,'369370',1,'202603181334',1509,1519,1508,1519,1517,42.86,66.1,48.48,1,'ws','2026-03-18 13:35:02'),
(373902,'069500',1,'202603181334',88282,88285,88255,88260,88255,0,9.09,50,1,'ws','2026-03-18 13:35:02'),
(373903,'242040',1,'202603181334',6830,6840,6830,6830,6830,100,100,0,1,'ws','2026-03-18 13:35:02'),
(373904,'006910',1,'202603181334',12810,12810,12750,12790,12770,0,0,0,1,'ws','2026-03-18 13:35:02'),
(373905,'263750',1,'202603181334',64400,64500,64400,64400,64400,50,66.67,33.33,1,'ws','2026-03-18 13:35:05'),
(373957,'412350',1,'202603181330',6870,6910,6855,6900,11602,50,75,50,1,'rest','2026-03-18 13:35:24'),
(373958,'412350',1,'202603181331',6910,7000,6900,6990,15977,100,80,66.67,1,'rest','2026-03-18 13:35:24'),
(373959,'412350',1,'202603181332',7000,7030,6970,7020,21415,100,100,87.5,1,'rest','2026-03-18 13:35:24'),
(373960,'412350',1,'202603181333',7010,7200,7000,7130,141446,100,100,89.66,1,'rest','2026-03-18 13:35:24'),
(373961,'412350',1,'202603181334',7140,7320,7140,7320,88247,100,100,100,1,'rest','2026-03-18 13:35:24'),
(374157,'412350',15,'202603181330',7370,7990,7320,7820,7820,NULL,NULL,NULL,1,'rest','2026-03-18 13:45:02'),
(374306,'000660',1,'202603181335',1018000,1018000,1018000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:00'),
(374307,'005930',3,'202603181333',205750,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374308,'000660',3,'202603181333',1018000,1018000,1018000,1018000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374309,'229200',1,'202603181335',20240,20245,20230,20245,20240,100,100,100,1,'ws','2026-03-18 13:36:02'),
(374310,'229200',3,'202603181333',20232,20250,20230,20245,20240,100,70,81.25,1,'ws','2026-03-18 13:36:02'),
(374311,'005930',1,'202603181335',205750,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374312,'006910',1,'202603181335',12790,12880,12790,12880,12870,81.82,75,47.37,1,'ws','2026-03-18 13:36:02'),
(374313,'006910',3,'202603181333',12820,12880,12750,12880,122945,27.27,55.56,57.89,1,'ws','2026-03-18 15:20:24'),
(374314,'195990',1,'202603181335',2630,2650,2625,2650,14998,100,33.33,42.86,1,'ws','2026-03-18 14:45:26'),
(374315,'195990',3,'202603181333',2660,2680,2625,2650,88875,33.33,73.33,47.5,1,'ws','2026-03-18 14:45:29'),
(374316,'298040',1,'202603181335',2741000,2741000,2741000,2741000,2740000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374317,'298040',3,'202603181333',2741000,2741000,2741000,2741000,2740000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374318,'034020',1,'202603181335',107300,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374319,'034020',3,'202603181333',107300,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374320,'069500',1,'202603181335',88265,88285,88235,88245,88240,0,0,4.55,1,'ws','2026-03-18 13:36:02'),
(374321,'069500',3,'202603181333',88302,88305,88235,88245,88240,38.46,21.37,20,1,'ws','2026-03-18 13:36:02'),
(374322,'005380',1,'202603181335',537500,538000,537500,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374323,'005380',3,'202603181333',537500,538000,537500,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374324,'263750',1,'202603181335',64400,64400,64300,64400,64400,0,50,40,1,'ws','2026-03-18 13:36:02'),
(374325,'263750',3,'202603181333',64400,64600,64300,64400,64400,0,71.43,76.92,1,'ws','2026-03-18 13:36:02'),
(374326,'369370',1,'202603181335',1519,1520,1517,1518,1517,93.75,41.67,69.57,1,'ws','2026-03-18 13:36:02'),
(374327,'369370',3,'202603181333',1524,1537,1503,1518,76722,43.33,32.5,25.49,1,'ws','2026-03-18 13:54:47'),
(374329,'010120',3,'202603181333',833000,833000,833000,833000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 13:36:02'),
(374340,'242040',3,'202603181333',6830,6840,6830,6830,6830,0,50,33.33,1,'ws','2026-03-18 13:36:08'),
(374341,'242040',1,'202603181335',6840,6840,6830,6830,6830,100,100,100,1,'ws','2026-03-18 13:36:06'),
(374343,'000660',1,'202603181336',1016000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:37:00'),
(374344,'010120',1,'202603181336',831000,831000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 13:37:02'),
(374345,'005380',1,'202603181336',537500,537500,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:37:02'),
(374346,'229200',1,'202603181336',20240,20255,20240,20240,20240,0,0,75,1,'ws','2026-03-18 13:37:02'),
(374347,'034020',1,'202603181336',107150,107150,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 13:37:02'),
(374348,'006910',1,'202603181336',12870,12880,12820,12860,12850,81.82,69.23,50,1,'ws','2026-03-18 13:37:02'),
(374349,'195990',1,'202603181336',2645,2650,2625,2645,20041,80,80,40,1,'ws','2026-03-18 14:45:26'),
(374350,'263750',1,'202603181336',64500,64500,64300,64400,64400,100,0,66.67,1,'ws','2026-03-18 13:37:02'),
(374351,'412350',1,'202603181336',7370,7450,7370,7450,7430,100,100,100,1,'ws','2026-03-18 13:37:02'),
(374352,'242040',1,'202603181336',6830,6830,6820,6830,6820,100,100,100,1,'ws','2026-03-18 13:37:02'),
(374353,'069500',1,'202603181336',88245,88245,88135,88215,88215,0,0,3.85,1,'ws','2026-03-18 13:37:02'),
(374354,'369370',1,'202603181336',1518,1523,1517,1522,1521,80,95,67.19,1,'ws','2026-03-18 13:37:04'),
(374355,'000660',1,'202603181337',1017500,1017500,1017500,1017500,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:38:00'),
(374356,'069500',1,'202603181337',88225,88300,88205,88290,88290,71.43,62.5,50,1,'ws','2026-03-18 13:38:02'),
(374357,'005930',1,'202603181337',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:38:02'),
(374358,'006910',1,'202603181337',12860,12890,12855,12880,12870,50,84.62,68.75,1,'ws','2026-03-18 13:38:02'),
(374359,'195990',1,'202603181337',2645,2645,2620,2630,21522,0,50,25,1,'ws','2026-03-18 14:45:26'),
(374360,'412350',1,'202603181337',7440,7500,7440,7490,7480,100,100,100,1,'ws','2026-03-18 13:38:02'),
(374361,'242040',1,'202603181337',6830,6830,6820,6830,6820,100,100,100,1,'ws','2026-03-18 13:38:02'),
(374362,'369370',1,'202603181337',1522,1523,1511,1513,1512,30.77,28.57,38.78,1,'ws','2026-03-18 13:38:02'),
(374363,'229200',1,'202603181337',20242,20255,20240,20250,20245,66.67,66.67,80,1,'ws','2026-03-18 13:38:02'),
(374364,'263750',1,'202603181337',64400,64500,64300,64500,64400,100,100,66.67,1,'ws','2026-03-18 13:38:04'),
(374365,'005930',1,'202603181338',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:00'),
(374366,'005930',3,'202603181336',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374367,'069500',1,'202603181338',88285,88300,88252,88260,88250,71.43,55.56,43.6,1,'ws','2026-03-18 13:39:02'),
(374368,'069500',3,'202603181336',88245,88300,88135,88260,88250,27.27,50,22.22,1,'ws','2026-03-18 13:39:02'),
(374369,'229200',1,'202603181338',20250,20255,20245,20250,20250,100,66.67,66.67,1,'ws','2026-03-18 13:39:02'),
(374370,'229200',3,'202603181336',20240,20255,20240,20250,20250,100,100,76.92,1,'ws','2026-03-18 13:39:02'),
(374371,'006910',1,'202603181338',12870,12880,12840,12850,12850,40,28.57,61.11,1,'ws','2026-03-18 13:39:02'),
(374372,'006910',3,'202603181336',12870,12890,12820,12850,91445,66.67,24,53.66,1,'ws','2026-03-18 15:20:24'),
(374373,'412350',1,'202603181338',7490,7500,7320,7410,7390,33.33,68,85.45,1,'ws','2026-03-18 13:39:02'),
(374374,'412350',3,'202603181336',7370,7500,7320,7410,7390,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374375,'195990',1,'202603181338',2635,2640,2620,2625,13922,0,0,44.44,1,'ws','2026-03-18 14:45:26'),
(374376,'195990',3,'202603181336',2645,2650,2620,2625,55485,0,18.18,29.73,1,'ws','2026-03-18 14:45:29'),
(374377,'263750',1,'202603181338',64600,64600,64500,64500,64500,100,100,50,1,'ws','2026-03-18 13:39:02'),
(374378,'263750',3,'202603181336',64500,64600,64300,64500,64500,100,33.33,84.62,1,'ws','2026-03-18 13:39:02'),
(374379,'242040',1,'202603181338',6820,6820,6810,6810,6810,0,0,0,1,'ws','2026-03-18 13:39:02'),
(374380,'242040',3,'202603181336',6830,6830,6810,6810,6810,0,0,25,1,'ws','2026-03-18 13:39:02'),
(374381,'369370',1,'202603181338',1513,1541,1512,1541,1540,75.68,78.05,82.46,1,'ws','2026-03-18 13:39:02'),
(374382,'369370',3,'202603181336',1518,1544,1511,1544,53669,60.47,69.64,54.93,1,'ws','2026-03-18 13:54:47'),
(374384,'005380',3,'202603181336',538000,538000,537500,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374385,'000660',3,'202603181336',1017000,1017000,1017000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374386,'034020',3,'202603181336',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374387,'267260',3,'202603181336',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 13:39:02'),
(374396,'005930',1,'202603181339',205500,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:40:00'),
(374397,'000660',1,'202603181339',1017000,1017000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:40:02'),
(374398,'006910',1,'202603181339',12860,12860,12830,12830,12830,0,28.57,61.11,1,'ws','2026-03-18 13:40:02'),
(374399,'229200',1,'202603181339',20250,20255,20235,20240,20235,0,50,40,1,'ws','2026-03-18 13:40:02'),
(374400,'195990',1,'202603181339',2630,2630,2615,2625,26696,0,0,44.44,1,'ws','2026-03-18 14:45:26'),
(374401,'412350',1,'202603181339',7400,7550,7390,7530,7520,60,66.67,85.71,1,'ws','2026-03-18 13:40:02'),
(374402,'369370',1,'202603181339',1540,1589,1540,1582,1582,100,88.46,87.95,1,'ws','2026-03-18 13:40:02'),
(374403,'263750',1,'202603181339',64500,64600,64400,64500,64500,100,100,100,1,'ws','2026-03-18 13:40:02'),
(374404,'069500',1,'202603181339',88260,88267,88225,88232,88230,0,56.39,42.13,1,'ws','2026-03-18 13:40:02'),
(374405,'242040',1,'202603181339',6820,6820,6810,6810,6810,0,0,0,1,'ws','2026-03-18 13:40:04'),
(374406,'456160',1,'202603181201',87600,87800,87500,87700,2922,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:22'),
(374407,'456160',1,'202603181202',87600,87700,87500,87700,1244,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:22'),
(374408,'456160',1,'202603181203',87600,87700,87500,87600,1135,0,NULL,NULL,1,'rest','2026-03-18 13:40:22'),
(374409,'456160',1,'202603181204',87600,87700,87500,87700,1770,50,50,NULL,1,'rest','2026-03-18 13:40:22'),
(374410,'456160',1,'202603181205',87700,87800,87600,87700,920,100,50,NULL,1,'rest','2026-03-18 13:40:22'),
(374411,'456160',1,'202603181206',87700,87900,87700,87900,2264,100,100,75,1,'rest','2026-03-18 13:40:22'),
(374412,'456160',1,'202603181207',87800,87900,87600,87600,3018,40,40,42.86,1,'rest','2026-03-18 13:40:22'),
(374413,'456160',1,'202603181208',87600,87700,87500,87600,1849,0,40,50,1,'rest','2026-03-18 13:40:22'),
(374414,'456160',1,'202603181209',87600,87700,87400,87500,1665,0,0,33.33,1,'rest','2026-03-18 13:40:22'),
(374415,'456160',1,'202603181210',87500,87500,87400,87500,960,0,0,33.33,1,'rest','2026-03-18 13:40:22'),
(374416,'456160',1,'202603181211',87400,87600,87400,87400,1549,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374417,'456160',1,'202603181212',87600,87600,87300,87300,2082,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374418,'456160',1,'202603181213',87400,87400,87200,87300,3089,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374419,'456160',1,'202603181214',87200,87300,87200,87200,1454,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374420,'456160',1,'202603181215',87300,87300,87200,87200,1935,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374421,'456160',1,'202603181216',87200,87500,87200,87300,2953,100,50,33.33,1,'rest','2026-03-18 13:40:22'),
(374422,'456160',1,'202603181217',87300,87300,87100,87300,5363,100,100,50,1,'rest','2026-03-18 13:40:22'),
(374423,'456160',1,'202603181218',87200,87200,87000,87100,7088,0,33.33,25,1,'rest','2026-03-18 13:40:22'),
(374424,'456160',1,'202603181219',87100,87200,87100,87200,1221,33.33,33.33,50,1,'rest','2026-03-18 13:40:22'),
(374425,'456160',1,'202603181220',87200,87200,87100,87100,1287,50,25,40,1,'rest','2026-03-18 13:40:22'),
(374426,'456160',1,'202603181221',87100,87200,87100,87100,2105,0,50,25,1,'rest','2026-03-18 13:40:22'),
(374427,'456160',1,'202603181222',87200,87200,87000,87100,2253,100,0,25,1,'rest','2026-03-18 13:40:22'),
(374428,'456160',1,'202603181223',87200,87200,87000,87000,1645,0,0,33.33,1,'rest','2026-03-18 13:40:22'),
(374429,'456160',1,'202603181224',87000,87100,87000,87100,2861,50,50,33.33,1,'rest','2026-03-18 13:40:22'),
(374430,'456160',1,'202603181225',87200,87200,87000,87100,2425,100,50,50,1,'rest','2026-03-18 13:40:22'),
(374431,'456160',1,'202603181226',87100,87300,87000,87200,3174,100,100,66.67,1,'rest','2026-03-18 13:40:22'),
(374432,'456160',1,'202603181227',87250,87300,87100,87100,1577,50,50,50,1,'rest','2026-03-18 13:40:22'),
(374433,'456160',1,'202603181228',87100,87200,87100,87100,2688,0,50,66.67,1,'rest','2026-03-18 13:40:22'),
(374434,'456160',1,'202603181229',87100,87200,87100,87100,1031,100,0,50,1,'rest','2026-03-18 13:40:22'),
(374435,'456160',1,'202603181230',87100,87200,87000,87100,1271,100,100,50,1,'rest','2026-03-18 13:40:22'),
(374436,'456160',1,'202603181231',87100,87100,87000,87000,5394,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374437,'456160',1,'202603181232',87100,87100,87000,87000,2334,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374438,'456160',1,'202603181233',87000,87100,86900,86950,10850,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374439,'456160',1,'202603181234',86900,87000,86600,86800,10427,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374440,'456160',1,'202603181235',86800,86900,86700,86700,2856,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374441,'456160',1,'202603181236',86700,87000,86600,86900,4990,66.67,44.44,40,1,'rest','2026-03-18 13:40:22'),
(374442,'456160',1,'202603181237',86800,87000,86800,86800,1423,66.67,50,33.33,1,'rest','2026-03-18 13:40:22'),
(374443,'456160',1,'202603181238',86800,86900,86700,86700,1833,0,50,30.77,1,'rest','2026-03-18 13:40:22'),
(374444,'456160',1,'202603181239',86800,86900,86700,86800,1856,50,33.33,50,1,'rest','2026-03-18 13:40:22'),
(374445,'456160',1,'202603181240',86800,86900,86700,86800,1733,100,50,60,1,'rest','2026-03-18 13:40:22'),
(374446,'456160',1,'202603181241',86800,86800,86700,86700,940,0,50,25,1,'rest','2026-03-18 13:40:22'),
(374447,'456160',1,'202603181242',86800,86800,86600,86700,2220,0,0,33.33,1,'rest','2026-03-18 13:40:22'),
(374448,'456160',1,'202603181243',86600,86700,86600,86700,1477,100,0,50,1,'rest','2026-03-18 13:40:22'),
(374449,'456160',1,'202603181244',86700,86800,86500,86600,7039,0,0,0,1,'rest','2026-03-18 13:40:22'),
(374450,'456160',1,'202603181245',86700,86800,86600,86700,2710,50,50,33.33,1,'rest','2026-03-18 13:40:22'),
(374451,'456160',1,'202603181246',86700,86800,86600,86700,2697,100,50,50,1,'rest','2026-03-18 13:40:22'),
(374452,'456160',1,'202603181247',86600,86800,86600,86600,1808,0,50,33.33,1,'rest','2026-03-18 13:40:22'),
(374453,'456160',1,'202603181248',86700,86700,86600,86700,747,50,50,50,1,'rest','2026-03-18 13:40:22'),
(374454,'456160',1,'202603181249',86700,86700,86600,86700,4644,100,50,66.67,1,'rest','2026-03-18 13:40:22'),
(374455,'456160',1,'202603181250',86700,86800,86600,86800,4823,100,100,66.67,1,'rest','2026-03-18 13:40:22'),
(374456,'456160',1,'202603181251',86700,87000,86700,86900,2974,100,100,75,1,'rest','2026-03-18 13:40:22'),
(374457,'456160',1,'202603181252',86900,87100,86900,87100,3531,100,100,100,1,'rest','2026-03-18 13:40:23'),
(374458,'456160',1,'202603181253',87100,87200,87000,87200,2218,100,100,100,1,'rest','2026-03-18 13:40:23'),
(374459,'456160',1,'202603181254',87300,87300,87100,87200,1377,100,100,100,1,'rest','2026-03-18 13:40:23'),
(374460,'456160',1,'202603181255',87100,87200,87100,87200,1533,100,100,100,1,'rest','2026-03-18 13:40:23'),
(374461,'456160',1,'202603181256',87100,87200,87000,87100,1516,0,0,75,1,'rest','2026-03-18 13:40:23'),
(374462,'456160',1,'202603181257',87100,87100,86900,87000,2548,0,0,33.33,1,'rest','2026-03-18 13:40:23'),
(374463,'456160',1,'202603181258',87000,87000,86800,87000,2081,0,0,0,1,'rest','2026-03-18 13:40:23'),
(374464,'456160',1,'202603181259',86900,87100,86900,87000,2001,100,0,0,1,'rest','2026-03-18 13:40:23'),
(374465,'456160',1,'202603181300',87000,87100,86900,86900,1522,0,0,0,1,'rest','2026-03-18 13:40:23'),
(374466,'456160',1,'202603181301',87000,87100,86900,87100,1762,66.67,66.67,50,1,'rest','2026-03-18 13:40:23'),
(374467,'456160',1,'202603181302',87000,87800,87000,87800,5041,100,90,90,1,'rest','2026-03-18 13:40:23'),
(374468,'456160',1,'202603181303',87750,88200,87500,88100,8378,100,100,92.31,1,'rest','2026-03-18 13:40:23'),
(374469,'456160',1,'202603181304',88100,88400,88000,88100,7241,100,100,92.31,1,'rest','2026-03-18 13:40:23'),
(374470,'456160',1,'202603181305',88100,88100,87800,87900,3135,0,60,85.71,1,'rest','2026-03-18 13:40:23'),
(374471,'456160',1,'202603181306',87900,88200,87900,88200,3404,60,60,86.67,1,'rest','2026-03-18 13:40:23'),
(374472,'456160',1,'202603181307',88000,88200,88000,88100,1883,75,50,66.67,1,'rest','2026-03-18 13:40:23'),
(374473,'456160',1,'202603181308',88100,88900,88000,88800,7930,87.5,90.91,76.92,1,'rest','2026-03-18 13:40:23'),
(374474,'456160',1,'202603181309',88700,88900,88300,88900,6931,100,88.89,78.57,1,'rest','2026-03-18 13:40:23'),
(374475,'456160',1,'202603181310',88900,90300,88900,90100,39937,100,100,95.83,1,'rest','2026-03-18 13:40:23'),
(374476,'456160',1,'202603181311',90200,90600,89800,90000,27972,92.31,92.86,90.91,1,'rest','2026-03-18 13:40:23'),
(374477,'456160',1,'202603181312',90100,90300,89600,89700,17239,0,75,83.33,1,'rest','2026-03-18 13:40:23'),
(374478,'456160',1,'202603181313',89900,90300,89800,90000,10352,50,42.86,80,1,'rest','2026-03-18 13:40:23'),
(374479,'456160',1,'202603181314',90000,90000,89700,89900,9006,75,42.86,75,1,'rest','2026-03-18 13:40:23'),
(374480,'456160',1,'202603181315',89900,90000,89600,89600,5603,0,42.86,27.27,1,'rest','2026-03-18 13:40:23'),
(374481,'456160',1,'202603181316',89600,89800,89400,89400,10734,0,0,25,1,'rest','2026-03-18 13:40:23'),
(374482,'456160',1,'202603181317',89400,89700,89400,89700,3458,60,37.5,50,1,'rest','2026-03-18 13:40:23'),
(374483,'456160',1,'202603181318',89600,89700,89500,89700,3030,100,60,33.33,1,'rest','2026-03-18 13:40:23'),
(374484,'456160',1,'202603181319',89600,90400,89600,90100,9295,100,100,58.33,1,'rest','2026-03-18 13:40:23'),
(374485,'456160',1,'202603181320',90100,90200,89500,89500,6222,40,40,46.67,1,'rest','2026-03-18 13:40:23'),
(374486,'456160',1,'202603181321',89600,89600,88900,89100,9011,0,28.57,41.18,1,'rest','2026-03-18 13:40:23'),
(374487,'456160',1,'202603181322',89100,89700,89000,89600,5321,55.56,33.33,47.37,1,'rest','2026-03-18 13:40:23'),
(374488,'456160',1,'202603181323',89600,89700,89100,89100,4757,50,35.71,37.5,1,'rest','2026-03-18 13:40:23'),
(374489,'456160',1,'202603181324',89100,89300,89000,89200,3475,16.67,54.55,28.57,1,'rest','2026-03-18 13:40:23'),
(374490,'456160',1,'202603181325',89200,89400,89100,89400,3979,100,37.5,47.06,1,'rest','2026-03-18 13:40:23'),
(374491,'456160',1,'202603181326',89300,89500,89200,89300,3081,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374492,'456160',1,'202603181327',89300,89300,88700,88700,8169,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374493,'456160',1,'202603181328',88700,89000,88700,89000,4049,33.33,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374494,'456160',1,'202603181329',89000,89200,88900,89100,1494,100,40,NULL,1,'rest','2026-03-18 15:05:25'),
(374495,'456160',1,'202603181330',89100,89300,89000,89300,3169,100,100,NULL,1,'rest','2026-03-18 15:05:25'),
(374496,'456160',1,'202603181331',89200,89400,89200,89400,2856,100,100,53.85,1,'rest','2026-03-18 15:05:25'),
(374497,'456160',1,'202603181332',89400,89400,89100,89400,3692,100,100,100,1,'rest','2026-03-18 15:05:25'),
(374498,'456160',1,'202603181333',89300,89400,89200,89400,4028,100,100,100,1,'rest','2026-03-18 15:05:25'),
(374499,'456160',1,'202603181334',89400,89400,89300,89300,1544,0,0,75,1,'rest','2026-03-18 15:05:25'),
(374500,'456160',1,'202603181335',89300,89500,89300,89400,1845,50,50,66.67,1,'rest','2026-03-18 15:05:25'),
(374501,'456160',1,'202603181336',89400,89500,89400,89500,1225,100,66.67,66.67,1,'rest','2026-03-18 15:05:25'),
(374502,'456160',1,'202603181337',89500,89800,89300,89800,3245,100,100,83.33,1,'rest','2026-03-18 15:05:25'),
(374503,'456160',1,'202603181338',89800,90900,89800,90800,18433,100,100,93.75,1,'rest','2026-03-18 15:05:25'),
(374504,'456160',1,'202603181339',90900,91700,90700,91300,25417,100,100,100,1,'rest','2026-03-18 15:05:25'),
(374505,'456160',1,'202603181340',91700,91700,90900,91000,11738,62.5,83.33,86.36,1,'rest','2026-03-18 15:05:25'),
(374506,'456160',15,'202603130900',109500,117000,109500,116700,125163,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:23'),
(374507,'456160',15,'202603130915',116600,117800,114700,115200,104736,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:23'),
(374508,'456160',15,'202603130930',115200,118500,114800,117800,80069,63.41,NULL,NULL,1,'rest','2026-03-18 13:40:23'),
(374509,'456160',15,'202603130945',117700,118000,115100,115500,42691,53.06,40.62,NULL,1,'rest','2026-03-18 13:40:23'),
(374510,'456160',15,'202603131000',115500,116900,115000,115800,21768,11.54,55.77,NULL,1,'rest','2026-03-18 13:40:23'),
(374511,'456160',15,'202603131015',115700,117200,115500,116200,22757,100,23.33,46.48,1,'rest','2026-03-18 13:40:23'),
(374512,'456160',15,'202603131030',116200,117400,116200,117200,21189,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374513,'456160',15,'202603131045',117300,118800,117000,118500,45639,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374514,'456160',15,'202603131100',118500,118600,117100,118100,43311,76.47,NULL,NULL,1,'rest','2026-03-18 15:05:25'),
(374515,'456160',15,'202603131115',118100,118100,116500,116900,21861,0,44.83,NULL,1,'rest','2026-03-18 15:05:25'),
(374516,'456160',15,'202603131130',116900,118800,116900,118800,22727,61.29,54.29,NULL,1,'rest','2026-03-18 15:05:25'),
(374517,'456160',15,'202603131145',118700,119000,117900,117900,21018,67.86,47.5,56.14,1,'rest','2026-03-18 15:05:25'),
(374518,'456160',15,'202603131200',118000,118800,117600,118000,13869,10,68.97,44.44,1,'rest','2026-03-18 15:05:25'),
(374519,'456160',15,'202603131215',118000,118000,117200,117400,10828,14.29,6.25,42.55,1,'rest','2026-03-18 15:05:25'),
(374520,'456160',15,'202603131230',117400,117600,116700,117200,14528,0,11.11,54.05,1,'rest','2026-03-18 15:05:25'),
(374521,'456160',15,'202603131245',117300,118500,117000,118400,12009,85.71,60,43.33,1,'rest','2026-03-18 15:05:25'),
(374522,'456160',15,'202603131300',118400,118500,116900,117300,20823,52.17,48,40.62,1,'rest','2026-03-18 15:05:25'),
(374523,'456160',15,'202603131315',117200,117300,115800,115800,23936,0,31.58,26.09,1,'rest','2026-03-18 15:05:25'),
(374524,'456160',15,'202603131330',115800,117600,115200,117400,17906,51.61,38.1,50,1,'rest','2026-03-18 15:05:25'),
(374525,'456160',15,'202603131345',117500,117800,116700,117000,15077,80,45.71,48.28,1,'rest','2026-03-18 15:05:25'),
(374526,'456160',15,'202603131400',117000,118000,116900,117500,17683,55.56,84,41.18,1,'rest','2026-03-18 15:05:25'),
(374527,'456160',15,'202603131415',117500,118000,117300,117900,16333,100,69.23,56.82,1,'rest','2026-03-18 15:05:25'),
(374528,'456160',15,'202603131430',117800,118100,117100,117600,19459,57.14,75,78.12,1,'rest','2026-03-18 15:05:25'),
(374529,'456160',15,'202603131445',117600,119500,117000,118700,69945,78.57,83.33,74.07,1,'rest','2026-03-18 15:05:25'),
(374530,'456160',15,'202603131500',118700,119500,118300,118600,45989,91.67,73.33,83.33,1,'rest','2026-03-18 15:05:25'),
(374531,'456160',15,'202603131515',118600,119000,118400,118700,8929,50,92.31,80,1,'rest','2026-03-18 15:05:25'),
(374532,'456160',15,'202603131530',118800,118800,118800,118800,11874,100,66.67,76.47,1,'rest','2026-03-18 15:05:25'),
(374533,'456160',15,'202603160900',121700,124000,106000,107900,514934,0.91,1.8,10.57,1,'rest','2026-03-18 15:05:25'),
(374534,'456160',15,'202603160915',108000,111300,107000,107600,223676,0,0.88,1.74,1,'rest','2026-03-18 15:05:25'),
(374535,'456160',15,'202603160930',107600,107700,103100,107000,337487,0,0,1.67,1,'rest','2026-03-18 15:05:25'),
(374536,'456160',15,'202603160945',107000,111700,106300,111600,223045,88.46,83.64,28.48,1,'rest','2026-03-18 15:05:25'),
(374537,'456160',15,'202603161000',111500,112400,109500,111700,127064,100,88.68,28.48,1,'rest','2026-03-18 15:05:25'),
(374538,'456160',15,'202603161015',111700,112300,108300,108600,110352,3.12,60.26,54.02,1,'rest','2026-03-18 15:05:25'),
(374539,'456160',15,'202603161030',108600,109000,106600,107000,84634,0,2.08,47,1,'rest','2026-03-18 15:05:25'),
(374540,'456160',15,'202603161045',107000,107200,106000,106400,58109,0,0,47,1,'rest','2026-03-18 15:05:25'),
(374541,'456160',15,'202603161100',106300,107100,104200,104300,103810,0,0,1.33,1,'rest','2026-03-18 15:05:25'),
(374542,'456160',15,'202603161115',104300,105000,103700,104200,57052,0,0,0,1,'rest','2026-03-18 15:05:25'),
(374543,'456160',15,'202603161130',104100,104900,102200,102300,96249,0,0,0,1,'rest','2026-03-18 15:05:25'),
(374544,'456160',15,'202603161145',102300,104100,102100,103200,50358,32.14,31.03,16.07,1,'rest','2026-03-18 15:05:25'),
(374545,'456160',15,'202603161200',103300,103900,101600,102100,55141,45,23.08,14.75,1,'rest','2026-03-18 15:05:25'),
(374546,'456160',15,'202603161215',102100,102200,99000,99500,138053,0,19.57,13.64,1,'rest','2026-03-18 15:05:25'),
(374547,'456160',15,'202603161230',99500,100500,97600,98400,206360,0,0,11.84,1,'rest','2026-03-18 15:05:25'),
(374548,'456160',15,'202603161245',98400,98800,96500,98700,161787,21.43,7.5,20,1,'rest','2026-03-18 15:05:25'),
(374549,'456160',15,'202603161300',98600,99100,96000,96700,148091,13.04,8.82,4.23,1,'rest','2026-03-18 15:05:25'),
(374550,'456160',15,'202603161315',96600,98600,96000,96400,129841,0,11.54,4.76,1,'rest','2026-03-18 15:05:25'),
(374551,'456160',15,'202603161330',96300,96400,93000,93300,272429,0,0,4.41,1,'rest','2026-03-18 15:05:25'),
(374552,'456160',15,'202603161345',93400,94300,92500,93600,154814,8.82,8.11,10,1,'rest','2026-03-18 15:05:25'),
(374553,'456160',15,'202603161400',93700,97500,93700,95900,246899,100,45.61,32.5,1,'rest','2026-03-18 15:05:25'),
(374554,'456160',15,'202603161415',95800,97500,95200,96200,131044,100,100,46.03,1,'rest','2026-03-18 15:05:25'),
(374555,'456160',15,'202603161430',96200,104000,95500,100700,466694,100,100,70.48,1,'rest','2026-03-18 15:05:25'),
(374556,'456160',15,'202603161445',100700,102100,98300,100300,243776,91.84,92.31,94.87,1,'rest','2026-03-18 15:05:25'),
(374557,'456160',15,'202603161500',100300,102400,99700,101800,130108,78.95,93.75,95.56,1,'rest','2026-03-18 15:05:25'),
(374558,'456160',15,'202603161515',102000,102000,100400,100550,36690,54.55,47.62,79.25,1,'rest','2026-03-18 15:05:25'),
(374559,'456160',15,'202603161530',100200,100200,100200,100200,29179,0,48.39,75,1,'rest','2026-03-18 15:05:25'),
(374560,'456160',15,'202603170900',104200,104200,98400,100000,212442,0,0,40.54,1,'rest','2026-03-18 15:05:25'),
(374561,'456160',15,'202603170915',99950,100500,98000,99200,124144,0,0,36.59,1,'rest','2026-03-18 15:05:25'),
(374562,'456160',15,'202603170930',99300,100200,99100,99900,59546,46.67,41.18,21.21,1,'rest','2026-03-18 15:05:25'),
(374563,'456160',15,'202603170945',99900,99900,98600,98600,47425,35,25,20.9,1,'rest','2026-03-18 15:05:26'),
(374564,'456160',15,'202603171000',98700,99500,98000,99200,51222,31.58,50,36.11,1,'rest','2026-03-18 15:05:26'),
(374565,'456160',15,'202603171015',99200,99400,98400,99100,21517,85.71,30,37.14,1,'rest','2026-03-18 15:05:26'),
(374566,'456160',15,'202603171030',99150,101000,98200,100400,57938,92.86,95,65,1,'rest','2026-03-18 15:05:26'),
(374567,'456160',15,'202603171045',100500,101500,99800,100900,69537,100,94.74,63.16,1,'rest','2026-03-18 15:05:26'),
(374568,'456160',15,'202603171100',100900,101100,99500,99800,41515,31.25,62.07,66.67,1,'rest','2026-03-18 15:05:26'),
(374569,'456160',15,'202603171115',99700,100700,99500,100500,24971,38.89,52.17,67.57,1,'rest','2026-03-18 15:05:26'),
(374570,'456160',15,'202603171130',100400,100600,99900,100000,22911,58.33,30.43,60.98,1,'rest','2026-03-18 15:05:26'),
(374571,'456160',15,'202603171145',100000,100400,99500,99500,19521,0,41.18,36.36,1,'rest','2026-03-18 15:05:26'),
(374572,'456160',15,'202603171200',99600,100000,99300,99900,13442,44.44,28.57,34.38,1,'rest','2026-03-18 15:05:26'),
(374573,'456160',15,'202603171215',99800,99900,99400,99500,11694,50,30.77,44,1,'rest','2026-03-18 15:05:26'),
(374574,'456160',15,'202603171230',99500,100600,99400,99500,20590,0,50,22.22,1,'rest','2026-03-18 15:05:26'),
(374575,'456160',15,'202603171245',99500,99900,99300,99500,12881,100,0,30.77,1,'rest','2026-03-18 15:05:26'),
(374576,'456160',15,'202603171300',99500,99500,99000,99100,16959,0,0,33.33,1,'rest','2026-03-18 15:05:26'),
(374577,'456160',15,'202603171315',99100,99300,98000,98200,42885,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374578,'456160',15,'202603171330',98300,98300,97100,97600,64651,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374579,'456160',15,'202603171345',97600,100300,97100,98900,119754,68.42,46.43,40.62,1,'rest','2026-03-18 15:05:26'),
(374580,'456160',15,'202603171400',98900,100400,98700,99000,52731,100,70,42.42,1,'rest','2026-03-18 15:05:26'),
(374581,'456160',15,'202603171415',99100,99300,97800,97900,48693,8.33,56,35,1,'rest','2026-03-18 15:05:26'),
(374582,'456160',15,'202603171430',98000,98100,97200,97700,44337,0,7.14,42.42,1,'rest','2026-03-18 15:05:26'),
(374583,'456160',15,'202603171445',97800,97900,94700,94700,173257,0,0,24.56,1,'rest','2026-03-18 15:05:26'),
(374584,'456160',15,'202603171500',94700,94900,93000,93000,146831,0,0,1.64,1,'rest','2026-03-18 15:05:26'),
(374585,'456160',15,'202603171515',93100,93700,92600,93700,65398,29.17,12.96,10.45,1,'rest','2026-03-18 15:05:26'),
(374586,'456160',15,'202603171530',93500,93500,93500,93500,20513,77.78,26.92,12.07,1,'rest','2026-03-18 15:05:26'),
(374587,'456160',15,'202603180900',94600,94700,91000,91000,183045,0,20.59,8.64,1,'rest','2026-03-18 15:05:26'),
(374588,'456160',15,'202603180915',91100,91300,88600,89000,171416,0,0,9.86,1,'rest','2026-03-18 15:05:26'),
(374589,'456160',15,'202603180930',89000,89400,87500,88900,175995,0,0,12.73,1,'rest','2026-03-18 15:05:26'),
(374590,'456160',15,'202603180945',88900,89500,88400,88800,81144,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374591,'456160',15,'202603181000',88600,89400,88600,89400,56056,85.71,75,11.32,1,'rest','2026-03-18 15:05:26'),
(374592,'456160',15,'202603181015',89300,89600,87600,87700,81359,26.09,25,13.33,1,'rest','2026-03-18 15:05:26'),
(374593,'456160',15,'202603181030',87700,88700,87600,88450,35776,30.61,44.26,41.54,1,'rest','2026-03-18 15:05:26'),
(374594,'456160',15,'202603181045',88450,88500,87700,88300,49437,83.33,28.85,40.91,1,'rest','2026-03-18 15:05:26'),
(374595,'456160',15,'202603181100',88300,88300,87600,87800,43245,0,53.57,36.49,1,'rest','2026-03-18 15:05:26'),
(374596,'456160',15,'202603181115',87700,88100,87400,87900,63398,16.67,13.33,26.56,1,'rest','2026-03-18 15:05:26'),
(374597,'456160',15,'202603181130',87900,88200,87500,87500,29581,20,10,44.74,1,'rest','2026-03-18 15:05:26'),
(374598,'456160',15,'202603181145',87600,87600,87200,87500,38259,0,20,8.7,1,'rest','2026-03-18 15:05:26'),
(374599,'456160',15,'202603181200',87600,87900,87200,87200,27222,0,0,7.69,1,'rest','2026-03-18 15:05:26'),
(374600,'456160',15,'202603181215',87300,87500,87000,87100,39606,0,0,11.11,1,'rest','2026-03-18 15:05:26'),
(374601,'456160',15,'202603181230',87100,87200,86500,86600,56643,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374602,'456160',15,'202603181245',86700,87300,86600,87000,37208,44.44,40,30.77,1,'rest','2026-03-18 15:05:26'),
(374603,'456160',15,'202603181300',87000,90600,86900,89900,151733,100,86.84,78.57,1,'rest','2026-03-18 15:05:26'),
(374604,'456160',15,'202603181315',89900,90400,88700,89100,81678,78.38,80.49,70.21,1,'rest','2026-03-18 15:05:26'),
(374605,'456160',15,'202603181330',89100,92200,89000,91600,128960,75.76,87.1,81.69,1,'rest','2026-03-18 15:05:26'),
(374606,'456160',60,'202602251200',107100,107200,105500,105600,68672,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:27'),
(374607,'456160',60,'202602251300',105600,107000,105100,106500,65683,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:27'),
(374608,'456160',60,'202602251400',106500,107000,104900,105400,76768,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:26'),
(374609,'456160',60,'202602251500',105400,105900,104700,105500,41738,100,NULL,NULL,1,'rest','2026-03-18 15:05:26'),
(374610,'456160',60,'202602260900',104700,104800,99500,101000,215502,2.17,76.92,NULL,1,'rest','2026-03-18 15:05:26'),
(374611,'456160',60,'202602261000',101100,102200,100500,100700,69097,0,2.04,NULL,1,'rest','2026-03-18 15:05:26'),
(374612,'456160',60,'202602261100',100700,102100,100700,101900,49702,80,20,77.14,1,'rest','2026-03-18 15:05:26'),
(374613,'456160',60,'202602261200',101800,103200,101700,102900,70253,100,88,32.39,1,'rest','2026-03-18 15:05:26'),
(374614,'456160',60,'202602261300',102800,104300,102700,104000,62331,100,100,40.74,1,'rest','2026-03-18 15:05:26'),
(374615,'456160',60,'202602261400',104200,106600,102800,103100,119770,55,70,73.33,1,'rest','2026-03-18 15:05:26'),
(374616,'456160',60,'202602261500',103100,103600,102700,103100,39469,0,55,78.57,1,'rest','2026-03-18 15:05:26');
INSERT INTO `ws_candles` VALUES
(374617,'456160',60,'202602270900',105200,106900,102500,105200,210778,100,70,82.35,1,'rest','2026-03-18 15:05:26'),
(374618,'456160',60,'202602271000',105100,105900,103500,105500,68239,100,100,79.55,1,'rest','2026-03-18 15:05:26'),
(374619,'456160',60,'202602271100',105200,114100,104900,110900,368038,100,100,89.66,1,'rest','2026-03-18 15:05:26'),
(374620,'456160',60,'202602271200',110800,112000,109100,110600,125039,94.74,95,96.3,1,'rest','2026-03-18 15:05:26'),
(374621,'456160',60,'202602271300',110500,111600,108700,111300,80539,70,95.31,96.59,1,'rest','2026-03-18 15:05:26'),
(374622,'456160',60,'202602271400',111200,111300,108100,108600,80741,20.59,18.92,68.09,1,'rest','2026-03-18 15:05:26'),
(374623,'456160',60,'202602271500',108600,108800,107800,108200,29914,0,18.42,64.21,1,'rest','2026-03-18 15:05:26'),
(374624,'456160',60,'202603030900',104000,107800,102700,105300,144182,0,0,10,1,'rest','2026-03-18 15:05:26'),
(374625,'456160',60,'202603031000',105300,109400,104100,106700,127660,32.56,29.79,25.93,1,'rest','2026-03-18 15:05:26'),
(374626,'456160',60,'202603031100',106700,107300,101300,101600,107778,21.54,14.89,11.2,1,'rest','2026-03-18 15:05:26'),
(374627,'456160',60,'202603031200',101600,103100,100100,102600,64124,16.39,32,22.22,1,'rest','2026-03-18 15:05:26'),
(374628,'456160',60,'202603031300',102600,104400,100000,100600,82225,33.33,12.35,19.35,1,'rest','2026-03-18 15:05:26'),
(374629,'456160',60,'202603031400',100600,103500,100200,100700,68727,4.76,35.48,26.04,1,'rest','2026-03-18 15:05:26'),
(374630,'456160',60,'202603031500',100700,101600,99900,100000,51831,12.5,3.57,12.36,1,'rest','2026-03-18 15:05:26'),
(374631,'456160',60,'202603040900',94000,99700,88500,96400,165034,0,2.27,14.86,1,'rest','2026-03-18 15:05:26'),
(374632,'456160',60,'202603041000',96800,97000,91400,92200,52953,0,0,0.94,1,'rest','2026-03-18 15:05:26'),
(374633,'456160',60,'202603041100',92300,92400,86000,87900,64506,0,0,0.78,1,'rest','2026-03-18 15:05:26'),
(374634,'456160',60,'202603041200',87900,89100,81500,88400,148683,10.42,5.56,3.76,1,'rest','2026-03-18 15:05:26'),
(374635,'456160',60,'202603041300',88800,89500,85100,85800,93346,16.13,6.76,3.29,1,'rest','2026-03-18 15:05:26'),
(374636,'456160',60,'202603041400',85800,86800,82500,85200,110033,0,13.51,4.1,1,'rest','2026-03-18 15:05:26'),
(374637,'456160',60,'202603041500',85100,85300,83400,84000,37917,0,0,5.43,1,'rest','2026-03-18 15:05:26'),
(374638,'456160',60,'202603050900',90500,92700,88600,91000,141334,85.37,79.55,63.03,1,'rest','2026-03-18 15:05:26'),
(374639,'456160',60,'202603051000',91000,92200,87600,88400,96699,72.92,64.81,50,1,'rest','2026-03-18 15:05:26'),
(374640,'456160',60,'202603051100',88400,91100,88100,90900,73789,49.02,78.51,68.35,1,'rest','2026-03-18 15:05:26'),
(374641,'456160',60,'202603051200',90900,91400,88800,89100,68971,58.14,36.23,62.91,1,'rest','2026-03-18 15:05:26'),
(374642,'456160',60,'202603051300',89400,92300,88300,91500,113136,57.14,73.13,73.01,1,'rest','2026-03-18 15:05:26'),
(374643,'456160',60,'202603051400',91500,93000,90900,91100,122928,85.71,52.17,50.52,1,'rest','2026-03-18 15:05:26'),
(374644,'456160',60,'202603051500',91300,91700,89800,90200,58278,0,64.86,61.25,1,'rest','2026-03-18 15:05:26'),
(374645,'456160',60,'202603060900',88700,97300,88700,95400,255781,85.25,80,71.03,1,'rest','2026-03-18 15:05:26'),
(374646,'456160',60,'202603061000',95400,97500,91900,97300,195087,100,88.75,87.96,1,'rest','2026-03-18 15:05:26'),
(374647,'456160',60,'202603061100',97400,100900,96400,100800,113014,100,100,89.08,1,'rest','2026-03-18 15:05:26'),
(374648,'456160',60,'202603061200',100900,103000,99100,102700,146925,100,100,93.28,1,'rest','2026-03-18 15:05:26'),
(374649,'456160',60,'202603061300',102700,104400,101400,102800,124440,100,100,100,1,'rest','2026-03-18 15:05:26'),
(374650,'456160',60,'202603061400',102700,103500,101100,103300,89015,100,100,100,1,'rest','2026-03-18 15:05:26'),
(374651,'456160',60,'202603061500',103200,104300,103000,103400,58168,100,100,100,1,'rest','2026-03-18 15:05:26'),
(374652,'456160',60,'202603090900',96500,98800,93800,94200,149001,1.08,6.12,22.03,1,'rest','2026-03-18 15:05:26'),
(374653,'456160',60,'202603091000',94200,95400,92100,92400,63951,0,0.9,5.98,1,'rest','2026-03-18 15:05:26'),
(374654,'456160',60,'202603091100',92400,96600,92000,95600,65411,64,22.54,25.68,1,'rest','2026-03-18 15:05:26'),
(374655,'456160',60,'202603091200',95600,96500,95300,95850,51772,100,65.71,24.4,1,'rest','2026-03-18 15:05:26'),
(374656,'456160',60,'202603091300',95850,96000,93600,93700,42068,10.42,61.61,20.78,1,'rest','2026-03-18 15:05:26'),
(374657,'456160',60,'202603091400',93700,96100,93200,95000,63622,37.68,41.89,54.6,1,'rest','2026-03-18 15:05:26'),
(374658,'456160',60,'202603091500',94900,95600,94400,95600,27869,100,46.91,71.33,1,'rest','2026-03-18 15:05:26'),
(374659,'456160',60,'202603100900',103000,104800,98000,99000,252880,100,100,72.08,1,'rest','2026-03-18 15:05:26'),
(374660,'456160',60,'202603101000',99000,101200,98600,100900,88999,100,100,77.01,1,'rest','2026-03-18 15:05:26'),
(374661,'456160',60,'202603101100',100900,101800,98400,98400,53619,43.18,67.95,74.23,1,'rest','2026-03-18 15:05:26'),
(374662,'456160',60,'202603101200',98400,99500,96900,97600,62188,0,36.54,64.13,1,'rest','2026-03-18 15:05:26'),
(374663,'456160',60,'202603101300',97600,99000,96700,98600,39986,55.56,23.26,65.62,1,'rest','2026-03-18 15:05:26'),
(374664,'456160',60,'202603101400',98500,101000,98500,100400,71660,100,77.78,58.75,1,'rest','2026-03-18 15:05:26'),
(374665,'456160',60,'202603101500',100400,102000,100200,102000,51724,100,100,57.14,1,'rest','2026-03-18 15:05:26'),
(374666,'456160',60,'202603110900',103500,108100,103200,106300,210676,100,100,91.58,1,'rest','2026-03-18 15:05:26'),
(374667,'456160',60,'202603111000',106200,111400,106200,108300,245431,100,100,100,1,'rest','2026-03-18 15:05:26'),
(374668,'456160',60,'202603111100',108400,108800,106900,107400,51180,68.97,87.5,91.51,1,'rest','2026-03-18 15:05:26'),
(374669,'456160',60,'202603111200',107400,108600,106900,106900,33978,0,58.82,84.95,1,'rest','2026-03-18 15:05:26'),
(374670,'456160',60,'202603111300',107000,109800,106900,109200,50757,82.14,62.16,86,1,'rest','2026-03-18 15:05:26'),
(374671,'456160',60,'202603111400',109200,109400,103600,103700,120070,29.49,27.71,38.39,1,'rest','2026-03-18 15:05:26'),
(374672,'456160',60,'202603111500',103700,106400,103000,106000,55537,29.49,45.54,40,1,'rest','2026-03-18 15:05:26'),
(374673,'456160',60,'202603120900',103300,111800,101700,108400,187038,100,46.08,53.85,1,'rest','2026-03-18 15:05:26'),
(374674,'456160',60,'202603121000',108400,110500,107100,109600,84911,100,100,59.85,1,'rest','2026-03-18 15:05:26'),
(374675,'456160',60,'202603121100',109700,111300,107600,108200,78293,46.15,72,46.09,1,'rest','2026-03-18 15:05:26'),
(374676,'456160',60,'202603121200',108200,108500,107500,108000,25812,0,42.86,78.67,1,'rest','2026-03-18 15:05:26'),
(374677,'456160',60,'202603121300',107700,110300,107700,109000,54598,83.33,38.46,74.19,1,'rest','2026-03-18 15:05:26'),
(374678,'456160',60,'202603121400',109000,116100,108600,114300,306167,100,96.92,82.42,1,'rest','2026-03-18 15:05:26'),
(374679,'456160',60,'202603121500',114200,114300,112500,113500,72793,86.89,88.73,72.41,1,'rest','2026-03-18 15:05:26'),
(374680,'456160',60,'202603130900',109500,118500,109500,115500,352659,71.43,90.12,89.25,1,'rest','2026-03-18 15:05:26'),
(374681,'456160',60,'202603131000',115500,118800,115000,118500,111353,100,86.21,93.39,1,'rest','2026-03-18 15:05:26'),
(374682,'456160',60,'202603131100',118500,119000,116500,117900,108917,83.33,89.29,88.03,1,'rest','2026-03-18 15:05:26'),
(374683,'456160',60,'202603131200',118000,118800,116700,118400,51234,45.45,85.37,79.71,1,'rest','2026-03-18 15:05:26'),
(374684,'456160',60,'202603131300',118400,118500,115200,117000,77742,26.32,20,73.33,1,'rest','2026-03-18 15:05:26'),
(374685,'456160',60,'202603131400',117000,119500,116900,118700,123420,54.84,61.11,72.22,1,'rest','2026-03-18 15:05:26'),
(374686,'456160',60,'202603131500',118700,119500,118300,118800,66792,100,56.25,53.49,1,'rest','2026-03-18 15:05:26'),
(374687,'456160',60,'202603160900',121700,124000,103100,111600,1299142,1.37,20,21.1,1,'rest','2026-03-18 15:05:26'),
(374688,'456160',60,'202603161000',111500,112400,106000,106400,380159,0,0.8,11.54,1,'rest','2026-03-18 15:05:26'),
(374689,'456160',60,'202603161100',106300,107100,102100,103200,307469,0,0,10.34,1,'rest','2026-03-18 15:05:26'),
(374690,'456160',60,'202603161200',103300,103900,96500,98700,561341,0,0,0.5,1,'rest','2026-03-18 15:05:26'),
(374691,'456160',60,'202603161300',98600,99100,92500,93600,705175,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374692,'456160',60,'202603161400',93700,104000,93700,100300,1088413,56.78,41.1,27.13,1,'rest','2026-03-18 15:05:26'),
(374693,'456160',60,'202603161500',100300,102400,99700,100200,195977,98.53,56.3,34.18,1,'rest','2026-03-18 15:05:26'),
(374694,'456160',60,'202603170900',104200,104200,98000,98600,443557,0,79.76,37.22,1,'rest','2026-03-18 15:05:26'),
(374695,'456160',60,'202603171000',98700,101500,98000,100900,200214,58.97,57.5,56.96,1,'rest','2026-03-18 15:05:26'),
(374696,'456160',60,'202603171100',100900,101100,99500,99500,108918,62.16,43.4,74.38,1,'rest','2026-03-18 15:05:26'),
(374697,'456160',60,'202603171200',99600,100600,99300,99500,58607,0,62.16,42.59,1,'rest','2026-03-18 15:05:26'),
(374698,'456160',60,'202603171300',99500,100300,97100,98900,244249,0,0,38.98,1,'rest','2026-03-18 15:05:26'),
(374699,'456160',60,'202603171400',98900,100400,94700,94700,319018,0,0,27.06,1,'rest','2026-03-18 15:05:26'),
(374700,'456160',60,'202603171500',94700,94900,92600,93500,232742,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374701,'456160',60,'202603180900',94600,94700,87500,88800,611600,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374702,'456160',60,'202603181000',88600,89600,87600,88300,222628,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374703,'456160',60,'202603181100',88300,88300,87200,87500,174483,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374704,'456160',60,'202603181200',87600,87900,86500,87000,160679,0,0,0,1,'rest','2026-03-18 15:05:26'),
(374705,'456160',60,'202603181300',87000,93100,86900,92900,465251,92.19,81.94,47.58,1,'rest','2026-03-18 15:05:28'),
(374706,'456160',3,'202603171509',94400,94400,93800,93800,19281,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:26'),
(374707,'456160',3,'202603171512',93500,93800,93000,93000,31086,NULL,NULL,NULL,1,'rest','2026-03-18 13:40:26'),
(374708,'456160',3,'202603171515',93100,93700,92600,92800,41919,0,NULL,NULL,1,'rest','2026-03-18 13:40:26'),
(374709,'456160',3,'202603171518',92800,93700,92700,93700,23479,81.82,47.37,NULL,1,'rest','2026-03-18 13:40:26'),
(374710,'456160',3,'202603171530',93500,93500,93500,93500,20329,81.82,69.23,NULL,1,'rest','2026-03-18 13:40:26'),
(374711,'456160',3,'202603171533',93500,93500,93500,93500,184,0,81.82,42.86,1,'rest','2026-03-18 13:40:26'),
(374712,'456160',3,'202603180900',94600,94700,93200,93700,40477,100,50,73.33,1,'rest','2026-03-18 13:40:26'),
(374713,'456160',3,'202603180903',93600,93800,92900,93000,22762,22.22,22.22,55,1,'rest','2026-03-18 13:40:26'),
(374714,'456160',3,'202603180906',93000,94000,91100,91300,45356,0,7.69,7.14,1,'rest','2026-03-18 13:40:26'),
(374715,'456160',3,'202603180909',91300,91900,91000,91300,43273,0,0,7.69,1,'rest','2026-03-18 13:40:26'),
(374716,'456160',3,'202603180912',91000,92000,91000,91000,31177,0,0,6.9,1,'rest','2026-03-18 13:40:26'),
(374717,'456160',3,'202603180915',91100,91200,90100,91000,39430,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374718,'456160',3,'202603180918',91000,91300,90400,90600,20396,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374719,'456160',3,'202603180921',90600,90700,90100,90100,23631,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374720,'456160',3,'202603180924',90200,90200,89300,89700,42421,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374721,'456160',3,'202603180927',89700,89700,88600,89000,45538,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374722,'456160',3,'202603180930',89000,89400,88600,88600,31691,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374723,'456160',3,'202603180933',88600,89400,88300,88300,36441,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374724,'456160',3,'202603180936',88300,88700,88100,88200,27949,0,0,0,1,'rest','2026-03-18 13:40:26'),
(374725,'456160',3,'202603180939',88100,88700,87500,88700,49272,83.33,55.56,25,1,'rest','2026-03-18 13:40:26'),
(374726,'456160',3,'202603180942',88700,89100,88100,88900,30642,100,87.5,46.67,1,'rest','2026-03-18 13:40:26'),
(374727,'456160',3,'202603180945',88900,89500,88700,89300,22796,100,100,73.33,1,'rest','2026-03-18 13:40:26'),
(374728,'456160',3,'202603180948',89300,89400,88500,88600,15608,36.36,46.15,57.89,1,'rest','2026-03-18 13:40:26'),
(374729,'456160',3,'202603180951',88600,89200,88400,89100,13410,41.67,56.25,69.57,1,'rest','2026-03-18 13:40:26'),
(374730,'456160',3,'202603180954',89100,89500,88900,88900,17396,71.43,35.71,55,1,'rest','2026-03-18 13:40:26'),
(374731,'456160',3,'202603180957',88900,89100,88600,88800,11934,0,62.5,47.37,1,'rest','2026-03-18 13:40:26'),
(374732,'456160',3,'202603181000',88600,89300,88600,89100,12574,75,50,44.44,1,'rest','2026-03-18 13:40:26'),
(374733,'456160',3,'202603181003',89200,89300,88900,88900,12271,60,50,61.54,1,'rest','2026-03-18 13:40:26'),
(374734,'456160',3,'202603181006',88900,89000,88600,88800,11227,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:21'),
(374735,'456160',3,'202603181009',88800,89200,88800,89000,8615,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:21'),
(374736,'456160',3,'202603181012',89000,89400,88900,89400,11369,100,NULL,NULL,1,'rest','2026-03-18 15:05:21'),
(374737,'456160',3,'202603181015',89300,89600,89000,89000,16262,50,60,NULL,1,'rest','2026-03-18 15:05:21'),
(374738,'456160',3,'202603181018',89000,89000,88700,88700,12408,0,36.36,NULL,1,'rest','2026-03-18 15:05:21'),
(374739,'456160',3,'202603181021',88700,88900,88500,88600,12576,0,0,42.86,1,'rest','2026-03-18 15:05:21'),
(374740,'456160',3,'202603181024',88600,88700,88000,88100,19170,0,0,23.53,1,'rest','2026-03-18 15:05:21'),
(374741,'456160',3,'202603181027',88200,88200,87600,87700,20943,0,0,0,1,'rest','2026-03-18 15:05:21'),
(374742,'456160',3,'202603181030',87700,88300,87600,88200,11739,55.56,35.71,27.78,1,'rest','2026-03-18 15:05:21'),
(374743,'456160',3,'202603181033',88200,88300,88100,88200,4423,100,55.56,33.33,1,'rest','2026-03-18 15:05:21'),
(374744,'456160',3,'202603181036',88200,88500,88100,88500,9464,100,100,47.06,1,'rest','2026-03-18 15:05:21'),
(374745,'456160',3,'202603181039',88500,88700,88300,88400,4250,75,75,61.54,1,'rest','2026-03-18 15:05:21'),
(374746,'456160',3,'202603181042',88400,88700,88400,88450,5900,33.33,77.78,89.47,1,'rest','2026-03-18 15:05:21'),
(374747,'456160',3,'202603181045',88450,88500,88200,88200,8770,16.67,12.5,50,1,'rest','2026-03-18 15:05:21'),
(374748,'456160',3,'202603181048',88100,88300,88000,88000,7126,0,10,38.89,1,'rest','2026-03-18 15:05:21'),
(374749,'456160',3,'202603181051',88000,88100,87700,87900,16137,0,0,7.14,1,'rest','2026-03-18 15:05:21'),
(374750,'456160',3,'202603181054',87900,88300,87700,88300,7679,80,57.14,45,1,'rest','2026-03-18 15:05:21'),
(374751,'456160',3,'202603181057',88300,88500,88100,88300,9725,100,80,42.11,1,'rest','2026-03-18 15:05:21'),
(374752,'456160',3,'202603181100',88300,88300,87900,88000,7709,0,57.14,40,1,'rest','2026-03-18 15:05:21'),
(374753,'456160',3,'202603181103',88000,88200,87800,87900,8158,0,0,44.44,1,'rest','2026-03-18 15:05:21'),
(374754,'456160',3,'202603181106',87900,88200,87800,88000,7831,50,20,55.56,1,'rest','2026-03-18 15:05:21'),
(374755,'456160',3,'202603181109',88000,88200,87800,87900,7829,50,33.33,16.67,1,'rest','2026-03-18 15:05:21'),
(374756,'456160',3,'202603181112',87900,87900,87600,87800,11718,0,33.33,14.29,1,'rest','2026-03-18 15:05:21'),
(374757,'456160',3,'202603181115',87700,87800,87500,87600,16410,0,0,16.67,1,'rest','2026-03-18 15:05:21'),
(374758,'456160',3,'202603181118',87600,87700,87400,87700,22884,33.33,25,33.33,1,'rest','2026-03-18 15:05:21'),
(374759,'456160',3,'202603181121',87600,87900,87600,87900,8160,100,60,42.86,1,'rest','2026-03-18 15:05:21'),
(374760,'456160',3,'202603181124',87800,87900,87700,87800,8115,66.67,75,42.86,1,'rest','2026-03-18 15:05:21'),
(374761,'456160',3,'202603181127',87800,88100,87800,87900,7829,50,75,57.14,1,'rest','2026-03-18 15:05:21'),
(374762,'456160',3,'202603181130',87900,88200,87800,88100,7593,100,75,85.71,1,'rest','2026-03-18 15:05:21'),
(374763,'456160',3,'202603181133',88000,88200,87800,87900,5091,50,60,62.5,1,'rest','2026-03-18 15:05:21'),
(374764,'456160',3,'202603181136',87900,87900,87600,87700,5243,0,33.33,37.5,1,'rest','2026-03-18 15:05:21'),
(374765,'456160',3,'202603181139',87800,87800,87500,87500,6292,0,0,33.33,1,'rest','2026-03-18 15:05:21'),
(374766,'456160',3,'202603181142',87600,87700,87500,87500,5362,0,0,25,1,'rest','2026-03-18 15:05:21'),
(374767,'456160',3,'202603181145',87600,87600,87400,87400,9596,0,0,0,1,'rest','2026-03-18 15:05:21'),
(374768,'456160',3,'202603181148',87400,87500,87300,87300,9983,0,0,0,1,'rest','2026-03-18 15:05:21'),
(374769,'456160',3,'202603181151',87300,87400,87300,87300,5407,0,0,0,1,'rest','2026-03-18 15:05:21'),
(374770,'456160',3,'202603181154',87300,87400,87200,87200,8400,0,0,0,1,'rest','2026-03-18 15:05:21'),
(374771,'456160',3,'202603181157',87200,87600,87200,87500,4873,75,75,50,1,'rest','2026-03-18 15:05:21'),
(374772,'456160',3,'202603181200',87600,87800,87500,87700,5467,100,83.33,71.43,1,'rest','2026-03-18 15:05:21'),
(374773,'456160',3,'202603181203',87600,87800,87500,87700,3825,100,100,83.33,1,'rest','2026-03-18 15:05:21'),
(374774,'456160',3,'202603181206',87700,87900,87500,87600,7131,0,66.67,71.43,1,'rest','2026-03-18 15:05:21'),
(374775,'456160',3,'202603181209',87600,87700,87400,87400,4174,0,0,62.5,1,'rest','2026-03-18 15:05:21'),
(374776,'456160',3,'202603181212',87600,87600,87200,87200,6625,0,0,28.57,1,'rest','2026-03-18 15:05:21'),
(374777,'456160',3,'202603181215',87300,87500,87100,87300,10251,33.33,20,16.67,1,'rest','2026-03-18 15:05:21'),
(374778,'456160',3,'202603181218',87200,87200,87000,87100,9596,33.33,20,12.5,1,'rest','2026-03-18 15:05:21'),
(374779,'456160',3,'202603181221',87100,87200,87000,87000,6003,0,25,12.5,1,'rest','2026-03-18 15:05:21'),
(374780,'456160',3,'202603181224',87000,87300,87000,87200,8460,66.67,40,37.5,1,'rest','2026-03-18 15:05:21'),
(374781,'456160',3,'202603181227',87250,87300,87100,87100,5296,66.67,50,42.86,1,'rest','2026-03-18 15:05:21'),
(374782,'456160',3,'202603181230',87100,87200,87000,87000,8999,0,50,28.57,1,'rest','2026-03-18 15:05:21'),
(374783,'456160',3,'202603181233',87000,87100,86600,86700,24133,0,0,25,1,'rest','2026-03-18 15:05:21'),
(374784,'456160',3,'202603181236',86700,87000,86600,86700,8246,0,0,28.57,1,'rest','2026-03-18 15:05:21'),
(374785,'456160',3,'202603181239',86800,86900,86700,86700,4529,100,0,0,1,'rest','2026-03-18 15:05:22'),
(374786,'456160',3,'202603181242',86800,86800,86500,86600,10736,0,0,0,1,'rest','2026-03-18 15:05:22'),
(374787,'456160',3,'202603181245',86700,86800,86600,86600,7215,0,0,0,1,'rest','2026-03-18 15:05:22'),
(374788,'456160',3,'202603181248',86700,86800,86600,86800,10214,100,66.67,66.67,1,'rest','2026-03-18 15:05:22'),
(374789,'456160',3,'202603181251',86700,87200,86700,87200,8723,100,100,85.71,1,'rest','2026-03-18 15:05:22'),
(374790,'456160',3,'202603181254',87300,87300,87000,87100,4426,80,85.71,75,1,'rest','2026-03-18 15:05:22'),
(374791,'456160',3,'202603181257',87100,87100,86800,87000,6630,0,66.67,75,1,'rest','2026-03-18 15:05:22'),
(374792,'456160',3,'202603181300',87000,87800,86900,87800,8325,88.89,80,87.5,1,'rest','2026-03-18 15:05:22'),
(374793,'456160',3,'202603181303',87750,88400,87500,87900,18754,100,90,86.67,1,'rest','2026-03-18 15:05:22'),
(374794,'456160',3,'202603181306',87900,88900,87900,88800,13217,100,100,90,1,'rest','2026-03-18 15:05:22'),
(374795,'456160',3,'202603181309',88700,90600,88300,90000,74840,100,100,96.77,1,'rest','2026-03-18 15:05:22'),
(374796,'456160',3,'202603181312',90100,90300,89600,89900,36597,92.31,95.45,96.77,1,'rest','2026-03-18 15:05:22'),
(374797,'456160',3,'202603181315',89900,90000,89400,89700,19795,0,80,88,1,'rest','2026-03-18 15:05:22'),
(374798,'456160',3,'202603181318',89600,90400,89500,89500,18547,0,0,80.77,1,'rest','2026-03-18 15:05:22'),
(374799,'456160',3,'202603181321',89600,89700,88900,89100,19089,0,0,57.14,1,'rest','2026-03-18 15:05:22'),
(374800,'456160',3,'202603181324',89100,89500,89000,89300,10535,33.33,25,18.18,1,'rest','2026-03-18 15:05:22'),
(374801,'456160',3,'202603181327',89300,89300,88700,89100,13712,50,25,16.67,1,'rest','2026-03-18 15:05:22'),
(374802,'456160',3,'202603181330',89100,89400,89000,89400,9717,60,71.43,38.46,1,'rest','2026-03-18 15:05:22'),
(374803,'456160',3,'202603181333',89300,89500,89200,89400,7417,100,60,45.45,1,'rest','2026-03-18 15:05:22'),
(374804,'456160',3,'202603181336',89400,90900,89300,90800,22903,100,100,90.48,1,'rest','2026-03-18 15:05:22'),
(374805,'456160',3,'202603181339',90900,91700,90500,91000,48645,100,100,90.48,1,'rest','2026-03-18 15:05:22'),
(374906,'005930',1,'202603181340',205500,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:41:00'),
(374907,'000660',1,'202603181340',1017000,1017000,1016000,1017000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:41:02'),
(374908,'005380',1,'202603181340',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:41:02'),
(374909,'034020',1,'202603181340',107100,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 13:41:02'),
(374910,'195990',1,'202603181340',2625,2635,2615,2625,30282,100,0,0,1,'ws','2026-03-18 14:45:26'),
(374911,'412350',1,'202603181340',7530,7690,7530,7690,7680,100,77.78,84.91,1,'ws','2026-03-18 13:41:02'),
(374912,'369370',1,'202603181340',1584,1589,1578,1578,1578,91.11,94.52,84.88,1,'ws','2026-03-18 13:41:02'),
(374913,'069500',1,'202603181340',88235,88245,88200,88212,88205,0,0,40.98,1,'ws','2026-03-18 13:41:02'),
(374914,'006910',1,'202603181340',12840,12840,12800,12800,22831,NULL,NULL,NULL,1,'ws','2026-03-18 15:20:23'),
(374915,'229200',1,'202603181340',20240,20245,20235,20245,20240,33.33,33.33,50,1,'ws','2026-03-18 13:41:02'),
(374916,'263750',1,'202603181340',64500,64800,64400,64700,64700,100,100,100,1,'ws','2026-03-18 13:41:02'),
(374917,'242040',1,'202603181340',6820,6830,6810,6830,6820,100,50,50,1,'ws','2026-03-18 13:41:02'),
(374919,'000660',3,'202603181339',1016500,1016500,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374920,'000660',1,'202603181341',1016500,1016500,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:00'),
(374921,'034020',3,'202603181339',107300,107300,107250,107250,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374922,'005930',3,'202603181339',205500,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374923,'412350',3,'202603181339',7400,7920,7390,7910,7900,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374924,'195990',3,'202603181339',2630,2665,2615,2660,84734,58.33,43.75,66.67,1,'ws','2026-03-18 14:45:29'),
(374925,'242040',3,'202603181339',6820,6840,6810,6820,6810,33.33,33.33,40,1,'ws','2026-03-18 13:42:02'),
(374926,'369370',3,'202603181339',1540,1590,1540,1557,216208,100,69.64,65.82,1,'ws','2026-03-18 13:54:47'),
(374927,'069500',3,'202603181339',88260,88267,88187,88190,88185,17.65,11.54,21.23,1,'ws','2026-03-18 13:42:02'),
(374928,'006910',3,'202603181339',12860,12860,12770,12780,65437,0,37.5,43.48,1,'ws','2026-03-18 15:20:24'),
(374929,'229200',3,'202603181339',20250,20255,20235,20245,20245,50,75,66.67,1,'ws','2026-03-18 13:42:02'),
(374930,'005380',3,'202603181339',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374931,'263750',3,'202603181339',64500,64800,64400,64800,64700,100,100,81.82,1,'ws','2026-03-18 13:42:02'),
(374933,'034020',1,'202603181341',107300,107300,107250,107250,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374934,'242040',1,'202603181341',6830,6840,6820,6820,6810,66.67,66.67,40,1,'ws','2026-03-18 13:42:02'),
(374935,'369370',1,'202603181341',1578,1583,1551,1557,1553,0,62.12,66.99,1,'ws','2026-03-18 13:42:02'),
(374936,'005930',1,'202603181341',205500,205500,205000,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374937,'069500',1,'202603181341',88215,88222,88187,88190,88185,0,0,42.86,1,'ws','2026-03-18 13:42:02'),
(374938,'195990',1,'202603181341',2627,2665,2625,2660,27756,100,100,63.64,1,'ws','2026-03-18 14:45:26'),
(374939,'412350',1,'202603181341',7690,7920,7680,7910,7900,100,100,87.1,1,'ws','2026-03-18 13:42:02'),
(374940,'006910',1,'202603181341',12800,12800,12770,12780,15074,NULL,NULL,NULL,1,'ws','2026-03-18 15:20:23'),
(374941,'229200',1,'202603181341',20245,20250,20240,20245,20245,100,33.33,60,1,'ws','2026-03-18 13:42:02'),
(374942,'456160',1,'202603181341',91000,91200,90500,91000,11490,0,62.5,85.71,1,'ws','2026-03-18 15:05:25'),
(374943,'005380',1,'202603181341',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:02'),
(374944,'263750',1,'202603181341',64600,64800,64600,64800,64700,100,100,100,1,'ws','2026-03-18 13:42:02'),
(374958,'010120',3,'202603181339',831000,831000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:04'),
(374959,'298040',3,'202603181339',2747000,2748000,2747000,2748000,2746000,NULL,NULL,NULL,1,'ws','2026-03-18 13:42:06'),
(374960,'005930',1,'202603181342',205500,205500,205000,205000,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:43:00'),
(374961,'005380',1,'202603181342',538000,538000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:43:02'),
(374962,'034020',1,'202603181342',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:43:02'),
(374963,'006910',1,'202603181342',12770,12780,12760,12770,15304,0,NULL,NULL,1,'ws','2026-03-18 15:20:23'),
(374964,'195990',1,'202603181342',2665,2680,2650,2680,60261,100,100,91.67,1,'ws','2026-03-18 14:45:26'),
(374965,'412350',1,'202603181342',7910,7990,7750,7830,7820,73.33,82.61,75.76,1,'ws','2026-03-18 13:43:02'),
(374966,'369370',1,'202603181342',1562,1571,1552,1558,1555,4.55,3.85,73.68,1,'ws','2026-03-18 13:43:02'),
(374967,'242040',1,'202603181342',6820,6840,6820,6830,6820,50,75,50,1,'ws','2026-03-18 13:43:02'),
(374968,'298040',1,'202603181342',2748000,2748000,2748000,2748000,2747000,NULL,NULL,NULL,1,'ws','2026-03-18 13:43:02'),
(374969,'000660',1,'202603181342',1016000,1016000,1015000,1015000,1015000,NULL,NULL,NULL,1,'ws','2026-03-18 13:43:02'),
(374970,'069500',1,'202603181342',88187,88220,88180,88220,88210,57.69,41.67,23.08,1,'ws','2026-03-18 13:43:02'),
(374971,'456160',1,'202603181342',91000,91400,90800,91100,7538,100,25,84.21,1,'ws','2026-03-18 15:05:25'),
(374972,'229200',1,'202603181342',20245,20250,20240,20240,20240,0,50,25,1,'ws','2026-03-18 13:43:02'),
(374973,'263750',1,'202603181342',64700,64800,64700,64700,64600,50,75,75,1,'ws','2026-03-18 13:43:02'),
(374974,'005930',1,'202603181343',205500,205500,205000,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:44:00'),
(374975,'000660',1,'202603181343',1016000,1016000,1016000,1016000,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:44:02'),
(374976,'069500',1,'202603181343',88220,88240,88200,88235,88230,100,67.16,39.13,1,'ws','2026-03-18 13:44:02'),
(374977,'005380',1,'202603181343',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:44:02'),
(374978,'242040',1,'202603181343',6830,6840,6820,6820,6820,50,33.33,60,1,'ws','2026-03-18 13:44:02'),
(374979,'195990',1,'202603181343',2665,2700,2665,2680,46859,100,100,100,1,'ws','2026-03-18 14:45:26'),
(374980,'412350',1,'202603181343',7830,7930,7770,7920,7920,52.94,79.49,88.06,1,'ws','2026-03-18 13:44:02'),
(374981,'369370',1,'202603181343',1555,1566,1555,1564,1564,100,25,65.75,1,'ws','2026-03-18 13:44:02'),
(374982,'263750',1,'202603181343',64700,64700,64500,64600,64600,0,33.33,60,1,'ws','2026-03-18 13:44:02'),
(374983,'456160',1,'202603181343',91100,92050,91000,92000,18170,100,100,83.33,1,'ws','2026-03-18 15:05:25'),
(374984,'010120',1,'202603181343',830000,830000,830000,830000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 13:44:02'),
(374985,'006910',1,'202603181343',12770,12770,12720,12720,53132,0,0,NULL,1,'ws','2026-03-18 15:20:23'),
(374986,'034020',1,'202603181343',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:44:02'),
(374987,'229200',1,'202603181343',20245,20245,20240,20240,20240,0,0,25,1,'ws','2026-03-18 13:44:02'),
(374988,'005930',3,'202603181342',205500,205500,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:00'),
(374989,'069500',1,'202603181344',88235,88250,88215,88225,88220,60,81.82,46.39,1,'ws','2026-03-18 13:45:00'),
(374990,'005930',15,'202603181330',205500,205500,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(374991,'412350',3,'202603181342',7910,7990,7750,7820,7820,84.75,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(374992,'069500',3,'202603181342',88187,88250,88180,88225,88220,33.33,41.67,41.03,1,'ws','2026-03-18 13:45:02'),
(374993,'069500',15,'202603181330',88265,88325,88135,88225,88220,0,35.96,48,1,'ws','2026-03-18 13:45:02'),
(374994,'000660',3,'202603181342',1016500,1016500,1016500,1016500,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(374995,'000660',15,'202603181330',1016500,1016500,1016500,1016500,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(374996,'006910',3,'202603181342',12770,12780,12710,12720,104182,0,0,15.79,1,'ws','2026-03-18 15:20:24'),
(374997,'006910',15,'202603181330',12980,12980,12710,12720,614122,46.94,50,54.24,1,'ws','2026-03-18 15:20:25'),
(374998,'263750',3,'202603181342',64700,64900,64500,64800,64800,100,100,66.67,1,'ws','2026-03-18 13:45:02'),
(374999,'263750',15,'202603181330',64500,64900,64200,64800,64800,100,91.67,87.1,1,'ws','2026-03-18 13:45:02'),
(375000,'010120',3,'202603181342',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375001,'010120',15,'202603181330',828000,828000,828000,828000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375002,'267260',3,'202603181342',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375003,'267260',15,'202603181330',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375004,'195990',3,'202603181342',2665,2725,2650,2685,219272,100,70.59,60.87,1,'ws','2026-03-18 14:45:29'),
(375005,'195990',15,'202603181330',2652,2725,2615,2685,538156,100,68,36.17,1,'ws','2026-03-18 14:45:29'),
(375006,'456160',3,'202603181342',91000,92200,90800,91600,40278,100,100,100,1,'ws','2026-03-18 15:05:22'),
(375007,'369370',3,'202603181342',1562,1571,1552,1564,46235,100,100,77.63,1,'ws','2026-03-18 13:54:47'),
(375008,'369370',15,'202603181330',1522,1590,1485,1564,519908,80.77,59.15,70.99,1,'ws','2026-03-18 13:54:49'),
(375009,'229200',3,'202603181342',20245,20250,20240,20245,20240,0,50,88.89,1,'ws','2026-03-18 13:45:02'),
(375010,'229200',15,'202603181330',20210,20255,20210,20245,20240,100,100,100,1,'ws','2026-03-18 13:45:02'),
(375011,'242040',3,'202603181342',6820,6840,6820,6840,6830,100,60,50,1,'ws','2026-03-18 13:45:02'),
(375012,'242040',15,'202603181330',6840,6850,6810,6840,6830,0,0,62.5,1,'ws','2026-03-18 13:45:02'),
(375013,'005380',3,'202603181342',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375014,'005380',15,'202603181330',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375017,'006910',1,'202603181344',12720,12740,12710,12720,35746,0,0,NULL,1,'ws','2026-03-18 15:20:23'),
(375018,'412350',1,'202603181344',7930,7930,7820,7820,7820,47.37,33.33,72.31,1,'ws','2026-03-18 13:45:02'),
(375019,'369370',1,'202603181344',1564,1566,1562,1564,1562,100,100,21.88,1,'ws','2026-03-18 13:45:02'),
(375020,'000660',1,'202603181344',1016500,1016500,1016500,1016500,1016000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375021,'263750',1,'202603181344',64700,64900,64600,64800,64800,66.67,50,71.43,1,'ws','2026-03-18 13:45:02'),
(375022,'195990',1,'202603181344',2690,2725,2680,2685,112152,100,100,100,1,'ws','2026-03-18 14:45:26'),
(375023,'456160',1,'202603181344',92000,92200,91300,91600,14570,69.23,71.43,58.82,1,'ws','2026-03-18 15:05:25'),
(375024,'229200',1,'202603181344',20242,20250,20240,20245,20240,100,50,66.67,1,'ws','2026-03-18 13:45:02'),
(375025,'242040',1,'202603181344',6830,6840,6820,6840,6830,66.67,75,71.43,1,'ws','2026-03-18 13:45:02'),
(375026,'005380',1,'202603181344',537000,537000,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:02'),
(375049,'034020',3,'202603181342',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:04'),
(375050,'034020',15,'202603181330',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:45:04'),
(375102,'217590',3,'202603181333',18550,18550,18360,18400,23858,0,0,13.89,1,'rest','2026-03-18 14:00:27'),
(375103,'217590',3,'202603181336',18410,18430,18310,18320,16369,0,0,0,1,'rest','2026-03-18 14:00:27'),
(375104,'217590',3,'202603181339',18330,18660,18310,18590,18650,77.14,54,42.86,1,'rest','2026-03-18 14:00:27'),
(375105,'217590',3,'202603181342',18580,18600,18560,18570,3452,93.1,72.97,50.94,1,'rest','2026-03-18 14:00:27'),
(375106,'217590',3,'202603181345',18570,18660,18550,18630,8588,75,94.29,56.9,1,'rest','2026-03-18 14:00:27'),
(375202,'217590',1,'202603181335',18460,18470,18360,18400,8771,0,0,0,1,'rest','2026-03-18 14:00:26'),
(375203,'217590',1,'202603181336',18410,18430,18400,18420,3854,25,15.38,11.76,1,'rest','2026-03-18 14:00:26'),
(375204,'217590',1,'202603181337',18420,18430,18370,18390,5821,40,18.18,10,1,'rest','2026-03-18 14:00:26'),
(375205,'217590',1,'202603181338',18380,18380,18310,18320,6694,0,16.67,8.7,1,'rest','2026-03-18 14:00:26'),
(375206,'217590',1,'202603181339',18330,18430,18310,18430,6415,61.11,52.38,44.83,1,'rest','2026-03-18 14:00:26'),
(375207,'217590',1,'202603181340',18430,18660,18410,18560,8904,100,77.42,72.22,1,'rest','2026-03-18 14:00:26'),
(375208,'217590',1,'202603181341',18570,18600,18560,18590,3331,100,100,72.97,1,'rest','2026-03-18 14:00:26'),
(375209,'217590',1,'202603181342',18580,18600,18570,18570,1661,60,88.89,75,1,'rest','2026-03-18 14:00:26'),
(375210,'217590',1,'202603181343',18560,18570,18560,18570,470,0,60,93.1,1,'rest','2026-03-18 14:00:26'),
(375211,'217590',1,'202603181344',18570,18580,18570,18570,1321,100,0,88.89,1,'rest','2026-03-18 14:00:26'),
(375212,'217590',1,'202603181345',18570,18570,18550,18560,3297,0,0,50,1,'rest','2026-03-18 14:00:26'),
(375402,'217590',60,'202603181300',18780,18790,18310,18560,177851,22.22,16.22,74.8,1,'rest','2026-03-18 14:00:28'),
(375451,'456160',1,'202603181345',91600,91600,91000,91000,8481,0,47.37,50,1,'ws','2026-03-18 15:05:25'),
(375452,'005930',1,'202603181345',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:46:02'),
(375453,'263750',1,'202603181345',64900,65000,64800,65000,64900,100,80,71.43,1,'ws','2026-03-18 13:46:02'),
(375454,'034020',1,'202603181345',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:46:02'),
(375455,'412350',1,'202603181345',7820,7820,7660,7660,7660,0,25.71,47.69,1,'ws','2026-03-18 13:46:02'),
(375456,'369370',1,'202603181345',1563,1589,1563,1588,1577,100,100,59.62,1,'ws','2026-03-18 13:46:02'),
(375457,'000660',1,'202603181345',1017000,1018000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:46:02'),
(375458,'195990',1,'202603181345',2690,2700,2680,2695,28729,100,100,100,1,'ws','2026-03-18 14:45:26'),
(375459,'005380',1,'202603181345',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:46:02'),
(375460,'069500',1,'202603181345',88230,88260,88215,88260,88250,77.78,83.33,71.43,1,'ws','2026-03-18 13:46:04'),
(375461,'229200',1,'202603181345',20240,20260,20240,20250,20250,100,100,66.67,1,'ws','2026-03-18 13:46:04'),
(375462,'242040',1,'202603181345',6830,6840,6820,6830,6830,66.67,50,50,1,'ws','2026-03-18 13:46:06'),
(375464,'005930',1,'202603181346',205500,205500,205250,205500,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:47:00'),
(375465,'000660',1,'202603181346',1017000,1018000,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:47:02'),
(375466,'229200',1,'202603181346',20250,20260,20250,20255,20255,100,100,75,1,'ws','2026-03-18 13:47:02'),
(375467,'195990',1,'202603181346',2695,2700,2660,2665,39227,25,33.33,53.85,1,'ws','2026-03-18 14:45:26'),
(375468,'412350',1,'202603181346',7660,7690,7590,7650,7640,0,0,20.45,1,'ws','2026-03-18 13:47:02'),
(375469,'456160',1,'202603181346',91000,91400,90900,91200,6320,25,16.67,54.55,1,'ws','2026-03-18 15:05:25'),
(375470,'069500',1,'202603181346',88260,88265,88245,88247,88245,72.92,60.34,77.67,1,'ws','2026-03-18 13:47:02'),
(375471,'242040',1,'202603181346',6830,6840,6830,6840,6830,50,75,66.67,1,'ws','2026-03-18 13:47:02'),
(375472,'263750',1,'202603181346',65000,65000,64800,64900,64900,66.67,80,57.14,1,'ws','2026-03-18 13:47:02'),
(375473,'369370',1,'202603181346',1577,1588,1577,1580,1580,75,75,79.49,1,'ws','2026-03-18 13:47:02'),
(375474,'217590',1,'202603181346',18550,18590,18550,18590,1535,75,75,50,1,'ws','2026-03-18 14:00:26'),
(375475,'000660',1,'202603181347',1017000,1017500,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:00'),
(375476,'005930',3,'202603181345',205500,205500,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375477,'000660',3,'202603181345',1017000,1017500,1017000,1017000,1017000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375478,'217590',1,'202603181347',18590,18660,18580,18630,3756,100,87.5,87.5,1,'ws','2026-03-18 14:00:26'),
(375479,'005930',1,'202603181347',205500,205500,205250,205250,205000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375480,'069500',1,'202603181347',88245,88250,88210,88220,88215,0,46.67,50,1,'ws','2026-03-18 13:48:02'),
(375481,'069500',3,'202603181345',88230,88265,88210,88220,88215,87.5,31.82,30.3,1,'ws','2026-03-18 13:48:02'),
(375482,'034020',1,'202603181347',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375483,'034020',3,'202603181345',107250,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375484,'195990',1,'202603181347',2660,2665,2600,2620,85737,0,11.76,16.67,1,'ws','2026-03-18 14:45:26'),
(375485,'195990',3,'202603181345',2690,2700,2600,2620,153693,27.78,48,35.29,1,'ws','2026-03-18 14:45:29'),
(375486,'412350',1,'202603181347',7650,7670,7410,7540,7540,0,0,19.15,1,'ws','2026-03-18 13:48:02'),
(375487,'412350',3,'202603181345',7820,7820,7470,7550,7540,0,58.14,NULL,1,'ws','2026-03-18 13:48:02'),
(375488,'369370',1,'202603181347',1584,1584,1580,1582,1581,20,76.47,80,1,'ws','2026-03-18 13:48:02'),
(375489,'369370',3,'202603181345',1563,1590,1563,1582,97049,100,100,79.01,1,'ws','2026-03-18 13:54:47'),
(375490,'456160',1,'202603181347',91200,91300,90800,91200,6409,100,25,52.38,1,'ws','2026-03-18 15:05:25'),
(375491,'456160',3,'202603181345',91600,91600,90800,91200,21210,60,66.67,84.62,1,'ws','2026-03-18 15:05:22'),
(375492,'005380',1,'202603181347',537500,537500,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375493,'005380',3,'202603181345',537500,537500,537000,537000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:02'),
(375494,'263750',1,'202603181347',65000,65400,65000,65200,65100,75,83.33,77.78,1,'ws','2026-03-18 13:48:02'),
(375495,'263750',3,'202603181345',64900,65400,64800,65200,65100,100,100,100,1,'ws','2026-03-18 13:48:02'),
(375496,'229200',1,'202603181347',20255,20265,20245,20245,20245,33.33,50,60,1,'ws','2026-03-18 13:48:02'),
(375497,'229200',3,'202603181345',20240,20265,20240,20245,20245,100,0,75,1,'ws','2026-03-18 13:48:02'),
(375511,'010120',3,'202603181345',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:04'),
(375512,'466930',3,'202603181345',22370,22370,22370,22370,22370,NULL,NULL,NULL,1,'ws','2026-03-18 13:48:04'),
(375513,'242040',1,'202603181347',6840,6840,6830,6840,6830,100,50,60,1,'ws','2026-03-18 13:48:04'),
(375514,'242040',3,'202603181345',6830,6840,6820,6840,6830,100,100,60,1,'ws','2026-03-18 13:48:06'),
(375516,'000660',1,'202603181348',1018500,1018500,1018500,1018500,1018000,NULL,NULL,NULL,1,'ws','2026-03-18 13:49:00'),
(375517,'069500',1,'202603181348',88220,88327,88210,88327,88295,79.85,72.79,73.96,1,'ws','2026-03-18 13:49:02'),
(375518,'369370',1,'202603181348',1581,1590,1581,1584,1583,100,33.33,77.78,1,'ws','2026-03-18 13:49:02'),
(375519,'005930',1,'202603181348',205500,206000,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:49:02'),
(375520,'005380',1,'202603181348',537500,537500,537500,537500,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:49:02'),
(375521,'242040',1,'202603181348',6840,6840,6830,6830,6830,0,50,60,1,'ws','2026-03-18 13:49:02'),
(375522,'412350',1,'202603181348',7540,7580,7500,7520,7520,0,0,0,1,'ws','2026-03-18 13:49:02'),
(375523,'456160',1,'202603181348',91200,91300,90900,90900,5077,0,40,13.33,1,'ws','2026-03-18 15:05:25'),
(375524,'217590',1,'202603181348',18630,18640,18610,18620,1235,80,87.5,77.78,1,'ws','2026-03-18 14:00:26'),
(375525,'263750',1,'202603181348',65200,65300,65000,65000,65000,60,50,70,1,'ws','2026-03-18 13:49:02'),
(375526,'034020',1,'202603181348',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:49:02'),
(375527,'229200',1,'202603181348',20245,20245,20220,20225,20220,0,14.29,33.33,1,'ws','2026-03-18 13:49:02'),
(375528,'195990',1,'202603181348',2620,2635,2615,2630,23330,18.18,11.76,25,1,'ws','2026-03-18 14:45:26'),
(375529,'005930',1,'202603181349',205750,205750,205500,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:50:00'),
(375530,'034020',1,'202603181349',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:50:02'),
(375531,'069500',1,'202603181349',88325,88345,88310,88337,88335,100,81.25,79.17,1,'ws','2026-03-18 13:50:02'),
(375532,'229200',1,'202603181349',20225,20235,20210,20210,20205,0,0,18.18,1,'ws','2026-03-18 13:50:02'),
(375533,'412350',1,'202603181349',7530,7640,7530,7635,7630,85.19,46.94,27.71,1,'ws','2026-03-18 13:50:02'),
(375534,'369370',1,'202603181349',1583,1584,1558,1570,1568,12.5,22.22,56,1,'ws','2026-03-18 13:50:02'),
(375535,'263750',1,'202603181349',65100,65100,64900,65100,65000,33.33,66.67,66.67,1,'ws','2026-03-18 13:50:02'),
(375536,'242040',1,'202603181349',6830,6850,6820,6840,6840,50,50,50,1,'ws','2026-03-18 13:50:02'),
(375537,'195990',1,'202603181349',2635,2650,2630,2640,10922,100,30.77,28.57,1,'ws','2026-03-18 14:45:26'),
(375538,'456160',1,'202603181349',90900,91200,90600,91100,7532,40,40,30.77,1,'ws','2026-03-18 15:05:25'),
(375539,'217590',1,'202603181349',18630,18630,18580,18580,1150,0,44.44,53.85,1,'ws','2026-03-18 14:00:26'),
(375540,'011930',1,'202603181211',2945,2945,2940,2945,86112,NULL,NULL,NULL,1,'rest','2026-03-18 13:50:22'),
(375541,'011930',1,'202603181212',2940,2945,2935,2940,84877,NULL,NULL,NULL,1,'rest','2026-03-18 13:50:22'),
(375542,'011930',1,'202603181213',2937,2940,2910,2920,511314,0,NULL,NULL,1,'rest','2026-03-18 13:50:22'),
(375543,'011930',1,'202603181214',2920,2925,2915,2915,130739,0,0,NULL,1,'rest','2026-03-18 13:50:22'),
(375544,'011930',1,'202603181215',2917,2930,2915,2925,101920,66.67,28.57,NULL,1,'rest','2026-03-18 13:50:22'),
(375545,'011930',1,'202603181216',2930,2940,2930,2935,85886,100,80,40,1,'rest','2026-03-18 13:50:22'),
(375546,'011930',1,'202603181217',2935,2950,2935,2940,125934,100,100,50,1,'rest','2026-03-18 13:50:22'),
(375547,'011930',1,'202603181218',2945,2945,2935,2935,87425,50,75,71.43,1,'rest','2026-03-18 13:50:22'),
(375548,'011930',1,'202603181219',2935,2940,2930,2930,56216,0,33.33,71.43,1,'rest','2026-03-18 13:50:22'),
(375549,'011930',1,'202603181220',2935,2935,2922,2925,62120,0,0,50,1,'rest','2026-03-18 13:50:22'),
(375550,'011930',1,'202603181221',2925,2927,2920,2925,77668,0,0,25,1,'rest','2026-03-18 13:50:22'),
(375551,'011930',1,'202603181222',2920,2930,2920,2925,79338,100,0,0,1,'rest','2026-03-18 13:50:22'),
(375552,'011930',1,'202603181223',2925,2930,2920,2925,74442,100,100,0,1,'rest','2026-03-18 13:50:22'),
(375553,'011930',1,'202603181224',2920,2925,2920,2925,78680,100,100,0,1,'rest','2026-03-18 13:50:22'),
(375554,'011930',1,'202603181225',2922,2925,2920,2920,56619,0,0,0,1,'rest','2026-03-18 13:50:22'),
(375555,'011930',1,'202603181226',2925,2930,2920,2930,52235,66.67,66.67,66.67,1,'rest','2026-03-18 13:50:22'),
(375556,'011930',1,'202603181227',2930,2935,2925,2930,67030,100,66.67,66.67,1,'rest','2026-03-18 13:50:22'),
(375557,'011930',1,'202603181228',2930,2930,2920,2925,117177,0,66.67,50,1,'rest','2026-03-18 13:50:22'),
(375558,'011930',1,'202603181229',2920,2925,2915,2915,134932,0,0,33.33,1,'rest','2026-03-18 13:50:22'),
(375559,'011930',1,'202603181230',2920,2920,2910,2910,160346,0,0,33.33,1,'rest','2026-03-18 13:50:22'),
(375560,'011930',1,'202603181231',2912,2920,2910,2915,94200,50,25,20,1,'rest','2026-03-18 13:50:22'),
(375561,'011930',1,'202603181232',2920,2925,2915,2925,85387,100,75,42.86,1,'rest','2026-03-18 13:50:22'),
(375562,'011930',1,'202603181233',2925,2930,2920,2925,44455,100,100,50,1,'rest','2026-03-18 13:50:22'),
(375563,'011930',1,'202603181234',2925,2930,2925,2930,46489,100,100,80,1,'rest','2026-03-18 13:50:22'),
(375564,'011930',1,'202603181235',2930,2935,2925,2925,43304,50,50,80,1,'rest','2026-03-18 13:50:22'),
(375565,'011930',1,'202603181236',2930,2930,2925,2927,21268,28.57,58.33,77.27,1,'rest','2026-03-18 13:50:22'),
(375566,'011930',1,'202603181237',2925,2927,2920,2922,132062,28.57,16.67,41.18,1,'rest','2026-03-18 13:50:22'),
(375567,'011930',1,'202603181238',2920,2925,2920,2925,76322,37.5,50,50,1,'rest','2026-03-18 13:50:22'),
(375568,'011930',1,'202603181239',2925,2930,2920,2925,67099,100,37.5,33.33,1,'rest','2026-03-18 13:50:22'),
(375569,'011930',1,'202603181240',2925,2930,2920,2925,24600,100,100,50,1,'rest','2026-03-18 13:50:22'),
(375570,'011930',1,'202603181241',2930,2930,2925,2925,13680,100,100,37.5,1,'rest','2026-03-18 13:50:22'),
(375571,'011930',1,'202603181242',2925,2925,2920,2925,51207,100,100,100,1,'rest','2026-03-18 13:50:22'),
(375572,'011930',1,'202603181243',2920,2925,2920,2925,39576,100,100,100,1,'rest','2026-03-18 13:50:22'),
(375573,'011930',1,'202603181244',2925,2925,2920,2920,38693,0,0,0,1,'rest','2026-03-18 13:50:22'),
(375574,'011930',1,'202603181245',2925,2925,2920,2920,47515,0,0,0,1,'rest','2026-03-18 13:50:22'),
(375575,'011930',1,'202603181246',2925,2925,2920,2925,38959,100,50,50,1,'rest','2026-03-18 13:50:22'),
(375576,'011930',1,'202603181247',2920,2925,2920,2920,43624,50,50,33.33,1,'rest','2026-03-18 13:50:22'),
(375577,'011930',1,'202603181248',2920,2940,2920,2935,154738,75,80,66.67,1,'rest','2026-03-18 13:50:22'),
(375578,'011930',1,'202603181249',2935,2950,2935,2950,156069,100,85.71,87.5,1,'rest','2026-03-18 13:50:22'),
(375579,'011930',1,'202603181250',2950,2955,2945,2955,300450,100,100,88.89,1,'rest','2026-03-18 13:50:22'),
(375580,'011930',1,'202603181251',2952,2955,2945,2945,131278,33.33,66.67,70,1,'rest','2026-03-18 13:50:22'),
(375581,'011930',1,'202603181252',2945,2950,2935,2940,96283,0,25,70,1,'rest','2026-03-18 13:50:22'),
(375582,'011930',1,'202603181253',2940,2945,2935,2935,53789,0,0,50,1,'rest','2026-03-18 13:50:22'),
(375583,'011930',1,'202603181254',2940,2940,2935,2940,47951,50,33.33,33.33,1,'rest','2026-03-18 13:50:22'),
(375584,'011930',1,'202603181255',2935,2940,2935,2940,44191,100,50,20,1,'rest','2026-03-18 13:50:22'),
(375585,'011930',1,'202603181256',2940,2940,2935,2935,70298,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(375586,'011930',1,'202603181257',2935,2960,2935,2955,258042,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(375587,'011930',1,'202603181258',2955,2960,2945,2950,90813,80,NULL,NULL,1,'rest','2026-03-18 14:35:26'),
(375588,'011930',1,'202603181259',2950,2955,2945,2950,45726,0,80,NULL,1,'rest','2026-03-18 14:35:26'),
(375589,'011930',1,'202603181300',2945,2950,2935,2935,72024,0,0,NULL,1,'rest','2026-03-18 14:35:26'),
(375590,'011930',1,'202603181301',2940,2940,2930,2940,67765,25,25,55.56,1,'rest','2026-03-18 14:35:26'),
(375591,'011930',1,'202603181302',2940,2940,2930,2935,45616,50,20,16.67,1,'rest','2026-03-18 14:35:26'),
(375592,'011930',1,'202603181303',2935,2935,2930,2930,56474,0,33.33,16.67,1,'rest','2026-03-18 14:35:26'),
(375593,'011930',1,'202603181304',2935,2935,2925,2927,60124,0,0,15.15,1,'rest','2026-03-18 14:35:26'),
(375594,'011930',1,'202603181305',2930,2935,2925,2935,43417,72.73,50,50,1,'rest','2026-03-18 14:35:26'),
(375595,'011930',1,'202603181306',2935,2935,2925,2925,78466,44.44,38.1,25.81,1,'rest','2026-03-18 14:35:26'),
(375596,'011930',1,'202603181307',2930,2930,2920,2920,75913,0,34.78,25.81,1,'rest','2026-03-18 14:35:26'),
(375597,'011930',1,'202603181308',2925,2925,2920,2920,51795,0,0,30.77,1,'rest','2026-03-18 14:35:26'),
(375598,'011930',1,'202603181309',2925,2925,2915,2920,116619,100,0,34.78,1,'rest','2026-03-18 14:35:26'),
(375599,'011930',1,'202603181310',2920,2925,2915,2920,64078,100,100,0,1,'rest','2026-03-18 14:35:26'),
(375600,'011930',1,'202603181311',2920,2920,2915,2915,63641,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:23'),
(375601,'011930',1,'202603181312',2915,2920,2910,2915,163002,NULL,NULL,NULL,1,'rest','2026-03-18 14:50:23'),
(375602,'011930',1,'202603181313',2920,2920,2915,2915,48675,100,NULL,NULL,1,'rest','2026-03-18 14:50:23'),
(375603,'011930',1,'202603181314',2920,2925,2915,2920,91864,100,100,NULL,1,'rest','2026-03-18 14:50:23'),
(375604,'011930',1,'202603181315',2920,2925,2920,2920,53590,100,100,NULL,1,'rest','2026-03-18 14:50:23'),
(375605,'011930',1,'202603181316',2920,2925,2920,2925,55982,100,100,100,1,'rest','2026-03-18 14:50:23'),
(375606,'011930',1,'202603181317',2925,2925,2920,2920,52233,50,50,66.67,1,'rest','2026-03-18 14:50:23'),
(375607,'011930',1,'202603181318',2920,2920,2915,2920,35106,0,50,66.67,1,'rest','2026-03-18 14:50:23'),
(375608,'011930',1,'202603181319',2915,2920,2910,2915,102332,0,0,33.33,1,'rest','2026-03-18 14:50:23'),
(375609,'011930',1,'202603181320',2915,2915,2910,2915,66344,0,0,33.33,1,'rest','2026-03-18 14:50:23'),
(375610,'011930',1,'202603181321',2915,2925,2910,2925,139831,100,66.67,50,1,'rest','2026-03-18 14:50:23'),
(375611,'011930',1,'202603181322',2925,2930,2920,2925,52148,100,100,66.67,1,'rest','2026-03-18 14:50:23'),
(375612,'011930',1,'202603181323',2930,2930,2925,2925,30077,100,100,66.67,1,'rest','2026-03-18 14:50:23'),
(375613,'011930',1,'202603181324',2930,2935,2930,2930,26720,100,100,100,1,'rest','2026-03-18 14:50:23'),
(375614,'011930',1,'202603181325',2930,2935,2925,2925,35018,50,50,75,1,'rest','2026-03-18 14:50:23'),
(375615,'011930',1,'202603181326',2930,2930,2925,2925,28182,0,50,50,1,'rest','2026-03-18 14:50:23'),
(375616,'011930',1,'202603181327',2925,2930,2920,2925,17952,100,0,50,1,'rest','2026-03-18 14:50:23'),
(375617,'011930',1,'202603181328',2925,2925,2920,2925,70859,100,100,50,1,'rest','2026-03-18 14:50:23'),
(375618,'011930',1,'202603181329',2925,2925,2910,2915,91195,0,0,0,1,'rest','2026-03-18 14:50:23'),
(375619,'011930',1,'202603181330',2915,2920,2910,2915,81369,0,0,0,1,'rest','2026-03-18 14:50:23'),
(375620,'011930',1,'202603181331',2920,2925,2915,2925,78657,100,50,50,1,'rest','2026-03-18 14:50:23'),
(375621,'011930',1,'202603181332',2925,2930,2925,2930,43427,100,100,60,1,'rest','2026-03-18 14:50:23'),
(375622,'011930',1,'202603181333',2925,2930,2920,2925,62449,50,75,50,1,'rest','2026-03-18 14:50:23'),
(375623,'011930',1,'202603181334',2930,2940,2925,2940,112950,75,80,85.71,1,'rest','2026-03-18 14:50:23'),
(375624,'011930',1,'202603181335',2940,2945,2930,2945,91639,100,80,87.5,1,'rest','2026-03-18 14:50:23'),
(375625,'011930',1,'202603181336',2945,2945,2940,2945,98605,100,100,83.33,1,'rest','2026-03-18 14:50:23'),
(375626,'011930',1,'202603181337',2945,2975,2940,2975,482590,100,100,90.91,1,'rest','2026-03-18 14:50:23'),
(375627,'011930',1,'202603181338',2975,2985,2970,2980,444565,100,100,100,1,'rest','2026-03-18 14:50:23'),
(375628,'011930',1,'202603181339',2980,2980,2965,2970,305146,33.33,77.78,80,1,'rest','2026-03-18 14:50:23'),
(375629,'011930',1,'202603181340',2970,2975,2965,2970,157833,0,33.33,77.78,1,'rest','2026-03-18 14:50:23'),
(375630,'011930',1,'202603181341',2975,2980,2960,2965,394492,0,0,70,1,'rest','2026-03-18 14:50:23'),
(375631,'011930',1,'202603181342',2965,2975,2965,2975,102343,66.67,66.67,50,1,'rest','2026-03-18 14:50:23'),
(375632,'011930',1,'202603181343',2975,2975,2965,2965,115433,50,40,28.57,1,'rest','2026-03-18 14:50:23'),
(375633,'011930',1,'202603181344',2965,2975,2965,2965,105003,0,50,40,1,'rest','2026-03-18 14:50:23'),
(375634,'011930',1,'202603181345',2970,2970,2960,2960,79285,0,0,33.33,1,'rest','2026-03-18 14:50:23'),
(375635,'011930',1,'202603181346',2960,3040,2955,3020,2321830,92.31,92.31,82.35,1,'rest','2026-03-18 14:50:23'),
(375636,'011930',1,'202603181347',3020,3025,2995,3010,810375,85.71,80,70.59,1,'rest','2026-03-18 14:50:23'),
(375637,'011930',1,'202603181348',3010,3015,2985,3000,455136,0,75,70.59,1,'rest','2026-03-18 14:50:23'),
(375638,'011930',1,'202603181349',3000,3020,2995,3015,289196,60,42.86,75,1,'rest','2026-03-18 14:50:23'),
(375639,'011930',1,'202603181350',3015,3015,3000,3005,341623,60,42.86,71.43,1,'rest','2026-03-18 14:50:23'),
(375641,'011930',3,'202603181118',2985,2995,2975,2990,616470,25,50,70,1,'rest','2026-03-18 14:50:27'),
(375642,'011930',3,'202603181121',2995,2995,2960,2970,1065920,20,12.5,41.67,1,'rest','2026-03-18 14:50:27'),
(375691,'011930',3,'202603181124',2965,2985,2965,2975,555915,20,33.33,36.36,1,'rest','2026-03-18 14:50:27'),
(375692,'011930',3,'202603181127',2970,2975,2950,2970,1491589,50,16.67,20,1,'rest','2026-03-18 14:50:27'),
(375693,'011930',3,'202603181130',2970,2970,2930,2935,1221497,0,11.11,14.29,1,'rest','2026-03-18 14:50:27'),
(375694,'011930',3,'202603181133',2940,2955,2930,2945,861748,22.22,20,20,1,'rest','2026-03-18 14:50:27'),
(375695,'011930',3,'202603181136',2950,2950,2915,2930,1186693,40,16.67,21.43,1,'rest','2026-03-18 14:50:27'),
(375696,'011930',3,'202603181139',2930,2957,2925,2945,798400,50,62.5,31.25,1,'rest','2026-03-18 14:50:27'),
(375697,'011930',3,'202603181142',2945,2960,2930,2935,532218,60,37.5,29.41,1,'rest','2026-03-18 14:50:27'),
(375698,'011930',3,'202603181145',2935,2940,2920,2930,525031,0,50,45.45,1,'rest','2026-03-18 14:50:27'),
(375699,'011930',3,'202603181148',2935,2940,2895,2920,1335364,0,0,27.27,1,'rest','2026-03-18 14:50:27'),
(375700,'011930',3,'202603181151',2915,2940,2915,2925,532078,33.33,25,44.44,1,'rest','2026-03-18 14:50:27'),
(375701,'011930',3,'202603181154',2925,2995,2925,2975,1049705,100,84.62,68.75,1,'rest','2026-03-18 14:50:27'),
(375702,'011930',3,'202603181157',2975,2985,2940,2945,942051,62.5,64.71,55,1,'rest','2026-03-18 14:50:27'),
(375703,'011930',3,'202603181200',2945,2970,2935,2965,344017,40,70,65.22,1,'rest','2026-03-18 14:50:27'),
(375704,'011930',3,'202603181203',2965,2965,2935,2940,273167,44.44,26.67,57.69,1,'rest','2026-03-18 14:50:27'),
(375705,'011930',3,'202603181206',2935,2950,2935,2950,180920,28.57,54.55,59.26,1,'rest','2026-03-18 14:50:27'),
(375706,'011930',3,'202603181209',2950,2952,2940,2945,370026,66.67,25,33.33,1,'rest','2026-03-18 14:50:27'),
(375707,'011930',3,'202603181212',2940,2945,2910,2915,726930,0,22.22,33.33,1,'rest','2026-03-18 14:50:27'),
(375708,'011930',3,'202603181215',2917,2950,2915,2940,313740,45.45,41.67,36.84,1,'rest','2026-03-18 14:50:27'),
(375709,'011930',3,'202603181218',2945,2945,2922,2925,205761,62.5,35.71,41.18,1,'rest','2026-03-18 14:50:27'),
(375710,'011930',3,'202603181221',2925,2930,2920,2925,231448,0,62.5,33.33,1,'rest','2026-03-18 14:50:27'),
(375711,'011930',3,'202603181224',2920,2930,2920,2930,187534,100,25,40,1,'rest','2026-03-18 14:50:27'),
(375712,'011930',3,'202603181227',2930,2935,2915,2915,319139,25,25,50,1,'rest','2026-03-18 14:50:27'),
(375713,'011930',3,'202603181230',2920,2925,2910,2925,339933,40,50,33.33,1,'rest','2026-03-18 14:50:27'),
(375714,'011930',3,'202603181233',2925,2935,2920,2925,134248,100,40,50,1,'rest','2026-03-18 14:50:27'),
(375715,'011930',3,'202603181236',2930,2930,2920,2925,229652,100,100,50,1,'rest','2026-03-18 14:50:27'),
(375716,'011930',3,'202603181239',2925,2930,2920,2925,105379,100,100,40,1,'rest','2026-03-18 14:50:27'),
(375717,'011930',3,'202603181242',2925,2925,2920,2920,129476,0,0,66.67,1,'rest','2026-03-18 14:50:27'),
(375718,'011930',3,'202603181245',2925,2925,2920,2920,130098,0,0,0,1,'rest','2026-03-18 14:50:27'),
(375719,'011930',3,'202603181248',2920,2955,2920,2955,611257,100,87.5,87.5,1,'rest','2026-03-18 14:50:27'),
(375720,'011930',3,'202603181251',2952,2955,2935,2935,281350,63.64,63.64,58.33,1,'rest','2026-03-18 14:50:27'),
(375721,'011930',3,'202603181254',2940,2940,2935,2935,162440,0,63.64,58.33,1,'rest','2026-03-18 14:50:27'),
(375722,'011930',3,'202603181257',2935,2960,2935,2950,394581,100,42.86,71.43,1,'rest','2026-03-18 14:50:27'),
(375723,'011930',3,'202603181300',2945,2950,2930,2935,185405,50,50,58.82,1,'rest','2026-03-18 14:50:27'),
(375724,'011930',3,'202603181303',2935,2935,2925,2935,160015,0,50,30,1,'rest','2026-03-18 14:50:27'),
(375725,'011930',3,'202603181306',2935,2935,2920,2920,206174,0,0,33.33,1,'rest','2026-03-18 14:50:27'),
(375726,'011930',3,'202603181309',2925,2925,2915,2915,244338,0,0,30,1,'rest','2026-03-18 14:50:27'),
(375727,'011930',3,'202603181312',2915,2925,2910,2920,303541,50,20,12.5,1,'rest','2026-03-18 14:50:27'),
(375728,'011930',3,'202603181315',2920,2925,2920,2920,161805,100,50,20,1,'rest','2026-03-18 14:50:27'),
(375729,'011930',3,'202603181318',2920,2920,2910,2915,203782,0,50,16.67,1,'rest','2026-03-18 14:50:27'),
(375730,'011930',3,'202603181321',2915,2930,2910,2925,222056,66.67,66.67,60,1,'rest','2026-03-18 14:50:27'),
(375731,'011930',3,'202603181324',2930,2935,2925,2925,89920,100,66.67,75,1,'rest','2026-03-18 14:50:27'),
(375732,'011930',3,'202603181327',2925,2930,2910,2915,180006,0,50,40,1,'rest','2026-03-18 14:50:27'),
(375733,'011930',3,'202603181330',2915,2930,2910,2930,203453,60,60,62.5,1,'rest','2026-03-18 14:50:27'),
(375734,'011930',3,'202603181333',2925,2945,2920,2945,267038,100,75,80,1,'rest','2026-03-18 14:50:27'),
(375735,'011930',3,'202603181336',2945,2985,2940,2980,1025760,100,100,86.67,1,'rest','2026-03-18 14:50:27'),
(375736,'011930',3,'202603181339',2980,2980,2960,2965,857471,70,76.92,72.22,1,'rest','2026-03-18 14:50:27'),
(375737,'011930',3,'202603181342',2965,2975,2965,2965,322779,0,70,81.25,1,'rest','2026-03-18 14:50:27'),
(375738,'011930',3,'202603181345',2970,3040,2955,3010,3211490,100,75,86.36,1,'rest','2026-03-18 14:50:27'),
(375739,'011930',3,'202603181348',3010,3020,2985,3005,1085955,90,90,80,1,'rest','2026-03-18 14:50:27'),
(375891,'011930',60,'202603181100',3170,3175,2895,2945,31160250,60.53,52.67,52.67,1,'rest','2026-03-18 14:50:30'),
(375892,'011930',60,'202603181200',2945,2970,2910,2950,5671096,2.17,60.87,53.03,1,'rest','2026-03-18 14:50:30'),
(375893,'011930',60,'202603181300',2945,3055,2910,3015,13296925,100,23.73,57.24,1,'rest','2026-03-18 14:50:30'),
(375940,'369370',1,'202603181350',1568,1582,1567,1582,1581,46.15,50,42.11,1,'ws','2026-03-18 13:51:00'),
(375941,'005930',3,'202603181348',206000,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:51:00'),
(375942,'369370',3,'202603181348',1581,1590,1555,1582,168157,100,100,100,1,'ws','2026-03-18 13:54:47'),
(375943,'456160',1,'202603181350',91000,91200,91000,91200,2631,100,50,62.5,1,'ws','2026-03-18 15:05:25'),
(375944,'456160',3,'202603181348',91200,91300,90600,91200,15240,0,60,84.62,1,'ws','2026-03-18 15:05:22'),
(375945,'263750',1,'202603181350',65000,65200,65000,65100,65100,100,33.33,57.14,1,'ws','2026-03-18 13:51:02'),
(375946,'263750',3,'202603181348',65200,65300,64900,65100,65100,80,80,88.89,1,'ws','2026-03-18 13:51:02'),
(375947,'412350',1,'202603181350',7630,7880,7630,7880,7870,100,94.74,72,1,'ws','2026-03-18 13:51:02'),
(375948,'412350',3,'202603181348',7540,7880,7500,7880,7870,55,47.83,NULL,1,'ws','2026-03-18 13:51:02'),
(375949,'195990',1,'202603181350',2635,2640,2600,2600,53736,20,33.33,14.81,1,'ws','2026-03-18 14:45:26'),
(375950,'195990',3,'202603181348',2620,2650,2600,2600,87988,0,22.73,35.29,1,'ws','2026-03-18 14:45:29'),
(375951,'069500',1,'202603181350',88335,88370,88325,88335,88330,83.33,98.32,73.58,1,'ws','2026-03-18 13:51:02'),
(375952,'069500',3,'202603181348',88220,88370,88210,88330,88330,95.65,96.67,68.09,1,'ws','2026-03-18 13:51:02'),
(375953,'242040',1,'202603181350',6850,6850,6830,6830,6830,50,33.33,50,1,'ws','2026-03-18 13:51:02'),
(375954,'242040',3,'202603181348',6840,6850,6820,6830,6830,0,66.67,50,1,'ws','2026-03-18 13:51:02'),
(375955,'229200',1,'202603181350',20210,20225,20205,20225,20215,50,30,30.77,1,'ws','2026-03-18 13:51:02'),
(375956,'229200',3,'202603181348',20245,20245,20205,20220,20215,0,0,14.29,1,'ws','2026-03-18 13:51:02'),
(375959,'000660',3,'202603181348',1020000,1020000,1019000,1020000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:51:02'),
(375960,'298040',3,'202603181348',2748000,2749000,2748000,2749000,2746000,NULL,NULL,NULL,1,'ws','2026-03-18 13:51:02'),
(375961,'010120',3,'202603181348',831000,831000,831000,831000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 13:51:02'),
(375971,'005930',1,'202603181351',205750,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:52:00'),
(375972,'000660',1,'202603181351',1019000,1020000,1019000,1019000,1019000,NULL,NULL,NULL,1,'ws','2026-03-18 13:52:02'),
(375973,'229200',1,'202603181351',20225,20230,20210,20215,20210,60,37.5,21.43,1,'ws','2026-03-18 13:52:02'),
(375974,'034020',1,'202603181351',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:52:02'),
(375975,'011930',1,'202603181351',3005,3030,2980,3030,726054,71.43,80,57.14,1,'ws','2026-03-18 14:50:23'),
(375976,'195990',1,'202603181351',2605,2620,2590,2590,55564,0,16.67,17.39,1,'ws','2026-03-18 14:45:26'),
(375977,'412350',1,'202603181351',7860,8050,7850,8050,8040,100,100,80.3,1,'ws','2026-03-18 13:52:02'),
(375978,'369370',1,'202603181351',1581,1583,1575,1581,1580,92.31,44.44,51.61,1,'ws','2026-03-18 13:52:02'),
(375979,'069500',1,'202603181351',88335,88390,88330,88370,88370,94.59,95.74,83.98,1,'ws','2026-03-18 13:52:02'),
(375980,'242040',1,'202603181351',6830,6850,6830,6850,6840,66.67,75,60,1,'ws','2026-03-18 13:52:02'),
(375981,'456160',1,'202603181351',91200,91500,91100,91500,3012,100,100,66.67,1,'ws','2026-03-18 15:05:25'),
(375982,'263750',1,'202603181351',65100,65200,65000,65050,65000,0,66.67,61.54,1,'ws','2026-03-18 13:52:02'),
(375983,'005930',1,'202603181352',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:53:00'),
(375984,'195990',1,'202603181352',2600,2600,2480,2570,138115,0,0,22.22,1,'ws','2026-03-18 14:45:26'),
(375985,'000660',1,'202603181352',1021000,1021000,1021000,1021000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 13:53:02'),
(375986,'069500',1,'202603181352',88380,88440,88377,88435,88430,100,98.04,99.09,1,'ws','2026-03-18 13:53:02'),
(375987,'005380',1,'202603181352',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 13:53:02'),
(375988,'412350',1,'202603181352',8050,8100,7940,7980,7970,70.83,85.57,85.48,1,'ws','2026-03-18 13:53:02'),
(375989,'369370',1,'202603181352',1580,1582,1567,1567,1567,0,44.44,32.56,1,'ws','2026-03-18 13:53:02'),
(375990,'011930',1,'202603181352',3030,3040,3020,3040,657808,100,77.78,71.43,1,'ws','2026-03-18 14:50:23'),
(375991,'456160',1,'202603181352',91500,91600,91200,91200,5694,50,57.14,50,1,'ws','2026-03-18 15:05:25'),
(375992,'034020',1,'202603181352',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:53:02'),
(375993,'229200',1,'202603181352',20215,20215,20180,20190,20185,0,30,17.65,1,'ws','2026-03-18 13:53:02'),
(375994,'242040',1,'202603181352',6850,6850,6830,6840,6830,66.67,50,50,1,'ws','2026-03-18 13:53:04'),
(375995,'263750',1,'202603181352',65100,65200,65100,65200,65100,75,75,50,1,'ws','2026-03-18 13:53:07'),
(375996,'005930',3,'202603181351',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(375997,'005930',1,'202603181353',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:00'),
(375998,'000660',1,'202603181353',1022500,1023000,1022500,1022500,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(375999,'000660',3,'202603181351',1022500,1023000,1022500,1022500,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376000,'069500',1,'202603181353',88435,88500,88435,88485,88485,100,100,98.77,1,'ws','2026-03-18 13:54:02'),
(376001,'069500',3,'202603181351',88335,88500,88330,88485,88485,100,98.15,80,1,'ws','2026-03-18 13:54:02'),
(376002,'005380',1,'202603181353',538500,539000,538500,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376003,'005380',3,'202603181351',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376004,'011930',1,'202603181353',3035,3055,3025,3035,842730,66.67,87.5,76.92,1,'ws','2026-03-18 14:50:23'),
(376005,'011930',3,'202603181351',3005,3055,2980,3035,2226592,85.71,93.75,78.95,1,'ws','2026-03-18 14:50:27'),
(376006,'195990',1,'202603181353',2570,2610,2565,2610,55941,66.67,57.14,41.67,1,'ws','2026-03-18 14:45:26'),
(376007,'195990',3,'202603181351',2605,2620,2480,2610,249620,33.33,10.53,45.16,1,'ws','2026-03-18 14:45:29'),
(376008,'412350',1,'202603181353',7990,8030,7850,7880,7880,0,50,75.71,1,'ws','2026-03-18 13:54:02'),
(376009,'412350',3,'202603181351',7860,8100,7850,7880,7880,100,55,69.75,1,'ws','2026-03-18 13:54:02'),
(376010,'369370',1,'202603181353',1568,1578,1559,1577,1573,41.67,40,43.14,1,'ws','2026-03-18 13:54:02'),
(376011,'369370',3,'202603181351',1581,1583,1559,1577,61579,0,78.26,88.37,1,'ws','2026-03-18 13:54:47'),
(376012,'456160',1,'202603181353',91200,91700,91200,91500,5463,50,66.67,75,1,'ws','2026-03-18 15:05:25'),
(376013,'456160',3,'202603181351',91200,91700,91100,91500,14169,100,42.86,73.33,1,'ws','2026-03-18 15:05:22'),
(376014,'010120',1,'202603181353',833000,834000,833000,834000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376015,'010120',3,'202603181351',834000,834000,834000,834000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376016,'263750',1,'202603181353',65100,65400,65100,65300,65300,100,83.33,87.5,1,'ws','2026-03-18 13:54:02'),
(376017,'263750',3,'202603181351',65100,65400,65000,65300,65300,66.67,85.71,90,1,'ws','2026-03-18 13:54:02'),
(376018,'242040',1,'202603181353',6840,6850,6840,6840,6840,0,66.67,60,1,'ws','2026-03-18 13:54:02'),
(376019,'242040',3,'202603181351',6830,6850,6830,6840,6840,50,50,80,1,'ws','2026-03-18 13:54:02'),
(376020,'229200',1,'202603181353',20185,20210,20185,20205,20205,37.5,30,37.5,1,'ws','2026-03-18 13:54:02'),
(376021,'229200',3,'202603181351',20225,20230,20180,20205,20205,0,0,0,1,'ws','2026-03-18 13:54:02'),
(376023,'034020',3,'202603181351',107350,107350,107350,107350,107300,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376024,'298040',3,'202603181351',2760000,2760000,2760000,2760000,2758000,NULL,NULL,NULL,1,'ws','2026-03-18 13:54:02'),
(376088,'369370',3,'202603181354',1573,1577,1505,1524,1521,0,0,30.12,1,'rest','2026-03-18 13:57:02'),
(376188,'369370',15,'202603181345',1563,1590,1505,1520,1519,0,48.84,36.52,1,'rest','2026-03-18 14:00:02'),
(376237,'010120',1,'202603181354',830000,831000,830000,831000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 13:55:00'),
(376238,'005380',1,'202603181354',539000,539000,538500,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:55:02'),
(376239,'005930',1,'202603181354',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:55:02'),
(376240,'000660',1,'202603181354',1022500,1023000,1022000,1023000,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 13:55:02'),
(376241,'263750',1,'202603181354',65400,65500,65300,65500,65400,100,100,90,1,'ws','2026-03-18 13:55:02'),
(376242,'369370',1,'202603181354',1573,1577,1530,1534,1531,18.87,14.93,27.5,1,'ws','2026-03-18 13:55:02'),
(376243,'456160',1,'202603181354',91600,91700,91500,91600,4146,100,57.14,72.73,1,'ws','2026-03-18 15:05:25'),
(376244,'034020',1,'202603181354',107300,107300,107300,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:55:02'),
(376245,'011930',1,'202603181354',3040,3045,3020,3020,423764,0,33.33,53.85,1,'ws','2026-03-18 14:50:23'),
(376246,'412350',1,'202603181354',7890,8040,7880,8030,8010,60,46.88,76.87,1,'ws','2026-03-18 13:55:02'),
(376247,'229200',1,'202603181354',20200,20210,20195,20205,20205,100,37.5,46.15,1,'ws','2026-03-18 13:55:02'),
(376248,'069500',1,'202603181354',88485,88500,88425,88440,88435,52.63,71.88,76.14,1,'ws','2026-03-18 13:55:02'),
(376249,'195990',1,'202603181354',2605,2665,2605,2630,45538,100,75,46.15,1,'ws','2026-03-18 14:45:26'),
(376250,'242040',1,'202603181354',6850,6860,6845,6850,6850,100,50,60,1,'ws','2026-03-18 13:55:04'),
(376251,'235980',1,'202603181201',5240,5240,5240,5240,2,NULL,NULL,NULL,1,'rest','2026-03-18 13:55:24'),
(376252,'235980',1,'202603181204',5230,5230,5230,5230,5,NULL,NULL,NULL,1,'rest','2026-03-18 13:55:24'),
(376253,'235980',1,'202603181205',5230,5230,5230,5230,18,0,NULL,NULL,1,'rest','2026-03-18 13:55:24'),
(376254,'235980',1,'202603181206',5240,5240,5240,5240,1,100,50,NULL,1,'rest','2026-03-18 13:55:24'),
(376255,'235980',1,'202603181207',5230,5230,5230,5230,103,50,50,NULL,1,'rest','2026-03-18 13:55:24'),
(376256,'235980',1,'202603181208',5220,5230,5190,5230,7977,0,50,33.33,1,'rest','2026-03-18 13:55:24'),
(376257,'235980',1,'202603181209',5230,5230,5200,5200,510,0,0,20,1,'rest','2026-03-18 13:55:24'),
(376258,'235980',1,'202603181210',5220,5250,5220,5250,358,62.5,62.5,60,1,'rest','2026-03-18 13:55:24'),
(376259,'235980',1,'202603181211',5240,5240,5240,5240,11,83.33,55.56,50,1,'rest','2026-03-18 13:55:24'),
(376260,'235980',1,'202603181212',5240,5240,5240,5240,1,0,83.33,55.56,1,'rest','2026-03-18 13:55:24'),
(376261,'235980',1,'202603181213',5240,5240,5240,5240,1,100,0,55.56,1,'rest','2026-03-18 13:55:24'),
(376262,'235980',1,'202603181220',5250,5250,5250,5250,1,100,100,85.71,1,'rest','2026-03-18 13:55:24'),
(376263,'235980',1,'202603181221',5250,5250,5250,5250,30,100,100,50,1,'rest','2026-03-18 13:55:24'),
(376264,'235980',1,'202603181222',5250,5250,5240,5240,60,0,50,50,1,'rest','2026-03-18 13:55:24'),
(376265,'235980',1,'202603181224',5230,5250,5230,5250,17,50,50,66.67,1,'rest','2026-03-18 13:55:24'),
(376266,'235980',1,'202603181225',5250,5250,5250,5250,19,100,50,66.67,1,'rest','2026-03-18 13:55:24'),
(376267,'235980',1,'202603181226',5250,5250,5250,5250,95,100,100,50,1,'rest','2026-03-18 13:55:24'),
(376268,'235980',1,'202603181227',5260,5260,5250,5250,634,100,100,50,1,'rest','2026-03-18 13:55:24'),
(376269,'235980',1,'202603181228',5230,5230,5210,5220,7257,0,0,25,1,'rest','2026-03-18 13:55:24'),
(376270,'235980',1,'202603181229',5220,5230,5220,5230,555,25,25,25,1,'rest','2026-03-18 13:55:24'),
(376271,'235980',1,'202603181230',5230,5240,5230,5240,473,100,40,40,1,'rest','2026-03-18 13:55:24'),
(376272,'235980',1,'202603181231',5240,5240,5240,5240,50,100,100,40,1,'rest','2026-03-18 13:55:24'),
(376273,'235980',1,'202603181232',5250,5250,5250,5250,1,100,100,50,1,'rest','2026-03-18 13:55:24'),
(376274,'235980',1,'202603181234',5250,5250,5230,5230,201,33.33,33.33,60,1,'rest','2026-03-18 13:55:24'),
(376275,'235980',1,'202603181235',5230,5240,5220,5240,381,33.33,50,60,1,'rest','2026-03-18 13:55:24'),
(376276,'235980',1,'202603181237',5240,5240,5220,5230,162,50,25,40,1,'rest','2026-03-18 13:55:24'),
(376277,'235980',1,'202603181238',5240,5240,5240,5240,1,50,66.67,50,1,'rest','2026-03-18 13:55:24'),
(376278,'235980',1,'202603181239',5240,5240,5240,5240,98,100,50,40,1,'rest','2026-03-18 13:55:24'),
(376279,'235980',1,'202603181240',5250,5270,5250,5270,325,100,100,83.33,1,'rest','2026-03-18 13:55:24'),
(376280,'235980',1,'202603181242',5250,5250,5250,5250,36,60,60,57.14,1,'rest','2026-03-18 13:55:24'),
(376281,'235980',1,'202603181243',5240,5240,5240,5240,3,0,50,57.14,1,'rest','2026-03-18 13:55:24'),
(376282,'235980',1,'202603181244',5230,5240,5230,5240,15,0,0,50,1,'rest','2026-03-18 13:55:24'),
(376283,'235980',1,'202603181246',5240,5240,5230,5230,253,0,0,42.86,1,'rest','2026-03-18 13:55:24'),
(376284,'235980',1,'202603181247',5230,5230,5230,5230,302,0,0,0,1,'rest','2026-03-18 13:55:24'),
(376285,'235980',1,'202603181248',5230,5230,5230,5230,202,100,0,0,1,'rest','2026-03-18 13:55:24'),
(376286,'235980',1,'202603181249',5230,5250,5220,5220,432,0,0,0,1,'rest','2026-03-18 13:55:24'),
(376287,'235980',1,'202603181250',5250,5250,5250,5250,1,75,75,60,1,'rest','2026-03-18 13:55:24'),
(376288,'235980',1,'202603181251',5230,5230,5220,5220,221,50,42.86,42.86,1,'rest','2026-03-18 13:55:24'),
(376289,'235980',1,'202603181252',5220,5220,5220,5220,9,0,50,42.86,1,'rest','2026-03-18 13:55:24'),
(376290,'235980',1,'202603181253',5220,5220,5220,5220,1000,100,0,42.86,1,'rest','2026-03-18 13:55:24'),
(376291,'235980',1,'202603181254',5220,5220,5220,5220,43,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:27'),
(376292,'235980',1,'202603181255',5240,5240,5240,5240,1,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:27'),
(376293,'235980',1,'202603181257',5240,5250,5240,5250,1287,100,NULL,NULL,1,'rest','2026-03-18 14:35:27'),
(376294,'235980',1,'202603181258',5250,5270,5250,5250,592,100,100,NULL,1,'rest','2026-03-18 14:35:27'),
(376295,'235980',1,'202603181259',5260,5260,5250,5250,845,100,100,NULL,1,'rest','2026-03-18 14:35:27'),
(376296,'235980',1,'202603181300',5250,5260,5250,5260,331,100,100,100,1,'rest','2026-03-18 14:35:27'),
(376297,'235980',1,'202603181301',5280,5300,5270,5290,1281,100,100,100,1,'rest','2026-03-18 14:35:27'),
(376298,'235980',1,'202603181302',5310,5360,5310,5330,10877,100,100,100,1,'rest','2026-03-18 14:35:27'),
(376299,'235980',1,'202603181303',5340,5360,5340,5360,2280,100,100,100,1,'rest','2026-03-18 14:35:27'),
(376300,'235980',1,'202603181304',5360,5400,5350,5350,3548,75,87.5,91.67,1,'rest','2026-03-18 14:35:27'),
(376301,'235980',1,'202603181305',5380,5510,5370,5500,16015,93.75,94.74,96.15,1,'rest','2026-03-18 14:35:27'),
(376302,'235980',1,'202603181306',5500,5560,5480,5560,12751,100,95.45,96.55,1,'rest','2026-03-18 14:35:27'),
(376303,'235980',1,'202603181307',5560,5560,5510,5510,1766,54.55,80.77,80,1,'rest','2026-03-18 14:35:27'),
(376304,'235980',1,'202603181308',5550,5560,5520,5520,2600,16.67,58.33,78.57,1,'rest','2026-03-18 14:35:27'),
(376305,'235980',1,'202603181309',5550,5550,5520,5550,1504,100,44.44,83.33,1,'rest','2026-03-18 14:35:27'),
(376306,'235980',1,'202603181310',5540,5550,5540,5540,1487,75,80,62.5,1,'rest','2026-03-18 14:35:27'),
(376307,'235980',1,'202603181311',5550,5570,5540,5550,5032,50,80,45.45,1,'rest','2026-03-18 14:35:27'),
(376308,'235980',1,'202603181312',5550,5570,5550,5570,1951,100,75,87.5,1,'rest','2026-03-18 14:35:27'),
(376309,'235980',1,'202603181313',5540,5560,5540,5550,1401,50,60,66.67,1,'rest','2026-03-18 14:35:27'),
(376310,'235980',1,'202603181314',5550,5550,5520,5520,1843,0,28.57,33.33,1,'rest','2026-03-18 14:35:27'),
(376311,'235980',1,'202603181315',5520,5520,5480,5480,4187,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(376312,'235980',1,'202603181316',5460,5510,5450,5510,1365,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(376313,'235980',1,'202603181317',5520,5520,5460,5460,1349,37.5,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(376314,'235980',1,'202603181318',5460,5460,5430,5430,800,0,27.27,NULL,1,'rest','2026-03-18 14:55:24'),
(376315,'235980',1,'202603181319',5430,5430,5400,5410,1144,0,0,NULL,1,'rest','2026-03-18 14:55:24'),
(376316,'235980',1,'202603181320',5420,5470,5380,5410,3727,0,0,23.08,1,'rest','2026-03-18 14:55:24'),
(376317,'235980',1,'202603181321',5410,5410,5390,5400,1776,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376318,'235980',1,'202603181322',5400,5420,5380,5420,3928,66.67,66.67,25,1,'rest','2026-03-18 14:55:24'),
(376319,'235980',1,'202603181323',5425,5425,5320,5320,3883,16.67,15.38,13.33,1,'rest','2026-03-18 14:55:24'),
(376320,'235980',1,'202603181324',5320,5590,5290,5470,72956,60,62.96,60.71,1,'rest','2026-03-18 14:55:24'),
(376321,'235980',1,'202603181325',5470,5600,5330,5440,51510,83.33,53.57,54.84,1,'rest','2026-03-18 14:55:24'),
(376322,'235980',1,'202603181326',5440,5950,5410,5950,95479,94.44,95.65,83.95,1,'rest','2026-03-18 14:55:24'),
(376323,'235980',1,'202603181328',6500,6880,6350,6600,330019,100,97.48,90.97,1,'rest','2026-03-18 14:55:24'),
(376324,'235980',1,'202603181329',6590,6620,6300,6390,159451,75.58,84.67,84.52,1,'rest','2026-03-18 14:55:24'),
(376325,'235980',1,'202603181330',6360,6480,6220,6270,101943,0,66.33,76.32,1,'rest','2026-03-18 14:55:24'),
(376326,'235980',1,'202603181331',6300,6480,6260,6280,107737,7.69,2.94,78,1,'rest','2026-03-18 14:55:24'),
(376327,'235980',1,'202603181332',6320,6370,6150,6310,85292,100,25,67.65,1,'rest','2026-03-18 14:55:24'),
(376328,'235980',1,'202603181333',6290,6330,6200,6200,38552,21.43,26.67,8.33,1,'rest','2026-03-18 14:55:24'),
(376329,'235980',1,'202603181334',6200,6340,6200,6310,52686,50,56,39.47,1,'rest','2026-03-18 14:55:24'),
(376330,'235980',1,'202603181335',6310,6720,6300,6570,209119,100,77.08,78.85,1,'rest','2026-03-18 14:55:24'),
(376331,'235980',1,'202603181336',6580,6740,6550,6640,139443,100,100,81.03,1,'rest','2026-03-18 14:55:24'),
(376332,'235980',1,'202603181337',6680,6960,6650,6960,712066,100,100,87.36,1,'rest','2026-03-18 14:55:24'),
(376333,'235980',1,'202603181338',6960,6960,6960,6960,81985,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376334,'235980',1,'202603181339',6960,6960,6960,6960,42598,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376335,'235980',1,'202603181340',6960,6960,6960,6960,13740,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376336,'235980',1,'202603181341',6960,6960,6960,6960,23654,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376337,'235980',1,'202603181342',6960,6960,6960,6960,6663,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376338,'235980',1,'202603181343',6960,6960,6960,6960,26748,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376339,'235980',1,'202603181344',6960,6960,6960,6960,4397,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376340,'235980',1,'202603181345',6960,6960,6960,6960,27729,100,100,100,1,'rest','2026-03-18 14:55:24'),
(376341,'235980',1,'202603181346',6960,6960,6710,6900,454379,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376342,'235980',1,'202603181347',6940,6960,6820,6860,211991,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376343,'235980',1,'202603181348',6870,6890,6760,6820,103341,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376344,'235980',1,'202603181349',6820,6960,6790,6800,328122,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376345,'235980',1,'202603181350',6800,6890,6760,6810,79959,33.33,14.29,5.88,1,'rest','2026-03-18 14:55:24'),
(376346,'235980',1,'202603181351',6800,6810,6530,6530,153123,3.45,3.23,2.56,1,'rest','2026-03-18 14:55:24'),
(376347,'235980',1,'202603181352',6530,6620,6350,6440,210922,0,2.63,2.27,1,'rest','2026-03-18 14:55:24'),
(376348,'235980',1,'202603181353',6440,6450,6350,6350,134452,0,0,2.04,1,'rest','2026-03-18 14:55:24'),
(376349,'235980',1,'202603181354',6360,6440,6190,6260,191084,0,0,1.79,1,'rest','2026-03-18 14:55:24'),
(376350,'235980',1,'202603181355',6260,6260,6130,6150,124182,0,0,0,1,'rest','2026-03-18 14:55:24'),
(376351,'235980',60,'202602251200',5730,5740,5710,5710,26735,NULL,NULL,NULL,1,'rest','2026-03-18 13:55:27'),
(376352,'235980',60,'202602251300',5710,5800,5700,5750,19774,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:25'),
(376353,'235980',60,'202602251400',5750,5760,5710,5730,15379,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:25'),
(376354,'235980',60,'202602251500',5730,5790,5720,5740,8124,33.33,NULL,NULL,1,'rest','2026-03-18 14:55:25'),
(376355,'235980',60,'202602260900',5720,5750,5580,5600,78207,6.67,5.88,NULL,1,'rest','2026-03-18 14:55:25'),
(376356,'235980',60,'202602261000',5600,5650,5580,5610,19199,6.67,12.5,NULL,1,'rest','2026-03-18 14:55:25'),
(376357,'235980',60,'202602261100',5610,5690,5590,5680,29920,100,36.36,36,1,'rest','2026-03-18 14:55:25'),
(376358,'235980',60,'202602261200',5680,5700,5600,5620,35173,53.85,57.14,31.03,1,'rest','2026-03-18 14:55:25'),
(376359,'235980',60,'202602261300',5620,5630,5560,5590,26770,0,43.75,25.81,1,'rest','2026-03-18 14:55:25'),
(376360,'235980',60,'202602261400',5590,5610,5530,5530,35994,0,0,34.78,1,'rest','2026-03-18 14:55:25'),
(376361,'235980',60,'202602261500',5550,5570,5520,5550,20826,25,18.18,37.5,1,'rest','2026-03-18 14:55:25'),
(376362,'235980',60,'202602270900',5470,5800,5470,5630,84417,100,62.5,40,1,'rest','2026-03-18 14:55:25'),
(376363,'235980',60,'202602271000',5630,5650,5510,5540,21608,47.06,52.63,35.71,1,'rest','2026-03-18 14:55:25'),
(376364,'235980',60,'202602271100',5530,5580,5510,5540,20560,0,47.06,40,1,'rest','2026-03-18 14:55:25'),
(376365,'235980',60,'202602271200',5540,5545,5480,5520,18670,0,0,47.62,1,'rest','2026-03-18 14:55:25'),
(376366,'235980',60,'202602271300',5520,5550,5490,5540,10759,50,50,47.62,1,'rest','2026-03-18 14:55:25'),
(376367,'235980',60,'202602271400',5550,5550,5470,5480,24136,25,20,10.53,1,'rest','2026-03-18 14:55:25'),
(376368,'235980',60,'202602271500',5480,5510,5450,5510,14930,33.33,45.45,38.46,1,'rest','2026-03-18 14:55:25'),
(376369,'235980',60,'202603030900',5430,5460,5300,5430,62662,27.27,17.65,23.81,1,'rest','2026-03-18 14:55:25'),
(376370,'235980',60,'202603031000',5430,5680,5430,5590,48528,66.67,70.37,60,1,'rest','2026-03-18 14:55:25'),
(376371,'235980',60,'202603031100',5560,5590,5420,5420,22368,48.48,39.02,38,1,'rest','2026-03-18 14:55:25'),
(376372,'235980',60,'202603031200',5420,5480,5350,5480,30604,26.09,56.41,50,1,'rest','2026-03-18 14:55:25'),
(376373,'235980',60,'202603031300',5480,5540,5350,5470,18507,85.71,25,45.83,1,'rest','2026-03-18 14:55:25'),
(376374,'235980',60,'202603031400',5470,5490,5400,5410,10985,0,46.15,47.83,1,'rest','2026-03-18 14:55:25'),
(376375,'235980',60,'202603031500',5420,5430,5365,5370,9475,0,0,17.65,1,'rest','2026-03-18 14:55:25'),
(376376,'235980',60,'202603040900',5310,5310,4870,5220,144386,0,0,18.75,1,'rest','2026-03-18 14:55:25'),
(376377,'235980',60,'202603041000',5220,5240,5000,5100,42378,0,0,0,1,'rest','2026-03-18 14:55:25'),
(376378,'235980',60,'202603041100',5090,5090,4840,4850,38455,0,0,0,1,'rest','2026-03-18 14:55:25'),
(376379,'235980',60,'202603041200',4890,5000,4510,4930,100441,24.24,17.78,12.5,1,'rest','2026-03-18 14:55:25'),
(376380,'235980',60,'202603041300',4940,5000,4865,4875,38303,59.26,20.78,12.21,1,'rest','2026-03-18 14:55:25'),
(376381,'235980',60,'202603041400',4900,4930,4750,4885,41203,15.38,62.07,17.48,1,'rest','2026-03-18 14:55:25'),
(376382,'235980',60,'202603041500',4875,4875,4700,4700,35439,5.13,4,15.52,1,'rest','2026-03-18 14:55:25'),
(376383,'235980',60,'202603050900',4780,5200,4780,5160,68568,71.32,71.76,69.62,1,'rest','2026-03-18 14:55:25'),
(376384,'235980',60,'202603051000',5160,5180,5070,5120,32926,92,67.15,62.67,1,'rest','2026-03-18 14:55:25'),
(376385,'235980',60,'202603051100',5120,5260,5110,5240,26096,75,93.55,72.39,1,'rest','2026-03-18 14:55:25'),
(376386,'235980',60,'202603051200',5230,5270,5180,5190,13040,70.59,57.14,67.84,1,'rest','2026-03-18 14:55:25'),
(376387,'235980',60,'202603051300',5210,5310,5190,5290,10890,66.67,81.48,88.31,1,'rest','2026-03-18 14:55:25'),
(376388,'235980',60,'202603051400',5290,5300,5250,5270,11891,83.33,58.82,66.67,1,'rest','2026-03-18 14:55:25'),
(376389,'235980',60,'202603051500',5250,5260,5200,5210,12326,0,55.56,62.86,1,'rest','2026-03-18 14:55:25'),
(376390,'235980',60,'202603060900',5200,5410,5000,5100,47835,0,0,29.41,1,'rest','2026-03-18 14:55:25'),
(376391,'235980',60,'202603061000',5100,5100,4905,5030,26144,0,0,27.78,1,'rest','2026-03-18 14:55:25'),
(376392,'235980',60,'202603061100',5020,5080,5000,5050,11262,22.22,10,7.14,1,'rest','2026-03-18 14:55:25'),
(376393,'235980',60,'202603061200',5060,5120,5040,5120,9950,100,56.25,27.27,1,'rest','2026-03-18 14:55:25'),
(376394,'235980',60,'202603061300',5120,5130,5060,5090,7990,70,75,30,1,'rest','2026-03-18 14:55:25'),
(376395,'235980',60,'202603061400',5100,5120,5000,5070,20425,0,58.33,42.86,1,'rest','2026-03-18 14:55:25'),
(376396,'235980',60,'202603061500',5070,5090,5030,5090,11308,50,28.57,68.75,1,'rest','2026-03-18 14:55:25'),
(376397,'235980',60,'202603090900',4970,4970,4735,4740,68090,5.41,5.13,18.37,1,'rest','2026-03-18 14:55:25'),
(376398,'235980',60,'202603091000',4740,4760,4650,4675,26784,0,4.6,4.12,1,'rest','2026-03-18 14:55:25'),
(376399,'235980',60,'202603091100',4675,4750,4645,4715,19119,38.1,8.79,12.12,1,'rest','2026-03-18 14:55:25'),
(376400,'235980',60,'202603091200',4720,4735,4685,4695,11385,66.67,32,12.12,1,'rest','2026-03-18 14:55:25'),
(376401,'235980',60,'202603091300',4695,4725,4650,4660,12935,0,42.11,7.84,1,'rest','2026-03-18 14:55:25'),
(376402,'235980',3,'202603171515',5370,5380,5370,5370,1108,NULL,NULL,NULL,1,'rest','2026-03-18 13:55:26'),
(376403,'235980',3,'202603171518',5380,5380,5360,5380,437,NULL,NULL,NULL,1,'rest','2026-03-18 13:55:26'),
(376404,'235980',3,'202603171530',5360,5360,5360,5360,1310,33.33,NULL,NULL,1,'rest','2026-03-18 13:55:26'),
(376405,'235980',3,'202603171533',5360,5360,5360,5360,1,0,33.33,NULL,1,'rest','2026-03-18 13:55:26'),
(376406,'235980',3,'202603180900',5410,5440,5390,5390,3506,100,60,NULL,1,'rest','2026-03-18 13:55:26'),
(376407,'235980',3,'202603180903',5390,5400,5350,5400,1593,100,100,71.43,1,'rest','2026-03-18 13:55:26'),
(376408,'235980',3,'202603180906',5370,5440,5370,5420,2295,100,100,75,1,'rest','2026-03-18 13:55:26'),
(376409,'235980',3,'202603180909',5420,5420,5390,5400,1745,50,60,75,1,'rest','2026-03-18 13:55:26'),
(376410,'235980',3,'202603180912',5380,5380,5380,5380,233,0,33.33,60,1,'rest','2026-03-18 13:55:26'),
(376411,'235980',3,'202603180915',5410,5440,5400,5440,580,75,60,69.23,1,'rest','2026-03-18 13:55:26'),
(376412,'235980',3,'202603180918',5410,5460,5410,5440,2852,100,75,66.67,1,'rest','2026-03-18 13:55:26'),
(376413,'235980',3,'202603180921',5460,5490,5460,5470,1212,100,100,69.23,1,'rest','2026-03-18 13:55:26'),
(376414,'235980',3,'202603180924',5470,5470,5460,5460,190,75,75,75,1,'rest','2026-03-18 13:55:26'),
(376415,'235980',3,'202603180927',5460,5460,5420,5420,1869,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:30'),
(376416,'235980',3,'202603180930',5450,5490,5440,5490,7499,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:30'),
(376417,'235980',3,'202603180933',5490,5490,5450,5450,1203,63.64,NULL,NULL,1,'rest','2026-03-18 14:35:30'),
(376418,'235980',3,'202603180936',5440,5450,5440,5440,709,0,58.33,NULL,1,'rest','2026-03-18 14:35:30'),
(376419,'235980',3,'202603180939',5440,5440,5440,5440,178,0,0,NULL,1,'rest','2026-03-18 14:35:30'),
(376420,'235980',3,'202603180942',5430,5430,5430,5430,1215,0,0,53.85,1,'rest','2026-03-18 14:35:30'),
(376421,'235980',3,'202603180945',5430,5430,5420,5430,993,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376422,'235980',3,'202603180948',5450,5470,5450,5450,1019,100,66.67,50,1,'rest','2026-03-18 14:35:30'),
(376423,'235980',3,'202603180951',5450,5450,5380,5430,6056,50,50,40,1,'rest','2026-03-18 14:35:30'),
(376424,'235980',3,'202603180954',5430,5430,5400,5420,4202,0,40,33.33,1,'rest','2026-03-18 14:35:30'),
(376425,'235980',3,'202603180957',5420,5430,5420,5430,568,50,25,50,1,'rest','2026-03-18 14:35:30'),
(376426,'235980',3,'202603181000',5430,5440,5430,5440,1334,100,66.67,57.14,1,'rest','2026-03-18 14:35:30'),
(376427,'235980',3,'202603181003',5440,5440,5440,5440,252,100,100,40,1,'rest','2026-03-18 14:35:30'),
(376428,'235980',3,'202603181006',5440,5440,5420,5420,358,0,33.33,40,1,'rest','2026-03-18 14:35:30'),
(376429,'235980',3,'202603181009',5420,5430,5360,5360,3321,0,0,20,1,'rest','2026-03-18 14:35:30'),
(376430,'235980',3,'202603181012',5360,5390,5350,5390,7569,33.33,27.27,33.33,1,'rest','2026-03-18 14:35:30'),
(376431,'235980',3,'202603181015',5390,5390,5390,5390,14,100,33.33,27.27,1,'rest','2026-03-18 14:35:30'),
(376432,'235980',3,'202603181018',5380,5390,5380,5390,385,100,100,27.27,1,'rest','2026-03-18 14:35:30'),
(376433,'235980',3,'202603181021',5390,5390,5390,5390,207,100,100,33.33,1,'rest','2026-03-18 14:35:30'),
(376434,'235980',3,'202603181024',5380,5380,5370,5380,1015,0,0,75,1,'rest','2026-03-18 14:35:30'),
(376435,'235980',3,'202603181027',5370,5370,5370,5370,22,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376436,'235980',3,'202603181030',5360,5360,5360,5360,324,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376437,'235980',3,'202603181033',5350,5350,5340,5350,1332,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376438,'235980',3,'202603181036',5350,5370,5350,5370,206,66.67,50,33.33,1,'rest','2026-03-18 14:35:30'),
(376439,'235980',3,'202603181042',5370,5370,5320,5320,1528,28.57,25,20,1,'rest','2026-03-18 14:35:30'),
(376440,'235980',3,'202603181045',5320,5340,5310,5310,3489,0,25,20,1,'rest','2026-03-18 14:35:30'),
(376441,'235980',3,'202603181048',5300,5320,5290,5300,975,0,0,20,1,'rest','2026-03-18 14:35:30'),
(376442,'235980',3,'202603181051',5310,5310,5290,5290,1642,0,0,20,1,'rest','2026-03-18 14:35:30'),
(376443,'235980',3,'202603181054',5280,5290,5280,5280,3630,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376444,'235980',3,'202603181057',5290,5310,5280,5310,628,75,60,42.86,1,'rest','2026-03-18 14:35:30'),
(376445,'235980',3,'202603181100',5310,5310,5290,5310,19,100,75,50,1,'rest','2026-03-18 14:35:30'),
(376446,'235980',3,'202603181103',5300,5300,5280,5300,535,0,75,50,1,'rest','2026-03-18 14:35:30'),
(376447,'235980',3,'202603181106',5300,5300,5280,5300,131,0,0,60,1,'rest','2026-03-18 14:35:30'),
(376448,'235980',3,'202603181109',5300,5300,5270,5290,1175,0,0,60,1,'rest','2026-03-18 14:35:30'),
(376449,'235980',3,'202603181112',5300,5300,5300,5300,2,50,50,33.33,1,'rest','2026-03-18 14:35:30'),
(376450,'235980',3,'202603181115',5280,5300,5260,5290,2241,50,33.33,25,1,'rest','2026-03-18 14:35:30'),
(376451,'235980',3,'202603181118',5270,5280,5270,5280,21,0,33.33,25,1,'rest','2026-03-18 14:35:30'),
(376452,'235980',3,'202603181121',5280,5280,5250,5270,3607,0,0,20,1,'rest','2026-03-18 14:35:30'),
(376453,'235980',3,'202603181124',5270,5290,5270,5290,3014,66.67,50,50,1,'rest','2026-03-18 14:35:30'),
(376454,'235980',3,'202603181127',5290,5290,5250,5270,7483,50,40,28.57,1,'rest','2026-03-18 14:35:30'),
(376455,'235980',3,'202603181130',5270,5280,5200,5220,5860,0,22.22,18.18,1,'rest','2026-03-18 14:35:30'),
(376456,'235980',3,'202603181133',5230,5250,5210,5240,2544,28.57,22.22,33.33,1,'rest','2026-03-18 14:35:30'),
(376457,'235980',3,'202603181136',5250,5260,5240,5260,832,100,44.44,46.15,1,'rest','2026-03-18 14:35:30'),
(376458,'235980',3,'202603181139',5260,5260,5260,5260,4,100,100,36.36,1,'rest','2026-03-18 14:35:30'),
(376459,'235980',3,'202603181142',5260,5270,5260,5270,284,100,100,50,1,'rest','2026-03-18 14:35:30'),
(376460,'235980',3,'202603181145',5270,5270,5230,5240,5547,25,25,62.5,1,'rest','2026-03-18 14:35:30'),
(376461,'235980',3,'202603181148',5240,5240,5200,5240,2715,0,25,50,1,'rest','2026-03-18 14:35:30'),
(376462,'235980',3,'202603181154',5240,5240,5220,5240,8,100,0,25,1,'rest','2026-03-18 14:35:30'),
(376463,'235980',3,'202603181157',5240,5240,5220,5240,437,100,100,25,1,'rest','2026-03-18 14:35:30'),
(376464,'235980',3,'202603181200',5230,5240,5230,5240,100,100,100,0,1,'rest','2026-03-18 14:35:30'),
(376465,'235980',3,'202603181203',5230,5230,5230,5230,23,0,0,0,1,'rest','2026-03-18 14:35:30'),
(376466,'235980',3,'202603181206',5240,5240,5190,5230,8081,0,0,0,1,'rest','2026-03-18 14:35:31'),
(376467,'235980',3,'202603181209',5230,5250,5200,5240,879,100,50,50,1,'rest','2026-03-18 14:35:31'),
(376468,'235980',3,'202603181212',5240,5240,5240,5240,2,100,100,50,1,'rest','2026-03-18 14:35:31'),
(376469,'235980',3,'202603181218',5250,5250,5250,5250,1,100,100,66.67,1,'rest','2026-03-18 14:35:31'),
(376470,'235980',3,'202603181221',5250,5250,5240,5240,90,50,50,66.67,1,'rest','2026-03-18 14:35:31'),
(376471,'235980',3,'202603181224',5230,5250,5230,5250,131,50,66.67,75,1,'rest','2026-03-18 14:35:31'),
(376472,'235980',3,'202603181227',5260,5260,5210,5230,8446,33.33,25,40,1,'rest','2026-03-18 14:35:31'),
(376473,'235980',3,'202603181230',5230,5250,5230,5250,524,50,60,57.14,1,'rest','2026-03-18 14:35:31'),
(376474,'235980',3,'202603181233',5250,5250,5220,5240,582,66.67,40,42.86,1,'rest','2026-03-18 14:35:31'),
(376475,'235980',3,'202603181236',5240,5240,5220,5240,163,0,66.67,50,1,'rest','2026-03-18 14:35:31'),
(376476,'235980',3,'202603181239',5240,5270,5240,5270,423,100,75,62.5,1,'rest','2026-03-18 14:35:31'),
(376477,'235980',3,'202603181242',5250,5250,5230,5240,54,50,50,55.56,1,'rest','2026-03-18 14:35:31'),
(376478,'235980',3,'202603181245',5240,5240,5230,5230,555,0,42.86,37.5,1,'rest','2026-03-18 14:35:31'),
(376479,'235980',3,'202603181248',5230,5250,5220,5250,635,66.67,33.33,55.56,1,'rest','2026-03-18 14:35:31'),
(376480,'235980',3,'202603181251',5230,5230,5220,5220,1230,40,33.33,41.67,1,'rest','2026-03-18 14:35:31'),
(376481,'235980',3,'202603181254',5220,5240,5220,5240,44,40,57.14,36.36,1,'rest','2026-03-18 14:35:31'),
(376482,'235980',3,'202603181257',5240,5270,5240,5250,2724,100,50,55.56,1,'rest','2026-03-18 14:35:31'),
(376483,'235980',3,'202603181300',5250,5360,5250,5330,12489,100,100,81.25,1,'rest','2026-03-18 14:35:31'),
(376484,'235980',3,'202603181303',5340,5510,5340,5500,21843,100,100,90.32,1,'rest','2026-03-18 14:35:31'),
(376485,'235980',3,'202603181306',5500,5560,5480,5520,17117,100,100,100,1,'rest','2026-03-18 14:35:31'),
(376486,'235980',3,'202603181309',5550,5570,5520,5550,8023,100,100,100,1,'rest','2026-03-18 14:35:31'),
(376487,'235980',3,'202603181312',5550,5570,5520,5520,5195,50,62.5,90.91,1,'rest','2026-03-18 14:35:31'),
(376488,'235980',3,'202603181315',5520,5520,5450,5460,6901,0,25,70.97,1,'rest','2026-03-18 14:35:31'),
(376489,'235980',3,'202603181318',5460,5470,5380,5410,5671,0,0,26.32,1,'rest','2026-03-18 14:35:31'),
(376490,'235980',3,'202603181321',5410,5425,5320,5320,9587,0,0,11.54,1,'rest','2026-03-18 14:35:31'),
(376491,'235980',3,'202603181324',5320,5950,5290,5950,219945,87.5,81.82,73.26,1,'rest','2026-03-18 14:35:31'),
(376492,'235980',3,'202603181327',6500,6880,6300,6390,489470,100,92.24,84.25,1,'rest','2026-03-18 14:35:31'),
(376493,'235980',3,'202603181330',6360,6480,6150,6310,294972,84.62,93.04,82.95,1,'rest','2026-03-18 14:35:31'),
(376494,'235980',3,'202603181333',6290,6720,6200,6570,300357,76.47,89.74,88.67,1,'rest','2026-03-18 14:35:31'),
(376495,'235980',3,'202603181336',6580,6960,6550,6960,933494,100,89.04,95.56,1,'rest','2026-03-18 14:35:31'),
(376496,'235980',3,'202603181339',6960,6960,6960,6960,79992,100,100,93.16,1,'rest','2026-03-18 14:35:31'),
(376497,'235980',3,'202603181342',6960,6960,6960,6960,37808,100,100,89.04,1,'rest','2026-03-18 14:35:31'),
(376498,'235980',3,'202603181345',6960,6960,6710,6860,694099,0,0,86.67,1,'rest','2026-03-18 14:35:31'),
(376499,'235980',3,'202603181348',6870,6960,6760,6810,511422,0,0,72.22,1,'rest','2026-03-18 14:35:31'),
(376500,'235980',3,'202603181351',6800,6810,6350,6350,498497,0,0,0,1,'rest','2026-03-18 14:35:31'),
(376501,'235980',3,'202603181354',6360,6440,6090,6150,429669,0,0,0,1,'rest','2026-03-18 14:35:31'),
(376553,'235980',60,'202603091400',4665,4755,4635,4730,29151,66.67,56,47.83,1,'rest','2026-03-18 14:55:25'),
(376554,'235980',60,'202603091500',4735,4800,4720,4800,8583,100,80,76.6,1,'rest','2026-03-18 14:55:26'),
(376555,'235980',60,'202603100900',4885,5240,4850,4900,62684,100,100,81.36,1,'rest','2026-03-18 14:55:26'),
(376556,'235980',60,'202603101000',4900,4995,4885,4975,16802,100,100,90,1,'rest','2026-03-18 14:55:26'),
(376557,'235980',60,'202603101100',4985,5000,4915,4920,20941,57.69,76.09,85.14,1,'rest','2026-03-18 14:55:26'),
(376558,'235980',60,'202603101200',4920,4950,4880,4905,5341,0,51.72,77.78,1,'rest','2026-03-18 14:55:26'),
(376559,'235980',60,'202603101300',4905,4975,4895,4965,8081,80,46.15,77.05,1,'rest','2026-03-18 14:55:26'),
(376560,'235980',60,'202603101400',4955,4970,4925,4935,10561,66.67,57.14,57.45,1,'rest','2026-03-18 14:55:26'),
(376561,'235980',60,'202603101500',4935,5000,4935,4965,19885,50,75,47.37,1,'rest','2026-03-18 14:55:26'),
(376562,'235980',60,'202603110900',4965,5110,4965,5070,30196,100,81.82,81.25,1,'rest','2026-03-18 14:55:26'),
(376563,'235980',60,'202603111000',5060,5130,5030,5130,18834,100,100,89.47,1,'rest','2026-03-18 14:55:26'),
(376564,'235980',60,'202603111100',5130,5130,5060,5110,8068,75,89.19,79.59,1,'rest','2026-03-18 14:55:26'),
(376565,'235980',60,'202603111200',5110,5130,5090,5110,4698,0,75,90.7,1,'rest','2026-03-18 14:55:26'),
(376566,'235980',60,'202603111300',5110,5180,5090,5090,11867,0,0,80.49,1,'rest','2026-03-18 14:55:26'),
(376567,'235980',60,'202603111400',5090,5130,5030,5030,20235,0,0,37.5,1,'rest','2026-03-18 14:55:26'),
(376568,'235980',60,'202603111500',5030,5130,5000,5130,8520,62.5,55.56,50,1,'rest','2026-03-18 14:55:26'),
(376569,'235980',60,'202603120900',5100,5100,5000,5050,29300,55.56,41.67,38.46,1,'rest','2026-03-18 14:55:26'),
(376570,'235980',60,'202603121000',5030,5120,5020,5080,14861,27.27,61.9,44.83,1,'rest','2026-03-18 14:55:26'),
(376571,'235980',60,'202603121100',5080,5080,4990,4990,12639,25,15,36.11,1,'rest','2026-03-18 14:55:26'),
(376572,'235980',60,'202603121200',4990,5030,4980,4985,12063,0,24,42.62,1,'rest','2026-03-18 14:55:26'),
(376573,'235980',60,'202603121300',4995,5060,4990,5030,8366,90,32.14,30,1,'rest','2026-03-18 14:55:26'),
(376574,'235980',60,'202603121400',5020,5140,5010,5080,22050,100,95,56.82,1,'rest','2026-03-18 14:55:26'),
(376575,'235980',60,'202603121500',5080,5120,5070,5070,5737,83.33,90.48,47.5,1,'rest','2026-03-18 14:55:26'),
(376576,'235980',60,'202603130900',4980,5220,4930,5220,37394,93.75,95.24,94.23,1,'rest','2026-03-18 14:55:26'),
(376577,'235980',60,'202603131000',5210,5450,5190,5430,103978,100,97.3,97.85,1,'rest','2026-03-18 14:55:26'),
(376578,'235980',60,'202603131100',5420,5460,5340,5400,58115,87.5,92.31,91.11,1,'rest','2026-03-18 14:55:26'),
(376579,'235980',60,'202603131200',5400,5430,5340,5390,16440,0,84,87.8,1,'rest','2026-03-18 14:55:26'),
(376580,'235980',60,'202603131300',5390,5430,5340,5410,24237,66.67,33.33,90.48,1,'rest','2026-03-18 14:55:26'),
(376581,'235980',60,'202603131400',5390,5450,5360,5420,23172,100,75,85.71,1,'rest','2026-03-18 14:55:26'),
(376582,'235980',60,'202603131500',5420,5430,5400,5430,14676,100,100,50,1,'rest','2026-03-18 14:55:26'),
(376583,'235980',60,'202603160900',5520,5610,5420,5500,113709,100,100,91.67,1,'rest','2026-03-18 14:55:26'),
(376584,'235980',60,'202603161000',5480,5510,5400,5450,36053,58.33,61.54,68.75,1,'rest','2026-03-18 14:55:26'),
(376585,'235980',60,'202603161100',5450,5450,5340,5370,19299,0,35,40.91,1,'rest','2026-03-18 14:55:26'),
(376586,'235980',60,'202603161200',5380,5400,5340,5370,5140,0,0,38.1,1,'rest','2026-03-18 14:55:26'),
(376587,'235980',60,'202603161300',5390,5390,5310,5310,24110,0,0,26.92,1,'rest','2026-03-18 14:55:26'),
(376588,'235980',60,'202603161400',5320,5420,5310,5380,8522,53.85,53.85,26.92,1,'rest','2026-03-18 14:55:26'),
(376589,'235980',60,'202603161500',5370,5390,5340,5340,7199,63.64,41.18,28,1,'rest','2026-03-18 14:55:26'),
(376590,'235980',60,'202603170900',5340,5430,5320,5370,20629,42.86,71.43,50,1,'rest','2026-03-18 14:55:26'),
(376591,'235980',60,'202603171000',5370,5430,5300,5430,20745,100,69.23,61.54,1,'rest','2026-03-18 14:55:26'),
(376592,'235980',60,'202603171100',5430,5440,5380,5400,8359,66.67,75,69.57,1,'rest','2026-03-18 14:55:26'),
(376593,'235980',60,'202603171200',5400,5500,5400,5460,15569,66.67,80,68.18,1,'rest','2026-03-18 14:55:26'),
(376594,'235980',60,'202603171300',5490,5490,5440,5470,8307,100,70,84.21,1,'rest','2026-03-18 14:55:26'),
(376595,'235980',60,'202603171400',5460,5470,5380,5410,24983,14.29,53.85,59.09,1,'rest','2026-03-18 14:55:26'),
(376596,'235980',60,'202603171500',5390,5400,5360,5360,4795,0,8.33,33.33,1,'rest','2026-03-18 14:55:26'),
(376597,'235980',60,'202603180900',5410,5490,5350,5430,39717,58.33,38.89,56,1,'rest','2026-03-18 14:55:26'),
(376598,'235980',60,'202603181000',5430,5440,5280,5310,28231,36.84,29.17,25.81,1,'rest','2026-03-18 14:55:26'),
(376599,'235980',60,'202603181100',5310,5310,5200,5240,36459,0,26.92,18.92,1,'rest','2026-03-18 14:55:26'),
(376600,'235980',60,'202603181200',5230,5270,5190,5250,24687,12.5,5,25,1,'rest','2026-03-18 14:55:26'),
(376601,'235980',60,'202603181300',5250,6960,5250,6060,4840447,100,92.13,82.41,1,'rest','2026-03-18 14:55:26'),
(376651,'005930',1,'202603181355',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:56:00'),
(376652,'229200',1,'202603181355',20205,20210,20185,20190,20190,0,50,23.08,1,'ws','2026-03-18 13:56:02'),
(376653,'011930',1,'202603181355',3025,3040,3020,3035,203467,50,42.86,71.43,1,'ws','2026-03-18 14:50:23'),
(376654,'412350',1,'202603181355',8030,8030,7910,7920,7920,57.69,41.67,53.33,1,'ws','2026-03-18 13:56:02'),
(376655,'456160',1,'202603181355',91600,91700,91200,91300,4942,25,57.14,53.85,1,'ws','2026-03-18 15:05:25'),
(376656,'000660',1,'202603181355',1022500,1022500,1022000,1022500,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 13:56:02'),
(376657,'069500',1,'202603181355',88437,88445,88405,88425,88415,0,45.45,71.43,1,'ws','2026-03-18 13:56:02'),
(376658,'369370',1,'202603181355',1523,1534,1507,1507,1507,0,12.5,10.53,1,'ws','2026-03-18 13:56:02'),
(376659,'005380',1,'202603181355',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:56:02'),
(376660,'263750',1,'202603181355',65400,65500,65300,65400,65300,66.67,75,75,1,'ws','2026-03-18 13:56:02'),
(376661,'242040',1,'202603181355',6850,6860,6850,6860,6850,100,100,80,1,'ws','2026-03-18 13:56:02'),
(376663,'195990',1,'202603181355',2625,2630,2585,2605,38619,44.44,70.59,52.17,1,'ws','2026-03-18 14:45:26'),
(376664,'005930',3,'202603181354',205750,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376665,'005930',1,'202603181356',205750,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:00'),
(376666,'011930',3,'202603181354',3040,3045,3020,3040,890571,100,87.5,94.12,1,'ws','2026-03-18 14:50:27'),
(376667,'005380',3,'202603181354',539000,539000,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376668,'000660',3,'202603181354',1021500,1021500,1021000,1021500,1021000,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376669,'229200',3,'202603181354',20200,20210,20185,20190,20190,0,0,0,1,'ws','2026-03-18 13:57:02'),
(376670,'456160',3,'202603181354',91600,91700,91200,91500,11409,100,100,69.23,1,'ws','2026-03-18 15:05:22'),
(376671,'069500',3,'202603181354',88485,88500,88330,88347,88345,52.08,65.76,67.72,1,'ws','2026-03-18 13:57:02'),
(376672,'034020',3,'202603181354',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376673,'263750',3,'202603181354',65400,66000,65300,65800,65700,100,87.5,91.67,1,'ws','2026-03-18 13:57:02'),
(376674,'412350',3,'202603181354',7890,8040,7870,7980,7970,100,100,54.32,1,'ws','2026-03-18 13:57:02'),
(376675,'195990',3,'202603181354',2605,2665,2585,2600,99221,50,25,26.92,1,'ws','2026-03-18 14:45:29'),
(376676,'010120',3,'202603181354',831000,831000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376677,'242040',3,'202603181354',6850,6860,6845,6850,6850,100,66.67,80,1,'ws','2026-03-18 13:57:02'),
(376680,'000660',1,'202603181356',1021500,1021500,1021000,1021500,1021000,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376681,'229200',1,'202603181356',20190,20200,20185,20190,20190,0,0,27.27,1,'ws','2026-03-18 13:57:02'),
(376682,'235980',1,'202603181356',6150,6210,6090,6150,114403,0,0,0,1,'ws','2026-03-18 14:55:24'),
(376683,'011930',1,'202603181356',3035,3045,3030,3040,263340,100,57.14,60,1,'ws','2026-03-18 14:50:23'),
(376684,'456160',1,'202603181356',91400,91600,91300,91500,2321,40,50,50,1,'ws','2026-03-18 15:05:25'),
(376685,'069500',1,'202603181356',88425,88440,88330,88347,88345,0,0,45.45,1,'ws','2026-03-18 13:57:02'),
(376686,'005380',1,'202603181356',539000,539000,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376687,'034020',1,'202603181356',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:57:02'),
(376688,'263750',1,'202603181356',65300,66000,65300,65800,65700,80,85.71,89.47,1,'ws','2026-03-18 13:57:02'),
(376689,'412350',1,'202603181356',7920,8000,7870,7980,7970,35.29,65.62,42.86,1,'ws','2026-03-18 13:57:02'),
(376690,'369370',1,'202603181356',1505,1527,1505,1524,1521,38.64,19.54,24.32,1,'ws','2026-03-18 13:57:02'),
(376691,'195990',1,'202603181356',2605,2605,2585,2600,15064,0,40,54.55,1,'ws','2026-03-18 14:45:27'),
(376692,'242040',1,'202603181356',6860,6860,6850,6850,6850,50,66.67,50,1,'ws','2026-03-18 13:57:02'),
(376707,'005930',1,'202603181357',205500,205750,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:58:00'),
(376708,'000660',1,'202603181357',1020000,1020500,1020000,1020500,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 13:58:02'),
(376709,'069500',1,'202603181357',88345,88355,88287,88325,88315,0,0,23.81,1,'ws','2026-03-18 13:58:02'),
(376710,'005380',1,'202603181357',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 13:58:02'),
(376711,'263750',1,'202603181357',65800,66900,65800,66600,66500,100,92.31,93.75,1,'ws','2026-03-18 13:58:02'),
(376712,'034020',1,'202603181357',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:58:02'),
(376713,'235980',1,'202603181357',6130,6140,5980,6090,157716,0,0,0,1,'ws','2026-03-18 14:55:24'),
(376714,'011930',1,'202603181357',3040,3050,3025,3030,475214,33.33,66.67,40,1,'ws','2026-03-18 14:50:23'),
(376715,'242040',1,'202603181357',6860,6870,6860,6860,6860,50,66.67,75,1,'ws','2026-03-18 13:58:02'),
(376716,'412350',1,'202603181357',7980,8020,7920,7975,7970,92.31,34.29,49.41,1,'ws','2026-03-18 13:58:02'),
(376717,'456160',1,'202603181357',91600,91600,91300,91500,4418,100,40,66.67,1,'ws','2026-03-18 15:05:25'),
(376718,'229200',1,'202603181357',20190,20205,20190,20200,20200,100,40,62.5,1,'ws','2026-03-18 13:58:02'),
(376719,'369370',1,'202603181357',1522,1524,1520,1521,1521,85,36.17,27,1,'ws','2026-03-18 13:58:02'),
(376720,'195990',1,'202603181357',2600,2600,2525,2565,75627,0,0,48,1,'ws','2026-03-18 14:45:27'),
(376721,'267260',1,'202603181357',970000,970000,970000,970000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 13:58:02'),
(376722,'010120',1,'202603181358',829000,829000,829000,829000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 13:59:00'),
(376723,'229200',1,'202603181358',20200,20215,20200,20210,20205,100,100,57.14,1,'ws','2026-03-18 13:59:02'),
(376724,'011930',1,'202603181358',3030,3030,3010,3015,404241,0,16.67,33.33,1,'ws','2026-03-18 14:50:23'),
(376725,'069500',1,'202603181358',88315,88320,88270,88295,88295,0,0,0,1,'ws','2026-03-18 13:59:02'),
(376726,'263750',1,'202603181358',66500,66700,65900,66100,66000,61.54,70.59,70,1,'ws','2026-03-18 13:59:02'),
(376727,'034020',1,'202603181358',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 13:59:02'),
(376728,'242040',1,'202603181358',6870,6880,6870,6880,6870,100,75,83.33,1,'ws','2026-03-18 13:59:02'),
(376729,'456160',1,'202603181358',91500,91700,91400,91600,5732,100,100,57.14,1,'ws','2026-03-18 15:05:25'),
(376730,'005930',1,'202603181358',205750,205750,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 13:59:02'),
(376731,'298040',1,'202603181358',2736000,2736000,2736000,2736000,2736000,NULL,NULL,NULL,1,'ws','2026-03-18 13:59:02'),
(376732,'412350',1,'202603181358',7975,7980,7870,7930,7930,0,54.55,56.76,1,'ws','2026-03-18 13:59:02'),
(376733,'000660',1,'202603181358',1020000,1021000,1020000,1020000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 13:59:02'),
(376734,'195990',1,'202603181358',2560,2585,2545,2555,28587,0,0,21.05,1,'ws','2026-03-18 14:45:27'),
(376735,'235980',1,'202603181358',6090,6130,6060,6080,64887,0,0,0,1,'ws','2026-03-18 14:55:24'),
(376736,'369370',1,'202603181358',1520,1530,1518,1524,1524,50,86.96,21.51,1,'ws','2026-03-18 13:59:04'),
(376737,'000660',1,'202603181359',1021000,1021000,1021000,1021000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:00'),
(376738,'005380',3,'202603181357',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:00'),
(376739,'000660',3,'202603181357',1020000,1021000,1020000,1021000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376740,'000660',15,'202603181345',1020000,1021000,1020000,1021000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376741,'000660',60,'202603181300',1020000,1021000,1020000,1021000,1020000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376742,'005380',1,'202603181359',538000,538000,538000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:00'),
(376743,'005380',15,'202603181345',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376744,'005380',60,'202603181300',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376745,'229200',1,'202603181359',20210,20225,20205,20220,20220,100,100,66.67,1,'ws','2026-03-18 14:00:00'),
(376746,'229200',3,'202603181357',20190,20225,20190,20220,20220,66.67,50,35.29,1,'ws','2026-03-18 14:00:02'),
(376747,'229200',15,'202603181345',20240,20265,20180,20220,20220,58.33,70.59,83.33,1,'ws','2026-03-18 14:00:02'),
(376748,'229200',60,'202603181300',20135,20265,20135,20220,20220,100,96.43,99.14,1,'ws','2026-03-18 14:00:02'),
(376749,'005930',1,'202603181359',206000,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:00'),
(376750,'005930',3,'202603181357',205500,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376751,'005930',15,'202603181345',205500,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376752,'005930',60,'202603181300',205500,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376753,'069500',1,'202603181359',88295,88330,88295,88325,88315,50,36.59,17.14,1,'ws','2026-03-18 14:00:00'),
(376754,'069500',3,'202603181357',88345,88355,88270,88320,88315,0,48.44,60.92,1,'ws','2026-03-18 14:00:02'),
(376755,'069500',15,'202603181345',88230,88500,88210,88320,88315,73.08,42.22,59.12,1,'ws','2026-03-18 14:00:02'),
(376756,'069500',60,'202603181300',88290,88500,88135,88320,88315,100,100,NULL,1,'ws','2026-03-18 14:00:02'),
(376757,'235980',1,'202603181359',6070,6125,6050,6060,41293,0,0,0,1,'ws','2026-03-18 14:55:24'),
(376758,'235980',3,'202603181357',6130,6140,5980,6060,263896,0,0,0,1,'ws','2026-03-18 14:35:31'),
(376759,'235980',15,'202603181345',6960,6960,5980,6060,2397583,38.78,61.54,65.65,1,'ws','2026-03-18 14:55:25'),
(376760,'412350',1,'202603181359',7930,7940,7840,7860,7860,0,0,20.69,1,'ws','2026-03-18 14:00:00'),
(376761,'412350',3,'202603181357',7980,8020,7840,7860,7860,45.45,45.45,52.44,1,'ws','2026-03-18 14:00:02'),
(376762,'412350',15,'202603181345',7820,8100,7470,7860,7860,100,100,95.93,1,'ws','2026-03-18 14:00:02'),
(376763,'369370',1,'202603181359',1524,1525,1519,1520,1519,42.86,30,37.04,1,'ws','2026-03-18 14:00:00'),
(376764,'369370',3,'202603181357',1522,1530,1518,1520,1519,0,0,0,1,'ws','2026-03-18 14:00:02'),
(376765,'369370',60,'202603181300',1547,1590,1490,1520,1519,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376766,'456160',1,'202603181359',91600,93100,91500,92900,30702,100,100,84.21,1,'ws','2026-03-18 15:05:25'),
(376767,'456160',3,'202603181357',91600,93100,91300,92900,40852,100,100,80.95,1,'ws','2026-03-18 15:05:22'),
(376768,'456160',15,'202603181345',91600,93100,90600,92900,102880,100,82.61,89.87,1,'ws','2026-03-18 15:05:26'),
(376769,'263750',1,'202603181359',66100,66300,66000,66100,66100,0,61.54,66.67,1,'ws','2026-03-18 14:00:00'),
(376770,'263750',3,'202603181357',65800,66900,65800,66100,66100,100,100,93.33,1,'ws','2026-03-18 14:00:02'),
(376771,'263750',15,'202603181345',64900,66900,64800,66100,66100,100,100,92.31,1,'ws','2026-03-18 14:00:02'),
(376772,'263750',60,'202603181300',63900,66900,63400,66100,66100,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376773,'242040',1,'202603181359',6880,6880,6870,6880,6870,100,100,80,1,'ws','2026-03-18 14:00:00'),
(376774,'242040',3,'202603181357',6860,6880,6860,6880,6870,100,100,83.33,1,'ws','2026-03-18 14:00:02'),
(376775,'242040',15,'202603181345',6830,6880,6820,6880,6870,100,66.67,75,1,'ws','2026-03-18 14:00:02'),
(376776,'242040',60,'202603181300',6880,6880,6810,6880,6870,100,31.58,72.34,1,'ws','2026-03-18 14:00:02'),
(376777,'011930',1,'202603181359',3015,3020,3000,3015,369319,0,0,44.44,1,'ws','2026-03-18 14:50:23'),
(376778,'011930',3,'202603181357',3040,3050,3000,3015,1248774,16.67,58.33,72.73,1,'ws','2026-03-18 14:50:27'),
(376779,'011930',15,'202603181345',2970,3055,2955,3015,8663382,100,95.24,78.79,1,'ws','2026-03-18 14:50:28'),
(376780,'195990',1,'202603181359',2575,2575,2510,2515,58369,0,0,0,1,'ws','2026-03-18 14:45:27'),
(376781,'195990',3,'202603181357',2600,2600,2510,2515,162583,0,9.52,5.26,1,'ws','2026-03-18 14:45:29'),
(376782,'195990',15,'202603181345',2690,2700,2480,2515,753105,12.82,33.33,20.99,1,'ws','2026-03-18 14:45:29'),
(376789,'466930',3,'202603181357',22375,22375,22375,22375,22370,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376790,'466930',15,'202603181345',22375,22375,22375,22375,22370,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376791,'466930',60,'202603181300',22375,22375,22375,22375,22370,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376792,'195990',60,'202603181300',2635,2735,2480,2515,2417488,45.65,81.06,55.15,1,'ws','2026-03-18 14:45:31'),
(376793,'034020',3,'202603181357',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376794,'034020',15,'202603181345',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376795,'034020',60,'202603181300',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 14:00:02'),
(376936,'217590',1,'202603181350',18590,18590,18510,18540,3546,0,0,43.75,1,'rest','2026-03-18 14:00:26'),
(376937,'217590',1,'202603181351',18540,18540,18510,18530,753,0,0,28.57,1,'rest','2026-03-18 14:00:26'),
(376938,'217590',1,'202603181352',18530,18560,18530,18530,628,0,0,0,1,'rest','2026-03-18 14:00:26'),
(376939,'217590',1,'202603181353',18520,18520,18490,18500,2603,0,0,0,1,'rest','2026-03-18 14:00:26'),
(376940,'217590',1,'202603181354',18500,18500,18460,18460,1818,0,0,0,1,'rest','2026-03-18 14:00:26'),
(376941,'217590',1,'202603181355',18460,18470,18450,18460,2550,0,0,0,1,'rest','2026-03-18 14:00:26'),
(376942,'217590',1,'202603181356',18460,18500,18440,18500,465,100,50,36.36,1,'rest','2026-03-18 14:00:26'),
(376943,'217590',1,'202603181357',18490,18500,18440,18470,3385,57.14,57.14,28.57,1,'rest','2026-03-18 14:00:26'),
(376944,'217590',1,'202603181358',18470,18500,18470,18490,1905,40,66.67,46.15,1,'rest','2026-03-18 14:00:26'),
(376945,'217590',1,'202603181359',18490,18560,18470,18560,4932,100,75,81.25,1,'rest','2026-03-18 14:00:26'),
(376946,'217590',1,'202603181400',18600,18700,18600,18700,18690,100,100,88.46,1,'rest','2026-03-18 14:01:02'),
(377036,'217590',3,'202603181348',18630,18640,18510,18540,5931,40,35.29,63.46,1,'rest','2026-03-18 14:00:27'),
(377037,'217590',3,'202603181351',18540,18560,18490,18500,3984,0,31.58,68.75,1,'rest','2026-03-18 14:00:27'),
(377038,'217590',3,'202603181354',18500,18500,18440,18500,4833,0,0,28.57,1,'rest','2026-03-18 14:00:27'),
(377039,'217590',3,'202603181357',18490,18560,18440,18560,10222,100,60,48,1,'rest','2026-03-18 14:00:27'),
(377040,'217590',3,'202603181400',18600,18890,18600,18880,18870,100,100,90.48,1,'rest','2026-03-18 14:03:02'),
(377085,'217590',60,'202603181400',18600,19130,18600,18850,18840,100,58,53.03,1,'rest','2026-03-18 15:00:02'),
(377134,'011930',1,'202603181400',3010,3030,3010,3025,254316,100,40,37.5,1,'ws','2026-03-18 14:50:23'),
(377135,'005930',1,'202603181400',205500,205500,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:01:02'),
(377136,'069500',1,'202603181400',88325,88350,88285,88290,88285,46.15,31.58,15.38,1,'ws','2026-03-18 14:01:02'),
(377137,'263750',1,'202603181400',66100,66100,65600,65600,65600,0,0,54.55,1,'ws','2026-03-18 14:01:02'),
(377138,'235980',1,'202603181400',6060,6200,6050,6160,68642,83.33,76.92,52.63,1,'ws','2026-03-18 14:55:24'),
(377139,'195990',1,'202603181400',2515,2585,2500,2580,87017,61.9,56.52,41.94,1,'ws','2026-03-18 14:45:27'),
(377140,'412350',1,'202603181400',7860,7900,7850,7860,7860,0,0,33.33,1,'ws','2026-03-18 14:01:02'),
(377141,'456160',1,'202603181400',93000,94000,92900,93400,47801,100,100,100,1,'ws','2026-03-18 15:05:25'),
(377142,'369370',1,'202603181400',1520,1524,1518,1523,1523,42.86,60,76.67,1,'ws','2026-03-18 14:01:02'),
(377143,'229200',1,'202603181400',20220,20230,20200,20200,20195,33.33,50,60,1,'ws','2026-03-18 14:01:02'),
(377144,'242040',1,'202603181400',6880,6880,6870,6870,6870,0,66.67,60,1,'ws','2026-03-18 14:01:02'),
(377146,'005930',1,'202603181401',206000,206000,205500,205500,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:02:00'),
(377147,'000660',1,'202603181401',1022000,1022000,1021000,1021000,1021000,NULL,NULL,NULL,1,'ws','2026-03-18 14:02:02'),
(377148,'229200',1,'202603181401',20195,20210,20190,20195,20190,0,28.57,54.55,1,'ws','2026-03-18 14:02:02'),
(377149,'263750',1,'202603181401',65700,65800,65400,65800,65700,28.57,28.57,50,1,'ws','2026-03-18 14:02:02'),
(377150,'235980',1,'202603181401',6150,6160,5950,6040,92339,45.45,41.67,32.26,1,'ws','2026-03-18 14:55:24'),
(377151,'011930',1,'202603181401',3020,3040,3010,3030,320750,100,100,37.5,1,'ws','2026-03-18 14:50:23'),
(377152,'369370',1,'202603181401',1524,1529,1522,1522,1521,75,37.5,42.86,1,'ws','2026-03-18 14:02:02'),
(377153,'217590',1,'202603181401',18700,18840,18650,18840,18810,100,100,100,1,'ws','2026-03-18 14:02:02'),
(377154,'412350',1,'202603181401',7860,7870,7810,7810,7810,0,0,0,1,'ws','2026-03-18 14:02:02'),
(377155,'456160',1,'202603181401',93300,93800,93200,93400,17323,100,100,100,1,'ws','2026-03-18 15:05:25'),
(377156,'195990',1,'202603181401',2585,2600,2550,2555,48748,72.22,50,37.14,1,'ws','2026-03-18 14:45:27'),
(377157,'069500',1,'202603181401',88290,88365,88285,88347,88340,61.96,71.31,50,1,'ws','2026-03-18 14:02:02'),
(377158,'242040',1,'202603181401',6880,6890,6870,6890,6880,66.67,66.67,83.33,1,'ws','2026-03-18 14:02:04'),
(377159,'000660',1,'202603181402',1022000,1022000,1022000,1022000,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:00'),
(377160,'000660',3,'202603181400',1022000,1022000,1022000,1022000,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377161,'235980',1,'202603181402',6040,6100,5970,5980,46734,0,35.71,32.26,1,'ws','2026-03-18 14:55:24'),
(377162,'235980',3,'202603181400',6060,6200,5950,5980,207715,0,0,0,1,'ws','2026-03-18 14:35:31'),
(377163,'005930',1,'202603181402',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377164,'005930',3,'202603181400',205750,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377165,'011930',1,'202603181402',3020,3030,3005,3010,188586,20,42.86,30,1,'ws','2026-03-18 14:50:24'),
(377166,'011930',3,'202603181400',3010,3040,3005,3010,763652,0,14.29,50,1,'ws','2026-03-18 14:50:27'),
(377167,'242040',1,'202603181402',6890,6890,6870,6880,6870,66.67,50,66.67,1,'ws','2026-03-18 14:03:02'),
(377168,'242040',3,'202603181400',6880,6890,6870,6880,6870,100,100,83.33,1,'ws','2026-03-18 14:03:02'),
(377169,'412350',1,'202603181402',7820,7860,7690,7860,7850,50,50,23.26,1,'ws','2026-03-18 14:03:02'),
(377170,'412350',3,'202603181400',7860,7900,7700,7860,7850,0,45.45,78.18,1,'ws','2026-03-18 14:03:02'),
(377171,'456160',1,'202603181402',93300,93900,92900,93400,25288,100,100,100,1,'ws','2026-03-18 15:05:25'),
(377172,'456160',3,'202603181400',93000,94000,92900,93400,90412,100,100,100,1,'ws','2026-03-18 15:05:22'),
(377173,'217590',1,'202603181402',18820,18890,18800,18880,18870,100,100,100,1,'ws','2026-03-18 14:03:02'),
(377174,'069500',1,'202603181402',88350,88400,88340,88390,88390,100,74.07,66.67,1,'ws','2026-03-18 14:03:02'),
(377175,'069500',3,'202603181400',88325,88400,88285,88390,88390,82.35,29.79,67,1,'ws','2026-03-18 14:03:02'),
(377176,'005380',1,'202603181402',537000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377177,'005380',3,'202603181400',538000,538000,537000,538000,537000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377178,'229200',1,'202603181402',20190,20205,20190,20205,20200,66.67,28.57,54.55,1,'ws','2026-03-18 14:03:02'),
(377179,'229200',3,'202603181400',20220,20230,20190,20205,20200,66.67,50,30,1,'ws','2026-03-18 14:03:02'),
(377180,'263750',1,'202603181402',65700,65800,65500,65600,65500,50,22.22,14.29,1,'ws','2026-03-18 14:03:02'),
(377181,'263750',3,'202603181400',66100,66100,65400,65600,65500,37.5,61.54,62.5,1,'ws','2026-03-18 14:03:02'),
(377182,'195990',1,'202603181402',2555,2565,2525,2555,22339,0,72.22,46.43,1,'ws','2026-03-18 14:45:27'),
(377183,'195990',3,'202603181400',2515,2600,2500,2555,158104,32,29.63,30.3,1,'ws','2026-03-18 14:45:29'),
(377184,'369370',1,'202603181402',1521,1521,1517,1517,1517,0,33.33,37.5,1,'ws','2026-03-18 14:03:02'),
(377185,'369370',3,'202603181400',1520,1529,1517,1517,1517,0,0,0,1,'ws','2026-03-18 14:03:02'),
(377188,'298040',3,'202603181400',2733000,2733000,2733000,2733000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377189,'034020',3,'202603181400',107050,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:02'),
(377203,'267260',3,'202603181400',968000,968000,967000,967000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 14:03:04'),
(377204,'034020',1,'202603181403',107050,107100,107050,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:04:00'),
(377205,'456160',1,'202603181403',93300,93400,92500,92600,10984,0,0,69.23,1,'ws','2026-03-18 15:05:25'),
(377206,'005930',1,'202603181403',205750,206000,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:04:02'),
(377207,'235980',1,'202603181403',5980,6040,5910,5980,71139,0,0,33.33,1,'ws','2026-03-18 14:55:24'),
(377208,'267260',1,'202603181403',968000,968000,968000,968000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 14:04:02'),
(377209,'195990',1,'202603181403',2550,2550,2530,2540,6287,0,0,44.83,1,'ws','2026-03-18 14:45:27'),
(377210,'412350',1,'202603181403',7860,8050,7830,8010,8000,100,80,62.5,1,'ws','2026-03-18 14:04:02'),
(377211,'000660',1,'202603181403',1022500,1023000,1022500,1022500,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:04:02'),
(377212,'217590',1,'202603181403',18880,18880,18760,18850,18850,57.14,85.71,91.43,1,'ws','2026-03-18 14:04:02'),
(377213,'069500',1,'202603181403',88397,88427,88380,88422,88415,100,100,82.23,1,'ws','2026-03-18 14:04:02'),
(377214,'263750',1,'202603181403',65500,65700,65500,65600,65500,0,50,22.22,1,'ws','2026-03-18 14:04:02'),
(377215,'011930',1,'202603181403',3010,3020,3000,3020,176677,33.33,42.86,55.56,1,'ws','2026-03-18 14:50:24'),
(377216,'005380',1,'202603181403',539000,539000,538500,538500,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:04:02'),
(377217,'229200',1,'202603181403',20200,20200,20180,20185,20180,33.33,28.57,30.77,1,'ws','2026-03-18 14:04:02'),
(377218,'369370',1,'202603181403',1516,1519,1516,1518,1518,16.67,14.29,28.57,1,'ws','2026-03-18 14:04:04'),
(377219,'242040',1,'202603181403',6880,6880,6870,6880,6870,0,66.67,50,1,'ws','2026-03-18 14:04:06'),
(377220,'000660',1,'202603181404',1022500,1023000,1022500,1022500,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:05:00'),
(377221,'235980',1,'202603181404',5980,6200,5940,6180,73640,100,76.92,62.5,1,'ws','2026-03-18 14:55:24'),
(377222,'195990',1,'202603181404',2540,2545,2525,2545,14431,25,25,63.64,1,'ws','2026-03-18 14:45:27'),
(377223,'412350',1,'202603181404',8010,8030,7950,7950,7950,71.43,76.92,64.52,1,'ws','2026-03-18 14:05:02'),
(377224,'217590',1,'202603181404',18850,18860,18830,18840,18840,0,50,87.5,1,'ws','2026-03-18 14:05:02'),
(377225,'005930',1,'202603181404',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:05:02'),
(377226,'069500',1,'202603181404',88425,88435,88390,88390,88390,50,70.09,66.33,1,'ws','2026-03-18 14:05:02'),
(377227,'010120',1,'202603181404',832000,832000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 14:05:02'),
(377228,'229200',1,'202603181404',20185,20190,20175,20180,20180,0,28.57,16.67,1,'ws','2026-03-18 14:05:02'),
(377229,'011930',1,'202603181404',3020,3020,3015,3020,112642,100,33.33,55.56,1,'ws','2026-03-18 14:50:24'),
(377230,'369370',1,'202603181404',1517,1518,1515,1516,1515,33.33,12.5,33.33,1,'ws','2026-03-18 14:05:02'),
(377231,'456160',1,'202603181404',92600,94000,92500,94000,15889,63.64,63.64,70.37,1,'ws','2026-03-18 15:05:25'),
(377232,'034020',1,'202603181404',107100,107100,107100,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:05:02'),
(377233,'242040',1,'202603181404',6880,6880,6870,6880,6870,100,0,50,1,'ws','2026-03-18 14:05:02'),
(377234,'263750',1,'202603181404',65500,65900,65500,65800,65700,100,50,36.36,1,'ws','2026-03-18 14:05:04'),
(377235,'005930',1,'202603181405',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:00'),
(377236,'005930',3,'202603181403',206000,206000,205750,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377237,'000660',1,'202603181405',1023000,1023000,1022000,1023000,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377238,'000660',3,'202603181403',1023000,1023000,1022000,1023000,1022000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377239,'069500',1,'202603181405',88405,88435,88385,88407,88405,34.69,60.49,82.32,1,'ws','2026-03-18 14:06:02'),
(377240,'069500',3,'202603181403',88397,88435,88380,88407,88405,100,85.29,59.46,1,'ws','2026-03-18 14:06:02'),
(377241,'010120',1,'202603181405',831000,831000,831000,831000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377242,'010120',3,'202603181403',831000,832000,831000,831000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377243,'034020',1,'202603181405',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377244,'034020',3,'202603181403',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377245,'011930',1,'202603181405',3020,3020,2990,3000,386989,0,33.33,27.27,1,'ws','2026-03-18 14:50:24'),
(377246,'011930',3,'202603181403',3010,3020,2990,3000,676308,0,0,46.67,1,'ws','2026-03-18 14:50:27'),
(377247,'456160',1,'202603181405',93900,94400,93900,94400,19094,100,69.23,69.23,1,'ws','2026-03-18 15:05:25'),
(377248,'456160',3,'202603181403',93300,94400,92500,94400,45967,100,100,100,1,'ws','2026-03-18 15:05:22'),
(377249,'235980',1,'202603181405',6170,6210,6130,6170,79054,95.24,95.24,51.28,1,'ws','2026-03-18 14:55:24'),
(377250,'235980',3,'202603181403',5980,6210,5910,6170,223833,70.37,52.78,18.63,1,'ws','2026-03-18 14:35:31'),
(377251,'412350',1,'202603181405',7960,8000,7880,7890,7890,0,55.56,54.05,1,'ws','2026-03-18 14:06:02'),
(377252,'412350',3,'202603181403',7860,8050,7830,7890,7890,100,20,52,1,'ws','2026-03-18 14:06:02'),
(377253,'263750',1,'202603181405',65900,65900,65700,65800,65800,100,100,66.67,1,'ws','2026-03-18 14:06:02'),
(377254,'263750',3,'202603181403',65500,65900,65500,65800,65800,28.57,50,70.59,1,'ws','2026-03-18 14:06:02'),
(377255,'005380',1,'202603181405',538500,538500,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377256,'005380',3,'202603181403',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:06:02'),
(377257,'242040',1,'202603181405',6880,6890,6870,6890,6880,100,100,75,1,'ws','2026-03-18 14:06:02'),
(377258,'242040',3,'202603181403',6880,6890,6870,6890,6880,100,100,100,1,'ws','2026-03-18 14:06:02'),
(377259,'217590',1,'202603181405',18840,18850,18750,18760,18760,0,0,60,1,'ws','2026-03-18 14:06:02'),
(377260,'217590',3,'202603181403',18880,18880,18750,18760,18760,70,72.73,76,1,'ws','2026-03-18 14:06:02'),
(377261,'229200',1,'202603181405',20180,20190,20170,20175,20175,0,0,22.22,1,'ws','2026-03-18 14:06:02'),
(377262,'229200',3,'202603181403',20200,20200,20170,20175,20175,0,40,28.57,1,'ws','2026-03-18 14:06:02'),
(377263,'195990',1,'202603181405',2545,2600,2545,2580,27578,100,72.73,50,1,'ws','2026-03-18 14:45:27'),
(377264,'195990',3,'202603181403',2550,2600,2525,2580,48296,100,43.33,44.12,1,'ws','2026-03-18 14:45:29'),
(377280,'369370',3,'202603181403',1516,1520,1515,1520,1516,50,30,4.41,1,'ws','2026-03-18 14:06:07'),
(377281,'369370',1,'202603181405',1516,1520,1515,1520,1516,66.67,71.43,38.46,1,'ws','2026-03-18 14:06:05'),
(377283,'000660',1,'202603181406',1024000,1025000,1024000,1024000,1024000,NULL,NULL,NULL,1,'ws','2026-03-18 14:07:00'),
(377284,'235980',1,'202603181406',6150,6180,6100,6150,33348,0,86.96,68.97,1,'ws','2026-03-18 14:55:24'),
(377285,'011930',1,'202603181406',3005,3010,2995,2995,128321,0,0,18.18,1,'ws','2026-03-18 14:50:24'),
(377286,'412350',1,'202603181406',7900,7930,7830,7910,7900,25,14.29,64.71,1,'ws','2026-03-18 14:07:02'),
(377287,'369370',1,'202603181406',1520,1521,1514,1514,1514,40,33.33,27.78,1,'ws','2026-03-18 14:07:02'),
(377288,'456160',1,'202603181406',94400,94400,93500,93500,11665,30.77,66.67,51.43,1,'ws','2026-03-18 15:05:25'),
(377289,'069500',1,'202603181406',88407,88465,88405,88462,88460,100,69.23,82.12,1,'ws','2026-03-18 14:07:02'),
(377290,'005930',1,'202603181406',205500,206000,205500,206000,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:07:02'),
(377291,'263750',1,'202603181406',65900,65900,65600,65600,65600,0,50,33.33,1,'ws','2026-03-18 14:07:02'),
(377292,'034020',1,'202603181406',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:07:02'),
(377293,'005380',1,'202603181406',538000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:07:02'),
(377294,'242040',1,'202603181406',6890,6890,6880,6890,6880,100,100,50,1,'ws','2026-03-18 14:07:02'),
(377295,'195990',1,'202603181406',2595,2595,2560,2580,10440,100,100,72.73,1,'ws','2026-03-18 14:45:27'),
(377296,'229200',1,'202603181406',20175,20200,20175,20190,20190,75,60,45.45,1,'ws','2026-03-18 14:07:02'),
(377297,'217590',1,'202603181406',18750,18850,18710,18820,18820,42.86,40,45.45,1,'ws','2026-03-18 14:07:04'),
(377298,'069500',1,'202603181407',88465,88520,88460,88500,88490,100,100,81.61,1,'ws','2026-03-18 14:08:00'),
(377299,'229200',1,'202603181407',20190,20205,20190,20200,20195,100,83.33,45.45,1,'ws','2026-03-18 14:08:02'),
(377300,'235980',1,'202603181407',6130,6390,6130,6380,151943,92,88.46,93.48,1,'ws','2026-03-18 14:55:24'),
(377301,'011930',1,'202603181407',3000,3000,2980,2995,400324,0,0,28.57,1,'ws','2026-03-18 14:50:24'),
(377302,'005930',1,'202603181407',205750,205750,205750,205750,205500,NULL,NULL,NULL,1,'ws','2026-03-18 14:08:02'),
(377303,'000660',1,'202603181407',1026000,1026500,1026000,1026000,1026000,NULL,NULL,NULL,1,'ws','2026-03-18 14:08:02'),
(377304,'412350',1,'202603181407',7910,8030,7900,8030,8020,100,70,70.73,1,'ws','2026-03-18 14:08:02'),
(377305,'456160',1,'202603181407',93500,93700,93300,93500,8697,0,30.77,51.43,1,'ws','2026-03-18 15:05:25'),
(377306,'217590',1,'202603181407',18820,18840,18760,18840,18830,100,50,40,1,'ws','2026-03-18 14:08:02'),
(377307,'369370',1,'202603181407',1514,1514,1503,1503,1503,0,19.05,20.83,1,'ws','2026-03-18 14:08:02'),
(377308,'005380',1,'202603181407',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:08:02'),
(377309,'242040',1,'202603181407',6890,6900,6880,6900,6890,100,100,100,1,'ws','2026-03-18 14:08:02'),
(377310,'263750',1,'202603181407',65700,65800,65400,65500,65400,0,0,40,1,'ws','2026-03-18 14:08:02'),
(377311,'195990',1,'202603181407',2560,2580,2550,2550,2540,0,53.85,47.06,1,'ws','2026-03-18 14:45:27'),
(377312,'000660',1,'202603181408',1028000,1029000,1028000,1028000,1028000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:00'),
(377313,'005930',3,'202603181406',206500,206500,206250,206250,206000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377314,'000660',3,'202603181406',1029000,1029000,1028000,1028000,1028000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377315,'011930',1,'202603181408',2995,3000,2985,2985,184238,0,0,0,1,'ws','2026-03-18 14:50:24'),
(377316,'011930',3,'202603181406',3005,3010,2980,2985,712883,0,0,8.33,1,'ws','2026-03-18 14:50:27'),
(377317,'456160',1,'202603181408',93500,94100,93500,94100,5925,100,40,72.73,1,'ws','2026-03-18 15:05:25'),
(377318,'456160',3,'202603181406',94400,94400,93300,94100,26287,76.92,83.33,90.62,1,'ws','2026-03-18 15:05:22'),
(377319,'217590',1,'202603181408',18870,18930,18860,18910,18850,100,100,62.5,1,'ws','2026-03-18 14:09:02'),
(377320,'217590',3,'202603181406',18750,18930,18710,18910,18850,55.56,78.18,81.54,1,'ws','2026-03-18 14:09:02'),
(377321,'005930',1,'202603181408',206500,206500,206250,206250,206000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377322,'069500',1,'202603181408',88495,88595,88490,88580,88585,100,100,85.59,1,'ws','2026-03-18 14:09:02'),
(377323,'069500',3,'202603181406',88407,88595,88405,88580,88585,100,100,61.18,1,'ws','2026-03-18 14:09:02'),
(377324,'034020',1,'202603181408',106900,106950,106900,106950,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377325,'034020',3,'202603181406',106900,107000,106900,106950,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377326,'235980',1,'202603181408',6380,6380,6300,6350,81695,88.46,82.14,87.76,1,'ws','2026-03-18 14:55:24'),
(377327,'235980',3,'202603181406',6150,6390,6100,6350,266986,100,82.22,50,1,'ws','2026-03-18 14:35:31'),
(377328,'005380',1,'202603181408',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377329,'005380',3,'202603181406',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377330,'412350',1,'202603181408',8020,8030,7980,7980,7980,70.59,73.68,45.16,1,'ws','2026-03-18 14:09:02'),
(377331,'412350',3,'202603181406',7900,8030,7830,7980,7980,100,100,64.71,1,'ws','2026-03-18 14:09:02'),
(377332,'010120',1,'202603181408',830000,830000,830000,830000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377333,'010120',3,'202603181406',830000,830000,830000,830000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377334,'229200',1,'202603181408',20205,20205,20175,20195,20190,66.67,83.33,62.5,1,'ws','2026-03-18 14:09:02'),
(377335,'229200',3,'202603181406',20175,20205,20175,20195,20190,40,30.77,45.45,1,'ws','2026-03-18 14:09:02'),
(377336,'267260',1,'202603181408',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377337,'267260',3,'202603181406',969000,969000,969000,969000,968000,NULL,NULL,NULL,1,'ws','2026-03-18 14:09:02'),
(377338,'242040',1,'202603181408',6900,6910,6890,6905,6900,100,100,100,1,'ws','2026-03-18 14:09:02'),
(377339,'242040',3,'202603181406',6890,6910,6880,6905,6900,100,100,100,1,'ws','2026-03-18 14:09:02'),
(377340,'195990',1,'202603181408',2550,2585,2525,2575,21091,45.45,45.45,68.42,1,'ws','2026-03-18 14:45:27'),
(377341,'195990',3,'202603181406',2595,2595,2525,2575,34071,83.33,92.86,39.39,1,'ws','2026-03-18 14:45:29'),
(377342,'369370',1,'202603181408',1503,1505,1500,1505,1504,15.38,10.53,24,1,'ws','2026-03-18 14:09:02'),
(377343,'369370',3,'202603181406',1520,1521,1500,1505,1504,16.67,14.29,5.88,1,'ws','2026-03-18 14:09:02'),
(377358,'263750',3,'202603181406',65900,65900,65400,65600,65600,50,22.22,58.82,1,'ws','2026-03-18 14:09:06'),
(377359,'263750',1,'202603181408',65500,65800,65400,65600,65600,50,25,50,1,'ws','2026-03-18 14:09:04'),
(377361,'235980',1,'202603181409',6340,6380,6250,6280,97865,0,69.7,63.89,1,'ws','2026-03-18 14:55:24'),
(377362,'195990',1,'202603181409',2585,2585,2550,2560,9137,62.5,35.71,57.14,1,'ws','2026-03-18 14:45:27'),
(377363,'242040',1,'202603181409',6910,6920,6880,6890,6880,25,50,62.5,1,'ws','2026-03-18 14:10:02'),
(377364,'412350',1,'202603181409',7980,8000,7960,7990,7980,16.67,72.22,57.69,1,'ws','2026-03-18 14:10:02'),
(377365,'217590',1,'202603181409',18910,18940,18830,18875,18870,66.67,72,56.6,1,'ws','2026-03-18 14:10:02'),
(377366,'011930',1,'202603181409',2987,3000,2980,3000,248713,60,60,30,1,'ws','2026-03-18 14:50:24'),
(377367,'456160',1,'202603181409',94200,94300,93900,93900,11446,75,75,47.62,1,'ws','2026-03-18 15:05:25'),
(377368,'069500',1,'202603181409',88580,88615,88517,88535,88540,64,72.39,80.85,1,'ws','2026-03-18 14:10:02'),
(377369,'229200',1,'202603181409',20190,20195,20170,20170,20170,0,25,41.67,1,'ws','2026-03-18 14:10:02'),
(377370,'369370',1,'202603181409',1505,1505,1500,1501,1501,33.33,11.76,22.22,1,'ws','2026-03-18 14:10:02'),
(377371,'263750',1,'202603181409',65600,65800,65500,65700,65600,100,66.67,40,1,'ws','2026-03-18 14:10:02'),
(377372,'005930',1,'202603181410',206500,206500,206250,206500,206000,NULL,NULL,NULL,1,'ws','2026-03-18 14:11:00'),
(377373,'000660',1,'202603181410',1028000,1029000,1028000,1029000,1028000,NULL,NULL,NULL,1,'ws','2026-03-18 14:11:02'),
(377374,'069500',1,'202603181410',88537,88555,88510,88547,88545,21.05,67.15,80.43,1,'ws','2026-03-18 14:11:02'),
(377375,'456160',1,'202603181410',93900,94000,93500,93700,6205,0,60,31.58,1,'ws','2026-03-18 15:05:25'),
(377376,'466930',1,'202603181410',22405,22405,22405,22405,22400,NULL,NULL,NULL,1,'ws','2026-03-18 14:11:02'),
(377377,'034020',1,'202603181410',106800,106850,106800,106850,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:11:02'),
(377378,'235980',1,'202603181410',6260,6290,6180,6200,51517,0,0,53.49,1,'ws','2026-03-18 14:55:24'),
(377379,'229200',1,'202603181410',20170,20170,20140,20160,20155,0,0,38.46,1,'ws','2026-03-18 14:11:02'),
(377380,'369370',1,'202603181410',1501,1506,1501,1506,1500,55.56,63.64,25,1,'ws','2026-03-18 14:11:02'),
(377381,'263750',1,'202603181410',65700,66300,65600,66200,66000,100,100,70,1,'ws','2026-03-18 14:11:02'),
(377382,'011930',1,'202603181410',2995,3010,2995,3010,141392,100,71.43,62.5,1,'ws','2026-03-18 14:50:24'),
(377383,'195990',1,'202603181410',2560,2560,2535,2550,41192,0,50,31.25,1,'ws','2026-03-18 14:45:27'),
(377384,'242040',1,'202603181410',6890,6890,6880,6880,6880,0,16.67,37.5,1,'ws','2026-03-18 14:11:04'),
(377385,'217590',1,'202603181410',18880,18880,18850,18860,18850,0,58.33,75,1,'ws','2026-03-18 14:11:08'),
(377386,'217590',1,'202603181411',18880,18890,18860,18880,18850,57.14,28.57,68.75,1,'ws','2026-03-18 14:12:00'),
(377387,'005930',3,'202603181409',207000,207000,206750,206750,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377388,'217590',3,'202603181409',18910,18940,18830,18880,18850,83.33,50,75.81,1,'ws','2026-03-18 14:12:02'),
(377389,'005930',1,'202603181411',207000,207000,206750,206750,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377390,'000660',1,'202603181411',1030000,1031500,1030000,1031500,1031000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377391,'000660',3,'202603181409',1030000,1031500,1029000,1031500,1031000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377392,'069500',1,'202603181411',88550,88630,88547,88630,88625,100,67.86,82.56,1,'ws','2026-03-18 14:12:02'),
(377393,'069500',3,'202603181409',88577,88630,88510,88630,88625,100,100,95.38,1,'ws','2026-03-18 14:12:02'),
(377394,'034020',1,'202603181411',106650,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377395,'034020',3,'202603181409',106650,106700,106600,106700,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377396,'235980',1,'202603181411',6240,6340,6230,6320,45561,60,44.44,66.04,1,'ws','2026-03-18 14:55:24'),
(377397,'235980',3,'202603181409',6340,6380,6180,6320,194943,85.71,92.5,64.91,1,'ws','2026-03-18 14:35:31'),
(377398,'456160',1,'202603181411',93800,93800,93500,93500,4132,0,0,50,1,'ws','2026-03-18 15:05:25'),
(377399,'456160',3,'202603181409',94200,94300,93500,93500,21783,0,52.63,76.32,1,'ws','2026-03-18 15:05:22'),
(377400,'010120',1,'202603181411',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377401,'010120',3,'202603181409',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377402,'229200',1,'202603181411',20155,20180,20155,20170,20170,50,22.22,33.33,1,'ws','2026-03-18 14:12:02'),
(377403,'229200',3,'202603181409',20190,20195,20140,20170,20170,44.44,26.67,41.67,1,'ws','2026-03-18 14:12:02'),
(377404,'267260',1,'202603181411',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377405,'267260',3,'202603181409',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377406,'011930',1,'202603181411',3010,3010,3000,3000,168597,50,71.43,55.56,1,'ws','2026-03-18 14:50:24'),
(377407,'011930',3,'202603181409',2987,3010,2980,3000,558702,50,37.5,21.43,1,'ws','2026-03-18 14:50:27'),
(377408,'005380',1,'202603181411',538000,538000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377409,'005380',3,'202603181409',539000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377410,'195990',1,'202603181411',2550,2550,2520,2540,14186,0,0,27.78,1,'ws','2026-03-18 14:45:27'),
(377411,'195990',3,'202603181409',2585,2585,2520,2540,64515,0,38.46,34.21,1,'ws','2026-03-18 14:45:29'),
(377412,'263750',1,'202603181411',66100,66200,65500,65600,65500,45.45,50,50,1,'ws','2026-03-18 14:12:02'),
(377413,'263750',3,'202603181409',65600,66300,65500,65600,65500,0,50,41.67,1,'ws','2026-03-18 14:12:02'),
(377415,'298040',3,'202603181409',2741000,2741000,2741000,2741000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:12:02'),
(377429,'369370',1,'202603181411',1501,1508,1500,1502,1501,55.56,38.46,26.92,1,'ws','2026-03-18 14:12:04'),
(377430,'369370',3,'202603181409',1505,1508,1500,1502,1501,0,14.29,10.71,1,'ws','2026-03-18 14:12:04'),
(377431,'242040',1,'202603181411',6880,6890,6870,6870,6870,0,0,30,1,'ws','2026-03-18 14:12:04'),
(377432,'242040',3,'202603181409',6910,6920,6870,6870,6870,30,41.67,56.25,1,'ws','2026-03-18 14:12:04'),
(377435,'412350',3,'202603181409',7980,8100,7960,8100,8080,100,100,66.67,1,'ws','2026-03-18 14:13:00'),
(377436,'412350',1,'202603181410',7980,8100,7960,8100,8080,100,70.59,83.87,1,'ws','2026-03-18 14:12:58'),
(377438,'005930',1,'202603181412',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:13:02'),
(377439,'195990',1,'202603181412',2550,2665,2535,2665,110717,92.59,86.21,81.08,1,'ws','2026-03-18 14:45:27'),
(377440,'412350',1,'202603181412',8140,8150,8130,8130,8130,100,100,84.38,1,'ws','2026-03-18 14:13:02'),
(377441,'456160',1,'202603181412',93500,93600,92700,93100,12282,0,0,37.5,1,'ws','2026-03-18 15:05:25'),
(377442,'217590',1,'202603181412',18880,18880,18760,18800,18780,20,17.39,40.91,1,'ws','2026-03-18 14:13:02'),
(377443,'000660',1,'202603181412',1033000,1034000,1033000,1034000,1033000,NULL,NULL,NULL,1,'ws','2026-03-18 14:13:02'),
(377444,'034020',1,'202603181412',106700,106700,106700,106700,106700,NULL,NULL,NULL,1,'ws','2026-03-18 14:13:02'),
(377445,'235980',1,'202603181412',6320,6340,6210,6230,37495,57.14,41.38,30.77,1,'ws','2026-03-18 14:55:24'),
(377446,'011930',1,'202603181412',3000,3005,2990,2995,139001,0,40,50,1,'ws','2026-03-18 14:50:24'),
(377447,'229200',1,'202603181412',20170,20175,20160,20165,20165,66.67,40,18.18,1,'ws','2026-03-18 14:13:02'),
(377448,'263750',1,'202603181412',65600,65900,65500,65900,65700,33.33,57.14,62.5,1,'ws','2026-03-18 14:13:02'),
(377449,'069500',1,'202603181412',88627,88660,88620,88652,88645,100,100,81.4,1,'ws','2026-03-18 14:13:02'),
(377450,'369370',1,'202603181412',1502,1505,1502,1505,1504,42.86,66.67,55.56,1,'ws','2026-03-18 14:13:02'),
(377451,'242040',1,'202603181412',6870,6875,6870,6870,6870,0,0,12.5,1,'ws','2026-03-18 14:13:04'),
(377452,'000660',1,'202603181413',1035000,1035000,1034500,1034500,1034000,NULL,NULL,NULL,1,'ws','2026-03-18 14:14:00'),
(377453,'005930',1,'202603181413',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:14:02'),
(377454,'005380',1,'202603181413',539000,539000,539000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:14:02'),
(377455,'263750',1,'202603181413',65900,65900,65600,65800,65700,75,30,56.25,1,'ws','2026-03-18 14:14:02'),
(377456,'195990',1,'202603181413',2660,2665,2550,2620,86646,73.53,69.44,60.98,1,'ws','2026-03-18 14:45:27'),
(377457,'456160',1,'202603181413',93100,93400,93100,93100,4491,0,0,0,1,'ws','2026-03-18 15:05:25'),
(377458,'010120',1,'202603181413',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:14:02'),
(377459,'229200',1,'202603181413',20165,20170,20150,20155,20150,0,40,16.67,1,'ws','2026-03-18 14:14:02'),
(377460,'011930',1,'202603181413',2995,3000,2975,2980,282315,0,0,45.45,1,'ws','2026-03-18 14:50:24'),
(377461,'412350',1,'202603181413',8150,8290,8100,8100,8100,50,82.35,65.22,1,'ws','2026-03-18 14:14:02'),
(377462,'369370',1,'202603181413',1505,1508,1505,1507,1507,100,55.56,55.56,1,'ws','2026-03-18 14:14:02'),
(377463,'069500',1,'202603181413',88660,88670,88640,88670,88665,100,100,75,1,'ws','2026-03-18 14:14:02'),
(377464,'217590',1,'202603181413',18800,18800,18750,18770,18750,0,15.38,11.11,1,'ws','2026-03-18 14:14:02'),
(377465,'242040',1,'202603181413',6870,6875,6870,6870,6870,100,0,0,1,'ws','2026-03-18 14:14:02'),
(377466,'235980',1,'202603181413',6220,6280,6160,6240,50943,10,59.09,35.14,1,'ws','2026-03-18 14:55:24'),
(377467,'195990',1,'202603181414',2620,2650,2600,2640,44326,30.77,76.32,69.05,1,'ws','2026-03-18 14:45:27'),
(377468,'005380',3,'202603181412',538500,538500,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377469,'195990',3,'202603181412',2550,2665,2535,2640,241689,74.07,71.43,80.49,1,'ws','2026-03-18 14:45:29'),
(377470,'195990',15,'202603181400',2515,2665,2500,2640,546675,42.37,46.88,50,1,'ws','2026-03-18 14:45:29'),
(377471,'369370',1,'202603181414',1507,1510,1505,1505,1505,50,71.43,62.5,1,'ws','2026-03-18 14:15:02'),
(377472,'369370',3,'202603181412',1502,1510,1502,1505,1505,50,14.29,22.22,1,'ws','2026-03-18 14:15:02'),
(377473,'369370',15,'202603181400',1520,1529,1500,1505,1505,0,0,37.84,1,'ws','2026-03-18 14:15:02'),
(377474,'005930',1,'202603181414',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377475,'005930',3,'202603181412',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377476,'005930',15,'202603181400',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377477,'000660',1,'202603181414',1035000,1035000,1034000,1034500,1034000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377478,'000660',3,'202603181412',1034000,1035000,1034000,1034000,1034000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377479,'000660',15,'202603181400',1034000,1035000,1034000,1034000,1034000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377480,'005380',1,'202603181414',538500,538500,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377481,'005380',15,'202603181400',538500,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377482,'229200',1,'202603181414',20155,20160,20150,20155,20150,0,0,28.57,1,'ws','2026-03-18 14:15:02'),
(377483,'229200',3,'202603181412',20170,20180,20150,20150,20150,0,30.77,18.18,1,'ws','2026-03-18 14:15:02'),
(377484,'229200',15,'202603181400',20220,20230,20140,20150,20150,0,26.92,53.66,1,'ws','2026-03-18 14:15:02'),
(377485,'034020',1,'202603181414',106550,106600,106550,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377486,'034020',3,'202603181412',106600,106600,106500,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377487,'034020',15,'202603181400',106600,106600,106500,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377488,'011930',1,'202603181414',2980,2995,2960,2985,338866,25,20,33.33,1,'ws','2026-03-18 14:50:24'),
(377489,'011930',3,'202603181412',3000,3005,2960,2985,760182,50,33.33,25,1,'ws','2026-03-18 14:50:27'),
(377490,'011930',15,'202603181400',3010,3040,2960,2985,3471727,62.5,76.92,60.61,1,'ws','2026-03-18 14:50:28'),
(377491,'412350',1,'202603181414',8105,8230,8080,8190,8170,75,80,88.89,1,'ws','2026-03-18 14:15:02'),
(377492,'412350',3,'202603181412',8140,8250,8080,8190,8170,100,100,100,1,'ws','2026-03-18 14:15:02'),
(377493,'412350',15,'202603181400',7860,8250,7700,8190,8170,100,100,96.35,1,'ws','2026-03-18 14:15:02'),
(377494,'069500',1,'202603181414',88660,88680,88650,88665,88660,78.26,88.89,96.43,1,'ws','2026-03-18 14:15:02'),
(377495,'069500',3,'202603181412',88627,88682,88620,88665,88660,100,100,100,1,'ws','2026-03-18 14:15:02'),
(377496,'069500',15,'202603181400',88325,88682,88285,88665,88660,100,92.63,79.78,1,'ws','2026-03-18 14:15:02'),
(377497,'242040',1,'202603181414',6875,6880,6860,6870,6860,100,100,0,1,'ws','2026-03-18 14:15:02'),
(377498,'242040',3,'202603181412',6870,6880,6860,6870,6860,0,30,41.67,1,'ws','2026-03-18 14:15:02'),
(377499,'242040',15,'202603181400',6880,6920,6860,6870,6860,80,80,50,1,'ws','2026-03-18 14:15:02'),
(377500,'456160',1,'202603181414',93100,94200,93100,94000,9953,100,69.23,52.94,1,'ws','2026-03-18 15:05:25'),
(377501,'456160',3,'202603181412',93500,94200,92700,94000,26726,45.45,35.71,68.97,1,'ws','2026-03-18 15:05:22'),
(377502,'456160',15,'202603181400',93000,94400,92500,94000,211175,100,100,90.7,1,'ws','2026-03-18 15:05:26'),
(377503,'235980',1,'202603181414',6240,6240,6140,6200,26481,20,7.14,38.24,1,'ws','2026-03-18 14:55:24'),
(377504,'235980',3,'202603181412',6320,6340,6140,6200,114919,0,54.55,61.67,1,'ws','2026-03-18 14:35:31'),
(377505,'235980',15,'202603181400',6060,6390,5910,6200,1008396,13.46,44.1,67.27,1,'ws','2026-03-18 14:55:25'),
(377506,'298040',1,'202603181414',2737000,2737000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377507,'298040',3,'202603181412',2737000,2737000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377508,'298040',15,'202603181400',2737000,2737000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377509,'263750',1,'202603181414',65800,65800,65700,65700,65600,0,60,50,1,'ws','2026-03-18 14:15:02'),
(377510,'263750',3,'202603181412',65600,65900,65500,65700,65600,100,33.33,30,1,'ws','2026-03-18 14:15:02'),
(377511,'263750',15,'202603181400',66100,66300,65400,65700,65600,76.47,78.95,82.76,1,'ws','2026-03-18 14:15:02'),
(377513,'010120',3,'202603181412',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377514,'010120',15,'202603181400',829000,829000,829000,829000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:02'),
(377544,'217590',1,'202603181414',18770,18790,18760,18780,18780,25,8.33,19.35,1,'ws','2026-03-18 14:15:04'),
(377545,'217590',3,'202603181412',18880,18880,18750,18780,18780,0,53.57,63.24,1,'ws','2026-03-18 14:15:04'),
(377546,'217590',15,'202603181400',18600,18940,18600,18780,18780,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:04'),
(377547,'267260',3,'202603181412',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:04'),
(377548,'267260',15,'202603181400',968000,968000,968000,968000,967000,NULL,NULL,NULL,1,'ws','2026-03-18 14:15:04'),
(377551,'005930',1,'202603181415',206500,207000,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:16:00'),
(377552,'000660',1,'202603181415',1035000,1035000,1034000,1035000,1034000,NULL,NULL,NULL,1,'ws','2026-03-18 14:16:02'),
(377553,'034020',1,'202603181415',106600,106600,106550,106600,106500,NULL,NULL,NULL,1,'ws','2026-03-18 14:16:02'),
(377554,'235980',1,'202603181415',6200,6210,6150,6180,21403,0,14.29,46.43,1,'ws','2026-03-18 14:55:24'),
(377555,'069500',1,'202603181415',88662,88740,88662,88737,88735,93.51,94.74,97.5,1,'ws','2026-03-18 14:16:02'),
(377556,'005380',1,'202603181415',539000,539000,538000,539000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:16:02'),
(377557,'229200',1,'202603181415',20150,20160,20145,20160,20155,100,33.33,50,1,'ws','2026-03-18 14:16:02'),
(377558,'242040',1,'202603181415',6860,6870,6860,6860,6860,0,0,0,1,'ws','2026-03-18 14:16:02'),
(377559,'195990',1,'202603181415',2637,2640,2620,2620,31133,50,23.53,65.91,1,'ws','2026-03-18 14:45:27'),
(377560,'412350',1,'202603181415',8190,8210,8120,8130,8130,60,50,71.88,1,'ws','2026-03-18 14:16:02'),
(377561,'263750',1,'202603181415',65700,65700,65500,65500,65500,0,0,23.08,1,'ws','2026-03-18 14:16:02'),
(377562,'369370',1,'202603181415',1506,1509,1505,1505,1505,0,50,45.45,1,'ws','2026-03-18 14:16:02'),
(377563,'010120',1,'202603181415',829000,830000,829000,830000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:16:02'),
(377564,'217590',1,'202603181415',18770,18800,18740,18780,18770,100,25,21.43,1,'ws','2026-03-18 14:16:04'),
(377565,'456160',1,'202603181415',94100,94100,93300,93500,7614,64.29,64.29,45,1,'ws','2026-03-18 15:05:25'),
(377566,'005930',1,'202603181416',207000,207000,206750,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:17:00'),
(377567,'000660',1,'202603181416',1037000,1038000,1037000,1038000,1037000,NULL,NULL,NULL,1,'ws','2026-03-18 14:17:02'),
(377568,'069500',1,'202603181416',88735,88785,88720,88775,88775,100,95.65,96.77,1,'ws','2026-03-18 14:17:02'),
(377569,'235980',1,'202603181416',6180,6210,6110,6130,37088,0,0,4.76,1,'ws','2026-03-18 14:55:24'),
(377570,'195990',1,'202603181416',2615,2645,2580,2600,38164,0,33.33,63.04,1,'ws','2026-03-18 14:45:27'),
(377571,'412350',1,'202603181416',8140,8190,8130,8190,8180,50,71.43,66.67,1,'ws','2026-03-18 14:17:02'),
(377572,'456160',1,'202603181416',93500,94000,93400,93800,4936,37.5,70.59,57.14,1,'ws','2026-03-18 15:05:25'),
(377573,'034020',1,'202603181416',106700,106700,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:17:02'),
(377574,'263750',1,'202603181416',65500,65600,65000,65000,65000,0,0,25,1,'ws','2026-03-18 14:17:02'),
(377575,'229200',1,'202603181416',20160,20170,20155,20160,20155,100,100,25,1,'ws','2026-03-18 14:17:02'),
(377576,'242040',1,'202603181416',6860,6870,6860,6870,6860,50,50,50,1,'ws','2026-03-18 14:17:02'),
(377577,'217590',1,'202603181416',18790,18800,18780,18800,18740,100,100,21.43,1,'ws','2026-03-18 14:17:04'),
(377578,'369370',1,'202603181416',1503,1506,1500,1500,1500,0,0,41.67,1,'ws','2026-03-18 14:17:06'),
(377579,'034020',3,'202603181415',106800,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:00'),
(377580,'069500',1,'202603181417',88780,88810,88767,88810,88805,100,100,97.02,1,'ws','2026-03-18 14:18:00'),
(377581,'267260',3,'202603181415',970000,970000,970000,970000,969000,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:02'),
(377582,'217590',3,'202603181415',18770,18880,18740,18860,18850,44.44,38.1,47.92,1,'ws','2026-03-18 14:18:02'),
(377583,'069500',3,'202603181415',88662,88810,88662,88810,88805,100,100,100,1,'ws','2026-03-18 14:18:02'),
(377584,'412350',3,'202603181415',8190,8240,8120,8150,8140,69.23,84,89.19,1,'ws','2026-03-18 14:18:02'),
(377585,'369370',3,'202603181415',1506,1509,1500,1507,1506,100,62.5,30.77,1,'ws','2026-03-18 14:18:02'),
(377586,'263750',3,'202603181415',65700,65700,64800,65100,65100,14.29,14.29,27.27,1,'ws','2026-03-18 14:18:02'),
(377587,'195990',3,'202603181415',2637,2645,2515,2535,132889,48.78,41.67,46.3,1,'ws','2026-03-18 14:45:29'),
(377588,'456160',3,'202603181415',94100,94100,93300,93700,16657,62.5,35.71,55.56,1,'ws','2026-03-18 15:05:22'),
(377589,'229200',3,'202603181415',20150,20170,20145,20155,20150,0,0,22.22,1,'ws','2026-03-18 14:18:02'),
(377590,'242040',3,'202603181415',6860,6870,6860,6870,6860,100,0,41.67,1,'ws','2026-03-18 14:18:02'),
(377591,'217590',1,'202603181417',18800,18880,18760,18860,18850,100,100,75,1,'ws','2026-03-18 14:18:02'),
(377592,'005930',1,'202603181417',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:02'),
(377593,'005930',3,'202603181415',207000,207000,207000,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:02'),
(377594,'000660',1,'202603181417',1039000,1039000,1039000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:02'),
(377595,'000660',3,'202603181415',1039000,1039000,1039000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:18:02'),
(377596,'412350',1,'202603181417',8200,8240,8140,8150,8140,60,37.5,53.57,1,'ws','2026-03-18 14:18:02'),
(377597,'369370',1,'202603181417',1501,1508,1500,1507,1506,58.33,58.33,56.25,1,'ws','2026-03-18 14:18:02'),
(377598,'263750',1,'202603181417',65000,65300,64800,65100,65100,16.67,12.5,10,1,'ws','2026-03-18 14:18:02'),
(377599,'195990',1,'202603181417',2595,2600,2515,2535,63592,0,0,11.76,1,'ws','2026-03-18 14:45:27'),
(377600,'456160',1,'202603181417',93800,93900,93600,93700,4107,75,33.33,66.67,1,'ws','2026-03-18 15:05:25'),
(377601,'229200',1,'202603181417',20155,20165,20150,20155,20150,0,50,25,1,'ws','2026-03-18 14:18:02'),
(377602,'242040',1,'202603181417',6860,6870,6860,6870,6860,100,50,50,1,'ws','2026-03-18 14:18:02'),
(377612,'235980',3,'202603181415',6200,6210,6110,6150,82373,0,0,64.91,1,'ws','2026-03-18 14:35:31'),
(377613,'235980',1,'202603181417',6120,6160,6110,6150,23882,28.57,22.22,21.43,1,'ws','2026-03-18 14:55:24'),
(377615,'069500',1,'202603181418',88810,88825,88775,88815,88810,100,100,96.77,1,'ws','2026-03-18 14:19:00'),
(377616,'229200',1,'202603181418',20150,20155,20125,20130,20125,0,0,14.29,1,'ws','2026-03-18 14:19:02'),
(377617,'263750',1,'202603181418',65100,65200,64800,64800,64800,25,11.11,8.33,1,'ws','2026-03-18 14:19:02'),
(377618,'235980',1,'202603181418',6150,6160,6140,6140,8773,66.67,25,14.29,1,'ws','2026-03-18 14:55:24'),
(377619,'242040',1,'202603181418',6870,6880,6870,6870,6870,100,100,50,1,'ws','2026-03-18 14:19:02'),
(377620,'005930',1,'202603181418',207000,207000,206500,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:19:02'),
(377621,'000660',1,'202603181418',1039000,1039000,1038000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:19:02'),
(377622,'005380',1,'202603181418',538000,539000,538000,538000,538000,NULL,NULL,NULL,1,'ws','2026-03-18 14:19:02'),
(377623,'298040',1,'202603181418',2729000,2730000,2729000,2730000,2729000,NULL,NULL,NULL,1,'ws','2026-03-18 14:19:02'),
(377624,'034020',1,'202603181418',106800,106800,106700,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-18 14:19:02'),
(377625,'412350',1,'202603181418',8140,8150,8030,8040,8040,0,28.57,41.67,1,'ws','2026-03-18 14:19:02'),
(377626,'456160',1,'202603181418',93700,93800,91600,91900,25967,0,13.64,33.33,1,'ws','2026-03-18 15:05:25'),
(377627,'195990',1,'202603181418',2535,2590,2535,2560,25418,27.78,22.73,30,1,'ws','2026-03-18 14:45:27'),
(377628,'369370',1,'202603181418',1507,1507,1500,1502,1501,58.33,41.18,36.84,1,'ws','2026-03-18 14:19:02'),
(377629,'217590',1,'202603181418',18860,18860,18840,18840,18840,75,80,81.82,1,'ws','2026-03-18 14:19:05'),
(377630,'005930',1,'202603181419',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:00'),
(377631,'000660',1,'202603181419',1041000,1041000,1040000,1041000,1041000,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:02'),
(377632,'034020',1,'202603181419',106900,106900,106700,106700,106700,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:02'),
(377633,'217590',1,'202603181419',18850,18900,18850,18860,18850,50,80,83.33,1,'ws','2026-03-18 14:20:02'),
(377634,'069500',1,'202603181419',88815,88900,88807,88885,88880,100,100,100,1,'ws','2026-03-18 14:20:02'),
(377635,'466930',1,'202603181419',22440,22440,22440,22440,22425,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:02'),
(377636,'456160',1,'202603181419',91900,92500,91800,92500,8473,25,24,27.27,1,'ws','2026-03-18 15:05:25'),
(377637,'010120',1,'202603181419',829000,830000,829000,830000,829000,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:02'),
(377638,'229200',1,'202603181419',20125,20145,20110,20140,20140,28.57,25,33.33,1,'ws','2026-03-18 14:20:02'),
(377639,'005380',1,'202603181419',541000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 14:20:02'),
(377640,'195990',1,'202603181419',2555,2560,2530,2540,37544,55.56,22.73,16.67,1,'ws','2026-03-18 14:45:27'),
(377641,'263750',1,'202603181419',64700,65000,64700,64900,64800,25,40,16.67,1,'ws','2026-03-18 14:20:02'),
(377642,'412350',1,'202603181419',8050,8100,8040,8070,8060,21.43,16.67,30,1,'ws','2026-03-18 14:20:02'),
(377643,'235980',1,'202603181419',6140,6190,6130,6190,14884,83.33,87.5,46.67,1,'ws','2026-03-18 14:55:24'),
(377644,'242040',1,'202603181419',6870,6880,6860,6870,6870,100,100,50,1,'ws','2026-03-18 14:20:04'),
(377645,'369370',1,'202603181419',1505,1506,1502,1502,1502,0,58.33,41.18,1,'ws','2026-03-18 14:20:04'),
(377646,'000660',1,'202603181420',1038500,1039000,1038500,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:00'),
(377647,'005380',3,'202603181418',542000,542000,541500,541500,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377648,'000660',3,'202603181418',1039000,1040000,1038500,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377649,'069500',1,'202603181420',88882,88882,88770,88790,88790,42.42,44.12,60.91,1,'ws','2026-03-18 14:21:02'),
(377650,'069500',3,'202603181418',88810,88900,88770,88790,88790,89.31,91.24,95.92,1,'ws','2026-03-18 14:21:02'),
(377651,'005380',1,'202603181420',542000,542000,541500,541500,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377652,'005930',1,'202603181420',207250,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377653,'005930',3,'202603181418',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377654,'229200',1,'202603181420',20135,20140,20095,20105,20100,22.22,14.29,13.33,1,'ws','2026-03-18 14:21:02'),
(377655,'229200',3,'202603181418',20150,20155,20095,20105,20100,0,0,18.18,1,'ws','2026-03-18 14:21:02'),
(377656,'034020',1,'202603181420',106600,106600,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377657,'034020',3,'202603181418',106600,106700,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377658,'369370',1,'202603181420',1505,1519,1505,1507,1507,100,50,54.55,1,'ws','2026-03-18 14:21:02'),
(377659,'369370',3,'202603181418',1507,1519,1500,1507,1507,100,100,21.74,1,'ws','2026-03-18 14:21:02'),
(377660,'456160',1,'202603181420',92500,92500,91600,91900,12571,50,20,26.47,1,'ws','2026-03-18 15:05:25'),
(377661,'456160',3,'202603181418',93700,93800,91600,91900,47011,0,19.23,14.29,1,'ws','2026-03-18 15:05:22'),
(377662,'217590',1,'202603181420',18860,18890,18850,18870,18870,100,60,84.62,1,'ws','2026-03-18 14:21:02'),
(377663,'217590',3,'202603181418',18860,18900,18840,18870,18870,100,47.37,64.86,1,'ws','2026-03-18 14:21:02'),
(377664,'263750',1,'202603181420',64900,65000,64800,64900,64900,100,25,20,1,'ws','2026-03-18 14:21:02'),
(377665,'263750',3,'202603181418',65100,65200,64700,64900,64900,0,11.11,9.09,1,'ws','2026-03-18 14:21:02'),
(377666,'412350',1,'202603181420',8060,8080,7970,8040,8030,50,17.65,33.33,1,'ws','2026-03-18 14:21:02'),
(377667,'412350',3,'202603181418',8140,8150,7970,8040,8030,0,37.5,66.67,1,'ws','2026-03-18 14:21:02'),
(377668,'235980',1,'202603181420',6190,6190,6070,6070,43437,29.41,27.78,28,1,'ws','2026-03-18 14:55:24'),
(377669,'235980',3,'202603181418',6150,6190,6070,6070,67094,0,0,39.13,1,'ws','2026-03-18 14:35:31'),
(377671,'298040',3,'202603181418',2733000,2733000,2733000,2733000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377672,'010120',3,'202603181418',829000,830000,828000,830000,828000,NULL,NULL,NULL,1,'ws','2026-03-18 14:21:02'),
(377684,'195990',1,'202603181420',2535,2565,2535,2545,11801,20,60,22.22,1,'ws','2026-03-18 14:45:27'),
(377685,'195990',3,'202603181418',2535,2590,2530,2545,74763,8.7,51.16,43.14,1,'ws','2026-03-18 14:45:29'),
(377687,'242040',3,'202603181418',6870,6880,6860,6870,6870,100,100,30,1,'ws','2026-03-18 14:21:11'),
(377688,'242040',1,'202603181420',6870,6880,6870,6870,6870,100,100,100,1,'ws','2026-03-18 14:21:11'),
(377690,'000660',1,'202603181421',1036000,1037000,1036000,1036000,1036000,NULL,NULL,NULL,1,'ws','2026-03-18 14:22:00'),
(377691,'412350',1,'202603181421',8040,8060,7950,7970,7960,0,23.08,10.71,1,'ws','2026-03-18 14:22:02'),
(377692,'217590',1,'202603181421',18870,18870,18850,18860,18850,50,75,75,1,'ws','2026-03-18 14:22:02'),
(377693,'005930',1,'202603181421',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:22:02'),
(377694,'005380',1,'202603181421',543000,543000,542500,542500,542000,NULL,NULL,NULL,1,'ws','2026-03-18 14:22:02'),
(377695,'235980',1,'202603181421',6070,6090,6060,6080,23120,7.69,33.33,38.1,1,'ws','2026-03-18 14:55:24'),
(377696,'263750',1,'202603181421',64900,65000,64700,64800,64700,0,50,33.33,1,'ws','2026-03-18 14:22:02'),
(377697,'456160',1,'202603181421',91700,92100,91700,91800,4836,0,46.15,18.75,1,'ws','2026-03-18 15:05:25'),
(377698,'069500',1,'202603181421',88805,88810,88770,88795,88790,5,44.12,54.76,1,'ws','2026-03-18 14:22:02'),
(377699,'229200',1,'202603181421',20100,20125,20095,20120,20115,30,41.67,27.78,1,'ws','2026-03-18 14:22:02'),
(377700,'195990',1,'202603181421',2550,2580,2535,2580,14692,100,66.67,43.33,1,'ws','2026-03-18 14:45:27'),
(377701,'369370',1,'202603181421',1505,1507,1502,1504,1503,62.5,62.5,60,1,'ws','2026-03-18 14:22:04'),
(377702,'242040',1,'202603181421',6870,6870,6860,6870,6860,100,100,100,1,'ws','2026-03-18 14:22:06'),
(377703,'069500',1,'202603181422',88795,88845,88790,88815,88810,100,20.83,51.28,1,'ws','2026-03-18 14:23:00'),
(377704,'229200',1,'202603181422',20120,20140,20115,20135,20130,100,46.15,40,1,'ws','2026-03-18 14:23:02'),
(377705,'263750',1,'202603181422',64800,64800,64500,64500,64500,0,0,12.5,1,'ws','2026-03-18 14:23:02'),
(377706,'412350',1,'202603181422',7970,8000,7920,7930,7930,0,0,10.71,1,'ws','2026-03-18 14:23:02'),
(377707,'235980',1,'202603181422',6080,6110,6080,6100,12975,100,20,38.1,1,'ws','2026-03-18 14:55:24'),
(377708,'195990',1,'202603181422',2580,2580,2535,2560,10644,63.64,66.67,61.9,1,'ws','2026-03-18 14:45:27'),
(377709,'456160',1,'202603181422',91700,92300,91700,92000,6495,66.67,22.22,24.24,1,'ws','2026-03-18 15:05:25'),
(377710,'217590',1,'202603181422',18860,18860,18750,18750,18750,0,7.69,17.65,1,'ws','2026-03-18 14:23:02'),
(377711,'242040',1,'202603181422',6870,6870,6860,6865,6860,0,0,0,1,'ws','2026-03-18 14:23:02'),
(377712,'369370',1,'202603181422',1503,1506,1501,1501,1501,0,45.45,31.25,1,'ws','2026-03-18 14:23:02'),
(377713,'005380',3,'202603181421',543500,543500,543000,543500,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377714,'005930',1,'202603181423',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:00'),
(377715,'000660',3,'202603181421',1036000,1036000,1036000,1036000,1036000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377716,'267260',3,'202603181421',970000,970000,970000,970000,970000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377717,'235980',3,'202603181421',6070,6190,6060,6150,78850,50,38.1,22.22,1,'ws','2026-03-18 14:35:31'),
(377718,'005930',3,'202603181421',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377719,'034020',3,'202603181421',106700,106700,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377720,'263750',3,'202603181421',64900,65000,64400,64800,64700,0,0,10,1,'ws','2026-03-18 14:24:02'),
(377721,'010120',3,'202603181421',831000,831000,831000,831000,830000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377722,'412350',3,'202603181421',8040,8060,7920,7920,7920,0,0,43.75,1,'ws','2026-03-18 14:24:02'),
(377723,'456160',3,'202603181421',91700,92300,91700,92100,17296,10,8.7,20.59,1,'ws','2026-03-18 15:05:22'),
(377724,'069500',3,'202603181421',88805,88845,88770,88820,88815,60,89.74,92.86,1,'ws','2026-03-18 14:24:02'),
(377725,'229200',3,'202603181421',20100,20155,20095,20145,20145,44.44,44.44,30.77,1,'ws','2026-03-18 14:24:02'),
(377726,'195990',3,'202603181421',2550,2580,2500,2500,137235,18.18,6.25,37.29,1,'ws','2026-03-18 14:45:29'),
(377727,'369370',3,'202603181421',1505,1507,1500,1500,1500,0,22.22,33.33,1,'ws','2026-03-18 14:24:02'),
(377728,'217590',3,'202603181421',18870,18870,18750,18820,18800,16.67,64.29,33.33,1,'ws','2026-03-18 14:24:02'),
(377729,'242040',3,'202603181421',6870,6870,6860,6870,6860,100,100,0,1,'ws','2026-03-18 14:24:02'),
(377730,'000660',1,'202603181423',1036000,1036000,1036000,1036000,1036000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377731,'005380',1,'202603181423',543500,543500,543000,543500,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377732,'034020',1,'202603181423',106700,106700,106600,106600,106600,NULL,NULL,NULL,1,'ws','2026-03-18 14:24:02'),
(377733,'235980',1,'202603181423',6100,6190,6090,6150,42755,100,100,52,1,'ws','2026-03-18 14:55:24'),
(377734,'263750',1,'202603181423',64500,64800,64400,64800,64700,50,42.86,50,1,'ws','2026-03-18 14:24:02'),
(377735,'412350',1,'202603181423',7930,7960,7920,7920,7920,0,0,16.67,1,'ws','2026-03-18 14:24:02'),
(377736,'456160',1,'202603181423',92000,92200,91800,92100,5965,100,75,56.25,1,'ws','2026-03-18 15:05:25'),
(377737,'069500',1,'202603181423',88810,88830,88775,88820,88815,100,100,51.28,1,'ws','2026-03-18 14:24:02'),
(377738,'229200',1,'202603181423',20130,20155,20130,20145,20145,100,100,58.82,1,'ws','2026-03-18 14:24:02'),
(377739,'195990',1,'202603181423',2555,2560,2500,2500,111899,0,30.43,28.57,1,'ws','2026-03-18 14:45:27'),
(377740,'369370',1,'202603181423',1500,1501,1500,1500,1500,0,0,41.67,1,'ws','2026-03-18 14:24:02'),
(377741,'217590',1,'202603181423',18750,18820,18750,18820,18800,38.89,36.84,45.45,1,'ws','2026-03-18 14:24:02'),
(377742,'242040',1,'202603181423',6860,6870,6860,6870,6860,50,50,50,1,'ws','2026-03-18 14:24:02'),
(377757,'069500',1,'202603181424',88825,88875,88825,88865,88860,100,100,44.12,1,'ws','2026-03-18 14:25:00'),
(377758,'263750',1,'202603181424',64800,64900,64800,64800,64800,100,50,42.86,1,'ws','2026-03-18 14:25:02'),
(377759,'034020',1,'202603181424',106800,106900,106800,106800,106700,NULL,NULL,NULL,1,'ws','2026-03-18 14:25:02'),
(377760,'005930',1,'202603181424',207000,207500,207000,207000,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:25:02'),
(377761,'000660',1,'202603181424',1038000,1039000,1038000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:25:02'),
(377762,'235980',1,'202603181424',6180,6200,6120,6140,18723,83.33,87.5,38.1,1,'ws','2026-03-18 14:55:24'),
(377763,'456160',1,'202603181424',92100,92200,91700,91800,5283,25,50,23.08,1,'ws','2026-03-18 15:05:25'),
(377764,'412350',1,'202603181424',7930,7930,7820,7880,7870,0,0,0,1,'ws','2026-03-18 14:25:02'),
(377765,'229200',1,'202603181424',20155,20157,20140,20140,20135,66.67,83.33,50,1,'ws','2026-03-18 14:25:02'),
(377766,'217590',1,'202603181424',18800,18800,18770,18800,18800,77.78,35,36.36,1,'ws','2026-03-18 14:25:02'),
(377767,'242040',1,'202603181424',6870,6870,6860,6870,6860,100,50,50,1,'ws','2026-03-18 14:25:04'),
(377768,'369370',1,'202603181424',1501,1501,1494,1495,1494,0,0,29.41,1,'ws','2026-03-18 14:25:06'),
(377769,'041910',1,'202603181246',8580,8580,8550,8550,6879,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:19'),
(377770,'041910',1,'202603181247',8550,8550,8540,8540,8279,NULL,NULL,NULL,1,'rest','2026-03-18 14:25:19'),
(377771,'041910',1,'202603181248',8540,8540,8500,8510,20102,0,NULL,NULL,1,'rest','2026-03-18 14:25:19'),
(377772,'041910',1,'202603181249',8510,8520,8500,8510,8130,0,0,NULL,1,'rest','2026-03-18 14:25:19'),
(377773,'041910',1,'202603181250',8520,8520,8500,8510,2948,100,0,NULL,1,'rest','2026-03-18 14:25:19'),
(377774,'041910',1,'202603181251',8510,8510,8500,8500,2789,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377775,'041910',1,'202603181252',8500,8520,8500,8510,3348,50,50,20,1,'rest','2026-03-18 14:25:19'),
(377776,'041910',1,'202603181253',8510,8520,8500,8500,6789,50,33.33,33.33,1,'rest','2026-03-18 14:25:19'),
(377777,'041910',1,'202603181254',8500,8500,8490,8490,2614,0,33.33,25,1,'rest','2026-03-18 14:25:19'),
(377778,'041910',1,'202603181255',8490,8500,8480,8485,6304,0,0,22.22,1,'rest','2026-03-18 14:25:19'),
(377779,'041910',1,'202603181256',8480,8490,8480,8485,2187,0,0,28.57,1,'rest','2026-03-18 14:25:19'),
(377780,'041910',1,'202603181257',8485,8490,8480,8490,1983,100,50,16.67,1,'rest','2026-03-18 14:25:19'),
(377781,'041910',1,'202603181258',8490,8500,8490,8495,466,100,100,40,1,'rest','2026-03-18 14:25:19'),
(377782,'041910',1,'202603181259',8495,8560,8495,8540,2090,100,100,91.67,1,'rest','2026-03-18 14:25:19'),
(377783,'041910',1,'202603181300',8540,8550,8530,8540,855,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377784,'041910',1,'202603181301',8530,8530,8520,8530,127,0,81.82,84.62,1,'rest','2026-03-18 14:25:19'),
(377785,'041910',1,'202603181302',8530,8530,8510,8510,746,0,0,62.5,1,'rest','2026-03-18 14:25:19'),
(377786,'041910',1,'202603181303',8520,8530,8510,8530,1018,50,40,68.42,1,'rest','2026-03-18 14:25:19'),
(377787,'041910',1,'202603181304',8530,8530,8510,8510,1321,50,33.33,28.57,1,'rest','2026-03-18 14:25:19'),
(377788,'041910',1,'202603181305',8510,8520,8510,8520,3273,33.33,60,37.5,1,'rest','2026-03-18 14:25:19'),
(377789,'041910',1,'202603181306',8520,8520,8500,8500,4697,33.33,20,33.33,1,'rest','2026-03-18 14:25:19'),
(377790,'041910',1,'202603181307',8510,8510,8500,8510,1257,33.33,50,50,1,'rest','2026-03-18 14:25:19'),
(377791,'041910',1,'202603181308',8510,8510,8500,8510,259,100,33.33,33.33,1,'rest','2026-03-18 14:25:19'),
(377792,'041910',1,'202603181309',8510,8540,8500,8540,2363,100,100,71.43,1,'rest','2026-03-18 14:25:19'),
(377793,'041910',1,'202603181310',8540,8540,8520,8520,571,60,60,50,1,'rest','2026-03-18 14:25:19'),
(377794,'041910',1,'202603181311',8520,8530,8520,8520,530,0,60,66.67,1,'rest','2026-03-18 14:25:19'),
(377795,'041910',1,'202603181312',8530,8540,8510,8530,3906,100,33.33,66.67,1,'rest','2026-03-18 14:25:19'),
(377796,'041910',1,'202603181313',8530,8540,8520,8540,1214,100,100,71.43,1,'rest','2026-03-18 14:25:19'),
(377797,'041910',1,'202603181314',8540,8550,8540,8550,2728,100,100,60,1,'rest','2026-03-18 14:25:19'),
(377798,'041910',1,'202603181315',8550,8560,8520,8550,4038,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377799,'041910',1,'202603181316',8540,8570,8540,8570,2582,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377800,'041910',1,'202603181317',8580,8660,8580,8610,15881,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377801,'041910',1,'202603181318',8605,8620,8550,8600,4375,80,85.71,87.5,1,'rest','2026-03-18 14:25:19'),
(377802,'041910',1,'202603181319',8600,8620,8570,8620,4700,66.67,85.71,88.89,1,'rest','2026-03-18 14:25:19'),
(377803,'041910',1,'202603181320',8620,8630,8580,8580,2817,33.33,28.57,61.54,1,'rest','2026-03-18 14:25:19'),
(377804,'041910',1,'202603181321',8580,8600,8570,8600,1489,33.33,50,61.54,1,'rest','2026-03-18 14:25:19'),
(377805,'041910',1,'202603181322',8600,8620,8580,8580,1649,50,25,36.36,1,'rest','2026-03-18 14:25:19'),
(377806,'041910',1,'202603181323',8600,8610,8600,8610,344,60,71.43,53.85,1,'rest','2026-03-18 14:25:19'),
(377807,'041910',1,'202603181324',8600,8600,8575,8580,1670,50,37.5,35.71,1,'rest','2026-03-18 14:25:19'),
(377808,'041910',1,'202603181325',8570,8580,8570,8570,3079,0,42.86,45.45,1,'rest','2026-03-18 14:25:19'),
(377809,'041910',1,'202603181326',8570,8690,8570,8670,22443,90.91,71.43,68.42,1,'rest','2026-03-18 14:25:19'),
(377810,'041910',1,'202603181327',8690,8710,8640,8670,15527,100,90.91,76.47,1,'rest','2026-03-18 14:25:19'),
(377811,'041910',1,'202603181328',8690,8710,8670,8700,19199,100,100,76.47,1,'rest','2026-03-18 14:25:19'),
(377812,'041910',1,'202603181329',8690,8700,8650,8660,14732,42.86,42.86,72.22,1,'rest','2026-03-18 14:25:19'),
(377813,'041910',1,'202603181330',8660,8670,8610,8640,5369,0,33.33,68.42,1,'rest','2026-03-18 14:25:19'),
(377814,'041910',1,'202603181331',8640,8660,8600,8630,6281,0,0,30,1,'rest','2026-03-18 14:25:19'),
(377815,'041910',1,'202603181332',8620,8640,8610,8610,3901,0,0,25,1,'rest','2026-03-18 14:25:19'),
(377816,'041910',1,'202603181333',8610,8620,8590,8590,12441,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377817,'041910',1,'202603181334',8620,8640,8600,8630,6192,66.67,50,36.36,1,'rest','2026-03-18 14:25:19'),
(377818,'041910',1,'202603181335',8610,8620,8580,8580,5096,44.44,36.36,28.57,1,'rest','2026-03-18 14:25:19'),
(377819,'041910',1,'202603181336',8580,8580,8570,8570,6158,0,40,28.57,1,'rest','2026-03-18 14:25:19'),
(377820,'041910',1,'202603181337',8570,8580,8530,8550,9633,0,0,28.57,1,'rest','2026-03-18 14:25:19'),
(377821,'041910',1,'202603181338',8550,8550,8530,8540,6089,0,0,30.77,1,'rest','2026-03-18 14:25:19'),
(377822,'041910',1,'202603181339',8550,8550,8520,8530,3368,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377823,'041910',1,'202603181340',8530,8570,8530,8570,3521,80,66.67,44.44,1,'rest','2026-03-18 14:25:19'),
(377824,'041910',1,'202603181341',8570,8570,8560,8570,1521,100,80,50,1,'rest','2026-03-18 14:25:19'),
(377825,'041910',1,'202603181342',8590,8590,8530,8530,4570,0,50,40,1,'rest','2026-03-18 14:25:19'),
(377826,'041910',1,'202603181343',8570,8570,8520,8530,5133,0,0,44.44,1,'rest','2026-03-18 14:25:19'),
(377827,'041910',1,'202603181344',8530,8560,8530,8530,1105,100,0,50,1,'rest','2026-03-18 14:25:19'),
(377828,'041910',1,'202603181345',8540,8540,8530,8540,460,100,100,20,1,'rest','2026-03-18 14:25:19'),
(377829,'041910',1,'202603181346',8540,8540,8530,8530,1212,50,50,16.67,1,'rest','2026-03-18 14:25:19'),
(377830,'041910',1,'202603181347',8530,8530,8520,8530,2106,0,50,50,1,'rest','2026-03-18 14:25:19'),
(377831,'041910',1,'202603181348',8530,8550,8530,8530,2850,100,0,50,1,'rest','2026-03-18 14:25:19'),
(377832,'041910',1,'202603181349',8550,8550,8530,8530,372,100,100,50,1,'rest','2026-03-18 14:25:19'),
(377833,'041910',1,'202603181350',8550,8550,8550,8550,405,100,100,66.67,1,'rest','2026-03-18 14:25:19'),
(377834,'041910',1,'202603181351',8540,8560,8540,8560,1978,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377835,'041910',1,'202603181352',8560,8580,8560,8570,1193,100,100,100,1,'rest','2026-03-18 14:25:19'),
(377836,'041910',1,'202603181353',8570,8570,8560,8560,4240,50,66.67,80,1,'rest','2026-03-18 14:25:19'),
(377837,'041910',1,'202603181354',8580,8580,8570,8580,383,66.67,75,85.71,1,'rest','2026-03-18 14:25:19'),
(377838,'041910',1,'202603181355',8590,8610,8590,8600,1042,100,80,85.71,1,'rest','2026-03-18 14:25:19'),
(377839,'041910',1,'202603181356',8600,8620,8590,8610,1930,100,100,85.71,1,'rest','2026-03-18 14:25:19'),
(377840,'041910',1,'202603181357',8610,8620,8600,8600,604,50,75,71.43,1,'rest','2026-03-18 14:25:19'),
(377841,'041910',1,'202603181358',8590,8590,8570,8570,6069,0,20,55.56,1,'rest','2026-03-18 14:25:19'),
(377842,'041910',1,'202603181359',8570,8570,8560,8570,4346,0,0,42.86,1,'rest','2026-03-18 14:25:19'),
(377843,'041910',1,'202603181400',8570,8570,8560,8560,2718,0,0,16.67,1,'rest','2026-03-18 14:25:19'),
(377844,'041910',1,'202603181401',8560,8560,8540,8560,18062,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377845,'041910',1,'202603181402',8550,8550,8530,8530,5126,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377846,'041910',1,'202603181403',8540,8560,8540,8550,1008,40,40,33.33,1,'rest','2026-03-18 14:25:19'),
(377847,'041910',1,'202603181404',8560,8560,8540,8550,274,100,40,33.33,1,'rest','2026-03-18 14:25:19'),
(377848,'041910',1,'202603181405',8550,8550,8540,8550,604,100,100,40,1,'rest','2026-03-18 14:25:19'),
(377849,'041910',1,'202603181406',8540,8550,8540,8550,1773,100,100,40,1,'rest','2026-03-18 14:25:19'),
(377850,'041910',1,'202603181407',8550,8550,8540,8540,1253,0,0,66.67,1,'rest','2026-03-18 14:25:19'),
(377851,'041910',1,'202603181408',8540,8550,8540,8540,1350,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377852,'041910',1,'202603181409',8540,8540,8540,8540,1560,100,0,0,1,'rest','2026-03-18 14:25:19'),
(377853,'041910',1,'202603181410',8550,8570,8530,8530,3906,0,0,0,1,'rest','2026-03-18 14:25:19'),
(377854,'041910',1,'202603181411',8530,8540,8530,8540,352,50,50,33.33,1,'rest','2026-03-18 14:25:19'),
(377855,'041910',1,'202603181412',8560,8590,8540,8590,2637,100,85.71,85.71,1,'rest','2026-03-18 14:25:19'),
(377856,'041910',1,'202603181413',8590,8690,8590,8690,21372,100,100,94.12,1,'rest','2026-03-18 14:25:19'),
(377857,'041910',1,'202603181414',8680,8680,8630,8630,7344,62.5,71.43,69.57,1,'rest','2026-03-18 14:25:19'),
(377858,'041910',1,'202603181415',8630,8680,8620,8660,11050,33.33,68.42,76,1,'rest','2026-03-18 14:25:19'),
(377859,'041910',1,'202603181416',8680,8690,8640,8690,16146,100,50,77.78,1,'rest','2026-03-18 14:25:19'),
(377860,'041910',1,'202603181417',8685,8700,8630,8640,20780,37.5,54.55,59.26,1,'rest','2026-03-18 14:25:19'),
(377861,'041910',1,'202603181418',8640,8690,8610,8670,12929,37.5,54.55,45,1,'rest','2026-03-18 14:25:19'),
(377862,'041910',1,'202603181419',8670,8670,8620,8630,9556,42.86,25,50,1,'rest','2026-03-18 14:25:19'),
(377863,'041910',1,'202603181420',8630,8640,8610,8620,3439,0,37.5,37.5,1,'rest','2026-03-18 14:25:19'),
(377864,'041910',1,'202603181421',8630,8700,8630,8670,27481,83.33,50,44.44,1,'rest','2026-03-18 14:25:19'),
(377865,'041910',1,'202603181422',8660,8680,8650,8650,6012,71.43,62.5,53.33,1,'rest','2026-03-18 14:25:19'),
(377866,'041910',1,'202603181423',8670,8670,8640,8670,9523,50,77.78,50,1,'rest','2026-03-18 14:25:19'),
(377867,'041910',1,'202603181424',8660,8740,8650,8690,60274,100,66.67,75,1,'rest','2026-03-18 14:25:19'),
(377868,'041910',1,'202603181425',8700,8700,8630,8630,8630,0,25,33.33,1,'rest','2026-03-18 14:26:04'),
(377870,'041910',3,'202603181130',8570,8650,8550,8600,68346,20,7.27,51.43,1,'rest','2026-03-18 14:25:28'),
(377871,'041910',3,'202603181133',8600,8600,8490,8590,84881,80,19.05,50,1,'rest','2026-03-18 14:25:28'),
(377872,'041910',3,'202603181136',8600,8640,8560,8570,24244,0,57.14,6.9,1,'rest','2026-03-18 14:25:28'),
(377873,'041910',3,'202603181139',8580,8580,8530,8580,33302,33.33,25,20.83,1,'rest','2026-03-18 14:25:28'),
(377874,'041910',3,'202603181142',8550,8580,8480,8510,39715,12.5,10,33.33,1,'rest','2026-03-18 14:25:28'),
(377875,'041910',3,'202603181145',8510,8550,8430,8430,71777,0,6.25,5.26,1,'rest','2026-03-18 14:25:28'),
(377876,'041910',3,'202603181148',8440,8590,8440,8560,29774,61.9,46.43,45.16,1,'rest','2026-03-18 14:25:28'),
(377877,'041910',3,'202603181151',8560,8610,8520,8580,12630,100,65.22,51.61,1,'rest','2026-03-18 14:25:28'),
(377878,'041910',3,'202603181154',8600,8660,8530,8570,61687,66.67,93.75,48.39,1,'rest','2026-03-18 14:25:28'),
(377879,'041910',3,'202603181157',8570,8600,8500,8510,19631,0,22.22,50,1,'rest','2026-03-18 14:25:28'),
(377920,'041910',3,'202603181200',8510,8520,8480,8520,12108,14.29,12.5,69.57,1,'rest','2026-03-18 14:25:28'),
(377921,'041910',3,'202603181203',8520,8560,8480,8520,12687,100,14.29,30,1,'rest','2026-03-18 14:25:28'),
(377922,'041910',3,'202603181206',8530,8540,8480,8540,10752,100,100,30,1,'rest','2026-03-18 14:25:28'),
(377923,'041910',3,'202603181209',8540,8540,8500,8530,9293,66.67,66.67,30,1,'rest','2026-03-18 14:25:28'),
(377924,'041910',3,'202603181212',8530,8640,8510,8630,28353,90.91,92.31,92.86,1,'rest','2026-03-18 14:25:28'),
(377925,'041910',3,'202603181215',8630,8720,8560,8650,65016,100,92.31,93.33,1,'rest','2026-03-18 14:25:28'),
(377926,'041910',3,'202603181218',8650,8650,8570,8600,35788,28.57,70.59,70,1,'rest','2026-03-18 14:25:28'),
(377927,'041910',3,'202603181221',8590,8590,8530,8580,20179,0,22.22,60,1,'rest','2026-03-18 14:25:28'),
(377928,'041910',3,'202603181224',8580,8640,8570,8600,15673,50,22.22,66.67,1,'rest','2026-03-18 14:25:28'),
(377929,'041910',3,'202603181227',8610,8630,8550,8620,14690,100,66.67,46.15,1,'rest','2026-03-18 14:25:28'),
(377930,'041910',3,'202603181230',8600,8600,8570,8570,5964,28.57,44.44,25,1,'rest','2026-03-18 14:25:28'),
(377931,'041910',3,'202603181233',8570,8600,8570,8580,6031,16.67,37.5,41.67,1,'rest','2026-03-18 14:25:28'),
(377932,'041910',3,'202603181236',8570,8570,8540,8540,9614,20,10,35.71,1,'rest','2026-03-18 14:25:28'),
(377933,'041910',3,'202603181239',8550,8600,8540,8570,4155,42.86,50,40,1,'rest','2026-03-18 14:25:28'),
(377934,'041910',3,'202603181242',8570,8590,8560,8590,5388,100,55.56,40,1,'rest','2026-03-18 14:25:28'),
(377935,'041910',3,'202603181245',8590,8590,8540,8540,15773,28.57,50,40,1,'rest','2026-03-18 14:25:28'),
(377936,'041910',3,'202603181248',8540,8540,8500,8510,31180,0,20,29.41,1,'rest','2026-03-18 14:25:28'),
(377937,'041910',3,'202603181251',8510,8520,8500,8500,12926,0,0,35.71,1,'rest','2026-03-18 14:25:28'),
(377938,'041910',3,'202603181254',8500,8500,8480,8485,11105,0,0,16,1,'rest','2026-03-18 14:25:28'),
(377939,'041910',3,'202603181257',8485,8560,8480,8540,4539,78.57,68.75,34.38,1,'rest','2026-03-18 14:25:28'),
(377940,'041910',3,'202603181300',8540,8550,8510,8510,1728,64.71,55,39.29,1,'rest','2026-03-18 14:25:28'),
(377941,'041910',3,'202603181303',8520,8530,8510,8520,5612,25,68.42,54.17,1,'rest','2026-03-18 14:25:28'),
(377942,'041910',3,'202603181306',8520,8520,8500,8510,6213,50,20,54.17,1,'rest','2026-03-18 14:25:28'),
(377943,'041910',3,'202603181309',8510,8540,8500,8520,3464,50,66.67,65.22,1,'rest','2026-03-18 14:25:28'),
(377944,'041910',3,'202603181312',8530,8550,8510,8550,7848,100,80,55.56,1,'rest','2026-03-18 14:25:28'),
(377945,'041910',3,'202603181315',8550,8660,8520,8610,22501,100,100,91.67,1,'rest','2026-03-18 14:25:28'),
(377946,'041910',3,'202603181318',8605,8630,8550,8580,11892,66.67,75,71.43,1,'rest','2026-03-18 14:25:28'),
(377947,'041910',3,'202603181321',8580,8620,8570,8610,3482,50,75,81.25,1,'rest','2026-03-18 14:25:28'),
(377948,'041910',3,'202603181324',8600,8690,8570,8670,27192,100,75,85.71,1,'rest','2026-03-18 14:25:28'),
(377949,'041910',3,'202603181327',8690,8710,8640,8660,49458,85.71,90,78.95,1,'rest','2026-03-18 14:25:28'),
(377950,'041910',3,'202603181330',8660,8670,8600,8610,15551,0,50,50,1,'rest','2026-03-18 14:25:28'),
(377951,'041910',3,'202603181333',8610,8640,8580,8580,23729,0,0,50,1,'rest','2026-03-18 14:25:28'),
(377952,'041910',3,'202603181336',8580,8580,8530,8540,21880,0,0,31.58,1,'rest','2026-03-18 14:25:28'),
(377953,'041910',3,'202603181339',8550,8570,8520,8570,8410,42.86,30,18.75,1,'rest','2026-03-18 14:25:28'),
(377954,'041910',3,'202603181342',8590,8590,8520,8530,10808,42.86,27.27,15.79,1,'rest','2026-03-18 14:25:28'),
(377955,'041910',3,'202603181345',8540,8540,8520,8530,3778,0,42.86,21.43,1,'rest','2026-03-18 14:25:28'),
(377956,'041910',3,'202603181348',8530,8550,8530,8550,3627,100,33.33,38.46,1,'rest','2026-03-18 14:25:28'),
(377957,'041910',3,'202603181351',8540,8580,8540,8560,7411,100,100,60,1,'rest','2026-03-18 14:25:28'),
(377958,'041910',3,'202603181354',8580,8620,8570,8610,3355,100,100,66.67,1,'rest','2026-03-18 14:25:28'),
(377959,'041910',3,'202603181357',8610,8620,8560,8570,11019,55.56,60,66.67,1,'rest','2026-03-18 14:25:28'),
(377960,'041910',3,'202603181400',8570,8570,8530,8530,25906,0,38.46,50,1,'rest','2026-03-18 14:25:28'),
(377961,'041910',3,'202603181403',8540,8560,8540,8550,1886,33.33,20,50,1,'rest','2026-03-18 14:25:28'),
(377962,'041910',3,'202603181406',8540,8550,8540,8540,4376,66.67,28.57,43.75,1,'rest','2026-03-18 14:25:28'),
(377963,'041910',3,'202603181409',8540,8570,8530,8540,5818,0,66.67,18.18,1,'rest','2026-03-18 14:25:28'),
(377964,'041910',3,'202603181412',8560,8690,8540,8630,31353,100,90,68.75,1,'rest','2026-03-18 14:25:28'),
(377965,'041910',3,'202603181415',8630,8700,8620,8640,47976,100,100,92.31,1,'rest','2026-03-18 14:25:28'),
(377966,'041910',3,'202603181418',8640,8690,8610,8620,25924,33.33,83.33,76.92,1,'rest','2026-03-18 14:25:28'),
(377967,'041910',3,'202603181421',8630,8700,8630,8670,43016,71.43,75,88.24,1,'rest','2026-03-18 14:25:28'),
(377968,'041910',3,'202603181424',8700,8700,8590,8640,8630,28.57,58.33,53.33,1,'rest','2026-03-18 14:27:02'),
(378020,'041910',60,'202603181100',8535,9090,8430,8510,1713858,87.5,43.75,28.24,1,'rest','2026-03-18 14:25:30'),
(378021,'041910',60,'202603181200',8510,8720,8480,8540,331214,50,88.89,50,1,'rest','2026-03-18 14:25:30'),
(378022,'041910',60,'202603181300',8540,8710,8500,8570,248958,100,66.67,50,1,'rest','2026-03-18 14:25:30'),
(378023,'041910',60,'202603181400',8570,8740,8530,8680,257719,100,100,92.68,1,'rest','2026-03-18 14:25:30'),
(378220,'041910',15,'202603181130',8570,8650,8480,8510,250488,54.55,40,67.86,1,'rest','2026-03-18 14:25:28'),
(378221,'041910',15,'202603181145',8510,8660,8430,8510,195499,0,54.55,25,1,'rest','2026-03-18 14:25:28'),
(378222,'041910',15,'202603181200',8510,8640,8480,8630,73193,100,70.59,66.67,1,'rest','2026-03-18 14:25:28'),
(378223,'041910',15,'202603181215',8630,8720,8530,8620,151346,92.31,92.31,75,1,'rest','2026-03-18 14:25:28'),
(378224,'041910',15,'202603181230',8600,8600,8540,8590,31152,0,75,57.14,1,'rest','2026-03-18 14:25:28'),
(378225,'041910',15,'202603181245',8590,8590,8480,8540,75523,0,0,57.14,1,'rest','2026-03-18 14:25:28'),
(378226,'041910',15,'202603181300',8540,8550,8500,8550,24865,16.67,11.11,59.09,1,'rest','2026-03-18 14:25:28'),
(378227,'041910',15,'202603181315',8550,8710,8520,8660,114525,100,70.59,57.14,1,'rest','2026-03-18 14:25:28'),
(378228,'041910',15,'202603181330',8660,8670,8520,8530,80378,45.83,48,36.36,1,'rest','2026-03-18 14:25:28'),
(378229,'041910',15,'202603181345',8540,8620,8520,8570,29190,23.53,53.57,47.06,1,'rest','2026-03-18 14:25:28'),
(378230,'041910',15,'202603181400',8570,8690,8530,8630,69339,100,43.48,62.86,1,'rest','2026-03-18 14:25:28'),
(378231,'041910',15,'202603181415',8700,8700,8580,8680,8670,NULL,NULL,NULL,1,'rest','2026-03-18 14:30:02'),
(378369,'005930',1,'202603181425',207250,207250,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:26:00'),
(378370,'263750',1,'202603181425',64900,64900,64600,64600,64600,0,60,33.33,1,'ws','2026-03-18 14:26:02'),
(378371,'217590',1,'202603181425',18800,18810,18770,18790,18790,0,70,31.82,1,'ws','2026-03-18 14:26:02'),
(378372,'000660',1,'202603181425',1039000,1039000,1039000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:26:02'),
(378373,'005380',1,'202603181425',544000,544000,544000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:26:02'),
(378374,'034020',1,'202603181425',106850,106850,106850,106850,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:26:02'),
(378375,'235980',1,'202603181425',6150,6180,6130,6150,10041,50,85.71,90,1,'ws','2026-03-18 14:55:24'),
(378376,'069500',1,'202603181425',88870,88910,88850,88860,88855,90,90.91,93.75,1,'ws','2026-03-18 14:26:02'),
(378377,'229200',1,'202603181425',20140,20145,20130,20135,20135,0,50,80,1,'ws','2026-03-18 14:26:02'),
(378378,'456160',1,'202603181425',91800,91800,91500,91600,6043,0,16.67,33.33,1,'ws','2026-03-18 15:05:25'),
(378379,'412350',1,'202603181425',7880,7890,7850,7850,7850,0,0,0,1,'ws','2026-03-18 14:26:02'),
(378380,'298040',1,'202603181425',2734000,2734000,2734000,2734000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 14:26:04'),
(378382,'242040',1,'202603181425',6870,6880,6870,6880,6870,100,100,75,1,'ws','2026-03-18 14:26:06'),
(378383,'369370',1,'202603181425',1495,1495,1492,1492,1492,0,0,0,1,'ws','2026-03-18 14:26:06'),
(378384,'195990',1,'202603181424',2515,2515,2445,2445,50436,0,0,22.86,1,'ws','2026-03-18 14:45:27'),
(378385,'005930',3,'202603181424',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378386,'005930',1,'202603181426',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:00'),
(378387,'000660',3,'202603181424',1040000,1040000,1039000,1040000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378388,'005380',3,'202603181424',543000,543500,543000,543000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378389,'069500',3,'202603181424',88825,88910,88825,88865,88860,100,78.95,92.73,1,'ws','2026-03-18 14:27:02'),
(378390,'034020',3,'202603181424',106900,107000,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378391,'010120',3,'202603181424',832000,832000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378392,'412350',3,'202603181424',7930,7950,7820,7880,7880,0,0,22.5,1,'ws','2026-03-18 14:27:02'),
(378393,'456160',3,'202603181424',92100,92200,91100,91300,22263,20,7.14,19.44,1,'ws','2026-03-18 15:05:22'),
(378394,'195990',3,'202603181424',2515,2515,2445,2500,110865,0,18.18,42.31,1,'ws','2026-03-18 14:45:29'),
(378395,'217590',3,'202603181424',18800,18810,18765,18780,18770,0,10,32.14,1,'ws','2026-03-18 14:27:02'),
(378396,'229200',3,'202603181424',20155,20157,20130,20135,20135,80,40,34.78,1,'ws','2026-03-18 14:27:02'),
(378397,'242040',3,'202603181424',6870,6880,6860,6870,6860,100,100,100,1,'ws','2026-03-18 14:27:02'),
(378398,'263750',3,'202603181424',64800,64900,64500,64500,64500,0,0,7.69,1,'ws','2026-03-18 14:27:02'),
(378400,'000660',1,'202603181426',1040000,1040000,1039000,1040000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378401,'069500',1,'202603181426',88860,88890,88845,88865,88860,50,90.91,93.75,1,'ws','2026-03-18 14:27:02'),
(378402,'005380',1,'202603181426',543000,543500,543000,543000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378403,'034020',1,'202603181426',106900,107000,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378404,'041910',1,'202603181426',8620,8650,8590,8640,8630,14.29,14.29,45.45,1,'ws','2026-03-18 14:27:02'),
(378405,'412350',1,'202603181426',7850,7950,7850,7880,7880,50,30,20,1,'ws','2026-03-18 14:27:02'),
(378406,'456160',1,'202603181426',91600,91600,91100,91300,10937,0,0,27.27,1,'ws','2026-03-18 15:05:25'),
(378407,'010120',1,'202603181426',832000,832000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:02'),
(378408,'195990',1,'202603181426',2465,2500,2445,2500,60429,50,32.35,40,1,'ws','2026-03-18 14:45:27'),
(378409,'217590',1,'202603181426',18800,18800,18765,18780,18770,0,0,31.82,1,'ws','2026-03-18 14:27:02'),
(378410,'242040',1,'202603181426',6880,6880,6860,6870,6860,50,50,50,1,'ws','2026-03-18 14:27:02'),
(378411,'229200',1,'202603181426',20140,20145,20130,20135,20135,0,0,71.43,1,'ws','2026-03-18 14:27:02'),
(378412,'263750',1,'202603181426',64600,64700,64500,64500,64500,0,0,33.33,1,'ws','2026-03-18 14:27:02'),
(378427,'369370',3,'202603181424',1501,1501,1468,1471,1471,0,0,12.2,1,'ws','2026-03-18 14:27:04'),
(378428,'235980',3,'202603181424',6180,6200,6060,6090,55551,57.14,36.36,20.51,1,'ws','2026-03-18 14:35:31'),
(378429,'369370',1,'202603181426',1491,1491,1468,1471,1471,0,0,0,1,'ws','2026-03-18 14:27:04'),
(378430,'235980',1,'202603181426',6140,6160,6060,6090,26787,14.29,12.5,53.33,1,'ws','2026-03-18 14:55:24'),
(378433,'298040',3,'202603181424',2733000,2733000,2733000,2733000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 14:27:06'),
(378434,'005930',1,'202603181427',207500,207500,207500,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:28:00'),
(378435,'229200',1,'202603181427',20130,20135,20115,20115,20115,0,0,25,1,'ws','2026-03-18 14:28:02'),
(378436,'195990',1,'202603181427',2500,2570,2495,2515,66551,100,56,34.15,1,'ws','2026-03-18 14:45:27'),
(378437,'456160',1,'202603181427',91300,91600,91200,91500,6449,40,28.57,27.27,1,'ws','2026-03-18 15:05:25'),
(378438,'041910',1,'202603181427',8640,8660,8620,8640,8640,100,14.29,33.33,1,'ws','2026-03-18 14:28:02'),
(378439,'412350',1,'202603181427',7890,7990,7880,7950,7940,100,76.92,55.56,1,'ws','2026-03-18 14:28:02'),
(378440,'000660',1,'202603181427',1039000,1040000,1039000,1040000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:28:02'),
(378441,'069500',1,'202603181427',88860,88885,88840,88850,88850,25,20,73.33,1,'ws','2026-03-18 14:28:02'),
(378442,'005380',1,'202603181427',541000,541000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:28:02'),
(378443,'235980',1,'202603181427',6120,6120,5990,5990,65261,0,5.88,26.09,1,'ws','2026-03-18 14:55:24'),
(378444,'217590',1,'202603181427',18780,18880,18780,18840,18840,85.71,75,76.47,1,'ws','2026-03-18 14:28:02'),
(378445,'263750',1,'202603181427',64500,64700,64500,64600,64600,50,25,57.14,1,'ws','2026-03-18 14:28:02'),
(378446,'369370',1,'202603181427',1473,1489,1473,1481,1481,32.26,29.41,25,1,'ws','2026-03-18 14:28:02'),
(378447,'242040',1,'202603181427',6870,6870,6860,6870,6860,0,50,60,1,'ws','2026-03-18 14:28:04'),
(378448,'005930',1,'202603181428',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:29:00'),
(378449,'034020',1,'202603181428',106900,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:29:02'),
(378450,'195990',1,'202603181428',2520,2530,2510,2520,16645,100,100,39.47,1,'ws','2026-03-18 14:45:27'),
(378451,'412350',1,'202603181428',7950,8030,7930,8030,8020,100,100,72,1,'ws','2026-03-18 14:29:02'),
(378452,'000660',1,'202603181428',1041000,1042000,1041000,1041000,1041000,NULL,NULL,NULL,1,'ws','2026-03-18 14:29:02'),
(378453,'069500',1,'202603181428',88855,88885,88840,88865,88860,50,57.14,76.47,1,'ws','2026-03-18 14:29:02'),
(378454,'005380',1,'202603181428',542000,542000,541500,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:29:02'),
(378455,'229200',1,'202603181428',20120,20125,20110,20120,20115,20,20,14.29,1,'ws','2026-03-18 14:29:02'),
(378456,'456160',1,'202603181428',91400,91500,91300,91300,3459,50,28.57,16.67,1,'ws','2026-03-18 15:05:25'),
(378457,'369370',1,'202603181428',1488,1488,1481,1483,1483,100,36.36,29.27,1,'ws','2026-03-18 14:29:02'),
(378458,'263750',1,'202603181428',64700,64700,64600,64600,64600,100,50,25,1,'ws','2026-03-18 14:29:02'),
(378459,'235980',1,'202603181428',6000,6040,5990,6030,11942,28.57,20,22.73,1,'ws','2026-03-18 14:55:24'),
(378460,'041910',1,'202603181428',8650,8650,8630,8630,8630,0,50,12.5,1,'ws','2026-03-18 14:29:02'),
(378461,'298040',1,'202603181428',2731000,2731000,2731000,2731000,2730000,NULL,NULL,NULL,1,'ws','2026-03-18 14:29:04'),
(378462,'217590',1,'202603181428',18840,18890,18840,18880,18880,100,90.91,71.43,1,'ws','2026-03-18 14:29:04'),
(378463,'242040',1,'202603181428',6870,6870,6860,6870,6860,100,0,50,1,'ws','2026-03-18 14:29:06'),
(378464,'005930',3,'202603181427',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378465,'005930',1,'202603181429',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:00'),
(378466,'005930',15,'202603181415',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378467,'005380',3,'202603181427',542000,542000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378468,'005380',15,'202603181415',542000,542000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378469,'069500',3,'202603181427',88860,88950,88840,88945,88945,100,100,93.75,1,'ws','2026-03-18 14:30:02'),
(378470,'069500',15,'202603181415',88662,88950,88662,88945,88945,100,100,84.71,1,'ws','2026-03-18 14:30:02'),
(378471,'229200',3,'202603181427',20130,20135,20110,20115,20110,0,57.14,33.33,1,'ws','2026-03-18 14:30:02'),
(378472,'229200',15,'202603181415',20150,20170,20095,20115,20110,0,0,31.58,1,'ws','2026-03-18 14:30:02'),
(378473,'235980',3,'202603181427',6120,6120,5980,6000,97737,0,34.78,22.22,1,'ws','2026-03-18 14:35:31'),
(378474,'235980',15,'202603181415',6200,6210,5980,6000,381605,41.18,11.29,58.96,1,'ws','2026-03-18 14:55:25'),
(378475,'195990',3,'202603181427',2500,2570,2495,2530,118951,100,40,21.05,1,'ws','2026-03-18 14:45:29'),
(378476,'195990',15,'202603181415',2637,2645,2445,2530,574703,53.19,30.86,42.86,1,'ws','2026-03-18 14:45:29'),
(378477,'000660',3,'202603181427',1044500,1045000,1044500,1044500,1044000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378478,'000660',15,'202603181415',1044500,1045000,1044500,1044500,1044000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378479,'034020',3,'202603181427',106850,106900,106850,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378480,'034020',15,'202603181415',106850,106900,106850,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378481,'010120',3,'202603181427',833000,833000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378482,'010120',15,'202603181415',833000,833000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378483,'412350',3,'202603181427',7890,8150,7880,8120,8120,85.71,60,43.64,1,'ws','2026-03-18 14:30:02'),
(378484,'412350',15,'202603181415',8190,8240,7820,8120,8120,82.5,84.09,NULL,1,'ws','2026-03-18 14:30:02'),
(378485,'298040',3,'202603181427',2736000,2736000,2736000,2736000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378486,'298040',15,'202603181415',2736000,2736000,2736000,2736000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378487,'242040',3,'202603181427',6870,6880,6860,6860,6860,0,0,0,1,'ws','2026-03-18 14:30:02'),
(378488,'242040',15,'202603181415',6860,6880,6860,6860,6860,0,66.67,50,1,'ws','2026-03-18 14:30:02'),
(378489,'041910',3,'202603181427',8640,8680,8580,8680,8670,44.44,54.55,61.11,1,'ws','2026-03-18 14:30:02'),
(378490,'456160',3,'202603181427',91300,91600,91200,91200,13295,0,18.18,6.25,1,'ws','2026-03-18 15:05:22'),
(378491,'456160',15,'202603181415',94100,94100,91100,91200,116522,28.21,46.15,57.65,1,'ws','2026-03-18 15:05:26'),
(378492,'217590',3,'202603181427',18780,18900,18780,18900,18870,75,57.14,70,1,'ws','2026-03-18 14:30:02'),
(378493,'217590',15,'202603181415',18770,18900,18740,18900,18870,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378494,'267260',3,'202603181427',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378495,'267260',15,'202603181415',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378496,'369370',3,'202603181427',1473,1489,1473,1476,1476,14.71,12.2,16.28,1,'ws','2026-03-18 14:30:02'),
(378497,'369370',15,'202603181415',1506,1519,1468,1476,1476,0,0,30,1,'ws','2026-03-18 14:30:02'),
(378499,'069500',1,'202603181429',88870,88950,88857,88945,88945,100,86.36,83.33,1,'ws','2026-03-18 14:30:02'),
(378500,'005380',1,'202603181429',542000,542000,541000,541000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378501,'229200',1,'202603181429',20120,20125,20110,20115,20110,50,16.67,14.29,1,'ws','2026-03-18 14:30:02'),
(378502,'235980',1,'202603181429',6030,6040,5980,6000,20534,57.14,23.53,20.83,1,'ws','2026-03-18 14:55:24'),
(378503,'195990',1,'202603181429',2510,2550,2510,2530,35755,100,100,60.71,1,'ws','2026-03-18 14:45:27'),
(378504,'000660',1,'202603181429',1044500,1045000,1044500,1044500,1044000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378505,'010120',1,'202603181429',833000,833000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378506,'034020',1,'202603181429',106850,106900,106850,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378507,'412350',1,'202603181429',8030,8150,8030,8120,8120,100,100,90,1,'ws','2026-03-18 14:30:02'),
(378508,'242040',1,'202603181429',6870,6880,6860,6860,6860,0,0,33.33,1,'ws','2026-03-18 14:30:02'),
(378509,'041910',1,'202603181429',8630,8680,8580,8680,8670,83.33,83.33,46.15,1,'ws','2026-03-18 14:30:02'),
(378510,'456160',1,'202603181429',91300,91400,91200,91200,3387,0,40,20,1,'ws','2026-03-18 15:05:25'),
(378511,'217590',1,'202603181429',18880,18900,18870,18900,18870,100,100,85.71,1,'ws','2026-03-18 14:30:02'),
(378512,'267260',1,'202603181429',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:30:02'),
(378513,'369370',1,'202603181429',1480,1480,1473,1476,1476,22.22,63.16,27.91,1,'ws','2026-03-18 14:30:02'),
(378546,'263750',3,'202603181427',64500,64700,64500,64700,64600,40,33.33,14.29,1,'ws','2026-03-18 14:30:06'),
(378547,'263750',1,'202603181429',64600,64700,64600,64700,64600,100,100,40,1,'ws','2026-03-18 14:30:04'),
(378548,'263750',15,'202603181415',65700,65700,64400,64700,64600,0,48.15,63.16,1,'ws','2026-03-18 14:30:06'),
(378551,'000660',1,'202603181430',1043000,1044000,1043000,1043000,1043000,NULL,NULL,NULL,1,'ws','2026-03-18 14:31:00'),
(378552,'010120',1,'202603181430',833000,833000,833000,833000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 14:31:02'),
(378553,'034020',1,'202603181430',106800,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:31:02'),
(378554,'267260',1,'202603181430',972000,972000,972000,972000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:31:02'),
(378555,'041910',1,'202603181430',8680,8740,8660,8660,8650,71.43,62.5,66.67,1,'ws','2026-03-18 14:31:02'),
(378556,'412350',1,'202603181430',8120,8180,8120,8160,8160,100,100,100,1,'ws','2026-03-18 14:31:02'),
(378557,'456160',1,'202603181430',91100,91200,90900,91000,7723,0,0,20,1,'ws','2026-03-18 15:05:25'),
(378558,'069500',1,'202603181430',88950,88950,88915,88930,88925,84.21,86.36,76.92,1,'ws','2026-03-18 14:31:02'),
(378559,'229200',1,'202603181430',20115,20135,20110,20120,20115,50,66.67,28.57,1,'ws','2026-03-18 14:31:02'),
(378560,'263750',1,'202603181430',64600,64800,64600,64800,64800,100,100,75,1,'ws','2026-03-18 14:31:02'),
(378561,'195990',1,'202603181430',2530,2540,2455,2480,73402,16.67,23.08,62.96,1,'ws','2026-03-18 14:45:27'),
(378562,'217590',1,'202603181430',18890,18910,18880,18890,18880,66.67,85.71,85.71,1,'ws','2026-03-18 14:31:02'),
(378563,'369370',1,'202603181430',1476,1489,1476,1489,1477,65,68.18,47.17,1,'ws','2026-03-18 14:31:04'),
(378564,'242040',1,'202603181430',6860,6880,6860,6870,6860,50,50,33.33,1,'ws','2026-03-18 14:31:04'),
(378565,'005930',1,'202603181431',207000,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:32:00'),
(378566,'000660',1,'202603181431',1041000,1042000,1041000,1041000,1041000,NULL,NULL,NULL,1,'ws','2026-03-18 14:32:02'),
(378567,'263750',1,'202603181431',64800,65600,64800,65600,65500,100,100,100,1,'ws','2026-03-18 14:32:02'),
(378568,'412350',1,'202603181431',8170,8180,8050,8070,8060,30.77,59.09,75.68,1,'ws','2026-03-18 14:32:02'),
(378569,'456160',1,'202603181431',91000,91200,90900,91100,2579,33.33,25,37.5,1,'ws','2026-03-18 15:05:25'),
(378570,'217590',1,'202603181431',18890,19100,18890,19080,19070,95,95.45,96.88,1,'ws','2026-03-18 14:32:02'),
(378571,'005380',1,'202603181431',542000,542000,542000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:32:02'),
(378572,'034020',1,'202603181431',106800,106900,106800,106900,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:32:02'),
(378573,'069500',1,'202603181431',88930,88965,88860,88900,88900,0,64,61.29,1,'ws','2026-03-18 14:32:02'),
(378574,'229200',1,'202603181431',20120,20130,20110,20120,20115,100,50,28.57,1,'ws','2026-03-18 14:32:02'),
(378575,'195990',1,'202603181431',2480,2525,2480,2485,13431,9.09,23.08,41.18,1,'ws','2026-03-18 14:45:27'),
(378576,'041910',1,'202603181431',8660,8680,8610,8620,8620,0,45.45,41.67,1,'ws','2026-03-18 14:32:02'),
(378577,'369370',1,'202603181431',1489,1489,1480,1484,1483,72.22,52,67.57,1,'ws','2026-03-18 14:32:04'),
(378578,'242040',1,'202603181431',6870,6870,6860,6870,6870,100,50,50,1,'ws','2026-03-18 14:32:07'),
(378579,'005930',3,'202603181430',207250,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378580,'005930',1,'202603181432',207250,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:00'),
(378581,'069500',3,'202603181430',88950,88975,88860,88970,88965,100,100,90,1,'ws','2026-03-18 14:33:02'),
(378582,'000660',3,'202603181430',1044000,1044000,1043000,1043000,1042000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378583,'263750',3,'202603181430',64600,65600,64600,65500,65500,100,76.92,62.5,1,'ws','2026-03-18 14:33:02'),
(378584,'229200',3,'202603181430',20115,20135,20105,20110,20110,0,0,32,1,'ws','2026-03-18 14:33:02'),
(378585,'456160',3,'202603181430',91100,91200,90900,91100,14696,0,0,6.67,1,'ws','2026-03-18 15:05:22'),
(378586,'412350',3,'202603181430',8120,8180,8040,8120,8110,100,85.71,47.06,1,'ws','2026-03-18 14:33:02'),
(378587,'010120',3,'202603181430',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378588,'041910',3,'202603181430',8680,8740,8570,8570,8570,26.67,20,40.74,1,'ws','2026-03-18 14:33:02'),
(378589,'217590',3,'202603181430',18890,19130,18880,19020,19020,100,85.71,73.53,1,'ws','2026-03-18 14:33:02'),
(378590,'195990',3,'202603181430',2530,2540,2455,2510,133781,60,60,38.1,1,'ws','2026-03-18 14:45:29'),
(378591,'242040',3,'202603181430',6860,6880,6860,6880,6870,66.67,66.67,66.67,1,'ws','2026-03-18 14:33:02'),
(378592,'000660',1,'202603181432',1044000,1044000,1043000,1043000,1042000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378593,'069500',1,'202603181432',88905,88975,88905,88970,88965,70,60.87,78.57,1,'ws','2026-03-18 14:33:02'),
(378594,'229200',1,'202603181432',20120,20125,20105,20110,20110,0,33.33,40,1,'ws','2026-03-18 14:33:02'),
(378595,'263750',1,'202603181432',65500,65600,65500,65500,65500,88.89,90,90.91,1,'ws','2026-03-18 14:33:02'),
(378596,'034020',1,'202603181432',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378597,'034020',3,'202603181430',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378598,'412350',1,'202603181432',8060,8130,8040,8120,8110,35.71,50,74.29,1,'ws','2026-03-18 14:33:02'),
(378599,'456160',1,'202603181432',91000,91200,90900,91100,4394,100,33.33,16.67,1,'ws','2026-03-18 15:05:25'),
(378600,'010120',1,'202603181432',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378601,'005380',1,'202603181432',541000,542000,541000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378602,'005380',3,'202603181430',541000,542000,541000,542000,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378603,'217590',1,'202603181432',19070,19130,19020,19020,19020,76,73.08,78.12,1,'ws','2026-03-18 14:33:02'),
(378604,'298040',1,'202603181432',2743000,2743000,2743000,2743000,2742000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378605,'298040',3,'202603181430',2743000,2743000,2743000,2743000,2742000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378606,'041910',1,'202603181432',8650,8650,8570,8570,8570,0,0,29.41,1,'ws','2026-03-18 14:33:02'),
(378607,'195990',1,'202603181432',2485,2515,2470,2510,46948,100,37.5,47.37,1,'ws','2026-03-18 14:45:27'),
(378608,'267260',1,'202603181432',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378609,'267260',3,'202603181430',971000,971000,971000,971000,971000,NULL,NULL,NULL,1,'ws','2026-03-18 14:33:02'),
(378610,'242040',1,'202603181432',6870,6880,6870,6880,6870,100,100,66.67,1,'ws','2026-03-18 14:33:02'),
(378623,'369370',1,'202603181432',1483,1483,1475,1475,1475,0,48.15,41.67,1,'ws','2026-03-18 14:33:23'),
(378624,'369370',3,'202603181430',1476,1489,1475,1475,1475,83.33,14.29,11.9,1,'ws','2026-03-18 14:33:25'),
(378626,'069500',1,'202603181433',88960,89020,88955,89020,89015,100,80,81.63,1,'ws','2026-03-18 14:34:00'),
(378627,'195990',1,'202603181433',2510,2510,2465,2465,29952,35.71,40,29.63,1,'ws','2026-03-18 14:45:27'),
(378628,'412350',1,'202603181433',8130,8170,8120,8130,8130,100,40,67.86,1,'ws','2026-03-18 14:34:02'),
(378629,'456160',1,'202603181433',91000,91100,90400,90700,12894,0,20,12.5,1,'ws','2026-03-18 15:05:25'),
(378630,'217590',1,'202603181433',19030,19090,19020,19080,19080,50,80.65,79.41,1,'ws','2026-03-18 14:34:02'),
(378631,'229200',1,'202603181433',20110,20125,20105,20125,20115,60,60,57.14,1,'ws','2026-03-18 14:34:02'),
(378632,'041910',1,'202603181433',8570,8600,8540,8560,8560,0,0,29.41,1,'ws','2026-03-18 14:34:02'),
(378633,'242040',1,'202603181433',6870,6880,6870,6880,6870,100,100,66.67,1,'ws','2026-03-18 14:34:02'),
(378634,'369370',1,'202603181433',1475,1475,1471,1474,1471,0,0,37.14,1,'ws','2026-03-18 14:34:04'),
(378635,'263750',1,'202603181433',65500,65500,65200,65300,65300,0,72.73,76.92,1,'ws','2026-03-18 14:34:06'),
(378636,'041910',1,'202603181434',8550,8570,8530,8530,8530,0,0,0,1,'ws','2026-03-18 14:35:00'),
(378637,'000660',1,'202603181434',1039000,1039000,1038500,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:35:02'),
(378638,'069500',1,'202603181434',89020,89030,88840,88845,88840,22.22,40.68,35.29,1,'ws','2026-03-18 14:35:02'),
(378639,'412350',1,'202603181434',8130,8150,8090,8150,8140,100,100,57.14,1,'ws','2026-03-18 14:35:02'),
(378640,'456160',1,'202603181434',90600,90900,90600,90900,4635,33.33,33.33,33.33,1,'ws','2026-03-18 15:05:25'),
(378641,'005930',1,'202603181434',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:35:02'),
(378642,'298040',1,'202603181434',2742000,2742000,2742000,2742000,2742000,NULL,NULL,NULL,1,'ws','2026-03-18 14:35:02'),
(378643,'217590',1,'202603181434',19080,19100,18980,18990,18980,40,28.57,60.98,1,'ws','2026-03-18 14:35:02'),
(378644,'229200',1,'202603181434',20120,20130,20110,20110,20110,50,37.5,44.44,1,'ws','2026-03-18 14:35:04'),
(378645,'263750',1,'202603181434',65300,65300,65100,65100,65100,0,0,64.29,1,'ws','2026-03-18 14:35:04'),
(378646,'195990',1,'202603181434',2465,2470,2370,2430,149740,0,23.81,18.75,1,'ws','2026-03-18 14:45:27'),
(378647,'369370',1,'202603181434',1474,1474,1471,1472,1472,0,0,43.33,1,'ws','2026-03-18 14:35:04'),
(378648,'242040',1,'202603181434',6880,6890,6870,6880,6870,100,100,100,1,'ws','2026-03-18 14:35:04'),
(378700,'011930',1,'202603181415',2990,2990,2965,2970,159058,25,14.29,10,1,'rest','2026-03-18 14:50:24'),
(378701,'011930',1,'202603181416',2970,2980,2965,2970,134787,0,25,12.5,1,'rest','2026-03-18 14:50:24'),
(378702,'011930',1,'202603181417',2970,2980,2970,2975,102930,100,25,25,1,'rest','2026-03-18 14:50:24'),
(378703,'011930',1,'202603181418',2975,2990,2970,2985,145209,100,100,57.14,1,'rest','2026-03-18 14:50:24'),
(378704,'011930',1,'202603181419',2985,2985,2970,2970,77825,40,50,33.33,1,'rest','2026-03-18 14:50:24'),
(378705,'011930',1,'202603181420',2975,2980,2970,2980,56884,40,57.14,62.5,1,'rest','2026-03-18 14:50:24'),
(378706,'011930',1,'202603181421',2980,2980,2965,2965,94004,40,25,45.45,1,'rest','2026-03-18 14:50:24'),
(378707,'011930',1,'202603181422',2965,2980,2965,2970,173063,25,50,45.45,1,'rest','2026-03-18 14:50:24'),
(378708,'011930',1,'202603181423',2975,2975,2960,2970,163818,100,25,33.33,1,'rest','2026-03-18 14:50:24'),
(378709,'011930',1,'202603181424',2970,2980,2965,2975,131898,100,100,57.14,1,'rest','2026-03-18 14:50:24'),
(378710,'011930',1,'202603181425',2975,2980,2970,2980,27256,100,100,50,1,'rest','2026-03-18 14:50:24'),
(378711,'011930',1,'202603181426',2980,2980,2970,2975,83536,50,66.67,75,1,'rest','2026-03-18 14:50:24'),
(378712,'011930',1,'202603181427',2975,2980,2970,2975,49946,0,50,66.67,1,'rest','2026-03-18 14:50:24'),
(378713,'011930',1,'202603181428',2980,2980,2965,2965,78135,0,0,40,1,'rest','2026-03-18 14:50:24'),
(378714,'011930',1,'202603181429',2970,2975,2960,2965,92098,0,0,25,1,'rest','2026-03-18 14:50:24'),
(378715,'011930',1,'202603181430',2965,2970,2960,2960,67809,0,0,0,1,'rest','2026-03-18 14:50:24'),
(378716,'011930',1,'202603181431',2965,2970,2960,2970,99604,66.67,66.67,40,1,'rest','2026-03-18 14:50:24'),
(378717,'011930',1,'202603181432',2965,2995,2965,2990,311682,100,85.71,66.67,1,'rest','2026-03-18 14:50:24'),
(378718,'011930',1,'202603181433',2990,3015,2985,3012,268408,100,100,91.23,1,'rest','2026-03-18 14:50:24'),
(378719,'011930',1,'202603181434',3012,3020,3005,3010,339046,91.67,95.45,88.14,1,'rest','2026-03-18 14:50:24'),
(378720,'011930',1,'202603181435',3007,3010,2985,2990,156839,0,50,70.27,1,'rest','2026-03-18 14:50:24'),
(378800,'011930',3,'202603181415',2990,2990,2965,2975,396775,0,37.5,23.08,1,'rest','2026-03-18 14:50:27'),
(378801,'011930',3,'202603181418',2975,2990,2970,2980,279918,33.33,16.67,33.33,1,'rest','2026-03-18 14:50:27'),
(378802,'011930',3,'202603181421',2980,2980,2960,2970,430885,33.33,20,36.36,1,'rest','2026-03-18 14:50:27'),
(378803,'011930',3,'202603181424',2970,2980,2965,2975,242690,33.33,50,22.22,1,'rest','2026-03-18 14:50:27'),
(378804,'011930',3,'202603181427',2975,2980,2960,2965,220179,33.33,20,25,1,'rest','2026-03-18 14:50:27'),
(378805,'011930',3,'202603181430',2965,2995,2960,2990,479095,71.43,75,63.64,1,'rest','2026-03-18 14:50:27'),
(378806,'011930',3,'202603181433',2990,3020,2985,2990,764293,100,71.43,60,1,'rest','2026-03-18 14:50:27'),
(378900,'235980',1,'202603181430',6000,6030,6000,6030,5459,50,70,26.92,1,'rest','2026-03-18 14:55:24'),
(378901,'235980',1,'202603181431',6020,6030,5980,5980,15766,37.5,27.27,28,1,'rest','2026-03-18 14:55:24'),
(378902,'235980',1,'202603181432',5990,6080,5970,6050,42502,58.33,66.67,63.64,1,'rest','2026-03-18 14:55:24'),
(378903,'235980',1,'202603181433',6050,6150,6040,6140,32284,100,76.19,70.37,1,'rest','2026-03-18 14:55:24'),
(378904,'235980',1,'202603181434',6120,6120,6080,6080,12137,60,72.73,63.33,1,'rest','2026-03-18 14:55:24'),
(378905,'235980',1,'202603181435',6090,6120,6070,6110,6307,33.33,66.67,63.33,1,'rest','2026-03-18 14:55:24'),
(379000,'235980',3,'202603181430',6000,6080,5970,6050,63727,35.71,25,36.11,1,'rest','2026-03-18 14:35:31'),
(379001,'235980',3,'202603181433',6110,6120,6110,6110,6100,87.5,92.31,42.86,1,'rest','2026-03-18 14:36:02'),
(379151,'235980',60,'202603181400',6080,6080,6000,6040,6030,33.33,95.4,88.42,1,'rest','2026-03-18 15:00:02'),
(379200,'011930',15,'202603181130',2970,2970,2915,2935,4600556,0,0,49.46,1,'rest','2026-03-18 14:50:28'),
(379201,'011930',15,'202603181145',2935,2995,2895,2945,4384229,22.22,13.33,46.59,1,'rest','2026-03-18 14:50:28'),
(379202,'011930',15,'202603181200',2945,2970,2910,2915,1895060,25,13.33,3.64,1,'rest','2026-03-18 14:50:28'),
(379203,'011930',15,'202603181215',2917,2950,2915,2915,1257622,0,25,9.52,1,'rest','2026-03-18 14:50:28'),
(379204,'011930',15,'202603181230',2920,2935,2910,2920,938688,100,14.29,18.75,1,'rest','2026-03-18 14:50:28'),
(379205,'011930',15,'202603181245',2925,2960,2920,2950,1579726,100,100,60,1,'rest','2026-03-18 14:50:28'),
(379206,'011930',15,'202603181300',2945,2950,2910,2920,1099473,50,53.85,36.84,1,'rest','2026-03-18 14:50:28'),
(379207,'011930',15,'202603181315',2920,2935,2910,2915,857569,0,46.15,50,1,'rest','2026-03-18 14:50:28'),
(379208,'011930',15,'202603181330',2915,2985,2910,2965,2676501,90.91,58.82,70.83,1,'rest','2026-03-18 14:50:28'),
(379209,'011930',15,'202603181415',2990,2990,2960,2965,1570447,0,50,64.52,1,'rest','2026-03-18 14:50:28'),
(379210,'011930',15,'202603181430',2965,3020,2960,2992,2254133,57.45,35.06,71.75,1,'rest','2026-03-18 14:50:28'),
(379300,'235980',15,'202603131000',5210,5240,5190,5220,5126,NULL,NULL,NULL,1,'rest','2026-03-18 14:35:31'),
(379350,'235980',15,'202603131015',5230,5390,5230,5350,50491,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(379351,'235980',15,'202603131030',5350,5450,5340,5420,25848,NULL,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(379352,'235980',15,'202603131045',5430,5450,5410,5430,22513,100,NULL,NULL,1,'rest','2026-03-18 14:55:24'),
(379353,'235980',15,'202603131100',5420,5420,5340,5380,12900,16.67,61.54,NULL,1,'rest','2026-03-18 14:55:24'),
(379354,'235980',15,'202603131115',5380,5440,5370,5410,13006,37.5,44.44,NULL,1,'rest','2026-03-18 14:55:24'),
(379355,'235980',15,'202603131130',5410,5460,5400,5400,18897,75,33.33,64.71,1,'rest','2026-03-18 14:55:24'),
(379356,'235980',15,'202603131145',5420,5460,5380,5400,13312,0,75,40,1,'rest','2026-03-18 14:55:24'),
(379357,'235980',15,'202603131200',5400,5420,5390,5420,2184,100,66.67,45.45,1,'rest','2026-03-18 14:55:24'),
(379358,'235980',15,'202603131215',5410,5410,5380,5390,2746,40,40,55.56,1,'rest','2026-03-18 14:55:24'),
(379359,'235980',15,'202603131230',5380,5380,5340,5370,5919,0,28.57,25,1,'rest','2026-03-18 14:55:24'),
(379360,'235980',15,'202603131245',5370,5430,5350,5390,5591,50,28.57,44.44,1,'rest','2026-03-18 14:55:24'),
(379361,'235980',15,'202603131300',5390,5410,5370,5370,3300,50,33.33,36.36,1,'rest','2026-03-18 14:55:24'),
(379362,'235980',15,'202603131315',5370,5400,5350,5380,5983,33.33,60,30,1,'rest','2026-03-18 14:55:24'),
(379363,'235980',15,'202603131330',5380,5380,5340,5370,9654,50,25,37.5,1,'rest','2026-03-18 14:55:24'),
(379364,'235980',15,'202603131345',5380,5430,5380,5410,5300,80,83.33,70,1,'rest','2026-03-18 14:55:24'),
(379365,'235980',15,'202603131400',5390,5400,5370,5380,2470,57.14,50,45.45,1,'rest','2026-03-18 14:55:24'),
(379366,'235980',15,'202603131415',5380,5430,5360,5380,6014,0,57.14,55.56,1,'rest','2026-03-18 14:55:24'),
(379367,'235980',15,'202603131430',5380,5450,5380,5430,11021,100,62.5,69.23,1,'rest','2026-03-18 14:55:24'),
(379368,'235980',15,'202603131445',5430,5430,5410,5420,3667,83.33,83.33,69.23,1,'rest','2026-03-18 14:55:24'),
(379369,'235980',15,'202603131500',5420,5430,5400,5410,4912,0,71.43,50,1,'rest','2026-03-18 14:55:24'),
(379370,'235980',15,'202603131515',5400,5430,5400,5430,7569,66.67,50,77.78,1,'rest','2026-03-18 14:55:24'),
(379371,'235980',15,'202603131530',5430,5430,5430,5430,2195,100,66.67,77.78,1,'rest','2026-03-18 14:55:24'),
(379372,'235980',15,'202603160900',5520,5590,5430,5440,58352,100,100,60,1,'rest','2026-03-18 14:55:24'),
(379373,'235980',15,'202603160915',5430,5510,5420,5510,14721,100,100,90.91,1,'rest','2026-03-18 14:55:24'),
(379374,'235980',15,'202603160930',5510,5610,5480,5540,24825,100,100,100,1,'rest','2026-03-18 14:55:24'),
(379375,'235980',15,'202603160945',5540,5580,5460,5500,15811,42.86,71.43,73.33,1,'rest','2026-03-18 14:55:24'),
(379376,'235980',15,'202603161000',5480,5510,5420,5430,14636,0,21.43,50,1,'rest','2026-03-18 14:55:24'),
(379377,'235980',15,'202603161015',5460,5470,5400,5470,11574,36.36,26.67,56,1,'rest','2026-03-18 14:55:24'),
(379378,'235980',15,'202603161030',5460,5480,5440,5440,2866,57.14,28.57,33.33,1,'rest','2026-03-18 14:55:24'),
(379379,'235980',15,'202603161045',5460,5480,5420,5450,6977,25,62.5,26.32,1,'rest','2026-03-18 14:55:24'),
(379380,'235980',15,'202603161100',5450,5450,5400,5400,3816,16.67,11.11,25,1,'rest','2026-03-18 14:55:24'),
(379381,'235980',15,'202603161115',5400,5410,5380,5380,5339,0,12.5,33.33,1,'rest','2026-03-18 14:55:24'),
(379382,'235980',15,'202603161130',5380,5390,5340,5360,4586,0,0,7.69,1,'rest','2026-03-18 14:55:24'),
(379383,'235980',15,'202603161145',5370,5380,5340,5370,5558,33.33,20,18.18,1,'rest','2026-03-18 14:55:24'),
(379384,'235980',15,'202603161200',5380,5390,5370,5380,354,100,50,18.18,1,'rest','2026-03-18 14:55:24'),
(379385,'235980',15,'202603161215',5380,5380,5340,5350,2683,25,40,22.22,1,'rest','2026-03-18 14:55:24'),
(379386,'235980',15,'202603161230',5350,5390,5350,5390,553,57.14,62.5,54.55,1,'rest','2026-03-18 14:55:24'),
(379387,'235980',15,'202603161245',5390,5400,5370,5370,1550,66.67,44.44,54.55,1,'rest','2026-03-18 14:55:24'),
(379388,'235980',15,'202603161300',5390,5390,5350,5350,2781,0,50,41.67,1,'rest','2026-03-18 14:55:24'),
(379389,'235980',15,'202603161315',5360,5380,5350,5360,1849,33.33,20,41.67,1,'rest','2026-03-18 14:55:24'),
(379390,'235980',15,'202603161330',5350,5350,5310,5320,14318,20,14.29,38.46,1,'rest','2026-03-18 14:55:24'),
(379391,'235980',15,'202603161345',5320,5340,5310,5310,5162,0,16.67,10,1,'rest','2026-03-18 14:55:24'),
(379392,'235980',15,'202603161400',5320,5370,5310,5350,1541,80,44.44,41.67,1,'rest','2026-03-18 14:55:24'),
(379393,'235980',15,'202603161415',5350,5390,5350,5370,2568,100,85.71,58.33,1,'rest','2026-03-18 14:55:24'),
(379394,'235980',15,'202603161430',5380,5410,5380,5410,3306,100,100,66.67,1,'rest','2026-03-18 14:55:24'),
(379395,'235980',15,'202603161445',5410,5420,5370,5380,1107,57.14,66.67,71.43,1,'rest','2026-03-18 14:55:24'),
(379396,'235980',15,'202603161500',5370,5390,5350,5370,2508,0,50,71.43,1,'rest','2026-03-18 14:55:24'),
(379397,'235980',15,'202603161515',5350,5390,5340,5380,3406,50,20,63.64,1,'rest','2026-03-18 14:55:24'),
(379398,'235980',15,'202603161530',5340,5340,5340,5340,1285,20,16.67,38.46,1,'rest','2026-03-18 14:55:24'),
(379399,'235980',15,'202603170900',5340,5430,5320,5410,6792,63.64,66.67,50,1,'rest','2026-03-18 14:55:24'),
(379400,'235980',15,'202603170915',5410,5410,5370,5370,2339,63.64,46.67,47.06,1,'rest','2026-03-18 14:55:24'),
(379401,'235980',15,'202603170930',5370,5410,5350,5410,8172,50,73.33,60,1,'rest','2026-03-18 14:55:25'),
(379402,'235980',15,'202603170945',5400,5400,5350,5370,3326,50,33.33,47.83,1,'rest','2026-03-18 14:55:25'),
(379403,'235980',15,'202603171000',5370,5380,5310,5340,6310,0,36.36,50,1,'rest','2026-03-18 14:55:25'),
(379404,'235980',15,'202603171015',5340,5350,5300,5340,5976,0,0,26.67,1,'rest','2026-03-18 14:55:25'),
(379405,'235980',15,'202603171030',5330,5380,5320,5370,4290,100,50,50,1,'rest','2026-03-18 14:55:25'),
(379406,'235980',15,'202603171045',5370,5430,5370,5430,4169,100,100,56.25,1,'rest','2026-03-18 14:55:25'),
(379407,'235980',15,'202603171100',5430,5440,5400,5400,1864,66.67,75,60,1,'rest','2026-03-18 14:55:25'),
(379408,'235980',15,'202603171115',5400,5420,5380,5390,5136,0,60,69.23,1,'rest','2026-03-18 14:55:25'),
(379409,'235980',15,'202603171130',5410,5430,5400,5410,1150,66.67,33.33,73.33,1,'rest','2026-03-18 14:55:25'),
(379410,'235980',15,'202603171145',5410,5420,5390,5400,209,66.67,50,61.54,1,'rest','2026-03-18 14:55:25'),
(379411,'235980',15,'202603171200',5400,5460,5400,5460,4474,85.71,88.89,61.54,1,'rest','2026-03-18 14:55:25'),
(379412,'235980',15,'202603171215',5470,5490,5450,5450,5989,85.71,75,72.73,1,'rest','2026-03-18 14:55:25'),
(379413,'235980',15,'202603171230',5450,5500,5450,5470,2601,66.67,88.89,83.33,1,'rest','2026-03-18 14:55:25'),
(379414,'235980',15,'202603171245',5450,5500,5450,5460,2505,66.67,50,72.73,1,'rest','2026-03-18 14:55:25'),
(379415,'235980',15,'202603171300',5490,5490,5460,5470,1389,50,75,81.82,1,'rest','2026-03-18 14:55:25'),
(379416,'235980',15,'202603171315',5480,5480,5450,5450,1251,33.33,25,42.86,1,'rest','2026-03-18 14:55:25'),
(379417,'235980',15,'202603171330',5480,5480,5440,5460,1089,33.33,50,57.14,1,'rest','2026-03-18 14:55:25'),
(379418,'235980',15,'202603171345',5460,5490,5450,5470,4578,100,50,50,1,'rest','2026-03-18 14:55:25'),
(379419,'235980',15,'202603171400',5460,5470,5460,5460,187,50,66.67,50,1,'rest','2026-03-18 14:55:25'),
(379420,'235980',15,'202603171415',5460,5460,5410,5410,7366,0,14.29,20,1,'rest','2026-03-18 14:55:25'),
(379421,'235980',15,'202603171430',5410,5440,5390,5400,11469,0,0,22.22,1,'rest','2026-03-18 14:55:25'),
(379422,'235980',15,'202603171445',5410,5410,5380,5410,5961,50,14.29,22.22,1,'rest','2026-03-18 14:55:25'),
(379423,'235980',15,'202603171500',5390,5400,5370,5380,1939,25,20,9.09,1,'rest','2026-03-18 14:55:25'),
(379424,'235980',15,'202603171515',5370,5380,5360,5380,1545,0,25,10,1,'rest','2026-03-18 14:55:25'),
(379425,'235980',15,'202603171530',5360,5360,5360,5360,1311,0,0,14.29,1,'rest','2026-03-18 14:55:25'),
(379426,'235980',15,'202603180900',5410,5440,5350,5380,9372,50,50,37.5,1,'rest','2026-03-18 14:55:25'),
(379427,'235980',15,'202603180915',5410,5490,5400,5420,6703,100,75,54.55,1,'rest','2026-03-18 14:55:25'),
(379428,'235980',15,'202603180930',5450,5490,5430,5430,10804,100,100,77.78,1,'rest','2026-03-18 14:55:25'),
(379429,'235980',15,'202603180945',5430,5470,5380,5430,12838,100,100,77.78,1,'rest','2026-03-18 14:55:25'),
(379430,'235980',15,'202603181000',5430,5440,5350,5390,12834,0,20,63.64,1,'rest','2026-03-18 14:55:25'),
(379431,'235980',15,'202603181015',5390,5390,5370,5370,1643,0,0,45.45,1,'rest','2026-03-18 14:55:25'),
(379432,'235980',15,'202603181030',5360,5370,5320,5320,3390,0,0,8.33,1,'rest','2026-03-18 14:55:25'),
(379433,'235980',15,'202603181045',5320,5340,5280,5310,10364,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379434,'235980',15,'202603181100',5310,5310,5270,5300,1862,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379435,'235980',15,'202603181115',5280,5300,5250,5270,16366,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379436,'235980',15,'202603181130',5270,5280,5200,5270,9524,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379437,'235980',15,'202603181145',5270,5270,5200,5240,8707,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379438,'235980',15,'202603181200',5230,5250,5190,5240,9085,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379439,'235980',15,'202603181215',5250,5260,5210,5230,8668,0,0,0,1,'rest','2026-03-18 14:55:25'),
(379440,'235980',15,'202603181230',5230,5270,5220,5240,1746,50,50,20,1,'rest','2026-03-18 14:55:25'),
(379441,'235980',15,'202603181245',5240,5270,5220,5250,5188,100,66.67,33.33,1,'rest','2026-03-18 14:55:25'),
(379442,'235980',15,'202603181300',5250,5570,5250,5520,64667,100,100,96.67,1,'rest','2026-03-18 14:55:25'),
(379443,'235980',15,'202603181315',5520,6880,5290,6390,731574,100,100,99.15,1,'rest','2026-03-18 14:55:25'),
(379444,'235980',15,'202603181330',6360,6960,6150,6960,1646623,100,100,100,1,'rest','2026-03-18 14:55:25'),
(379445,'235980',15,'202603181430',6000,6150,5970,6100,167055,33.33,54.55,42.41,1,'rest','2026-03-18 14:55:25'),
(379449,'069500',1,'202603181435',88845,88910,88825,88825,88825,0,20.41,34.78,1,'ws','2026-03-18 14:36:00'),
(379450,'005930',3,'202603181433',207250,207500,207000,207000,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379451,'069500',3,'202603181433',88960,89030,88825,88825,88825,12.5,42.86,55.56,1,'ws','2026-03-18 14:36:02'),
(379452,'034020',1,'202603181435',106900,106900,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379453,'034020',3,'202603181433',106900,107000,106900,106900,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379454,'412350',1,'202603181435',8150,8160,8090,8090,8090,25,33.33,34.78,1,'ws','2026-03-18 14:36:02'),
(379455,'412350',3,'202603181433',8130,8170,8090,8090,8090,0,88.89,55.81,1,'ws','2026-03-18 14:36:02'),
(379456,'456160',1,'202603181435',90800,92000,90800,91500,6242,100,66.67,69.23,1,'ws','2026-03-18 15:05:25'),
(379457,'456160',3,'202603181433',91000,92000,90400,91500,23771,80,66.67,37.5,1,'ws','2026-03-18 15:05:22'),
(379458,'005930',1,'202603181435',207250,207500,207000,207000,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379459,'000660',1,'202603181435',1039000,1039000,1038000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379460,'000660',3,'202603181433',1039000,1039000,1038000,1039000,1038000,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379461,'229200',1,'202603181435',20115,20125,20110,20110,20110,0,50,37.5,1,'ws','2026-03-18 14:36:02'),
(379462,'229200',3,'202603181433',20110,20130,20105,20112,20110,28.57,7.41,54.55,1,'ws','2026-03-18 14:36:02'),
(379463,'217590',1,'202603181435',18980,18990,18890,18910,18910,0,26.09,52.08,1,'ws','2026-03-18 14:36:02'),
(379464,'217590',3,'202603181433',19030,19100,18890,18910,18910,52.17,68.57,54.55,1,'ws','2026-03-18 14:36:02'),
(379465,'466930',1,'202603181435',22440,22440,22440,22440,22440,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379466,'466930',3,'202603181433',22440,22440,22440,22440,22440,NULL,NULL,NULL,1,'ws','2026-03-18 14:36:02'),
(379467,'242040',1,'202603181435',6880,6880,6870,6870,6870,0,0,50,1,'ws','2026-03-18 14:36:02'),
(379468,'242040',3,'202603181433',6870,6890,6870,6870,6870,66.67,50,50,1,'ws','2026-03-18 14:36:02'),
(379469,'369370',1,'202603181435',1471,1471,1466,1469,1469,0,0,0,1,'ws','2026-03-18 14:36:02'),
(379470,'369370',3,'202603181433',1475,1475,1466,1469,1469,0,41.67,10.42,1,'ws','2026-03-18 14:36:02'),
(379486,'263750',3,'202603181433',65500,65500,65100,65200,65100,72.73,76.92,58.82,1,'ws','2026-03-18 14:36:07'),
(379487,'263750',1,'202603181435',65200,65200,65100,65200,65100,33.33,20,64.29,1,'ws','2026-03-18 14:36:05'),
(379489,'005380',1,'202603181436',540000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 14:37:00'),
(379490,'229200',1,'202603181436',20115,20140,20105,20130,20130,100,57.14,58.33,1,'ws','2026-03-18 14:37:02'),
(379491,'217590',1,'202603181436',18900,18910,18820,18830,18820,0,0,16.22,1,'ws','2026-03-18 14:37:02'),
(379492,'005930',1,'202603181436',206500,206500,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:37:02'),
(379493,'000660',1,'202603181436',1039000,1039000,1038000,1039000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:37:02'),
(379494,'069500',1,'202603181436',88830,88855,88775,88845,88830,50,9.3,41.79,1,'ws','2026-03-18 14:37:02'),
(379495,'298040',1,'202603181436',2729000,2729000,2729000,2729000,2729000,NULL,NULL,NULL,1,'ws','2026-03-18 14:37:02'),
(379496,'011930',1,'202603181436',2985,2990,2980,2985,109536,0,0,60.87,1,'ws','2026-03-18 14:50:24'),
(379497,'412350',1,'202603181436',8100,8110,8070,8090,8090,0,25,57.14,1,'ws','2026-03-18 14:37:02'),
(379498,'034020',1,'202603181436',106800,106800,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:37:02'),
(379499,'369370',1,'202603181436',1468,1476,1468,1469,1469,0,0,0,1,'ws','2026-03-18 14:37:02'),
(379500,'235980',1,'202603181436',6110,6135,6100,6120,11147,100,40,76.92,1,'ws','2026-03-18 14:55:24'),
(379501,'456160',1,'202603181436',91400,91700,91200,91400,5725,85.71,88.89,61.54,1,'ws','2026-03-18 15:05:25'),
(379502,'263750',1,'202603181436',65200,65200,65100,65100,65100,50,25,14.29,1,'ws','2026-03-18 14:37:04'),
(379503,'242040',1,'202603181436',6870,6880,6870,6870,6870,0,0,50,1,'ws','2026-03-18 14:37:06'),
(379504,'010120',1,'202603181437',832000,832000,832000,832000,832000,NULL,NULL,NULL,1,'ws','2026-03-18 14:38:00'),
(379505,'005380',1,'202603181437',541000,541000,540000,541000,540000,NULL,NULL,NULL,1,'ws','2026-03-18 14:38:02'),
(379506,'034020',1,'202603181437',106900,106900,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:38:02'),
(379507,'005930',1,'202603181437',206750,207000,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:38:02'),
(379508,'000660',1,'202603181437',1039000,1040000,1039000,1040000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:38:02'),
(379509,'069500',1,'202603181437',88837,88880,88820,88872,88870,100,70.15,33.22,1,'ws','2026-03-18 14:38:02'),
(379510,'229200',1,'202603181437',20130,20135,20125,20125,20125,80,80,63.64,1,'ws','2026-03-18 14:38:02'),
(379511,'235980',1,'202603181437',6120,6130,6090,6090,4922,25,57.14,59.09,1,'ws','2026-03-18 14:55:24'),
(379512,'011930',1,'202603181437',2985,2990,2980,2990,54959,50,16.67,50,1,'ws','2026-03-18 14:50:24'),
(379513,'412350',1,'202603181437',8100,8100,8050,8050,8050,0,0,23.08,1,'ws','2026-03-18 14:38:02'),
(379514,'456160',1,'202603181437',91300,91400,90900,91100,5233,0,60,50,1,'ws','2026-03-18 15:05:25'),
(379515,'369370',1,'202603181437',1469,1472,1468,1472,1469,100,50,33.33,1,'ws','2026-03-18 14:38:02'),
(379516,'217590',1,'202603181437',18820,18860,18790,18800,18800,0,0,17.65,1,'ws','2026-03-18 14:38:04'),
(379517,'263750',1,'202603181437',65100,65300,65100,65200,65200,50,66.67,28.57,1,'ws','2026-03-18 14:38:04'),
(379518,'242040',1,'202603181437',6880,6880,6860,6880,6870,100,50,50,1,'ws','2026-03-18 14:38:11'),
(379519,'456160',3,'202603181436',91400,91700,90900,90900,13666,40,36.36,20,1,'ws','2026-03-18 15:05:22'),
(379520,'005930',1,'202603181438',206500,206750,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:00'),
(379521,'005930',3,'202603181436',206500,206750,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379522,'000660',3,'202603181436',1039000,1039000,1039000,1039000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379523,'412350',3,'202603181436',8100,8110,7930,7990,7980,0,0,58.54,1,'ws','2026-03-18 14:39:02'),
(379524,'217590',3,'202603181436',18900,18910,18760,18770,18760,0,32.43,45.28,1,'ws','2026-03-18 14:39:02'),
(379525,'235980',3,'202603181436',6110,6140,6080,6130,6120,100,100,59.09,1,'ws','2026-03-18 14:39:02'),
(379526,'069500',3,'202603181436',88830,88880,88775,88825,88815,0,14.71,50.85,1,'ws','2026-03-18 14:39:02'),
(379527,'369370',3,'202603181436',1468,1478,1468,1478,1476,60,56.25,28,1,'ws','2026-03-18 14:39:02'),
(379528,'011930',3,'202603181436',2985,2990,2970,2975,290373,0,62.5,54.55,1,'ws','2026-03-18 14:50:27'),
(379529,'229200',3,'202603181436',20115,20140,20105,20135,20130,100,83.33,41.67,1,'ws','2026-03-18 14:39:02'),
(379530,'000660',1,'202603181438',1039000,1039000,1039000,1039000,1039000,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379531,'034020',1,'202603181438',106800,106800,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379532,'034020',3,'202603181436',106800,106800,106800,106800,106800,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379533,'412350',1,'202603181438',8050,8050,7930,7990,7980,0,0,11.11,1,'ws','2026-03-18 14:39:02'),
(379534,'456160',1,'202603181438',91000,91000,90900,90900,2708,0,0,57.14,1,'ws','2026-03-18 15:05:25'),
(379535,'217590',1,'202603181438',18800,18800,18760,18770,18760,0,0,0,1,'ws','2026-03-18 14:39:02'),
(379536,'298040',1,'202603181438',2713000,2713000,2710000,2710000,2710000,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379537,'298040',3,'202603181436',2713000,2713000,2710000,2710000,2710000,NULL,NULL,NULL,1,'ws','2026-03-18 14:39:02'),
(379538,'069500',1,'202603181438',88865,88865,88780,88825,88815,36.49,50,16.26,1,'ws','2026-03-18 14:39:02'),
(379539,'235980',1,'202603181438',6090,6140,6080,6130,2903,57.14,62.5,47.06,1,'ws','2026-03-18 14:55:24'),
(379540,'369370',1,'202603181438',1472,1478,1470,1478,1476,100,100,64.29,1,'ws','2026-03-18 14:39:02'),
(379541,'011930',1,'202603181438',2990,2990,2970,2975,125878,25,20,10.64,1,'ws','2026-03-18 14:50:24'),
(379542,'229200',1,'202603181438',20130,20135,20125,20135,20130,66.67,85.71,60,1,'ws','2026-03-18 14:39:02'),
(379553,'263750',3,'202603181436',65200,65300,65100,65100,65100,0,66.67,58.82,1,'ws','2026-03-18 14:39:04'),
(379554,'263750',1,'202603181438',65200,65300,65100,65100,65100,50,33.33,33.33,1,'ws','2026-03-18 14:39:04'),
(379556,'242040',1,'202603181438',6880,6880,6870,6870,6870,50,50,33.33,1,'ws','2026-03-18 14:39:08'),
(379557,'242040',3,'202603181436',6870,6880,6860,6870,6870,0,66.67,50,1,'ws','2026-03-18 14:39:10'),
(379559,'263750',1,'202603181439',65100,65200,65100,65100,65100,0,50,50,1,'ws','2026-03-18 14:40:00'),
(379560,'412350',1,'202603181439',7990,8010,7910,7930,7930,0,0,0,1,'ws','2026-03-18 14:40:02'),
(379561,'456160',1,'202603181439',90900,91000,90800,90900,2751,0,0,50,1,'ws','2026-03-18 15:05:25'),
(379562,'005930',1,'202603181439',207000,207000,206500,207000,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:40:02'),
(379563,'000660',1,'202603181439',1044000,1044000,1044000,1044000,1043000,NULL,NULL,NULL,1,'ws','2026-03-18 14:40:02'),
(379564,'069500',1,'202603181439',88825,88930,88775,88870,88870,48.91,60.5,57.86,1,'ws','2026-03-18 14:40:02'),
(379565,'229200',1,'202603181439',20135,20160,20125,20160,20155,100,87.5,91.67,1,'ws','2026-03-18 14:40:02'),
(379566,'011930',1,'202603181439',2975,3010,2970,3005,227196,66.67,70,46.67,1,'ws','2026-03-18 14:50:24'),
(379567,'242040',1,'202603181439',6870,6880,6870,6880,6870,50,66.67,50,1,'ws','2026-03-18 14:40:02'),
(379568,'235980',1,'202603181439',6130,6150,6110,6110,11741,66.67,44.44,61.54,1,'ws','2026-03-18 14:55:24'),
(379569,'217590',1,'202603181439',18760,19050,18760,18920,18910,83.33,71.43,40.54,1,'ws','2026-03-18 14:40:04'),
(379570,'369370',1,'202603181439',1478,1480,1478,1480,1478,100,100,78.57,1,'ws','2026-03-18 14:40:06'),
(379571,'187660',3,'202603180942',16320,16400,16090,16160,114642,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379572,'187660',3,'202603180945',16160,16180,16060,16110,97707,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379573,'187660',3,'202603180948',16150,16150,16000,16020,91946,0,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379574,'187660',3,'202603180951',16020,16120,15900,16120,164741,52.63,41.67,NULL,1,'rest','2026-03-18 14:40:23'),
(379575,'187660',3,'202603180954',16120,16230,16050,16150,55220,100,59.09,NULL,1,'rest','2026-03-18 14:40:23'),
(379576,'187660',3,'202603180957',16140,16200,16090,16100,39717,37.5,72.22,40.62,1,'rest','2026-03-18 14:40:23'),
(379577,'187660',3,'202603181000',16090,16140,16000,16050,65772,0,23.08,40.62,1,'rest','2026-03-18 14:40:23'),
(379578,'187660',3,'202603181003',16060,16320,16030,16250,56720,80,66.67,76.74,1,'rest','2026-03-18 14:40:23'),
(379579,'187660',3,'202603181006',16275,16280,16100,16140,46481,64.52,55.56,52.27,1,'rest','2026-03-18 14:40:23'),
(379580,'187660',3,'202603181009',16140,16150,16030,16050,34488,0,50,40,1,'rest','2026-03-18 14:40:23'),
(379581,'187660',3,'202603181012',16040,16080,16000,16050,56135,NULL,NULL,NULL,1,'rest','2026-03-18 15:10:27'),
(379582,'187660',3,'202603181015',16070,16190,16030,16030,43673,NULL,NULL,NULL,1,'rest','2026-03-18 15:10:27'),
(379583,'187660',3,'202603181018',16030,16080,15980,15980,53961,0,0,38.64,1,'rest','2026-03-18 15:16:59'),
(379584,'187660',3,'202603181021',15990,15990,15740,15870,158753,0,0,5,1,'rest','2026-03-18 15:16:59'),
(379585,'187660',3,'202603181024',15870,15930,15800,15840,64768,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:28'),
(379586,'187660',3,'202603181027',15840,15930,15760,15920,55493,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:28'),
(379587,'187660',3,'202603181030',15920,15930,15810,15810,40328,42.11,NULL,NULL,1,'rest','2026-03-18 15:30:28'),
(379588,'187660',3,'202603181033',15810,15900,15800,15860,41350,31.25,54.17,NULL,1,'rest','2026-03-18 15:30:28'),
(379589,'187660',3,'202603181036',15870,15940,15830,15930,34449,100,52.17,NULL,1,'rest','2026-03-18 15:30:28'),
(379590,'187660',3,'202603181039',15940,16010,15870,15920,37913,87.5,92.31,62.5,1,'rest','2026-03-18 15:30:28'),
(379591,'187660',3,'202603181042',15930,15950,15870,15920,26966,0,87.5,50,1,'rest','2026-03-18 15:30:28'),
(379592,'187660',3,'202603181045',15930,16060,15900,15970,48592,100,83.33,94.44,1,'rest','2026-03-18 15:30:28'),
(379593,'187660',3,'202603181048',15970,15980,15830,15830,39263,26.32,26.32,44.44,1,'rest','2026-03-18 15:30:28'),
(379594,'187660',3,'202603181051',15840,15845,15810,15820,28354,0,25,23.81,1,'rest','2026-03-18 15:30:28'),
(379595,'187660',3,'202603181054',15830,15910,15820,15840,27956,66.67,11.76,31.82,1,'rest','2026-03-18 15:30:28'),
(379596,'187660',3,'202603181057',15830,15840,15700,15710,95725,13.33,12.5,20,1,'rest','2026-03-18 15:30:28'),
(379597,'187660',3,'202603181100',15710,15830,15670,15830,39929,48,51.85,33.33,1,'rest','2026-03-18 15:30:28'),
(379598,'187660',3,'202603181103',15830,15950,15800,15800,72332,80,42.86,45.16,1,'rest','2026-03-18 15:30:28'),
(379599,'187660',3,'202603181106',15800,15830,15750,15760,30756,0,63.16,41.18,1,'rest','2026-03-18 15:30:28'),
(379600,'187660',3,'202603181109',15770,15780,15660,15670,57699,0,0,29.27,1,'rest','2026-03-18 15:30:28'),
(379601,'187660',3,'202603181112',15670,15715,15650,15680,65394,10,7.14,44.83,1,'rest','2026-03-18 15:30:28'),
(379602,'187660',3,'202603181115',15690,15750,15660,15690,25165,100,18.18,11.11,1,'rest','2026-03-18 15:30:28'),
(379603,'187660',3,'202603181118',15690,15780,15670,15740,27894,100,100,35,1,'rest','2026-03-18 15:30:28'),
(379604,'187660',3,'202603181121',15730,15880,15710,15850,38813,100,100,66.67,1,'rest','2026-03-18 15:30:28'),
(379605,'187660',3,'202603181124',15860,15870,15780,15815,21253,75.86,82.05,83.72,1,'rest','2026-03-18 15:30:28'),
(379606,'187660',3,'202603181127',15830,15840,15690,15700,31052,0,42.31,53.12,1,'rest','2026-03-18 15:30:28'),
(379607,'187660',3,'202603181130',15700,15730,15670,15720,45413,14.81,11.76,54.55,1,'rest','2026-03-18 15:30:28'),
(379608,'187660',3,'202603181133',15720,15720,15680,15710,18151,66.67,13.79,44.83,1,'rest','2026-03-18 15:30:28'),
(379609,'187660',3,'202603181136',15720,15720,15570,15600,96769,0,14.29,6.9,1,'rest','2026-03-18 15:30:28'),
(379610,'187660',3,'202603181139',15600,15600,15400,15450,125694,0,0,4.94,1,'rest','2026-03-18 15:30:28'),
(379611,'187660',3,'202603181142',15440,15560,15430,15480,89178,16.67,10.34,15.62,1,'rest','2026-03-18 15:30:28'),
(379612,'187660',3,'202603181145',15480,15520,15370,15520,106713,100,31.82,20.59,1,'rest','2026-03-18 15:30:28'),
(379613,'187660',3,'202603181148',15520,15600,15410,15480,50910,50,63.64,18.92,1,'rest','2026-03-18 15:30:28'),
(379614,'187660',3,'202603181151',15480,15580,15460,15530,40299,55.56,69.23,38.71,1,'rest','2026-03-18 15:30:28'),
(379615,'187660',3,'202603181154',15530,15700,15480,15660,65544,100,81.82,86.21,1,'rest','2026-03-18 15:30:28'),
(379616,'187660',3,'202603181157',15660,16080,15660,16070,132650,100,100,94.03,1,'rest','2026-03-18 15:30:28'),
(379617,'187660',3,'202603181200',16070,16100,15800,15990,129477,83.67,87.1,83.1,1,'rest','2026-03-18 15:30:28'),
(379618,'187660',3,'202603181203',15990,15990,15790,15840,64165,0,64.06,71.95,1,'rest','2026-03-18 15:30:28'),
(379619,'187660',3,'202603181206',15840,15900,15730,15800,35495,0,0,66.67,1,'rest','2026-03-18 15:30:28'),
(379620,'187660',3,'202603181209',15800,15800,15610,15730,62140,0,0,54.67,1,'rest','2026-03-18 15:30:28'),
(379621,'187660',3,'202603181212',15710,15760,15620,15660,30722,0,0,0,1,'rest','2026-03-18 15:30:28'),
(379622,'187660',1,'202603181301',15830,15830,15800,15800,3117,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379623,'187660',1,'202603181302',15810,15810,15770,15780,4594,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379624,'187660',1,'202603181303',15780,15800,15740,15750,11176,0,NULL,NULL,1,'rest','2026-03-18 14:40:23'),
(379625,'187660',1,'202603181304',15770,15790,15770,15780,5454,50,37.5,NULL,1,'rest','2026-03-18 14:40:23'),
(379626,'187660',1,'202603181305',15780,15790,15770,15770,5517,75,42.86,NULL,1,'rest','2026-03-18 14:40:23'),
(379627,'187660',1,'202603181306',15780,15780,15750,15750,5251,0,50,27.27,1,'rest','2026-03-18 14:40:23'),
(379628,'187660',1,'202603181307',15750,15760,15745,15750,5203,0,0,33.33,1,'rest','2026-03-18 14:40:23'),
(379629,'187660',1,'202603181308',15760,15760,15740,15760,6410,100,33.33,57.14,1,'rest','2026-03-18 14:40:23'),
(379630,'187660',1,'202603181309',15760,15760,15730,15740,8196,33.33,33.33,16.67,1,'rest','2026-03-18 14:40:23'),
(379631,'187660',1,'202603181310',15730,15740,15730,15730,3708,0,25,16.67,1,'rest','2026-03-18 14:40:23'),
(379632,'187660',1,'202603181311',15735,15740,15720,15720,3257,0,0,20,1,'rest','2026-03-18 14:40:23'),
(379633,'187660',1,'202603181312',15730,15730,15690,15700,20852,0,0,14.29,1,'rest','2026-03-18 14:40:23'),
(379634,'187660',1,'202603181313',15700,15700,15680,15680,6165,0,0,0,1,'rest','2026-03-18 14:40:23'),
(379635,'187660',1,'202603181314',15690,15700,15680,15690,3560,33.33,20,14.29,1,'rest','2026-03-18 14:40:23'),
(379636,'187660',1,'202603181315',15700,15700,15630,15630,23660,14.29,11.11,8.33,1,'rest','2026-03-18 14:40:23'),
(379637,'187660',1,'202603181316',15620,15630,15590,15600,13592,0,10,7.14,1,'rest','2026-03-18 14:40:23'),
(379638,'187660',1,'202603181317',15600,15630,15580,15620,9855,40,18.18,21.43,1,'rest','2026-03-18 14:40:23'),
(379639,'187660',1,'202603181318',15620,15680,15620,15680,5440,100,72.73,50,1,'rest','2026-03-18 14:40:23'),
(379640,'187660',1,'202603181319',15680,15680,15670,15670,3688,85.71,88.89,44.44,1,'rest','2026-03-18 14:40:23'),
(379641,'187660',1,'202603181320',15670,15680,15640,15640,5200,0,60,53.33,1,'rest','2026-03-18 14:40:23'),
(379642,'187660',1,'202603181321',15640,15640,15620,15630,3579,0,0,61.54,1,'rest','2026-03-18 14:40:23'),
(379643,'187660',1,'202603181322',15630,15640,15600,15620,21476,0,0,50,1,'rest','2026-03-18 14:40:23'),
(379644,'187660',1,'202603181323',15620,15640,15610,15640,3660,66.67,50,25,1,'rest','2026-03-18 14:40:23'),
(379645,'187660',1,'202603181324',15630,15640,15620,15630,3323,66.67,50,25,1,'rest','2026-03-18 14:40:23'),
(379646,'187660',1,'202603181325',15620,15650,15620,15640,3083,50,75,50,1,'rest','2026-03-18 14:40:23'),
(379647,'187660',1,'202603181326',15640,15690,15640,15690,2679,100,85.71,80,1,'rest','2026-03-18 14:40:23'),
(379648,'187660',1,'202603181327',15680,15800,15680,15790,24426,100,100,94.74,1,'rest','2026-03-18 14:40:23'),
(379649,'187660',1,'202603181328',15790,15800,15590,15780,20367,90.91,93.75,88.89,1,'rest','2026-03-18 14:40:23'),
(379650,'187660',1,'202603181329',15740,15770,15680,15710,4485,0,55.56,66.67,1,'rest','2026-03-18 14:40:23'),
(379651,'187660',1,'202603181330',15750,15750,15700,15740,4990,30,27.27,69.23,1,'rest','2026-03-18 14:40:23'),
(379652,'187660',1,'202603181331',15740,15750,15710,15740,9694,NULL,NULL,NULL,1,'rest','2026-03-18 15:10:21'),
(379653,'187660',1,'202603181332',15740,15750,15680,15710,7281,NULL,NULL,NULL,1,'rest','2026-03-18 15:10:21'),
(379654,'187660',1,'202603181333',15710,15750,15690,15690,3101,0,NULL,NULL,1,'rest','2026-03-18 15:10:21'),
(379655,'187660',1,'202603181334',15740,15740,15700,15700,3525,33.33,16.67,NULL,1,'rest','2026-03-18 15:10:21'),
(379656,'187660',1,'202603181335',15690,15700,15630,15660,8184,20,14.29,NULL,1,'rest','2026-03-18 15:10:21'),
(379657,'187660',1,'202603181336',15660,15670,15620,15640,9421,0,14.29,8.33,1,'rest','2026-03-18 15:10:21'),
(379658,'187660',1,'202603181337',15640,15660,15630,15640,6409,0,0,11.11,1,'rest','2026-03-18 15:10:21'),
(379659,'187660',1,'202603181338',15640,15690,15640,15690,6550,100,71.43,50,1,'rest','2026-03-18 15:10:21'),
(379660,'187660',1,'202603181339',15690,15730,15680,15720,4285,100,100,57.14,1,'rest','2026-03-18 15:10:21'),
(379661,'187660',1,'202603181340',15710,15720,15690,15700,3640,60,80,66.67,1,'rest','2026-03-18 15:10:21'),
(379662,'187660',1,'202603181341',15710,15710,15680,15690,2763,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:22'),
(379663,'187660',1,'202603181342',15680,15690,15670,15680,3936,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:22'),
(379664,'187660',1,'202603181343',15680,15690,15670,15680,1154,0,NULL,NULL,1,'rest','2026-03-18 15:30:22'),
(379665,'187660',1,'202603181344',15690,15690,15670,15670,1172,0,0,NULL,1,'rest','2026-03-18 15:30:22'),
(379666,'187660',1,'202603181345',15680,15700,15670,15680,10194,50,50,NULL,1,'rest','2026-03-18 15:30:22'),
(379667,'187660',1,'202603181346',15690,15710,15680,15700,5069,100,75,60,1,'rest','2026-03-18 15:30:22'),
(379668,'187660',1,'202603181347',15690,15700,15680,15690,3231,66.67,75,60,1,'rest','2026-03-18 15:30:22'),
(379669,'187660',1,'202603181348',15690,15700,15680,15690,2221,0,66.67,60,1,'rest','2026-03-18 15:30:22'),
(379670,'187660',1,'202603181349',15690,15700,15680,15700,2567,100,50,80,1,'rest','2026-03-18 15:30:22'),
(379671,'187660',1,'202603181350',15700,15720,15690,15720,3862,100,100,83.33,1,'rest','2026-03-18 15:30:22'),
(379672,'187660',1,'202603181351',15720,15750,15720,15750,7521,100,100,85.71,1,'rest','2026-03-18 15:30:22'),
(379673,'187660',1,'202603181352',15750,15870,15750,15860,26671,100,100,100,1,'rest','2026-03-18 15:30:22'),
(379674,'187660',1,'202603181353',15860,15870,15800,15840,10484,84.62,87.5,89.47,1,'rest','2026-03-18 15:30:22'),
(379675,'187660',1,'202603181354',15830,15860,15760,15760,21754,0,52.38,61.54,1,'rest','2026-03-18 15:30:22'),
(379676,'187660',1,'202603181355',15770,15790,15720,15790,5309,27.27,23.08,62.96,1,'rest','2026-03-18 15:30:22'),
(379677,'187660',1,'202603181356',15790,15860,15760,15850,11622,100,52.94,66.67,1,'rest','2026-03-18 15:30:22'),
(379678,'187660',1,'202603181357',15850,15870,15820,15820,8597,66.67,75,40.91,1,'rest','2026-03-18 15:30:22'),
(379679,'187660',1,'202603181358',15870,15870,15790,15790,6562,0,50,39.13,1,'rest','2026-03-18 15:30:22'),
(379680,'187660',1,'202603181359',15790,15870,15790,15850,10656,66.67,50,71.43,1,'rest','2026-03-18 15:30:22'),
(379681,'187660',1,'202603181400',15860,15910,15860,15890,13424,100,76.92,72.73,1,'rest','2026-03-18 15:30:22'),
(379682,'187660',1,'202603181401',15890,16080,15880,16060,59101,100,100,81.82,1,'rest','2026-03-18 15:30:22'),
(379683,'187660',1,'202603181402',16000,16070,15960,16000,30797,73.91,77.78,75,1,'rest','2026-03-18 15:30:22'),
(379684,'187660',1,'202603181403',16000,16000,15910,15930,19953,0,56.67,67.5,1,'rest','2026-03-18 15:30:22'),
(379685,'187660',1,'202603181404',15940,15980,15920,15960,9320,30,18.75,64.86,1,'rest','2026-03-18 15:30:22'),
(379686,'187660',1,'202603181405',15960,16050,15960,16050,23377,100,63.16,69.05,1,'rest','2026-03-18 15:30:22'),
(379687,'187660',1,'202603181406',16040,16040,15910,15950,25111,47.37,54.55,34.29,1,'rest','2026-03-18 15:30:22'),
(379688,'187660',1,'202603181407',15950,15960,15890,15890,14904,0,36,34.29,1,'rest','2026-03-18 15:30:22'),
(379689,'187660',1,'202603181408',15890,15900,15830,15850,18959,0,0,37.5,1,'rest','2026-03-18 15:30:22'),
(379690,'187660',1,'202603181409',15850,15850,15820,15820,11820,0,0,28.12,1,'rest','2026-03-18 15:30:22'),
(379691,'187660',1,'202603181410',15840,15860,15810,15840,5579,40,22.22,8,1,'rest','2026-03-18 15:30:22'),
(379692,'187660',1,'202603181411',15840,15840,15780,15810,25143,40,25,11.11,1,'rest','2026-03-18 15:30:22'),
(379693,'187660',1,'202603181412',15810,15820,15770,15780,14244,0,25,13.33,1,'rest','2026-03-18 15:30:22'),
(379694,'187660',1,'202603181413',15770,15800,15770,15770,7048,0,0,16.67,1,'rest','2026-03-18 15:30:22'),
(379695,'187660',1,'202603181414',15790,15820,15760,15810,9398,80,50,46.15,1,'rest','2026-03-18 15:30:22'),
(379696,'187660',1,'202603181415',15810,15830,15760,15800,9898,80,66.67,33.33,1,'rest','2026-03-18 15:30:22'),
(379697,'187660',1,'202603181416',15830,16030,15830,16000,18286,95.24,96,82.76,1,'rest','2026-03-18 15:30:22'),
(379698,'187660',1,'202603181417',16020,16210,15920,16180,111511,100,97.44,95.45,1,'rest','2026-03-18 15:30:22'),
(379699,'187660',1,'202603181418',16180,16420,16140,16340,133135,100,100,98.31,1,'rest','2026-03-18 15:30:22'),
(379700,'187660',1,'202603181419',16360,16390,16110,16220,66090,57.14,73.91,80.6,1,'rest','2026-03-18 15:30:22'),
(379701,'187660',1,'202603181420',16210,16220,16020,16060,38717,0,36.36,65.85,1,'rest','2026-03-18 15:30:22'),
(379702,'187660',1,'202603181421',16060,16080,15940,15990,47728,0,0,49.28,1,'rest','2026-03-18 15:30:22'),
(379703,'187660',1,'202603181422',15980,16020,15820,15840,47717,0,0,24.24,1,'rest','2026-03-18 15:30:22'),
(379704,'187660',1,'202603181423',15850,16000,15800,16000,15129,51.61,42.11,24.24,1,'rest','2026-03-18 15:30:22'),
(379705,'187660',1,'202603181424',16000,16000,15970,15970,15797,84.21,47.06,28.07,1,'rest','2026-03-18 15:30:22'),
(379706,'187660',1,'202603181425',15970,15980,15950,15960,20747,0,80,38.1,1,'rest','2026-03-18 15:30:22'),
(379707,'187660',1,'202603181426',15950,15970,15900,15940,10148,0,0,43.24,1,'rest','2026-03-18 15:30:22'),
(379708,'187660',1,'202603181427',15940,16040,15930,16010,13774,77.78,70,79.31,1,'rest','2026-03-18 15:30:22'),
(379709,'187660',1,'202603181428',16020,16060,15980,16050,13775,100,84.62,64.71,1,'rest','2026-03-18 15:30:22'),
(379710,'187660',1,'202603181429',16050,16080,16030,16030,15370,66.67,84.62,68.75,1,'rest','2026-03-18 15:30:22'),
(379711,'187660',1,'202603181430',16030,16080,16010,16070,12003,66.67,80,78.95,1,'rest','2026-03-18 15:30:22'),
(379712,'187660',1,'202603181431',16070,16290,16065,16250,51628,100,91.67,94.29,1,'rest','2026-03-18 15:30:22'),
(379713,'187660',1,'202603181432',16260,16270,15890,16140,60214,62.07,66.67,66.67,1,'rest','2026-03-18 15:30:23'),
(379714,'187660',1,'202603181433',15990,16230,15990,16180,22208,26.67,66.67,66.67,1,'rest','2026-03-18 15:30:23'),
(379715,'187660',1,'202603181434',16220,16220,16140,16140,26625,50,21.05,63.41,1,'rest','2026-03-18 15:30:23'),
(379716,'187660',1,'202603181435',16150,16250,16070,16250,29535,73.33,78.95,68.75,1,'rest','2026-03-18 15:30:23'),
(379717,'187660',1,'202603181436',16240,16350,16210,16350,61708,100,84,62.5,1,'rest','2026-03-18 15:30:23'),
(379718,'187660',1,'202603181437',16350,16700,16340,16680,156446,100,100,93.55,1,'rest','2026-03-18 15:30:23'),
(379719,'187660',1,'202603181438',16690,16730,16530,16590,168363,78.57,82.69,80.6,1,'rest','2026-03-18 15:30:23'),
(379720,'187660',1,'202603181439',16600,16600,16320,16370,105708,0,51.56,63.53,1,'rest','2026-03-18 15:30:23'),
(379721,'187660',1,'202603181440',16350,16430,16220,16420,49966,18.52,13.89,60.76,1,'rest','2026-03-18 15:30:23'),
(379722,'187660',15,'202603131000',19480,19570,18830,18900,642055,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:24'),
(379723,'187660',15,'202603131015',18860,19080,18510,18690,499427,NULL,NULL,NULL,1,'rest','2026-03-18 14:40:24'),
(379724,'187660',15,'202603131030',18690,19000,18550,18890,360248,48.78,NULL,NULL,1,'rest','2026-03-18 14:40:24'),
(379725,'187660',15,'202603131045',18870,19020,18650,18900,219057,NULL,NULL,NULL,1,'rest','2026-03-18 15:16:59'),
(379726,'187660',15,'202603131100',18890,18970,18770,18940,151788,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(379727,'187660',15,'202603131115',18930,19230,18720,18890,335372,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(379728,'187660',15,'202603131130',18880,18970,18780,18880,83703,0,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(379729,'187660',15,'202603131145',18890,19200,18820,19090,225163,95.45,77.78,NULL,1,'rest','2026-03-18 15:30:29'),
(379730,'187660',15,'202603131200',19090,19310,19020,19050,235425,84,80.77,NULL,1,'rest','2026-03-18 15:30:29'),
(379731,'187660',15,'202603131215',19050,19220,18940,19030,175693,0,77.78,63.64,1,'rest','2026-03-18 15:30:29'),
(379732,'187660',15,'202603131230',19040,19180,18900,18900,143216,0,0,51.22,1,'rest','2026-03-18 15:30:29'),
(379733,'187660',15,'202603131245',18910,19050,18800,18830,134619,0,0,44.68,1,'rest','2026-03-18 15:30:29'),
(379734,'187660',15,'202603131300',18820,18840,18370,18720,371785,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379735,'187660',15,'202603131315',18710,18750,18500,18580,184123,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379736,'187660',15,'202603131330',18580,18750,18200,18750,243668,54.84,40.48,27.42,1,'rest','2026-03-18 15:30:29'),
(379737,'187660',15,'202603131345',18745,18830,18280,18310,179615,27.87,22.67,18.28,1,'rest','2026-03-18 15:30:29'),
(379738,'187660',15,'202603131400',18310,18500,18210,18380,144936,13.73,35.29,25.81,1,'rest','2026-03-18 15:30:29'),
(379739,'187660',15,'202603131415',18380,18590,18330,18440,152472,100,22.81,34.09,1,'rest','2026-03-18 15:30:29'),
(379740,'187660',15,'202603131430',18440,18710,18330,18485,180283,100,100,43.95,1,'rest','2026-03-18 15:30:29'),
(379741,'187660',15,'202603131445',18485,18490,18240,18410,178160,37.5,58.33,25.36,1,'rest','2026-03-18 15:30:29'),
(379742,'187660',15,'202603131500',18410,18700,18400,18540,232679,63.41,70,80.26,1,'rest','2026-03-18 15:30:29'),
(379743,'187660',15,'202603131515',18520,18610,18500,18540,83768,100,63.41,75.81,1,'rest','2026-03-18 15:30:29'),
(379744,'187660',15,'202603131530',18540,18540,18540,18540,46061,100,100,70,1,'rest','2026-03-18 15:30:29'),
(379745,'187660',15,'202603161515',17790,17800,17670,17670,65609,73.47,55.38,43.3,1,'rest','2026-03-18 15:30:29'),
(379746,'187660',15,'202603161530',17500,17500,17500,17500,46651,0,54.55,33.33,1,'rest','2026-03-18 15:30:29'),
(379747,'187660',15,'202603170900',18180,18180,17150,17580,695039,32,21.05,48.89,1,'rest','2026-03-18 15:30:29'),
(379773,'187660',3,'202603181215',15710,15720,15600,15640,24726,0,0,0,1,'rest','2026-03-18 15:30:28'),
(379774,'187660',3,'202603181218',15650,15650,15500,15570,56111,0,0,0,1,'rest','2026-03-18 15:30:28'),
(379775,'187660',3,'202603181221',15580,15600,15560,15600,31421,30,25,11.54,1,'rest','2026-03-18 15:30:28'),
(379776,'187660',3,'202603181224',15600,15700,15600,15610,22691,100,36.36,20,1,'rest','2026-03-18 15:30:28'),
(379777,'187660',3,'202603181227',15610,15680,15600,15640,18996,100,100,43.75,1,'rest','2026-03-18 15:30:28'),
(379778,'187660',3,'202603181230',15640,15705,15640,15680,16309,100,100,61.11,1,'rest','2026-03-18 15:30:28'),
(379779,'187660',3,'202603181233',15680,15770,15650,15770,20024,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379780,'187660',3,'202603181236',15780,15920,15770,15820,42027,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379781,'187660',3,'202603181239',15825,15825,15740,15760,26807,45.45,70,77.78,1,'rest','2026-03-18 15:30:28'),
(379782,'187660',3,'202603181242',15760,15930,15760,15920,32179,72.73,77.78,85,1,'rest','2026-03-18 15:30:28'),
(379783,'187660',3,'202603181245',15940,15940,15780,15790,39882,55.17,45.71,61.22,1,'rest','2026-03-18 15:30:28'),
(379784,'187660',3,'202603181248',15800,15800,15720,15720,17600,0,44.44,44.68,1,'rest','2026-03-18 15:30:28'),
(379785,'187660',3,'202603181251',15720,15730,15680,15700,26030,0,0,36.36,1,'rest','2026-03-18 15:30:28'),
(379786,'187660',3,'202603181254',15695,15840,15690,15840,20813,87.5,60.87,57.69,1,'rest','2026-03-18 15:30:28'),
(379787,'187660',3,'202603181257',15820,15830,15750,15760,16061,63.64,58.33,31.82,1,'rest','2026-03-18 15:30:28'),
(379788,'187660',3,'202603181300',15760,15840,15750,15780,29935,20,66.67,48.48,1,'rest','2026-03-18 15:30:28'),
(379789,'187660',3,'202603181303',15780,15800,15740,15770,22147,66.67,18.18,59.26,1,'rest','2026-03-18 15:30:28'),
(379790,'187660',3,'202603181306',15780,15780,15740,15760,16864,0,50,61.54,1,'rest','2026-03-18 15:30:28'),
(379791,'187660',3,'202603181309',15760,15760,15720,15720,15161,0,0,12.5,1,'rest','2026-03-18 15:30:28'),
(379792,'187660',3,'202603181312',15730,15730,15680,15690,30577,0,0,18.18,1,'rest','2026-03-18 15:30:28'),
(379793,'187660',3,'202603181315',15700,15700,15580,15620,47107,0,0,0,1,'rest','2026-03-18 15:30:28'),
(379794,'187660',3,'202603181318',15620,15680,15620,15640,14328,22.22,16.67,11.76,1,'rest','2026-03-18 15:30:28'),
(379795,'187660',3,'202603181321',15640,15640,15600,15640,28715,100,22.22,12.5,1,'rest','2026-03-18 15:30:28'),
(379796,'187660',3,'202603181324',15630,15690,15620,15690,9085,100,100,41.18,1,'rest','2026-03-18 15:30:28'),
(379797,'187660',3,'202603181327',15680,15800,15590,15710,49278,100,100,56.25,1,'rest','2026-03-18 15:30:28'),
(379798,'187660',3,'202603181330',15750,15750,15680,15710,21965,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379799,'187660',3,'202603181333',15710,15750,15630,15660,14810,0,28.57,58.33,1,'rest','2026-03-18 15:30:28'),
(379800,'187660',3,'202603181336',15660,15690,15620,15690,22380,37.5,37.5,66.67,1,'rest','2026-03-18 15:30:28'),
(379801,'187660',3,'202603181339',15690,15730,15680,15690,10688,100,37.5,50,1,'rest','2026-03-18 15:30:28'),
(379802,'187660',3,'202603181342',15680,15690,15670,15670,6262,0,60,30,1,'rest','2026-03-18 15:30:28'),
(379803,'187660',3,'202603181345',15680,15710,15670,15690,18494,50,50,41.67,1,'rest','2026-03-18 15:30:28'),
(379804,'187660',3,'202603181348',15690,15720,15680,15720,8650,100,71.43,80,1,'rest','2026-03-18 15:30:28'),
(379805,'187660',3,'202603181351',15720,15870,15720,15840,44676,100,100,89.47,1,'rest','2026-03-18 15:30:28'),
(379806,'187660',3,'202603181354',15830,15860,15720,15850,38685,100,100,90,1,'rest','2026-03-18 15:30:28'),
(379807,'187660',3,'202603181357',15850,15870,15790,15850,25815,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379808,'187660',3,'202603181400',15860,16080,15860,16000,103322,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379809,'187660',3,'202603181403',16000,16050,15910,16050,52650,100,100,100,1,'rest','2026-03-18 15:30:28'),
(379810,'187660',3,'202603181406',16040,16040,15830,15850,58974,20,50,51.22,1,'rest','2026-03-18 15:30:28'),
(379811,'187660',3,'202603181409',15850,15860,15780,15810,42542,0,17.24,45.45,1,'rest','2026-03-18 15:30:28'),
(379812,'187660',3,'202603181412',15810,15820,15760,15810,30690,0,0,45.45,1,'rest','2026-03-18 15:30:28'),
(379813,'187660',3,'202603181415',15810,16210,15760,16180,139695,100,90.24,63.64,1,'rest','2026-03-18 15:30:28'),
(379814,'187660',3,'202603181418',16180,16420,16020,16060,237942,75.51,75.51,50.68,1,'rest','2026-03-18 15:30:28'),
(379815,'187660',3,'202603181421',16060,16080,15800,16000,110574,0,67.27,62.71,1,'rest','2026-03-18 15:30:28'),
(379816,'187660',3,'202603181424',16000,16000,15900,15940,46692,0,0,60.66,1,'rest','2026-03-18 15:30:28'),
(379817,'187660',3,'202603181427',15940,16080,15930,16030,42919,60,42.86,65.71,1,'rest','2026-03-18 15:30:28'),
(379818,'187660',3,'202603181430',16030,16290,15890,16140,123845,100,76.92,45.45,1,'rest','2026-03-18 15:30:28'),
(379819,'187660',3,'202603181433',15990,16250,15990,16250,78368,100,100,72.09,1,'rest','2026-03-18 15:30:28'),
(379820,'187660',3,'202603181436',16240,16730,16210,16590,386517,100,100,91.55,1,'rest','2026-03-18 15:30:28'),
(379821,'187660',3,'202603181439',16600,16600,16220,16460,217680,72.34,77.59,83.33,1,'rest','2026-03-18 15:30:28'),
(379822,'187660',15,'202603170915',17550,17600,17100,17210,311107,17.78,12.9,39.64,1,'rest','2026-03-18 15:30:29'),
(379823,'187660',15,'202603170930',17210,17900,17170,17670,505851,55.42,59.34,44.63,1,'rest','2026-03-18 15:30:29'),
(379824,'187660',15,'202603170945',17680,17680,17330,17520,255250,75.41,46.94,43.9,1,'rest','2026-03-18 15:30:29'),
(379825,'187660',15,'202603171000',17530,17530,17260,17300,161025,0,55.42,42.19,1,'rest','2026-03-18 15:30:29'),
(379826,'187660',15,'202603171015',17280,17335,17180,17220,127999,0,0,35.94,1,'rest','2026-03-18 15:30:29'),
(379827,'187660',15,'202603171030',17240,17350,17170,17230,139761,11.11,3.23,51.09,1,'rest','2026-03-18 15:30:29'),
(379828,'187660',15,'202603171045',17240,17250,17000,17025,212757,4.65,3.39,1.5,1,'rest','2026-03-18 15:30:29'),
(379829,'187660',15,'202603171100',17020,17300,17010,17280,116138,55.43,56.38,34.42,1,'rest','2026-03-18 15:30:29'),
(379830,'187660',15,'202603171115',17270,17280,17100,17180,71880,71.83,45.54,40.77,1,'rest','2026-03-18 15:30:29'),
(379831,'187660',15,'202603171130',17180,17200,17100,17160,69604,0,68,44.92,1,'rest','2026-03-18 15:30:29'),
(379832,'187660',15,'202603171145',17170,17190,17060,17100,60994,0,0,39.84,1,'rest','2026-03-18 15:30:29'),
(379833,'187660',15,'202603171200',17100,17100,17010,17100,65915,0,0,58.62,1,'rest','2026-03-18 15:30:29'),
(379834,'187660',15,'202603171215',17080,17090,17020,17040,51724,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379835,'187660',15,'202603171230',17040,17050,16780,16800,249342,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379836,'187660',15,'202603171245',16800,17010,16790,16880,137449,25,21.05,18.18,1,'rest','2026-03-18 15:30:29'),
(379837,'187660',15,'202603171300',16880,17010,16800,16910,94682,100,31.43,26.83,1,'rest','2026-03-18 15:30:29'),
(379838,'187660',15,'202603171315',16910,17200,16850,16990,145070,100,100,38.78,1,'rest','2026-03-18 15:30:29'),
(379839,'187660',15,'202603171330',17000,17000,16800,16810,102264,30.77,37.93,31.15,1,'rest','2026-03-18 15:30:29'),
(379840,'187660',15,'202603171345',16810,16960,16800,16920,78150,37.93,51.35,62.5,1,'rest','2026-03-18 15:30:29'),
(379841,'187660',15,'202603171400',16930,16960,16820,16840,75182,57.89,29.73,45.83,1,'rest','2026-03-18 15:30:29'),
(379842,'187660',15,'202603171415',16840,16920,16790,16910,99978,46.67,69.23,50,1,'rest','2026-03-18 15:30:29'),
(379843,'187660',15,'202603171430',16920,17100,16790,16800,142853,38.89,26.92,32.73,1,'rest','2026-03-18 15:30:29'),
(379844,'187660',15,'202603171445',16800,16870,16550,16680,242163,0,23.33,36.73,1,'rest','2026-03-18 15:30:29'),
(379845,'187660',15,'202603171500',16670,16750,16460,16560,226951,0,0,14,1,'rest','2026-03-18 15:30:29'),
(379846,'187660',15,'202603171515',16560,16670,16520,16650,52160,42.86,27.27,31.37,1,'rest','2026-03-18 15:30:29'),
(379847,'187660',15,'202603171530',16670,16670,16670,16670,22013,100,47.83,23.91,1,'rest','2026-03-18 15:30:29'),
(379848,'187660',15,'202603180900',16670,16880,16030,16290,621011,5,22.45,15.07,1,'rest','2026-03-18 15:30:29'),
(379849,'187660',15,'202603180915',16320,16950,16320,16530,439642,38.71,40.62,41.18,1,'rest','2026-03-18 15:30:29'),
(379850,'187660',15,'202603180930',16550,16760,16090,16160,387603,39.34,24.24,31.82,1,'rest','2026-03-18 15:30:29'),
(379851,'187660',15,'202603180945',16160,16230,15900,16100,449331,0,35.82,24.3,1,'rest','2026-03-18 15:30:29'),
(379852,'187660',15,'202603181000',16090,16320,16000,16050,259596,0,0,21.82,1,'rest','2026-03-18 15:30:29'),
(379853,'187660',15,'202603181015',16070,16190,15740,15920,376648,0,0,28.24,1,'rest','2026-03-18 15:30:29'),
(379854,'187660',15,'202603181030',15920,16010,15800,15920,181006,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379855,'187660',15,'202603181045',15930,16060,15700,15710,239890,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379856,'187660',15,'202603181100',15710,15950,15650,15680,266110,0,0,0,1,'rest','2026-03-18 15:30:29'),
(379857,'187660',15,'202603181115',15690,15880,15660,15700,144177,40,7.69,5.13,1,'rest','2026-03-18 15:30:29'),
(379858,'187660',15,'202603181130',15700,15730,15400,15480,375205,8.33,7.41,4.17,1,'rest','2026-03-18 15:30:29'),
(379859,'187660',15,'202603181145',15480,16080,15370,16070,396116,72.84,73.49,57.01,1,'rest','2026-03-18 15:30:29'),
(379860,'187660',15,'202603181200',16070,16100,15610,15660,321999,59,48.36,48.03,1,'rest','2026-03-18 15:30:29'),
(379861,'187660',15,'202603181215',15710,15720,15500,15640,153945,0,57.84,48.41,1,'rest','2026-03-18 15:30:29'),
(379862,'187660',15,'202603181230',15640,15930,15640,15920,137346,93.33,39.44,57.24,1,'rest','2026-03-18 15:30:29'),
(379863,'187660',15,'202603181245',15940,15940,15680,15760,120386,63.64,60.87,59.59,1,'rest','2026-03-18 15:30:29'),
(379864,'187660',15,'202603181300',15760,15840,15680,15690,114684,0,54.9,29.79,1,'rest','2026-03-18 15:30:29'),
(379865,'187660',15,'202603181315',15700,15800,15580,15710,148513,22.22,8,54.55,1,'rest','2026-03-18 15:30:29'),
(379866,'187660',15,'202603181330',15750,15750,15620,15670,76105,33.33,15.38,52.63,1,'rest','2026-03-18 15:30:29'),
(379867,'187660',15,'202603181345',15680,15870,15670,15850,136320,81.82,83.33,42.55,1,'rest','2026-03-18 15:30:29'),
(379868,'187660',15,'202603181400',15860,16080,15760,15810,288178,81.82,69.23,57.14,1,'rest','2026-03-18 15:30:29'),
(379869,'187660',15,'202603181415',15810,16420,15760,16030,577822,84.62,90.91,84,1,'rest','2026-03-18 15:30:29'),
(379870,'187660',15,'202603181430',16030,16730,15890,16390,930785,100,93.55,90.48,1,'rest','2026-03-18 15:30:29'),
(379871,'005930',1,'202603181440',207000,207000,206500,206500,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:00'),
(379872,'034020',1,'202603181440',106900,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379873,'456160',1,'202603181440',90900,91000,90800,90900,3054,100,0,0,1,'ws','2026-03-18 15:05:25'),
(379874,'217590',1,'202603181440',18930,18950,18890,18900,18900,88.24,75,48.39,1,'ws','2026-03-18 14:41:02'),
(379875,'000660',1,'202603181440',1044000,1044500,1044000,1044000,1044000,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379876,'069500',1,'202603181440',88865,88965,88855,88940,88925,100,70.99,77.51,1,'ws','2026-03-18 14:41:02'),
(379877,'005380',1,'202603181440',541500,541500,541500,541500,541000,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379878,'011930',1,'202603181440',3000,3005,2995,3005,102511,100,66.67,63.64,1,'ws','2026-03-18 14:50:24'),
(379879,'229200',1,'202603181440',20155,20190,20155,20180,20175,100,100,93.75,1,'ws','2026-03-18 14:41:02'),
(379880,'263750',1,'202603181440',65100,65300,65100,65200,65200,100,50,50,1,'ws','2026-03-18 14:41:02'),
(379881,'412350',1,'202603181440',7925,8020,7920,8020,8010,60,42.86,36,1,'ws','2026-03-18 14:41:02'),
(379882,'298040',1,'202603181440',2731000,2731000,2731000,2731000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379883,'010120',1,'202603181440',837000,837000,837000,837000,836000,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379884,'267260',1,'202603181440',972000,972000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:41:02'),
(379886,'369370',1,'202603181440',1480,1480,1478,1480,1478,100,100,100,1,'ws','2026-03-18 14:41:04'),
(379887,'242040',1,'202603181440',6870,6880,6870,6870,6870,50,33.33,50,1,'ws','2026-03-18 14:41:04'),
(379888,'235980',1,'202603181440',6100,6110,6050,6110,9553,0,66.67,50,1,'ws','2026-03-18 14:55:24'),
(379889,'263750',3,'202603181439',65100,65300,65100,65200,65200,50,20,73.33,1,'ws','2026-03-18 14:42:02'),
(379890,'005930',1,'202603181441',206750,206750,206750,206750,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:00'),
(379891,'005930',3,'202603181439',206750,206750,206750,206750,206500,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:02'),
(379892,'005380',3,'202603181439',543000,543000,543000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:02'),
(379893,'000660',3,'202603181439',1046000,1046000,1046000,1046000,1046000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:02'),
(379894,'011930',3,'202603181439',2975,3010,2970,2987,410108,44.44,44.44,59.68,1,'ws','2026-03-18 14:50:27'),
(379895,'235980',3,'202603181439',6130,6140,6050,6110,6110,50,50,86.67,1,'ws','2026-03-18 14:42:02'),
(379896,'456160',3,'202603181439',90900,91000,90800,90900,8638,0,40,33.33,1,'ws','2026-03-18 15:05:22'),
(379897,'069500',3,'202603181439',88825,89055,88775,89050,89050,100,60.81,69.47,1,'ws','2026-03-18 14:42:02'),
(379898,'229200',3,'202603181439',20135,20190,20125,20175,20175,100,100,72.22,1,'ws','2026-03-18 14:42:02'),
(379899,'369370',3,'202603181439',1478,1491,1478,1488,1488,100,76,77.42,1,'ws','2026-03-18 14:42:02'),
(379900,'412350',3,'202603181439',7990,8040,7910,8000,7990,9.09,7.14,65.79,1,'ws','2026-03-18 14:42:02'),
(379901,'242040',3,'202603181439',6870,6880,6870,6880,6870,100,50,60,1,'ws','2026-03-18 14:42:02'),
(379903,'000660',1,'202603181441',1046000,1046000,1046000,1046000,1046000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:02'),
(379904,'069500',1,'202603181441',88940,89055,88935,89050,89050,100,100,84.28,1,'ws','2026-03-18 14:42:02'),
(379905,'005380',1,'202603181441',543000,543000,543000,543000,542000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:02'),
(379906,'263750',1,'202603181441',65200,65300,65200,65200,65200,100,100,66.67,1,'ws','2026-03-18 14:42:02'),
(379907,'456160',1,'202603181441',91000,91000,90800,90900,2833,100,100,0,1,'ws','2026-03-18 15:05:25'),
(379908,'235980',1,'202603181441',6100,6130,6100,6100,3326,0,0,40,1,'ws','2026-03-18 14:55:24'),
(379909,'011930',1,'202603181441',3002,3005,2985,2987,80401,0,62.5,51.47,1,'ws','2026-03-18 14:50:24'),
(379910,'187660',1,'202603181441',16430,16530,16420,16460,62006,100,29.03,57.53,1,'ws','2026-03-18 15:30:23'),
(379911,'229200',1,'202603181441',20180,20190,20165,20175,20175,80,90,84.62,1,'ws','2026-03-18 14:42:02'),
(379912,'412350',1,'202603181441',8030,8040,7990,8000,7990,81.82,52.94,33.33,1,'ws','2026-03-18 14:42:02'),
(379913,'369370',1,'202603181441',1480,1491,1480,1488,1488,100,100,100,1,'ws','2026-03-18 14:42:02'),
(379914,'242040',1,'202603181441',6870,6880,6870,6880,6870,50,66.67,60,1,'ws','2026-03-18 14:42:02'),
(379928,'034020',3,'202603181439',107000,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:04'),
(379929,'298040',3,'202603181439',2732000,2732000,2732000,2732000,2731000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:06'),
(379930,'267260',3,'202603181439',972000,973000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:42:06'),
(379931,'217590',1,'202603181441',18900,18900,18860,18880,18850,0,78.95,60,1,'ws','2026-03-18 14:42:07'),
(379932,'217590',3,'202603181439',18760,19050,18760,18880,18850,44,30.56,58.33,1,'ws','2026-03-18 14:42:09'),
(379934,'069500',1,'202603181442',89050,89085,89015,89060,89050,100,100,83.33,1,'ws','2026-03-18 14:43:00'),
(379935,'456160',1,'202603181442',90800,91000,90800,90900,2449,100,100,0,1,'ws','2026-03-18 15:05:25'),
(379936,'005930',1,'202603181442',207250,207250,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379937,'000660',1,'202603181442',1047500,1048000,1047500,1047500,1047000,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379938,'005380',1,'202603181442',543500,544000,543500,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379939,'263750',1,'202603181442',65200,65300,65200,65200,65200,100,100,50,1,'ws','2026-03-18 14:43:02'),
(379940,'034020',1,'202603181442',106950,107000,106950,106950,106900,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379941,'011930',1,'202603181442',2987,3010,2985,3005,186305,50,50,59.26,1,'ws','2026-03-18 14:50:24'),
(379942,'187660',1,'202603181442',16480,16650,16450,16600,48498,100,100,42.59,1,'ws','2026-03-18 15:30:23'),
(379943,'010120',1,'202603181442',836000,837000,836000,837000,836000,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379944,'412350',1,'202603181442',7990,8020,7970,8000,8000,0,81.82,39.13,1,'ws','2026-03-18 14:43:02'),
(379945,'369370',1,'202603181442',1491,1491,1481,1489,1484,100,100,100,1,'ws','2026-03-18 14:43:02'),
(379946,'217590',1,'202603181442',18870,18890,18850,18880,18870,0,0,68.18,1,'ws','2026-03-18 14:43:02'),
(379947,'242040',1,'202603181442',6880,6880,6870,6870,6870,50,33.33,40,1,'ws','2026-03-18 14:43:02'),
(379948,'267260',1,'202603181442',972000,972000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:43:02'),
(379949,'229200',1,'202603181442',20170,20180,20160,20170,20165,0,66.67,84.62,1,'ws','2026-03-18 14:43:02'),
(379950,'235980',1,'202603181442',6120,6130,6100,6100,2989,0,0,57.14,1,'ws','2026-03-18 14:55:24'),
(379951,'069500',1,'202603181443',89060,89075,89005,89040,89035,33.33,85.71,92.16,1,'ws','2026-03-18 14:44:00'),
(379952,'263750',1,'202603181443',65200,65500,65200,65400,65400,100,100,100,1,'ws','2026-03-18 14:44:02'),
(379953,'011930',1,'202603181443',3005,3005,2990,2990,65816,54.55,35.29,59.26,1,'ws','2026-03-18 14:50:24'),
(379954,'242040',1,'202603181443',6870,6880,6870,6875,6870,33.33,60,55.56,1,'ws','2026-03-18 14:44:02'),
(379955,'456160',1,'202603181443',90900,91000,90800,90900,2000,100,100,100,1,'ws','2026-03-18 15:05:25'),
(379956,'005930',1,'202603181443',207250,207250,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:44:02'),
(379957,'000660',1,'202603181443',1048000,1048000,1048000,1048000,1047000,NULL,NULL,NULL,1,'ws','2026-03-18 14:44:02'),
(379958,'229200',1,'202603181443',20170,20200,20165,20195,20195,83.33,71.43,87.5,1,'ws','2026-03-18 14:44:02'),
(379959,'187660',1,'202603181443',16620,16620,16490,16510,33009,60.87,66.67,42.59,1,'ws','2026-03-18 15:30:23'),
(379960,'369370',1,'202603181443',1489,1489,1485,1485,1485,20,69.23,73.33,1,'ws','2026-03-18 14:44:02'),
(379961,'412350',1,'202603181443',8005,8020,7980,7980,7980,0,0,47.37,1,'ws','2026-03-18 14:44:02'),
(379962,'217590',1,'202603181443',18870,18880,18860,18880,18870,100,0,78.95,1,'ws','2026-03-18 14:44:04'),
(379963,'235980',1,'202603181443',6090,6100,6080,6090,5148,0,0,0,1,'ws','2026-03-18 14:55:24'),
(379964,'011930',3,'202603181442',2987,3010,2985,2992,310264,100,53.12,73.68,1,'ws','2026-03-18 14:50:27'),
(379965,'005930',1,'202603181444',207500,207500,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:00'),
(379966,'412350',3,'202603181442',7990,8020,7970,7980,7980,33.33,7.69,6.25,1,'ws','2026-03-18 14:45:02'),
(379967,'412350',15,'202603181430',8120,8180,7910,7980,7980,0,61.11,NULL,1,'ws','2026-03-18 14:45:02'),
(379968,'187660',3,'202603181442',16480,16650,16390,16390,124375,0,62.96,73.68,1,'ws','2026-03-18 15:30:28'),
(379969,'456160',3,'202603181442',90800,91300,90800,91300,8327,100,40,53.33,1,'ws','2026-03-18 15:05:22'),
(379970,'456160',15,'202603181430',91100,92000,90400,91300,69098,3.45,30,64.1,1,'ws','2026-03-18 15:05:26'),
(379971,'005930',3,'202603181442',207500,207500,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379972,'005930',15,'202603181430',207500,207500,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379973,'005380',3,'202603181442',543000,544000,543000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379974,'005380',15,'202603181430',543000,544000,543000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379975,'069500',3,'202603181442',89050,89085,89005,89075,89070,100,100,65.48,1,'ws','2026-03-18 14:45:02'),
(379976,'069500',15,'202603181430',88950,89085,88775,89075,89070,100,100,96.05,1,'ws','2026-03-18 14:45:02'),
(379977,'000660',3,'202603181442',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379978,'000660',15,'202603181430',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379979,'034020',3,'202603181442',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379980,'034020',15,'202603181430',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379981,'369370',3,'202603181442',1491,1491,1479,1480,1479,55.56,70.37,55.88,1,'ws','2026-03-18 14:45:02'),
(379982,'369370',15,'202603181430',1476,1491,1466,1480,1479,12.12,8.33,34.33,1,'ws','2026-03-18 14:45:02'),
(379983,'229200',3,'202603181442',20170,20200,20160,20180,20180,100,100,93.33,1,'ws','2026-03-18 14:45:02'),
(379984,'229200',15,'202603181430',20115,20200,20105,20180,20180,61.9,38.24,43.48,1,'ws','2026-03-18 14:45:02'),
(379985,'235980',3,'202603181442',6120,6130,6080,6100,6100,0,40,72.73,1,'ws','2026-03-18 14:45:02'),
(379989,'000660',1,'202603181444',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379990,'069500',1,'202603181444',89035,89075,89025,89075,89070,63.64,69.23,91.84,1,'ws','2026-03-18 14:45:02'),
(379991,'011930',1,'202603181444',2995,3000,2990,2992,58143,11.76,57.14,37.74,1,'ws','2026-03-18 14:50:24'),
(379992,'187660',1,'202603181444',16520,16520,16390,16390,42868,0,40,52.27,1,'ws','2026-03-18 15:30:23'),
(379993,'412350',1,'202603181444',7980,7990,7970,7980,7980,0,0,69.23,1,'ws','2026-03-18 14:45:02'),
(379994,'369370',1,'202603181444',1484,1484,1479,1480,1479,0,10,50,1,'ws','2026-03-18 14:45:02'),
(379995,'456160',1,'202603181444',90900,91300,90800,91300,3878,100,100,100,1,'ws','2026-03-18 15:05:25'),
(379996,'005380',1,'202603181444',543000,544000,543000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379997,'229200',1,'202603181444',20195,20200,20175,20180,20180,62.5,55.56,64.29,1,'ws','2026-03-18 14:45:02'),
(379998,'034020',1,'202603181444',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:02'),
(379999,'235980',1,'202603181444',6090,6110,6080,6100,871,50,50,33.33,1,'ws','2026-03-18 14:55:24'),
(380024,'263750',3,'202603181442',65200,65500,65200,65400,65400,100,75,73.33,1,'ws','2026-03-18 14:45:04'),
(380025,'263750',15,'202603181430',64600,65600,64600,65400,65400,41.18,33.33,61.11,1,'ws','2026-03-18 14:45:04'),
(380026,'242040',3,'202603181442',6880,6880,6870,6875,6870,66.67,66.67,66.67,1,'ws','2026-03-18 14:45:04'),
(380027,'242040',15,'202603181430',6860,6890,6860,6875,6870,60,42.86,73.33,1,'ws','2026-03-18 14:45:04'),
(380028,'263750',1,'202603181444',65500,65500,65400,65400,65400,100,100,100,1,'ws','2026-03-18 14:45:04'),
(380029,'242040',1,'202603181444',6870,6875,6870,6875,6870,100,33.33,42.86,1,'ws','2026-03-18 14:45:04'),
(380034,'217590',3,'202603181442',18870,18910,18850,18890,18890,100,46.15,48.98,1,'ws','2026-03-18 14:45:06'),
(380035,'217590',15,'202603181430',18890,19130,18760,18890,18890,92.31,NULL,NULL,1,'ws','2026-03-18 14:45:06'),
(380036,'217590',1,'202603181444',18880,18910,18880,18890,18890,100,100,20,1,'ws','2026-03-18 14:45:06'),
(380039,'267260',3,'202603181442',972000,972000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:08'),
(380040,'267260',15,'202603181430',972000,972000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:45:08'),
(380092,'195990',1,'202603181435',2430,2485,2410,2470,63202,53.33,33.33,46.67,1,'rest','2026-03-18 14:45:27'),
(380093,'195990',1,'202603181436',2460,2485,2435,2435,23709,53.33,36.36,36.11,1,'rest','2026-03-18 14:45:27'),
(380094,'195990',1,'202603181437',2445,2450,2410,2435,39038,0,53.33,25.81,1,'rest','2026-03-18 14:45:27'),
(380095,'195990',1,'202603181438',2435,2445,2375,2400,61973,0,0,27.59,1,'rest','2026-03-18 14:45:27'),
(380096,'195990',1,'202603181439',2395,2435,2395,2435,26495,50,50,51.72,1,'rest','2026-03-18 14:45:27'),
(380097,'195990',1,'202603181440',2435,2435,2365,2365,41623,33.33,25,20,1,'rest','2026-03-18 14:45:27'),
(380098,'195990',1,'202603181441',2370,2435,2370,2400,49759,33.33,50,40,1,'rest','2026-03-18 14:45:27'),
(380099,'195990',1,'202603181442',2400,2435,2390,2430,35018,100,48.15,48.78,1,'rest','2026-03-18 14:45:27'),
(380100,'195990',1,'202603181443',2435,2540,2430,2455,130458,100,100,64.1,1,'rest','2026-03-18 14:45:27'),
(380101,'195990',1,'202603181444',2460,2490,2420,2485,49963,100,100,63.16,1,'rest','2026-03-18 14:45:27'),
(380102,'195990',1,'202603181445',2415,2450,2415,2445,2440,30,46.15,62.16,1,'rest','2026-03-18 14:46:02'),
(380103,'195990',15,'202603131015',1074,1079,1070,1070,21115,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:27'),
(380142,'195990',15,'202603131030',1070,1074,1070,1071,10220,NULL,NULL,NULL,1,'rest','2026-03-18 14:45:27'),
(380143,'195990',15,'202603131045',1071,1071,1067,1071,20253,100,NULL,NULL,1,'rest','2026-03-18 14:45:27'),
(380144,'195990',15,'202603131100',1070,1072,1066,1067,12879,0,20,NULL,1,'rest','2026-03-18 14:45:27'),
(380145,'195990',15,'202603131115',1067,1069,1066,1067,2985,0,0,NULL,1,'rest','2026-03-18 14:45:27'),
(380146,'195990',15,'202603131130',1069,1070,1066,1069,15008,100,33.33,42.86,1,'rest','2026-03-18 14:45:27'),
(380147,'195990',15,'202603131145',1069,1069,1065,1066,7832,40,40,22.22,1,'rest','2026-03-18 14:45:27'),
(380148,'195990',15,'202603131200',1067,1067,1065,1067,1017,25,50,30,1,'rest','2026-03-18 14:45:27'),
(380149,'195990',15,'202603131215',1066,1067,1065,1066,4479,50,20,42.86,1,'rest','2026-03-18 14:45:27'),
(380150,'195990',15,'202603131230',1066,1069,1065,1066,9099,0,50,42.86,1,'rest','2026-03-18 14:45:27'),
(380151,'195990',15,'202603131245',1067,1085,1066,1084,23172,100,94.74,82.61,1,'rest','2026-03-18 14:45:27'),
(380152,'195990',15,'202603131300',1081,1375,1081,1329,330967,100,100,99.62,1,'rest','2026-03-18 14:45:27'),
(380153,'195990',15,'202603131315',1325,1430,1270,1295,825875,87.81,88.55,88.26,1,'rest','2026-03-18 14:45:27'),
(380154,'195990',15,'202603131330',1295,1352,1207,1317,338709,39.29,88.7,89.34,1,'rest','2026-03-18 14:45:27'),
(380155,'195990',15,'202603131345',1304,1333,1252,1258,157458,27.16,19.13,75.4,1,'rest','2026-03-18 14:45:27'),
(380156,'195990',15,'202603131400',1257,1390,1252,1346,449226,59.86,65.09,79.24,1,'rest','2026-03-18 14:45:27'),
(380157,'195990',15,'202603131415',1340,1385,1320,1337,131501,90.72,56.41,51.89,1,'rest','2026-03-18 14:45:27'),
(380158,'195990',15,'202603131430',1337,1380,1314,1361,127822,72.73,92.56,66.34,1,'rest','2026-03-18 14:45:27'),
(380159,'195990',15,'202603131445',1361,1430,1360,1430,548016,100,91.18,72.69,1,'rest','2026-03-18 14:45:27'),
(380160,'195990',15,'202603131500',1430,1430,1425,1430,190727,100,100,95.26,1,'rest','2026-03-18 14:45:27'),
(380161,'195990',15,'202603131515',1430,1430,1399,1430,80478,100,100,91.18,1,'rest','2026-03-18 14:45:27'),
(380162,'195990',15,'202603131530',1430,1430,1430,1430,16522,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380163,'195990',15,'202603160900',1555,1859,1555,1859,1556548,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380164,'195990',15,'202603160915',1859,1859,1859,1859,41797,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380165,'195990',15,'202603160930',1859,1859,1859,1859,10020,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380166,'195990',15,'202603160945',1859,1859,1859,1859,12307,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380167,'195990',15,'202603161000',1859,1859,1859,1859,3921,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380168,'195990',15,'202603161015',1859,1859,1859,1859,2385,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380169,'195990',15,'202603161030',1859,1859,1859,1859,3455,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380170,'195990',15,'202603161045',1859,1859,1859,1859,332,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380171,'195990',15,'202603161100',1859,1859,1859,1859,1894,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380172,'195990',15,'202603161115',1859,1859,1859,1859,528,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380173,'195990',15,'202603161130',1859,1859,1859,1859,685,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380174,'195990',15,'202603161145',1859,1859,1859,1859,5590,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380175,'195990',15,'202603161200',1859,1859,1859,1859,1272,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380176,'195990',15,'202603161215',1859,1859,1859,1859,1077,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380177,'195990',15,'202603161230',1859,1859,1859,1859,2628,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380178,'195990',15,'202603161245',1859,1859,1859,1859,3161,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380179,'195990',15,'202603161300',1859,1859,1859,1859,1536,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380180,'195990',15,'202603161315',1859,1859,1859,1859,281,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380181,'195990',15,'202603161330',1859,1859,1859,1859,7754,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380182,'195990',15,'202603161345',1859,1859,1859,1859,512,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380183,'195990',15,'202603161400',1859,1859,1859,1859,1605,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380184,'195990',15,'202603161415',1859,1859,1859,1859,674,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380185,'195990',15,'202603161430',1859,1859,1859,1859,732,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380186,'195990',15,'202603161445',1859,1859,1859,1859,9,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380187,'195990',15,'202603161500',1859,1859,1859,1859,619,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380188,'195990',15,'202603161515',1859,1859,1859,1859,703,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380189,'195990',15,'202603161530',1859,1859,1859,1859,806,100,100,100,1,'rest','2026-03-18 14:45:27'),
(380243,'195990',15,'202603170930',2415,2415,2415,2415,63759,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380244,'195990',15,'202603170945',2415,2415,2415,2415,14415,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380245,'195990',15,'202603171000',2415,2415,2415,2415,24085,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380246,'195990',15,'202603171015',2415,2415,2415,2415,3323,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380247,'195990',15,'202603171030',2415,2415,2415,2415,7544,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380248,'195990',15,'202603171045',2415,2415,2415,2415,5182,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380249,'195990',15,'202603171100',2415,2415,2415,2415,11299,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380250,'195990',15,'202603171115',2415,2415,2415,2415,7784,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380251,'195990',15,'202603171130',2415,2415,2415,2415,3479,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380252,'195990',15,'202603171145',2415,2415,2415,2415,4525,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380253,'195990',15,'202603171200',2415,2415,2415,2415,2331,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380254,'195990',15,'202603171215',2415,2415,2415,2415,1468,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380255,'195990',15,'202603171230',2415,2415,2415,2415,3029,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380256,'195990',15,'202603171245',2415,2415,2415,2415,1061,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380257,'195990',15,'202603171300',2415,2415,2415,2415,7706,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380258,'195990',15,'202603171315',2415,2415,2415,2415,1667,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380259,'195990',15,'202603171330',2415,2415,2415,2415,896,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380260,'195990',15,'202603171345',2415,2415,2415,2415,22194,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380261,'195990',15,'202603171400',2415,2415,2415,2415,526,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380262,'195990',15,'202603171415',2415,2415,2415,2415,972,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380263,'195990',15,'202603171430',2415,2415,2415,2415,1180,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380264,'195990',15,'202603171445',2415,2415,2415,2415,1074,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380265,'195990',15,'202603171500',2415,2415,2415,2415,816,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380266,'195990',15,'202603171515',2415,2415,2415,2415,604,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380267,'195990',15,'202603171530',2415,2415,2415,2415,500,100,100,100,1,'rest','2026-03-18 14:45:29'),
(380268,'195990',15,'202603180900',2890,2890,2250,2295,2651979,0,0,0,1,'rest','2026-03-18 14:45:29'),
(380269,'195990',15,'202603180915',2285,2320,2085,2105,1418204,0,0,0,1,'rest','2026-03-18 14:45:29'),
(380270,'195990',15,'202603180930',2105,2305,2100,2175,1263770,26.92,18.42,18.42,1,'rest','2026-03-18 14:45:29'),
(380271,'195990',15,'202603180945',2175,2230,2130,2170,334845,93.33,26.42,18.18,1,'rest','2026-03-18 14:45:29'),
(380272,'195990',15,'202603181000',2180,2195,2095,2115,441330,0,53.85,15.91,1,'rest','2026-03-18 14:45:29'),
(380273,'195990',15,'202603181015',2115,2185,2065,2145,414186,35.29,33.33,28.57,1,'rest','2026-03-18 14:45:29'),
(380274,'195990',15,'202603181030',2130,2160,2095,2125,229225,60,28.57,55.56,1,'rest','2026-03-18 14:45:29'),
(380275,'195990',15,'202603181045',2135,2155,2070,2105,259926,0,42.86,23.08,1,'rest','2026-03-18 14:45:29'),
(380276,'195990',15,'202603181100',2105,2115,1980,1992,510624,0,0,12.61,1,'rest','2026-03-18 14:45:29'),
(380277,'195990',15,'202603181115',2000,2165,1984,2160,514309,59.79,55.81,56.41,1,'rest','2026-03-18 14:45:29'),
(380278,'195990',15,'202603181430',2530,2540,2365,2485,834711,0,44.64,31.58,1,'rest','2026-03-18 14:45:29'),
(380279,'195990',15,'202603181445',2480,2485,2415,2415,18713,0,0,24.04,1,'rest','2026-03-18 14:45:29'),
(380292,'195990',3,'202603181433',2510,2510,2370,2470,242894,0,33.33,22.22,1,'rest','2026-03-18 14:45:29'),
(380293,'195990',3,'202603181436',2460,2485,2375,2400,124720,0,0,18.75,1,'rest','2026-03-18 14:45:29'),
(380294,'195990',3,'202603181439',2395,2435,2365,2400,117877,0,0,18.75,1,'rest','2026-03-18 14:45:29'),
(380295,'195990',3,'202603181442',2400,2540,2390,2485,215439,100,54.84,39.53,1,'rest','2026-03-18 14:45:29'),
(380296,'195990',3,'202603181445',2415,2465,2400,2420,2415,NULL,NULL,NULL,1,'rest','2026-03-18 14:48:02'),
(380392,'195990',60,'202603181400',2515,2665,2365,2415,1980341,0,31.82,64.85,1,'rest','2026-03-18 14:45:31'),
(380441,'000660',1,'202603181445',1046500,1049000,1046500,1049000,1048000,NULL,NULL,NULL,1,'ws','2026-03-18 14:46:00'),
(380442,'069500',1,'202603181445',89065,89100,89030,89100,89100,100,75,90,1,'ws','2026-03-18 14:46:02'),
(380443,'034020',1,'202603181445',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:46:02'),
(380444,'412350',1,'202603181445',7980,8090,7980,8060,8040,100,80,66.67,1,'ws','2026-03-18 14:46:02'),
(380445,'456160',1,'202603181445',91300,91400,91100,91400,3221,100,100,100,1,'ws','2026-03-18 15:05:25'),
(380446,'005930',1,'202603181445',207250,207250,207000,207000,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:46:02'),
(380447,'005380',1,'202603181445',543500,544000,543500,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:46:02'),
(380448,'229200',1,'202603181445',20180,20190,20170,20185,20175,25,66.67,54.55,1,'ws','2026-03-18 14:46:02'),
(380449,'235980',1,'202603181445',6110,6110,6090,6100,2728,100,50,33.33,1,'ws','2026-03-18 14:55:24'),
(380450,'242040',1,'202603181445',6875,6880,6870,6880,6870,100,100,66.67,1,'ws','2026-03-18 14:46:02'),
(380451,'187660',1,'202603181445',16390,16460,16370,16410,21195,14.29,8.7,48.78,1,'ws','2026-03-18 15:30:23'),
(380452,'298040',1,'202603181445',2738000,2738000,2738000,2738000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:46:02'),
(380454,'369370',1,'202603181445',1480,1483,1480,1482,1482,28.57,18.18,55,1,'ws','2026-03-18 14:46:04'),
(380455,'217590',1,'202603181445',18890,18900,18850,18870,18860,33.33,33.33,20,1,'ws','2026-03-18 14:46:06'),
(380456,'263750',1,'202603181445',65400,65500,65400,65400,65400,100,100,100,1,'ws','2026-03-18 14:46:08'),
(380457,'005930',1,'202603181446',207000,207000,207000,207000,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:47:00'),
(380458,'000660',1,'202603181446',1048000,1048000,1048000,1048000,1048000,NULL,NULL,NULL,1,'ws','2026-03-18 14:47:02'),
(380459,'187660',1,'202603181446',16400,16440,16250,16270,37910,12.5,7.14,31.37,1,'ws','2026-03-18 15:30:23'),
(380460,'195990',1,'202603181446',2445,2465,2400,2420,2420,54.55,24,47.22,1,'ws','2026-03-18 14:47:02'),
(380461,'412350',1,'202603181446',8060,8100,8030,8080,8070,100,100,83.33,1,'ws','2026-03-18 14:47:02'),
(380462,'069500',1,'202603181446',89100,89110,89050,89095,89095,83.33,92.31,73.68,1,'ws','2026-03-18 14:47:02'),
(380463,'267260',1,'202603181446',972000,972000,972000,972000,972000,NULL,NULL,NULL,1,'ws','2026-03-18 14:47:02'),
(380464,'456160',1,'202603181446',91300,91500,91100,91400,3924,100,100,100,1,'ws','2026-03-18 15:05:25'),
(380465,'005380',1,'202603181446',544000,544000,544000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 14:47:02'),
(380466,'229200',1,'202603181446',20180,20185,20170,20175,20175,33.33,16.67,50,1,'ws','2026-03-18 14:47:02'),
(380467,'369370',1,'202603181446',1482,1484,1480,1481,1480,66.67,25,23.08,1,'ws','2026-03-18 14:47:02'),
(380468,'242040',1,'202603181446',6880,6900,6870,6900,6890,100,100,75,1,'ws','2026-03-18 14:47:02'),
(380469,'235980',1,'202603181446',6100,6100,6020,6040,13997,0,14.29,12.5,1,'ws','2026-03-18 14:55:24'),
(380470,'217590',1,'202603181446',18870,18870,18850,18860,18850,0,25,25,1,'ws','2026-03-18 14:47:04'),
(380471,'263750',1,'202603181446',65400,65500,65400,65400,65400,100,100,100,1,'ws','2026-03-18 14:47:04'),
(380472,'456160',3,'202603181445',91300,91500,91000,91200,9636,80,80,53.33,1,'ws','2026-03-18 15:05:22'),
(380473,'005930',1,'202603181447',207000,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:00'),
(380474,'005930',3,'202603181445',207000,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380475,'069500',3,'202603181445',89065,89125,89030,89115,89115,100,100,66.67,1,'ws','2026-03-18 14:48:02'),
(380476,'187660',3,'202603181445',16390,16460,16110,16160,104199,0,0,51.14,1,'ws','2026-03-18 15:30:28'),
(380477,'263750',3,'202603181445',65400,65500,65200,65300,65200,66.67,75,37.5,1,'ws','2026-03-18 14:48:02'),
(380478,'229200',3,'202603181445',20180,20190,20170,20170,20170,33.33,81.82,87.5,1,'ws','2026-03-18 14:48:02'),
(380479,'242040',3,'202603181445',6875,6910,6870,6910,6900,87.5,90,75,1,'ws','2026-03-18 14:48:02'),
(380480,'217590',3,'202603181445',18890,18900,18830,18830,18830,14.29,66.67,27.91,1,'ws','2026-03-18 14:48:02'),
(380481,'235980',3,'202603181445',6110,6110,6020,6060,6050,0,0,22.22,1,'ws','2026-03-18 14:48:02'),
(380482,'412350',3,'202603181445',7980,8100,7980,8070,8070,81.82,83.33,40,1,'ws','2026-03-18 14:48:02'),
(380483,'369370',3,'202603181445',1480,1484,1480,1480,1480,0,55.56,57.58,1,'ws','2026-03-18 14:48:02'),
(380485,'000660',1,'202603181447',1047500,1048000,1047000,1047000,1047000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380486,'000660',3,'202603181445',1047500,1048000,1047000,1047000,1047000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380487,'069500',1,'202603181447',89095,89125,89070,89115,89115,80,90,76.19,1,'ws','2026-03-18 14:48:02'),
(380488,'034020',1,'202603181447',107050,107100,107050,107050,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380489,'034020',3,'202603181445',107050,107100,107050,107050,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380490,'456160',1,'202603181447',91300,91400,91000,91200,2491,0,33.33,71.43,1,'ws','2026-03-18 15:05:25'),
(380491,'187660',1,'202603181447',16260,16270,16110,16160,45094,0,7.41,4.17,1,'ws','2026-03-18 15:30:23'),
(380492,'010120',1,'202603181447',834000,835000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380493,'010120',3,'202603181445',834000,835000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380494,'005380',1,'202603181447',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380495,'005380',3,'202603181445',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:48:02'),
(380496,'229200',1,'202603181447',20180,20185,20170,20170,20170,0,25,50,1,'ws','2026-03-18 14:48:02'),
(380497,'263750',1,'202603181447',65400,65450,65200,65300,65200,0,0,66.67,1,'ws','2026-03-18 14:48:02'),
(380498,'195990',1,'202603181447',2420,2430,2405,2420,2415,0,54.55,38.71,1,'ws','2026-03-18 14:48:02'),
(380499,'242040',1,'202603181447',6900,6910,6890,6910,6900,100,100,100,1,'ws','2026-03-18 14:48:02'),
(380500,'217590',1,'202603181447',18860,18870,18830,18830,18830,0,0,14.29,1,'ws','2026-03-18 14:48:02'),
(380501,'235980',1,'202603181447',6040,6080,6040,6060,7044,25,25,30,1,'ws','2026-03-18 14:55:24'),
(380502,'412350',1,'202603181447',8090,8090,8070,8070,8070,66.67,90.91,76.92,1,'ws','2026-03-18 14:48:02'),
(380503,'369370',1,'202603181447',1483,1483,1480,1480,1480,0,50,15.38,1,'ws','2026-03-18 14:48:02'),
(380516,'456160',1,'202603181448',91100,91200,91000,91200,2550,0,0,71.43,1,'ws','2026-03-18 15:05:25'),
(380517,'005930',1,'202603181448',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:49:02'),
(380518,'000660',1,'202603181448',1049000,1049000,1048000,1048000,1048000,NULL,NULL,NULL,1,'ws','2026-03-18 14:49:02'),
(380519,'010120',1,'202603181448',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 14:49:02'),
(380520,'187660',1,'202603181448',16160,16240,16150,16170,22767,8.33,3.85,7.5,1,'ws','2026-03-18 15:30:23'),
(380521,'412350',1,'202603181448',8050,8070,8000,8000,8000,0,20,55.56,1,'ws','2026-03-18 14:49:02'),
(380522,'069500',1,'202603181448',89125,89215,89105,89215,89215,100,96,97.3,1,'ws','2026-03-18 14:49:02'),
(380523,'229200',1,'202603181448',20175,20180,20165,20170,20170,0,0,14.29,1,'ws','2026-03-18 14:49:02'),
(380524,'242040',1,'202603181448',6910,6920,6900,6920,6910,100,100,100,1,'ws','2026-03-18 14:49:02'),
(380525,'005380',1,'202603181448',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:49:02'),
(380526,'034020',1,'202603181448',107200,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:49:02'),
(380527,'263750',1,'202603181448',65300,65400,65300,65400,65300,50,50,50,1,'ws','2026-03-18 14:49:02'),
(380528,'217590',1,'202603181448',18830,18840,18800,18800,18790,0,0,10,1,'ws','2026-03-18 14:49:02'),
(380529,'195990',1,'202603181448',2425,2435,2415,2415,2410,0,0,23.08,1,'ws','2026-03-18 14:49:02'),
(380530,'235980',1,'202603181448',6050,6050,6020,6020,15187,33.33,16.67,23.08,1,'ws','2026-03-18 14:55:24'),
(380531,'369370',1,'202603181448',1480,1480,1468,1468,1466,0,0,9.52,1,'ws','2026-03-18 14:49:04'),
(380532,'005930',1,'202603181449',207750,207750,207500,207750,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:50:00'),
(380533,'005380',1,'202603181449',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:50:02'),
(380534,'229200',1,'202603181449',20170,20175,20145,20145,20150,0,0,11.11,1,'ws','2026-03-18 14:50:02'),
(380535,'242040',1,'202603181449',6920,6930,6910,6920,6910,100,100,100,1,'ws','2026-03-18 14:50:02'),
(380536,'456160',1,'202603181449',91200,91200,90900,90900,3023,0,0,16.67,1,'ws','2026-03-18 15:05:25'),
(380537,'000660',1,'202603181449',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:50:02'),
(380538,'069500',1,'202603181449',89215,89230,89190,89190,89190,80,82.76,82.86,1,'ws','2026-03-18 14:50:02'),
(380539,'235980',1,'202603181449',6020,6060,6020,6020,5335,0,33.33,16.67,1,'ws','2026-03-18 14:55:24'),
(380540,'412350',1,'202603181449',8000,8050,8000,8050,8040,41.67,38.46,65.22,1,'ws','2026-03-18 14:50:02'),
(380541,'187660',1,'202603181449',16170,16220,16140,16200,18746,100,26.67,19.35,1,'ws','2026-03-18 15:30:23'),
(380542,'217590',1,'202603181449',18790,18880,18790,18880,18870,72.73,57.14,47.06,1,'ws','2026-03-18 14:50:02'),
(380543,'263750',1,'202603181449',65400,65500,65300,65400,65400,100,50,50,1,'ws','2026-03-18 14:50:02'),
(380544,'195990',1,'202603181449',2415,2490,2410,2435,2415,80,80,62.5,1,'ws','2026-03-18 14:50:02'),
(380545,'369370',1,'202603181449',1466,1466,1465,1466,1466,0,0,11.11,1,'ws','2026-03-18 14:50:07'),
(380597,'011930',1,'202603181445',2992,3000,2990,2995,117530,100,25,41.07,1,'rest','2026-03-18 14:50:24'),
(380598,'011930',1,'202603181446',3000,3005,2995,3005,129187,100,100,68.75,1,'rest','2026-03-18 14:50:24'),
(380599,'011930',1,'202603181447',3005,3010,3000,3005,114760,100,100,50,1,'rest','2026-03-18 14:50:24'),
(380600,'011930',1,'202603181448',3005,3010,3000,3010,159592,100,100,100,1,'rest','2026-03-18 14:50:24'),
(380601,'011930',1,'202603181449',3005,3010,3000,3005,172996,50,50,78.26,1,'rest','2026-03-18 14:50:24'),
(380602,'011930',1,'202603181450',3000,3005,3000,3005,3000,50,33.33,50,1,'rest','2026-03-18 14:51:02'),
(380697,'011930',3,'202603181445',2992,3010,2990,3005,361477,100,100,66.67,1,'rest','2026-03-18 14:50:27'),
(380698,'011930',3,'202603181448',3000,3005,3000,3005,3000,100,100,100,1,'rest','2026-03-18 14:51:02'),
(380797,'011930',60,'202603181400',3005,3030,2995,3010,3005,33.33,87.5,24.19,1,'rest','2026-03-18 15:00:01'),
(380997,'011930',15,'202603181445',3005,3030,2995,3010,3005,100,100,47.37,1,'rest','2026-03-18 15:00:01'),
(381146,'005380',3,'202603181448',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381147,'000660',1,'202603181450',1049000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:00'),
(381148,'069500',3,'202603181448',89125,89230,89105,89200,89195,100,100,100,1,'ws','2026-03-18 14:51:02'),
(381149,'187660',3,'202603181448',16160,16240,16140,16220,47810,20.69,16.67,48.19,1,'ws','2026-03-18 15:30:28'),
(381150,'456160',3,'202603181448',91100,91200,90700,90800,9161,0,44.44,26.67,1,'ws','2026-03-18 15:05:22'),
(381151,'005930',3,'202603181448',207500,207750,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381152,'000660',3,'202603181448',1049000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381153,'267260',3,'202603181448',973000,973000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381154,'034020',3,'202603181448',107100,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381155,'412350',3,'202603181448',8050,8070,8000,8030,8030,69.23,60,38.46,1,'ws','2026-03-18 14:51:02'),
(381156,'263750',3,'202603181448',65300,65600,65300,65500,65400,66.67,80,71.43,1,'ws','2026-03-18 14:51:02'),
(381157,'229200',3,'202603181448',20175,20180,20140,20165,20155,0,25,82.35,1,'ws','2026-03-18 14:51:02'),
(381158,'217590',3,'202603181448',18830,18930,18790,18910,18860,57.14,60,50,1,'ws','2026-03-18 14:51:02'),
(381159,'369370',3,'202603181448',1480,1480,1465,1470,1470,0,0,51.35,1,'ws','2026-03-18 14:51:02'),
(381160,'242040',3,'202603181448',6910,6930,6900,6920,6910,100,90,91.67,1,'ws','2026-03-18 14:51:02'),
(381162,'069500',1,'202603181450',89190,89205,89140,89200,89195,28.57,81.48,81.25,1,'ws','2026-03-18 14:51:02'),
(381163,'005380',1,'202603181450',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381164,'187660',1,'202603181450',16210,16220,16190,16220,6297,100,100,19.35,1,'ws','2026-03-18 15:30:23'),
(381165,'456160',1,'202603181450',90900,91000,90700,90800,3588,0,0,0,1,'ws','2026-03-18 15:05:25'),
(381166,'005930',1,'202603181450',207500,207750,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381167,'010120',1,'202603181450',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381168,'010120',3,'202603181448',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381169,'034020',1,'202603181450',107100,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381170,'267260',1,'202603181450',973000,973000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:02'),
(381171,'412350',1,'202603181450',8050,8060,8010,8030,8030,71.43,35.71,41.18,1,'ws','2026-03-18 14:51:02'),
(381172,'263750',1,'202603181450',65400,65600,65400,65500,65400,100,100,66.67,1,'ws','2026-03-18 14:51:02'),
(381173,'229200',1,'202603181450',20145,20165,20140,20165,20155,44.44,44.44,33.33,1,'ws','2026-03-18 14:51:02'),
(381174,'369370',1,'202603181450',1466,1475,1466,1470,1470,66.67,22.22,20,1,'ws','2026-03-18 14:51:02'),
(381175,'217590',1,'202603181450',18890,18930,18870,18910,18860,100,78.57,61.11,1,'ws','2026-03-18 14:51:02'),
(381176,'242040',1,'202603181450',6920,6920,6910,6920,6910,100,100,100,1,'ws','2026-03-18 14:51:02'),
(381193,'298040',3,'202603181448',2737000,2737000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 14:51:04'),
(381194,'005930',1,'202603181451',207500,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:52:00'),
(381195,'000660',1,'202603181451',1049000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:52:02'),
(381196,'069500',1,'202603181451',89200,89210,89140,89200,89195,100,28.57,83.87,1,'ws','2026-03-18 14:52:02'),
(381197,'005380',1,'202603181451',544000,545000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:52:02'),
(381198,'298040',1,'202603181451',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 14:52:02'),
(381199,'034020',1,'202603181451',107200,107200,107200,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:52:02'),
(381200,'011930',1,'202603181451',3005,3010,3000,3005,3000,100,50,50,1,'ws','2026-03-18 14:52:02'),
(381201,'456160',1,'202603181451',90700,90800,90400,90400,6509,0,0,0,1,'ws','2026-03-18 15:05:25'),
(381202,'229200',1,'202603181451',20155,20165,20135,20140,20135,44.44,28.57,26.67,1,'ws','2026-03-18 14:52:02'),
(381203,'412350',1,'202603181451',8020,8040,8000,8020,8010,0,62.5,31.25,1,'ws','2026-03-18 14:52:02'),
(381204,'217590',1,'202603181451',18880,18930,18880,18890,18880,60,84.62,57.89,1,'ws','2026-03-18 14:52:02'),
(381205,'263750',1,'202603181451',65400,65600,65400,65500,65400,100,100,66.67,1,'ws','2026-03-18 14:52:02'),
(381206,'369370',1,'202603181451',1470,1472,1466,1466,1466,50,40,17.39,1,'ws','2026-03-18 14:52:02'),
(381207,'242040',1,'202603181451',6920,6930,6910,6920,6920,100,100,100,1,'ws','2026-03-18 14:52:02'),
(381208,'187660',1,'202603181451',16220,16280,16200,16270,8561,100,100,50,1,'ws','2026-03-18 15:30:23'),
(381209,'000660',1,'202603181452',1049000,1049000,1049000,1049000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:53:00'),
(381210,'034020',1,'202603181452',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:53:02'),
(381211,'005930',1,'202603181452',207500,207500,207500,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 14:53:02'),
(381212,'069500',1,'202603181452',89200,89210,89140,89180,89180,0,33.33,70.97,1,'ws','2026-03-18 14:53:02'),
(381213,'005380',1,'202603181452',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:53:02'),
(381214,'011930',1,'202603181452',3000,3030,2995,3022,3020,100,100,68.75,1,'ws','2026-03-18 14:53:02'),
(381215,'412350',1,'202603181452',8010,8020,7950,7950,7950,0,0,22.73,1,'ws','2026-03-18 14:53:02'),
(381216,'456160',1,'202603181452',90400,91000,90300,90900,3590,55.56,50,38.46,1,'ws','2026-03-18 15:05:25'),
(381217,'298040',1,'202603181452',2735000,2735000,2735000,2735000,2735000,NULL,NULL,NULL,1,'ws','2026-03-18 14:53:02'),
(381218,'242040',1,'202603181452',6930,6930,6920,6920,6920,100,100,100,1,'ws','2026-03-18 14:53:02'),
(381219,'187660',1,'202603181452',16260,16275,16230,16230,11931,55.56,63.64,73.33,1,'ws','2026-03-18 15:30:23'),
(381220,'229200',1,'202603181452',20140,20145,20125,20130,20130,0,36.36,25,1,'ws','2026-03-18 14:53:02'),
(381221,'369370',1,'202603181452',1466,1472,1466,1470,1470,50,66.67,30.77,1,'ws','2026-03-18 14:53:02'),
(381222,'217590',1,'202603181452',18890,18920,18830,18840,18840,0,30,52.38,1,'ws','2026-03-18 14:53:02'),
(381223,'263750',1,'202603181452',65500,65600,65400,65600,65500,100,100,100,1,'ws','2026-03-18 14:53:02'),
(381224,'010120',1,'202603181453',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:00'),
(381225,'005930',3,'202603181451',207750,207750,207500,207750,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381226,'010120',3,'202603181451',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381227,'034020',1,'202603181453',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381228,'034020',3,'202603181451',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381229,'011930',1,'202603181453',3022,3030,3020,3025,3020,100,100,83.33,1,'ws','2026-03-18 14:54:02'),
(381230,'011930',3,'202603181451',3005,3030,2995,3025,3020,100,100,100,1,'ws','2026-03-18 14:54:02'),
(381231,'005930',1,'202603181453',207750,207750,207500,207750,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381232,'000660',1,'202603181453',1052000,1053000,1052000,1053000,1052000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381233,'000660',3,'202603181451',1052000,1053000,1052000,1053000,1052000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381234,'069500',1,'202603181453',89185,89315,89185,89310,89305,86.67,86.67,75.68,1,'ws','2026-03-18 14:54:02'),
(381235,'069500',3,'202603181451',89200,89315,89140,89310,89305,100,100,100,1,'ws','2026-03-18 14:54:02'),
(381236,'187660',1,'202603181453',16240,16240,16150,16160,22044,0,31.25,47.62,1,'ws','2026-03-18 15:30:23'),
(381237,'187660',3,'202603181451',16220,16280,16150,16160,42536,50,17.14,10.91,1,'ws','2026-03-18 15:30:28'),
(381238,'412350',1,'202603181453',7950,7960,7810,7810,7800,0,0,17.24,1,'ws','2026-03-18 14:54:02'),
(381239,'412350',3,'202603181451',8020,8040,7810,7810,7800,0,25.71,26.32,1,'ws','2026-03-18 14:54:02'),
(381240,'456160',1,'202603181453',90800,90900,90500,90500,2473,55.56,38.46,29.41,1,'ws','2026-03-18 15:05:25'),
(381241,'456160',3,'202603181451',90700,91000,90300,90500,12572,0,0,33.33,1,'ws','2026-03-18 15:05:22'),
(381242,'242040',1,'202603181453',6930,7030,6920,7030,7020,100,100,100,1,'ws','2026-03-18 14:54:02'),
(381243,'242040',3,'202603181451',6920,7030,6910,7030,7020,100,100,97.06,1,'ws','2026-03-18 14:54:02'),
(381244,'217590',1,'202603181453',18830,18860,18820,18830,18830,0,0,57.89,1,'ws','2026-03-18 14:54:02'),
(381245,'217590',3,'202603181451',18880,18930,18820,18830,18830,50,36.36,58.82,1,'ws','2026-03-18 14:54:02'),
(381246,'005380',1,'202603181453',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381247,'005380',3,'202603181451',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:02'),
(381248,'229200',1,'202603181453',20145,20145,20125,20130,20130,0,0,25,1,'ws','2026-03-18 14:54:02'),
(381249,'229200',3,'202603181451',20155,20165,20125,20130,20130,0,0,47.37,1,'ws','2026-03-18 14:54:02'),
(381250,'263750',1,'202603181453',65500,65600,65200,65300,65300,25,25,40,1,'ws','2026-03-18 14:54:02'),
(381251,'263750',3,'202603181451',65400,65600,65200,65300,65300,50,40,62.5,1,'ws','2026-03-18 14:54:02'),
(381266,'267260',3,'202603181451',973000,973000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:04'),
(381267,'466930',3,'202603181451',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 14:54:04'),
(381268,'369370',1,'202603181453',1468,1471,1468,1468,1468,66.67,40,50,1,'ws','2026-03-18 14:54:51'),
(381269,'369370',3,'202603181451',1470,1472,1466,1468,1468,0,0,33.33,1,'ws','2026-03-18 14:54:53'),
(381271,'000660',1,'202603181454',1054000,1054000,1053000,1053000,1053000,NULL,NULL,NULL,1,'ws','2026-03-18 14:55:00'),
(381272,'005380',1,'202603181454',544500,545000,544500,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:55:02'),
(381273,'263750',1,'202603181454',65400,65400,65300,65300,65300,0,25,40,1,'ws','2026-03-18 14:55:02'),
(381274,'005930',1,'202603181454',208000,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:55:02'),
(381275,'069500',1,'202603181454',89305,89355,89290,89310,89310,100,86.67,87.5,1,'ws','2026-03-18 14:55:02'),
(381276,'034020',1,'202603181454',107150,107150,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:55:02'),
(381277,'011930',1,'202603181454',3025,3030,3020,3020,3020,37.5,80,83.33,1,'ws','2026-03-18 14:55:02'),
(381278,'242040',1,'202603181454',7030,7150,7030,7090,7090,100,100,100,1,'ws','2026-03-18 14:55:02'),
(381279,'456160',1,'202603181454',90500,90600,90500,90600,2582,20,60,40,1,'ws','2026-03-18 15:05:25'),
(381280,'229200',1,'202603181454',20130,20140,20125,20130,20125,100,0,36.36,1,'ws','2026-03-18 14:55:02'),
(381281,'187660',1,'202603181454',16160,16180,16080,16080,27542,0,0,26.92,1,'ws','2026-03-18 15:30:23'),
(381282,'412350',1,'202603181454',7840,8030,7840,7990,7990,56.25,46.15,42.86,1,'ws','2026-03-18 14:55:02'),
(381283,'369370',1,'202603181454',1468,1468,1468,1468,1468,0,66.67,57.14,1,'ws','2026-03-18 14:55:04'),
(381284,'217590',1,'202603181454',18830,18900,18830,18890,18890,85.71,50,52.94,1,'ws','2026-03-18 14:55:04'),
(381336,'235980',1,'202603181450',6040,6060,6000,6030,14929,100,20,23.08,1,'rest','2026-03-18 14:55:24'),
(381337,'235980',1,'202603181451',6030,6050,6030,6040,308,100,100,50,1,'rest','2026-03-18 14:55:24'),
(381338,'235980',1,'202603181452',6030,6050,6030,6040,4155,100,100,33.33,1,'rest','2026-03-18 14:55:24'),
(381339,'235980',1,'202603181453',6040,6090,6040,6080,3459,100,100,100,1,'rest','2026-03-18 14:55:24'),
(381340,'235980',1,'202603181454',6090,6120,6070,6080,12268,100,100,100,1,'rest','2026-03-18 14:55:24'),
(381341,'235980',1,'202603181455',6080,6080,6060,6060,6060,0,0,66.67,1,'rest','2026-03-18 14:56:09'),
(381436,'235980',15,'202603181445',6080,6080,6000,6040,6030,0,62.5,48,1,'rest','2026-03-18 15:00:02'),
(381636,'475150',3,'202603181315',42200,42350,42150,42300,9880,50,33.33,53.33,1,'rest','2026-03-18 14:55:26'),
(381637,'475150',3,'202603181318',42300,42350,42150,42150,5898,40,28.57,16.67,1,'rest','2026-03-18 14:55:26'),
(381638,'475150',3,'202603181321',42150,42200,42050,42100,8474,0,33.33,20,1,'rest','2026-03-18 14:55:26'),
(381639,'475150',3,'202603181324',42100,42300,42000,42300,9587,80,50,50,1,'rest','2026-03-18 14:55:26'),
(381640,'475150',3,'202603181327',42300,42400,42150,42300,7085,100,80,60,1,'rest','2026-03-18 14:55:26'),
(381641,'475150',3,'202603181330',42300,42350,42200,42200,7733,0,66.67,40,1,'rest','2026-03-18 14:55:26'),
(381642,'475150',3,'202603181333',42200,42350,42150,42200,3276,0,0,57.14,1,'rest','2026-03-18 14:55:26'),
(381643,'475150',3,'202603181336',42200,42250,42100,42100,6809,0,0,50,1,'rest','2026-03-18 14:55:26'),
(381644,'475150',3,'202603181339',42150,42150,41900,41950,11860,0,0,0,1,'rest','2026-03-18 14:55:26'),
(381645,'475150',3,'202603181342',41950,42100,41900,42000,8055,25,16.67,12.5,1,'rest','2026-03-18 14:55:26'),
(381646,'475150',3,'202603181345',42000,42000,41900,41950,5670,50,20,14.29,1,'rest','2026-03-18 14:55:26'),
(381647,'475150',3,'202603181348',41950,42100,41950,42100,4051,75,80,40,1,'rest','2026-03-18 14:55:26'),
(381648,'475150',3,'202603181351',42100,42200,41900,41950,6589,50,42.86,36.36,1,'rest','2026-03-18 14:55:26'),
(381649,'475150',3,'202603181354',41950,42000,41700,41850,22341,0,37.5,40,1,'rest','2026-03-18 14:55:26'),
(381650,'475150',3,'202603181357',41850,42100,41850,42050,7191,66.67,44.44,53.85,1,'rest','2026-03-18 14:55:26'),
(381651,'475150',3,'202603181400',42050,42250,41950,42150,6448,100,75,64.29,1,'rest','2026-03-18 14:55:26'),
(381652,'475150',3,'202603181403',42150,42150,41850,41900,6105,28.57,54.55,37.5,1,'rest','2026-03-18 14:55:26'),
(381653,'475150',3,'202603181406',41950,42000,41850,41900,3941,0,28.57,46.15,1,'rest','2026-03-18 14:55:26'),
(381654,'475150',3,'202603181409',41900,42000,41900,41950,2678,100,16.67,58.33,1,'rest','2026-03-18 14:55:26'),
(381655,'475150',3,'202603181412',41950,42000,41700,41700,11752,16.67,16.67,23.08,1,'rest','2026-03-18 14:55:26'),
(381656,'475150',3,'202603181415',41700,41750,41600,41650,11634,0,14.29,8.33,1,'rest','2026-03-18 14:55:26'),
(381657,'475150',3,'202603181418',41600,41650,41500,41600,13299,0,0,12.5,1,'rest','2026-03-18 14:55:26'),
(381658,'475150',3,'202603181421',41550,41950,41550,41900,9626,85.71,75,50,1,'rest','2026-03-18 14:55:26'),
(381659,'475150',3,'202603181424',41900,42000,41850,41950,5759,100,87.5,50,1,'rest','2026-03-18 14:55:26'),
(381660,'475150',3,'202603181427',41900,41950,41600,41650,9169,14.29,53.85,46.67,1,'rest','2026-03-18 14:55:26'),
(381661,'475150',3,'202603181430',41650,41900,41650,41850,6302,40,45.45,61.11,1,'rest','2026-03-18 14:55:26'),
(381662,'475150',3,'202603181433',41850,41900,41750,41800,2936,80,36.36,61.11,1,'rest','2026-03-18 14:55:26'),
(381663,'475150',3,'202603181436',41850,41875,41750,41800,5038,0,80,41.67,1,'rest','2026-03-18 14:55:26'),
(381664,'475150',3,'202603181439',41800,42100,41750,42000,18162,100,80,53.33,1,'rest','2026-03-18 14:55:26'),
(381665,'475150',3,'202603181442',42000,42050,41950,42000,4927,100,100,88.89,1,'rest','2026-03-18 14:55:26'),
(381666,'475150',3,'202603181445',42050,42100,41900,41950,18861,0,80,66.67,1,'rest','2026-03-18 14:55:26'),
(381667,'475150',3,'202603181448',41950,42500,41900,42450,38198,90.91,90.91,93.33,1,'rest','2026-03-18 14:55:26'),
(381668,'475150',3,'202603181451',42450,42900,42450,42600,111930,100,92.86,94.44,1,'rest','2026-03-18 14:55:26'),
(381669,'475150',3,'202603181454',42500,42600,42200,42350,42300,0,37.5,68.42,1,'rest','2026-03-18 14:57:02'),
(381736,'475150',60,'202603181300',42200,42650,41700,42050,224212,78.95,75,70,1,'rest','2026-03-18 14:55:28'),
(381737,'475150',60,'202603181400',42500,42600,42200,42400,42400,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:01'),
(381785,'005930',1,'202603181455',208000,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:56:00'),
(381786,'000660',1,'202603181455',1053000,1054500,1053000,1054000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 14:56:02'),
(381787,'069500',1,'202603181455',89310,89340,89280,89330,89320,100,100,88.24,1,'ws','2026-03-18 14:56:02'),
(381788,'005380',1,'202603181455',544000,545000,544000,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:56:02'),
(381789,'034020',1,'202603181455',107100,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:56:02'),
(381790,'475150',1,'202603181455',42500,42600,42400,42450,42450,NULL,NULL,NULL,1,'ws','2026-03-18 14:56:02'),
(381791,'011930',1,'202603181455',3020,3025,3000,3005,3000,0,13.04,50,1,'ws','2026-03-18 14:56:02'),
(381792,'412350',1,'202603181455',8000,8000,7870,7940,7930,78.26,48.65,40,1,'ws','2026-03-18 14:56:02'),
(381793,'242040',1,'202603181455',7080,7100,7040,7060,7060,66.67,85,85,1,'ws','2026-03-18 14:56:02'),
(381794,'217590',1,'202603181455',18900,18900,18870,18870,18860,75,66.67,37.5,1,'ws','2026-03-18 14:56:02'),
(381795,'229200',1,'202603181455',20130,20140,20125,20135,20125,100,100,12.5,1,'ws','2026-03-18 14:56:02'),
(381796,'263750',1,'202603181455',65400,65500,65300,65400,65300,100,25,40,1,'ws','2026-03-18 14:56:05'),
(381797,'369370',1,'202603181455',1471,1474,1470,1474,1471,100,75,62.5,1,'ws','2026-03-18 14:56:07'),
(381799,'005930',3,'202603181454',208000,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381800,'005930',1,'202603181456',208000,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:00'),
(381801,'069500',3,'202603181454',89305,89355,89255,89280,89275,78.57,86.67,89.66,1,'ws','2026-03-18 14:57:02'),
(381802,'000660',3,'202603181454',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381803,'011930',3,'202603181454',3025,3030,3000,3000,3000,44.44,44.44,56.9,1,'ws','2026-03-18 14:57:02'),
(381804,'412350',3,'202603181454',7840,8030,7840,7940,7940,37.14,33.33,44,1,'ws','2026-03-18 14:57:02'),
(381805,'242040',3,'202603181454',7030,7150,7030,7090,7080,100,100,97.73,1,'ws','2026-03-18 14:57:02'),
(381806,'005380',3,'202603181454',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381807,'034020',3,'202603181454',107200,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381808,'229200',3,'202603181454',20130,20140,20120,20120,20120,0,0,7.69,1,'ws','2026-03-18 14:57:02'),
(381809,'217590',3,'202603181454',18830,18950,18830,18940,18940,57.89,70.37,58.82,1,'ws','2026-03-18 14:57:02'),
(381810,'235980',3,'202603181454',6080,6080,6000,6030,6030,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381812,'005380',1,'202603181456',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381813,'034020',1,'202603181456',107200,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381814,'000660',1,'202603181456',1050000,1050000,1049000,1050000,1049000,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381815,'069500',1,'202603181456',89325,89350,89255,89280,89275,28.57,28.57,68.18,1,'ws','2026-03-18 14:57:02'),
(381816,'011930',1,'202603181456',3005,3010,3000,3000,3000,0,0,44.44,1,'ws','2026-03-18 14:57:02'),
(381817,'242040',1,'202603181456',7070,7100,7060,7090,7080,50,75,86.96,1,'ws','2026-03-18 14:57:02'),
(381818,'412350',1,'202603181456',7940,7950,7880,7940,7940,0,78.26,40.91,1,'ws','2026-03-18 14:57:02'),
(381819,'229200',1,'202603181456',20132,20140,20120,20120,20120,25,25,16.67,1,'ws','2026-03-18 14:57:02'),
(381820,'217590',1,'202603181456',18880,18950,18880,18940,18940,77.78,86.67,61.9,1,'ws','2026-03-18 14:57:02'),
(381821,'475150',1,'202603181456',42500,42500,42200,42350,42300,NULL,NULL,NULL,1,'ws','2026-03-18 14:57:02'),
(381822,'235980',1,'202603181456',6060,6060,6000,6030,6030,0,0,44.44,1,'ws','2026-03-18 14:57:02'),
(381823,'263750',1,'202603181456',65400,65400,65300,65300,65300,50,50,33.33,1,'ws','2026-03-18 14:57:02'),
(381824,'263750',3,'202603181454',65400,65500,65300,65300,65300,0,50,57.14,1,'ws','2026-03-18 14:57:04'),
(381838,'369370',3,'202603181454',1468,1476,1468,1476,1474,80,40,28.57,1,'ws','2026-03-18 14:57:09'),
(381839,'369370',1,'202603181456',1474,1476,1474,1476,1474,100,100,85.71,1,'ws','2026-03-18 14:57:07'),
(381841,'000660',1,'202603181457',1052000,1053000,1052000,1052000,1052000,NULL,NULL,NULL,1,'ws','2026-03-18 14:58:00'),
(381842,'005380',1,'202603181457',545000,545000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:58:02'),
(381843,'034020',1,'202603181457',107150,107150,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 14:58:02'),
(381844,'475150',1,'202603181457',42300,42500,42300,42500,42450,60,NULL,NULL,1,'ws','2026-03-18 14:58:02'),
(381845,'005930',1,'202603181457',208000,208000,208000,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:58:02'),
(381846,'011930',1,'202603181457',3005,3010,3000,3010,3005,66.67,33.33,34.21,1,'ws','2026-03-18 14:58:02'),
(381847,'242040',1,'202603181457',7090,7300,7090,7300,7280,100,88.89,93.18,1,'ws','2026-03-18 14:58:02'),
(381848,'229200',1,'202603181457',20125,20140,20115,20130,20130,40,50,50,1,'ws','2026-03-18 14:58:02'),
(381849,'235980',1,'202603181457',6030,6040,6010,6040,6020,25,16.67,16.67,1,'ws','2026-03-18 14:58:02'),
(381850,'369370',1,'202603181457',1477,1477,1476,1477,1477,100,100,81.82,1,'ws','2026-03-18 14:58:02'),
(381851,'069500',1,'202603181457',89285,89350,89285,89320,89320,44.44,54.55,79.17,1,'ws','2026-03-18 14:58:02'),
(381852,'412350',1,'202603181457',7950,7970,7900,7910,7910,0,0,45,1,'ws','2026-03-18 14:58:02'),
(381853,'267260',1,'202603181457',974000,974000,974000,974000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 14:58:02'),
(381854,'217590',1,'202603181457',18950,18950,18850,18850,18840,43.75,38.89,52,1,'ws','2026-03-18 14:58:02'),
(381855,'263750',1,'202603181457',65400,65400,65300,65300,65300,0,50,20,1,'ws','2026-03-18 14:58:04'),
(381856,'005930',1,'202603181458',207500,208000,207500,207750,207500,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:00'),
(381857,'000660',1,'202603181458',1053000,1053000,1052000,1052000,1052000,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381858,'005380',1,'202603181458',544000,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381859,'229200',1,'202603181458',20135,20150,20120,20150,20145,100,66.67,70,1,'ws','2026-03-18 14:59:02'),
(381860,'298040',1,'202603181458',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381861,'034020',1,'202603181458',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381862,'267260',1,'202603181458',974000,974000,974000,974000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381863,'242040',1,'202603181458',7300,7410,7270,7330,7320,100,100,91.67,1,'ws','2026-03-18 14:59:02'),
(381864,'412350',1,'202603181458',7910,7910,7820,7820,7820,0,0,51.43,1,'ws','2026-03-18 14:59:02'),
(381865,'069500',1,'202603181458',89320,89335,89290,89315,89320,88.89,42.11,52.17,1,'ws','2026-03-18 14:59:02'),
(381866,'011930',1,'202603181458',3010,3015,3005,3015,3010,100,75,37.5,1,'ws','2026-03-18 14:59:02'),
(381867,'235980',1,'202603181458',6020,6040,6010,6040,6020,100,25,16.67,1,'ws','2026-03-18 14:59:02'),
(381868,'466930',1,'202603181458',22575,22575,22575,22575,22575,NULL,NULL,NULL,1,'ws','2026-03-18 14:59:02'),
(381869,'475150',1,'202603181458',42500,42550,42350,42350,42350,50,37.5,NULL,1,'ws','2026-03-18 14:59:02'),
(381870,'263750',1,'202603181458',65300,65400,65300,65400,65300,100,50,66.67,1,'ws','2026-03-18 14:59:02'),
(381871,'217590',1,'202603181458',18860,18860,18810,18840,18840,0,41.18,52,1,'ws','2026-03-18 14:59:04'),
(381872,'369370',1,'202603181458',1476,1478,1476,1477,1477,100,100,100,1,'ws','2026-03-18 14:59:06'),
(381873,'005930',3,'202603181457',208000,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381874,'005930',1,'202603181459',208000,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381875,'005930',15,'202603181445',208000,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381876,'005930',60,'202603181400',208000,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381877,'000660',1,'202603181459',1050500,1050500,1050000,1050500,1050000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381878,'000660',3,'202603181457',1050000,1050500,1050000,1050500,1050000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381879,'000660',15,'202603181445',1050000,1050500,1050000,1050500,1050000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381880,'000660',60,'202603181400',1050000,1050500,1050000,1050500,1050000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381881,'069500',1,'202603181459',89305,89350,89290,89305,89305,0,72.73,48,1,'ws','2026-03-18 15:00:00'),
(381882,'069500',3,'202603181457',89285,89350,89285,89305,89305,45.45,81.82,89.66,1,'ws','2026-03-18 15:00:01'),
(381883,'069500',15,'202603181445',89070,89355,89030,89305,89305,100,100,100,1,'ws','2026-03-18 15:00:01'),
(381884,'069500',60,'202603181400',88325,89355,88285,89305,89305,100,100,80,1,'ws','2026-03-18 15:00:01'),
(381885,'010120',1,'202603181459',832000,832000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381886,'010120',3,'202603181457',832000,832000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381887,'010120',15,'202603181445',832000,832000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381888,'010120',60,'202603181400',832000,832000,831000,831000,831000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381889,'005380',1,'202603181459',544000,545000,544000,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381890,'005380',3,'202603181457',545000,545000,544000,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381891,'005380',15,'202603181445',545000,545000,544000,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381892,'005380',60,'202603181400',545000,545000,544000,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381893,'229200',1,'202603181459',20150,20165,20145,20155,20150,100,100,72.73,1,'ws','2026-03-18 15:00:00'),
(381894,'229200',3,'202603181457',20125,20165,20115,20155,20150,77.78,43.75,36.84,1,'ws','2026-03-18 15:00:01'),
(381895,'229200',15,'202603181445',20180,20190,20115,20155,20150,72.22,52,29.55,1,'ws','2026-03-18 15:00:01'),
(381896,'229200',60,'202603181400',20220,20230,20095,20155,20150,56.67,67.5,78.12,1,'ws','2026-03-18 15:00:01'),
(381897,'298040',1,'202603181459',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381898,'298040',3,'202603181457',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381899,'298040',15,'202603181445',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381900,'298040',60,'202603181400',2738000,2738000,2738000,2738000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381901,'034020',1,'202603181459',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381902,'034020',3,'202603181457',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381903,'034020',15,'202603181445',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381904,'034020',60,'202603181400',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381905,'475150',1,'202603181459',42350,42500,42350,42400,42400,25,57.14,NULL,1,'ws','2026-03-18 15:00:00'),
(381906,'475150',3,'202603181457',42300,42550,42300,42400,42400,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381907,'475150',15,'202603181445',42500,42600,42200,42400,42400,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381908,'267260',1,'202603181459',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:00'),
(381909,'267260',3,'202603181457',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381910,'267260',15,'202603181445',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381911,'267260',60,'202603181400',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:01'),
(381912,'011930',1,'202603181459',3015,3015,3005,3010,3005,50,75,37.5,1,'ws','2026-03-18 15:00:00'),
(381913,'011930',3,'202603181457',3005,3015,3000,3010,3005,28.57,54.55,54.55,1,'ws','2026-03-18 15:00:01'),
(381914,'242040',1,'202603181459',7330,7330,7180,7190,7180,17.65,63.16,61.36,1,'ws','2026-03-18 15:00:00'),
(381915,'242040',3,'202603181457',7090,7410,7090,7190,7180,100,100,100,1,'ws','2026-03-18 15:00:01'),
(381916,'242040',15,'202603181445',6875,7410,6870,7190,7180,100,97.06,94.87,1,'ws','2026-03-18 15:00:01'),
(381917,'242040',60,'202603181400',6880,7410,6860,7190,7180,100,100,77.59,1,'ws','2026-03-18 15:00:01'),
(381918,'412350',1,'202603181459',7830,7850,7760,7790,7770,0,0,0,1,'ws','2026-03-18 15:00:00'),
(381919,'412350',3,'202603181457',7950,7970,7760,7790,7770,46.43,26,34.92,1,'ws','2026-03-18 15:00:01'),
(381920,'412350',15,'202603181445',7980,8100,7760,7790,7770,0,0,48.05,1,'ws','2026-03-18 15:00:01'),
(381925,'412350',60,'202603181400',7860,8290,7690,7790,7770,88.52,94.17,94.74,1,'ws','2026-03-18 15:00:02'),
(381926,'369370',3,'202603181457',1477,1484,1476,1477,1477,100,81.82,42.86,1,'ws','2026-03-18 15:00:02'),
(381927,'369370',15,'202603181445',1480,1484,1465,1477,1477,57.14,11.11,4.21,1,'ws','2026-03-18 15:00:02'),
(381928,'369370',60,'202603181400',1520,1529,1465,1477,1477,0,NULL,NULL,1,'ws','2026-03-18 15:00:02'),
(381929,'235980',3,'202603181457',6030,6070,6010,6040,6030,NULL,NULL,NULL,1,'ws','2026-03-18 15:00:02'),
(381930,'263750',3,'202603181457',65400,65400,65300,65300,65300,100,0,40,1,'ws','2026-03-18 15:00:02'),
(381931,'263750',15,'202603181445',65400,65600,65200,65300,65300,87.5,38.89,57.14,1,'ws','2026-03-18 15:00:02'),
(381932,'263750',60,'202603181400',66100,66300,64400,65300,65300,74.19,77.14,80,1,'ws','2026-03-18 15:00:02'),
(381933,'217590',3,'202603181457',18950,18950,18810,18850,18840,55,39.29,45.24,1,'ws','2026-03-18 15:00:02'),
(381934,'217590',15,'202603181445',18890,18950,18790,18850,18840,0,70.59,NULL,1,'ws','2026-03-18 15:00:02'),
(381975,'369370',1,'202603181459',1478,1484,1477,1477,1477,100,100,100,1,'ws','2026-03-18 15:00:02'),
(381976,'235980',1,'202603181459',6050,6070,6030,6040,6030,100,100,16.67,1,'ws','2026-03-18 15:00:02'),
(381977,'263750',1,'202603181459',65300,65400,65300,65300,65300,50,50,50,1,'ws','2026-03-18 15:00:02'),
(381978,'217590',1,'202603181459',18840,18860,18830,18850,18840,50,9.09,40,1,'ws','2026-03-18 15:00:02'),
(381992,'140410',1,'202603181321',78700,78900,78500,78600,6985,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:24'),
(381993,'140410',1,'202603181322',78700,78800,78500,78700,4662,NULL,NULL,NULL,1,'rest','2026-03-18 15:00:24'),
(381994,'140410',1,'202603181323',78700,78700,78200,78300,5513,20,NULL,NULL,1,'rest','2026-03-18 15:00:24'),
(381995,'140410',1,'202603181324',78200,78700,78200,78650,6869,46.67,52.94,NULL,1,'rest','2026-03-18 15:00:24'),
(381996,'140410',1,'202603181325',78700,78700,78500,78700,2587,100,50,NULL,1,'rest','2026-03-18 15:00:24'),
(381997,'140410',1,'202603181326',78600,78700,78300,78300,3363,11.11,50,38.46,1,'rest','2026-03-18 15:00:24'),
(381998,'140410',1,'202603181327',78300,78400,77900,78100,11366,0,7.69,28.57,1,'rest','2026-03-18 15:00:24'),
(381999,'140410',1,'202603181328',78200,78200,77800,77800,3674,0,0,30.77,1,'rest','2026-03-18 15:00:24'),
(382000,'140410',1,'202603181329',77800,77800,77200,77500,12832,0,0,4,1,'rest','2026-03-18 15:00:24'),
(382001,'140410',1,'202603181330',77500,78300,77500,78100,5547,66.67,50,33.33,1,'rest','2026-03-18 15:00:24'),
(382002,'140410',1,'202603181331',78100,78700,78100,78400,7391,100,75,52.94,1,'rest','2026-03-18 15:00:24'),
(382003,'140410',1,'202603181332',78400,78500,78000,78200,6314,60,81.82,52.94,1,'rest','2026-03-18 15:00:24'),
(382004,'140410',1,'202603181333',78200,78400,78000,78100,2286,0,50,60,1,'rest','2026-03-18 15:00:24'),
(382005,'140410',1,'202603181334',78000,78100,77900,77900,4759,0,0,64.29,1,'rest','2026-03-18 15:00:24'),
(382006,'140410',1,'202603181335',77900,78000,77700,77700,4660,0,0,30,1,'rest','2026-03-18 15:00:24'),
(382007,'140410',1,'202603181336',77700,77800,77600,77600,3346,0,0,0,1,'rest','2026-03-18 15:00:24'),
(382008,'140410',1,'202603181337',77600,77600,77300,77500,10690,0,0,0,1,'rest','2026-03-18 15:00:24'),
(382009,'140410',1,'202603181338',77500,77500,76900,77300,9416,0,0,0,1,'rest','2026-03-18 15:00:24'),
(382010,'140410',1,'202603181339',77300,77900,77200,77600,6774,60,50,33.33,1,'rest','2026-03-18 15:00:24'),
(382011,'140410',1,'202603181340',77500,77700,77100,77300,5011,50,37.5,30,1,'rest','2026-03-18 15:00:24'),
(382012,'140410',1,'202603181341',77200,77700,77100,77400,5650,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:20'),
(382013,'140410',1,'202603181342',77400,77500,77300,77300,1691,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:20'),
(382014,'140410',1,'202603181343',77300,77400,77200,77400,4075,50,NULL,NULL,1,'rest','2026-03-18 15:30:20'),
(382015,'140410',1,'202603181344',77350,77500,77200,77500,4626,100,66.67,NULL,1,'rest','2026-03-18 15:30:20'),
(382016,'140410',1,'202603181345',77400,78500,77300,77750,4723,100,100,NULL,1,'rest','2026-03-18 15:30:20'),
(382017,'140410',1,'202603181346',77750,77800,77600,77600,2543,62.5,70,64.29,1,'rest','2026-03-18 15:30:20'),
(382018,'140410',1,'202603181347',77700,77800,77300,77300,5765,0,35.71,50,1,'rest','2026-03-18 15:30:20'),
(382019,'140410',1,'202603181348',77300,77300,77100,77200,5626,0,0,38.89,1,'rest','2026-03-18 15:30:20'),
(382020,'140410',1,'202603181349',77200,77500,77200,77500,2666,75,42.86,50,1,'rest','2026-03-18 15:30:20'),
(382021,'140410',1,'202603181350',77400,77400,77100,77200,2404,50,42.86,26.09,1,'rest','2026-03-18 15:30:20'),
(382022,'140410',1,'202603181351',77100,77200,77000,77100,9691,0,42.86,27.27,1,'rest','2026-03-18 15:30:20'),
(382023,'140410',1,'202603181352',77000,77200,76800,76800,9142,0,0,27.27,1,'rest','2026-03-18 15:30:20'),
(382024,'140410',1,'202603181353',76800,77000,76600,76700,7729,0,0,27.27,1,'rest','2026-03-18 15:30:20'),
(382025,'140410',1,'202603181354',76700,77200,76700,77200,3433,83.33,55.56,38.46,1,'rest','2026-03-18 15:30:20'),
(382026,'140410',1,'202603181355',77100,77400,76900,77200,5871,100,83.33,50,1,'rest','2026-03-18 15:30:20'),
(382027,'140410',1,'202603181356',77200,77400,77100,77400,4917,100,100,63.64,1,'rest','2026-03-18 15:30:20'),
(382028,'140410',1,'202603181357',77500,77500,77000,77200,6209,50,50,70,1,'rest','2026-03-18 15:30:20'),
(382029,'140410',1,'202603181358',77200,77400,77200,77300,1631,33.33,60,80,1,'rest','2026-03-18 15:30:20'),
(382030,'140410',1,'202603181359',77300,77400,77100,77100,5027,33.33,20,42.86,1,'rest','2026-03-18 15:30:20'),
(382031,'140410',1,'202603181400',77200,77200,77000,77000,4011,0,25,37.5,1,'rest','2026-03-18 15:30:20'),
(382032,'140410',1,'202603181401',77100,77200,77000,77000,6896,0,0,16.67,1,'rest','2026-03-18 15:30:20'),
(382033,'140410',1,'202603181402',77000,77300,77000,77100,5672,100,50,40,1,'rest','2026-03-18 15:30:20'),
(382034,'140410',1,'202603181403',77100,77200,77000,77100,2942,100,100,25,1,'rest','2026-03-18 15:30:20'),
(382035,'140410',1,'202603181404',77100,77300,77000,77100,2734,100,100,50,1,'rest','2026-03-18 15:30:20'),
(382036,'140410',1,'202603181405',77200,77450,77100,77400,4099,100,100,100,1,'rest','2026-03-18 15:30:20'),
(382037,'140410',1,'202603181406',77300,77500,77200,77400,3261,100,100,100,1,'rest','2026-03-18 15:30:20'),
(382038,'140410',1,'202603181407',77400,77500,77300,77300,1035,0,75,75,1,'rest','2026-03-18 15:30:20'),
(382039,'140410',1,'202603181408',77300,77300,77000,77100,5030,0,0,50,1,'rest','2026-03-18 15:30:20'),
(382040,'140410',1,'202603181409',77050,77200,77000,77200,4252,33.33,25,57.14,1,'rest','2026-03-18 15:30:20'),
(382041,'140410',1,'202603181410',77200,77200,77100,77200,1072,100,33.33,25,1,'rest','2026-03-18 15:30:20'),
(382042,'140410',1,'202603181411',77100,78000,77100,77700,10459,100,100,66.67,1,'rest','2026-03-18 15:30:20'),
(382043,'140410',1,'202603181412',77600,77700,77400,77600,4320,83.33,83.33,66.67,1,'rest','2026-03-18 15:30:20'),
(382044,'140410',1,'202603181413',77600,77800,77600,77700,4566,50,85.71,87.5,1,'rest','2026-03-18 15:30:20'),
(382045,'140410',1,'202603181414',77600,77700,77400,77600,5411,50,33.33,75,1,'rest','2026-03-18 15:30:20'),
(382046,'140410',1,'202603181415',77700,77700,77500,77500,2857,0,33.33,66.67,1,'rest','2026-03-18 15:30:20'),
(382047,'140410',1,'202603181416',77500,78100,77500,77900,9004,80,66.67,62.5,1,'rest','2026-03-18 15:30:20'),
(382048,'140410',1,'202603181417',77900,77900,77600,77700,3628,66.67,57.14,55.56,1,'rest','2026-03-18 15:30:20'),
(382049,'140410',1,'202603181418',77600,77600,77500,77600,2551,0,57.14,44.44,1,'rest','2026-03-18 15:30:20'),
(382050,'140410',1,'202603181419',77500,77800,77300,77700,10197,50,25,55.56,1,'rest','2026-03-18 15:30:20'),
(382051,'140410',1,'202603181420',77700,77800,77600,77600,1942,50,33.33,55.56,1,'rest','2026-03-18 15:30:20'),
(382052,'140410',1,'202603181421',77700,77700,77400,77700,6349,50,66.67,33.33,1,'rest','2026-03-18 15:30:20'),
(382053,'140410',1,'202603181422',77800,77900,77600,77900,2320,100,75,66.67,1,'rest','2026-03-18 15:30:20'),
(382054,'140410',1,'202603181423',77800,78300,77800,78100,6422,100,100,85.71,1,'rest','2026-03-18 15:30:20'),
(382055,'140410',1,'202603181424',78100,78300,77900,78000,2370,66.67,80,71.43,1,'rest','2026-03-18 15:30:20'),
(382056,'140410',1,'202603181425',77900,78000,77800,78000,6376,0,66.67,83.33,1,'rest','2026-03-18 15:30:20'),
(382057,'140410',1,'202603181426',78100,78500,78000,78400,5402,100,80,88.89,1,'rest','2026-03-18 15:30:20'),
(382058,'140410',1,'202603181427',78400,78500,78100,78100,3542,57.14,57.14,60,1,'rest','2026-03-18 15:30:20'),
(382059,'140410',1,'202603181428',78200,78200,78100,78100,3255,0,57.14,50,1,'rest','2026-03-18 15:30:20'),
(382060,'140410',1,'202603181429',78100,78100,77800,77900,4578,0,0,44.44,1,'rest','2026-03-18 15:30:20'),
(382061,'140410',1,'202603181430',77800,77900,77600,77600,5671,0,0,33.33,1,'rest','2026-03-18 15:30:20'),
(382062,'140410',1,'202603181431',77600,78000,77600,77900,5488,50,37.5,27.27,1,'rest','2026-03-18 15:30:20'),
(382063,'140410',1,'202603181432',77900,78100,77900,78000,4808,100,57.14,44.44,1,'rest','2026-03-18 15:30:21'),
(382064,'140410',1,'202603181433',78000,78100,78000,78100,1087,100,100,50,1,'rest','2026-03-18 15:30:21'),
(382065,'140410',1,'202603181434',78100,78300,78000,78100,5611,100,100,62.5,1,'rest','2026-03-18 15:30:21'),
(382066,'140410',1,'202603181435',78300,78300,78100,78100,3527,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382067,'140410',1,'202603181436',78000,78700,78000,78600,13576,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382068,'140410',1,'202603181437',78600,78900,78600,78800,4215,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382069,'140410',1,'202603181438',78900,79000,78700,78700,2862,66.67,87.5,87.5,1,'rest','2026-03-18 15:30:21'),
(382070,'140410',1,'202603181439',78700,79100,78700,78900,7072,66.67,80,90,1,'rest','2026-03-18 15:30:21'),
(382071,'140410',1,'202603181440',79000,79100,78900,79100,4598,100,80,91.67,1,'rest','2026-03-18 15:30:21'),
(382072,'140410',1,'202603181441',79100,79400,79000,79300,4457,100,100,88.89,1,'rest','2026-03-18 15:30:21'),
(382073,'140410',1,'202603181442',79400,79400,78900,79100,6599,50,66.67,66.67,1,'rest','2026-03-18 15:30:21'),
(382074,'140410',1,'202603181443',79100,79200,79000,79100,5032,0,50,75,1,'rest','2026-03-18 15:30:21'),
(382075,'140410',1,'202603181444',79100,79200,78800,78800,2891,0,0,44.44,1,'rest','2026-03-18 15:30:21'),
(382076,'140410',1,'202603181445',78800,78800,78400,78500,3291,0,0,20,1,'rest','2026-03-18 15:30:21'),
(382077,'140410',1,'202603181446',78500,78600,78400,78600,5200,25,14.29,11.11,1,'rest','2026-03-18 15:30:21'),
(382078,'140410',1,'202603181447',78500,78600,78500,78500,1421,50,20,12.5,1,'rest','2026-03-18 15:30:21'),
(382079,'140410',1,'202603181448',78600,78600,78300,78400,7049,0,33.33,11.11,1,'rest','2026-03-18 15:30:21'),
(382080,'140410',1,'202603181449',78400,78500,78300,78400,4260,0,0,16.67,1,'rest','2026-03-18 15:30:21'),
(382081,'140410',1,'202603181450',78400,78800,78400,78800,4983,100,80,71.43,1,'rest','2026-03-18 15:30:21'),
(382082,'140410',1,'202603181451',78800,78800,78700,78800,1397,100,100,66.67,1,'rest','2026-03-18 15:30:21'),
(382083,'140410',1,'202603181452',78800,78800,78600,78600,1587,0,66.67,57.14,1,'rest','2026-03-18 15:30:21'),
(382084,'140410',1,'202603181453',78600,78700,78500,78600,1994,0,0,66.67,1,'rest','2026-03-18 15:30:21'),
(382085,'140410',1,'202603181454',78600,78800,78500,78800,8096,100,50,75,1,'rest','2026-03-18 15:30:21'),
(382086,'140410',1,'202603181455',78700,79000,78700,78900,3821,100,100,60,1,'rest','2026-03-18 15:30:21'),
(382087,'140410',1,'202603181456',78900,79400,78900,79300,6887,100,100,77.78,1,'rest','2026-03-18 15:30:21'),
(382088,'140410',1,'202603181457',79300,79500,79300,79400,3996,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382089,'140410',1,'202603181458',79300,79500,79300,79400,5722,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382090,'140410',1,'202603181459',79400,80100,79400,80000,10910,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382091,'140410',1,'202603181500',80100,80500,80100,80500,13090,100,100,100,1,'rest','2026-03-18 15:30:21'),
(382143,'140410',15,'202603180915',84300,85300,81300,82700,229503,0,0,6.25,1,'rest','2026-03-18 15:00:32'),
(382144,'140410',15,'202603180930',82700,83900,79500,79600,263032,0,0,0.93,1,'rest','2026-03-18 15:00:32'),
(382145,'140410',15,'202603180945',79600,81200,79000,79200,244247,0,0,0,1,'rest','2026-03-18 15:00:32'),
(382146,'140410',15,'202603181000',79200,80300,78200,78600,197235,0,0,0,1,'rest','2026-03-18 15:00:32'),
(382147,'140410',15,'202603181015',78400,78600,75400,78000,324146,0,0,0,1,'rest','2026-03-18 15:00:32'),
(382148,'140410',15,'202603181030',78100,79500,75700,76200,139266,0,0,0,1,'rest','2026-03-18 15:00:32'),
(382149,'140410',15,'202603181045',76200,76500,74000,74300,188553,0,0,0,1,'rest','2026-03-18 15:00:32'),
(382150,'140410',15,'202603181100',74400,75700,74100,74800,123764,20.83,11.9,9.26,1,'rest','2026-03-18 15:00:32'),
(382151,'140410',15,'202603181115',75100,75400,72000,72600,162561,18.52,10.87,7.14,1,'rest','2026-03-18 15:00:32'),
(382152,'140410',15,'202603181130',72600,75900,72400,75800,130492,59.26,62.71,38.54,1,'rest','2026-03-18 15:00:32'),
(382153,'140410',15,'202603181145',75800,76000,74300,74300,66440,68.09,46.38,39.78,1,'rest','2026-03-18 15:00:32'),
(382154,'140410',15,'202603181200',74300,74500,72700,72900,100969,0,52.46,42.05,1,'rest','2026-03-18 15:00:32'),
(382155,'140410',15,'202603181215',72800,74700,72800,74100,67101,46.15,29.27,46.32,1,'rest','2026-03-18 15:00:32'),
(382156,'140410',15,'202603181230',74100,78200,73500,77900,129214,100,78.12,73.87,1,'rest','2026-03-18 15:00:32'),
(382157,'140410',15,'202603181245',77800,81000,76800,79100,323053,100,100,68.13,1,'rest','2026-03-18 15:00:32'),
(382158,'140410',15,'202603181300',79100,80900,78400,80700,162560,100,100,84.78,1,'rest','2026-03-18 15:00:32'),
(382159,'140410',15,'202603181315',80700,80900,77200,77500,130250,33.33,46.67,70.91,1,'rest','2026-03-18 15:00:32'),
(382160,'140410',15,'202603181330',77500,78700,76900,77500,82236,0,33.33,67.35,1,'rest','2026-03-18 15:00:32'),
(382161,'140410',15,'202603181345',77400,78500,76600,77100,77377,0,0,43.75,1,'rest','2026-03-18 15:00:32'),
(382162,'140410',15,'202603181400',77200,78000,77000,77600,65760,55.56,55.56,36.84,1,'rest','2026-03-18 15:00:32'),
(382163,'140410',15,'202603181415',77700,78500,77300,77900,70793,100,66.67,18.18,1,'rest','2026-03-18 15:00:32'),
(382164,'140410',15,'202603181430',77800,79400,77600,78800,77494,100,100,80.95,1,'rest','2026-03-18 15:00:32'),
(382165,'140410',15,'202603181445',78800,80100,78300,80000,70614,100,100,87.88,1,'rest','2026-03-18 15:00:32'),
(382166,'140410',15,'202603181500',80200,81400,80200,80600,80400,100,100,100,1,'rest','2026-03-18 15:15:02'),
(382243,'140410',60,'202603181400',77200,80100,77000,80000,284661,59.18,79.38,52.74,1,'rest','2026-03-18 15:30:28'),
(382244,'140410',60,'202603181500',80100,81400,79100,80400,203481,100,62.26,80.2,1,'rest','2026-03-18 15:30:28'),
(382343,'140410',3,'202603181318',79900,80000,78600,78600,37823,0,22.22,28.95,1,'rest','2026-03-18 15:30:27'),
(382344,'140410',3,'202603181321',78700,78900,78200,78300,17160,0,0,31.43,1,'rest','2026-03-18 15:30:27'),
(382345,'140410',3,'202603181324',78200,78700,78200,78300,12819,0,0,20,1,'rest','2026-03-18 15:30:27'),
(382346,'140410',3,'202603181327',78300,78400,77200,77500,27872,0,0,0,1,'rest','2026-03-18 15:30:27'),
(382347,'140410',3,'202603181330',77500,78700,77500,78200,19252,46.67,46.67,23.33,1,'rest','2026-03-18 15:30:27'),
(382348,'140410',3,'202603181333',78200,78400,77700,77700,11705,58.33,35,30.43,1,'rest','2026-03-18 15:30:27'),
(382349,'140410',3,'202603181336',77700,77800,76900,77300,23452,0,43.75,29.17,1,'rest','2026-03-18 15:30:27'),
(382350,'140410',3,'202603181339',77300,77900,77100,77400,17435,20,10,32,1,'rest','2026-03-18 15:30:27'),
(382351,'140410',3,'202603181342',77400,77500,77200,77500,10392,100,33.33,50,1,'rest','2026-03-18 15:30:27'),
(382352,'140410',3,'202603181345',77400,78500,77300,77300,13031,33.33,50,15.38,1,'rest','2026-03-18 15:30:27'),
(382353,'140410',3,'202603181348',77300,77500,77100,77200,10696,0,25,22.22,1,'rest','2026-03-18 15:30:27'),
(382354,'140410',3,'202603181351',77100,77200,76600,76700,26562,0,0,20,1,'rest','2026-03-18 15:30:27'),
(382355,'140410',3,'202603181354',76700,77400,76700,77400,14221,58.33,53.85,50,1,'rest','2026-03-18 15:30:27'),
(382356,'140410',3,'202603181357',77500,77500,77000,77100,12867,70,46.67,38.89,1,'rest','2026-03-18 15:30:27'),
(382357,'140410',3,'202603181400',77200,77300,77000,77100,16579,0,70,43.75,1,'rest','2026-03-18 15:30:27'),
(382358,'140410',3,'202603181403',77100,77450,77000,77400,9775,100,50,55.56,1,'rest','2026-03-18 15:30:27'),
(382359,'140410',3,'202603181406',77300,77500,77000,77100,9326,50,50,62.5,1,'rest','2026-03-18 15:30:27'),
(382360,'140410',3,'202603181409',77050,78000,77000,77700,15783,66.67,75,60,1,'rest','2026-03-18 15:30:27'),
(382361,'140410',3,'202603181412',77600,77800,77400,77600,14297,85.71,60,69.23,1,'rest','2026-03-18 15:30:27'),
(382362,'140410',3,'202603181415',77700,78100,77500,77700,15489,50,87.5,71.43,1,'rest','2026-03-18 15:30:27'),
(382363,'140410',3,'202603181418',77600,77800,77300,77600,14690,50,33.33,58.33,1,'rest','2026-03-18 15:30:27'),
(382364,'140410',3,'202603181421',77700,78300,77400,78100,15091,83.33,85.71,85.71,1,'rest','2026-03-18 15:30:27'),
(382365,'140410',3,'202603181424',78100,78500,77800,78400,14148,100,88.89,81.82,1,'rest','2026-03-18 15:30:27'),
(382366,'140410',3,'202603181427',78400,78500,77800,77900,11375,37.5,61.54,60,1,'rest','2026-03-18 15:30:27'),
(382367,'140410',3,'202603181430',77800,78100,77600,78000,15967,16.67,44.44,60,1,'rest','2026-03-18 15:30:27'),
(382368,'140410',3,'202603181433',78000,78300,78000,78100,10225,100,28.57,66.67,1,'rest','2026-03-18 15:30:27'),
(382369,'140410',3,'202603181436',78000,79000,78000,78700,20653,100,100,68.75,1,'rest','2026-03-18 15:30:27'),
(382370,'140410',3,'202603181439',78700,79400,78700,79300,16127,100,100,73.68,1,'rest','2026-03-18 15:30:27'),
(382371,'140410',3,'202603181442',79400,79400,78800,78800,14522,54.55,70.59,73.68,1,'rest','2026-03-18 15:30:27'),
(382372,'140410',3,'202603181445',78800,78800,78400,78500,9912,0,42.86,61.9,1,'rest','2026-03-18 15:30:27'),
(382373,'140410',3,'202603181448',78600,78800,78300,78800,16292,50,27.27,65.22,1,'rest','2026-03-18 15:30:27'),
(382374,'140410',3,'202603181451',78800,78800,78500,78600,4978,60,37.5,47.37,1,'rest','2026-03-18 15:30:27'),
(382375,'140410',3,'202603181454',78600,79400,78500,79300,18804,77.78,83.33,50,1,'rest','2026-03-18 15:30:27'),
(382376,'140410',3,'202603181457',79300,80100,79300,80000,20628,100,87.5,77.27,1,'rest','2026-03-18 15:30:27'),
(382377,'140410',3,'202603181500',80100,80600,80100,80600,27464,100,100,92,1,'rest','2026-03-18 15:30:27'),
(382492,'000660',1,'202603181500',1052000,1052000,1051000,1052000,1052000,NULL,NULL,NULL,1,'ws','2026-03-18 15:01:00'),
(382493,'069500',1,'202603181500',89305,89325,89290,89307,89300,16.67,11.76,39.25,1,'ws','2026-03-18 15:01:02'),
(382494,'475150',1,'202603181500',42500,42500,42400,42500,42450,100,50,54.55,1,'ws','2026-03-18 15:01:02'),
(382495,'005930',1,'202603181500',208000,208000,207500,207750,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:01:02'),
(382496,'034020',1,'202603181500',107200,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:01:02'),
(382497,'011930',1,'202603181500',3010,3015,2995,3010,3010,0,50,60,1,'ws','2026-03-18 15:01:02'),
(382498,'242040',1,'202603181500',7180,7380,7180,7380,7370,57.58,61.11,76.67,1,'ws','2026-03-18 15:01:02'),
(382499,'412350',1,'202603181500',7770,7810,7710,7750,7720,0,0,0,1,'ws','2026-03-18 15:01:02'),
(382500,'005380',1,'202603181500',544000,545000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:01:02'),
(382501,'263750',1,'202603181500',65300,65400,65300,65300,65300,0,50,33.33,1,'ws','2026-03-18 15:01:02'),
(382502,'229200',1,'202603181500',20155,20155,20120,20130,20125,16.67,50,46.67,1,'ws','2026-03-18 15:01:02'),
(382503,'217590',1,'202603181500',18850,18850,18790,18800,18790,16.67,14.29,34.78,1,'ws','2026-03-18 15:01:04'),
(382505,'369370',1,'202603181500',1477,1483,1477,1482,1479,100,100,100,1,'ws','2026-03-18 15:01:10'),
(382506,'005380',1,'202603181501',544500,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:02:00'),
(382507,'217590',1,'202603181501',18820,18820,18800,18810,18800,16.67,28.57,11.76,1,'ws','2026-03-18 15:02:02'),
(382508,'005930',1,'202603181501',207500,207500,207250,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 15:02:02'),
(382509,'000660',1,'202603181501',1053000,1054000,1053000,1053500,1053000,NULL,NULL,NULL,1,'ws','2026-03-18 15:02:02'),
(382510,'069500',1,'202603181501',89305,89335,89275,89310,89310,100,33.33,75,1,'ws','2026-03-18 15:02:02'),
(382511,'229200',1,'202603181501',20130,20135,20115,20115,20115,0,11.11,46.67,1,'ws','2026-03-18 15:02:02'),
(382512,'263750',1,'202603181501',65300,65400,65200,65200,65200,0,0,33.33,1,'ws','2026-03-18 15:02:02'),
(382513,'034020',1,'202603181501',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:02:02'),
(382514,'475150',1,'202603181501',42450,42500,42400,42450,42450,66.67,75,60,1,'ws','2026-03-18 15:02:02'),
(382515,'011930',1,'202603181501',3015,3015,3000,3000,3000,0,0,50,1,'ws','2026-03-18 15:02:02'),
(382516,'412350',1,'202603181501',7730,7750,7570,7600,7600,0,0,0,1,'ws','2026-03-18 15:02:02'),
(382517,'242040',1,'202603181501',7370,7410,7300,7330,7310,79.17,50,69.35,1,'ws','2026-03-18 15:02:02'),
(382518,'369370',1,'202603181501',1482,1484,1482,1484,1483,100,100,100,1,'ws','2026-03-18 15:02:02'),
(382519,'140410',1,'202603181501',80400,80500,80200,80400,7945,83.33,91.67,92.31,1,'ws','2026-03-18 15:30:21'),
(382520,'000660',1,'202603181502',1055000,1055000,1054000,1054000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:00'),
(382521,'242040',3,'202603181500',7180,7410,7180,7260,7250,100,100,100,1,'ws','2026-03-18 15:03:02'),
(382522,'000660',3,'202603181500',1055000,1055000,1054000,1054000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382523,'229200',1,'202603181502',20115,20130,20110,20125,20120,40,20,46.67,1,'ws','2026-03-18 15:03:02'),
(382524,'229200',3,'202603181500',20155,20155,20110,20120,20120,50,43.75,29.17,1,'ws','2026-03-18 15:03:02'),
(382525,'034020',1,'202603181502',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382526,'034020',3,'202603181500',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382527,'475150',1,'202603181502',42450,42450,42350,42400,42350,0,50,37.5,1,'ws','2026-03-18 15:03:02'),
(382528,'475150',3,'202603181500',42500,42500,42350,42400,42350,100,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382529,'242040',1,'202603181502',7320,7320,7240,7260,7250,0,61.29,45.83,1,'ws','2026-03-18 15:03:02'),
(382530,'217590',1,'202603181502',18810,18880,18800,18880,18870,100,61.54,60,1,'ws','2026-03-18 15:03:02'),
(382531,'217590',3,'202603181500',18850,18880,18790,18880,18870,25,60.87,56.41,1,'ws','2026-03-18 15:03:02'),
(382532,'005930',1,'202603181502',207250,207500,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382533,'005930',3,'202603181500',207250,207500,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382534,'069500',1,'202603181502',89310,89360,89260,89315,89300,100,100,40,1,'ws','2026-03-18 15:03:02'),
(382535,'069500',3,'202603181500',89305,89360,89260,89315,89300,100,53.85,88.46,1,'ws','2026-03-18 15:03:02'),
(382536,'005380',1,'202603181502',544500,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382537,'005380',3,'202603181500',544500,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:02'),
(382538,'263750',1,'202603181502',65250,65250,64800,64900,64800,0,0,16.67,1,'ws','2026-03-18 15:03:02'),
(382539,'263750',3,'202603181500',65300,65400,64800,64900,64800,0,0,25,1,'ws','2026-03-18 15:03:02'),
(382540,'412350',1,'202603181502',7600,7720,7600,7640,7630,21.05,17.39,11.43,1,'ws','2026-03-18 15:03:02'),
(382541,'412350',3,'202603181500',7770,7810,7600,7640,7630,0,30.23,18.84,1,'ws','2026-03-18 15:03:02'),
(382542,'011930',1,'202603181502',3005,3010,3000,3005,3005,33.33,33.33,40,1,'ws','2026-03-18 15:03:02'),
(382543,'011930',3,'202603181500',3010,3015,2995,3005,3005,66.67,25,50,1,'ws','2026-03-18 15:03:02'),
(382544,'140410',1,'202603181502',80400,80600,80400,80600,6429,66.67,87.5,92.86,1,'ws','2026-03-18 15:30:21'),
(382545,'369370',1,'202603181502',1485,1495,1485,1495,1492,100,100,100,1,'ws','2026-03-18 15:03:02'),
(382546,'369370',3,'202603181500',1477,1495,1477,1495,1492,100,100,69.23,1,'ws','2026-03-18 15:03:02'),
(382562,'267260',3,'202603181500',973000,974000,973000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:03:04'),
(382563,'069500',1,'202603181503',89310,89335,89265,89335,89335,100,100,75,1,'ws','2026-03-18 15:04:00'),
(382564,'475150',1,'202603181503',42400,42450,42300,42400,42350,0,0,60,1,'ws','2026-03-18 15:04:02'),
(382565,'217590',1,'202603181503',18880,18880,18850,18880,18870,100,100,64.29,1,'ws','2026-03-18 15:04:02'),
(382566,'000660',1,'202603181503',1055000,1055000,1054000,1055000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 15:04:02'),
(382567,'005930',1,'202603181503',207000,207500,207000,207250,207000,NULL,NULL,NULL,1,'ws','2026-03-18 15:04:02'),
(382568,'005380',1,'202603181503',544000,545000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:04:02'),
(382569,'034020',1,'202603181503',107100,107100,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:04:02'),
(382570,'242040',1,'202603181503',7250,7290,7230,7280,7280,22.22,14.29,44.68,1,'ws','2026-03-18 15:04:02'),
(382571,'412350',1,'202603181503',7630,7640,7570,7600,7590,50,17.39,13.33,1,'ws','2026-03-18 15:04:02'),
(382572,'369370',1,'202603181503',1496,1503,1496,1500,1500,100,100,100,1,'ws','2026-03-18 15:04:02'),
(382573,'010120',1,'202603181503',834000,834000,834000,834000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 15:04:02'),
(382574,'229200',1,'202603181503',20125,20135,20115,20127,20125,100,44.44,29.82,1,'ws','2026-03-18 15:04:02'),
(382575,'140410',1,'202603181503',80500,80700,80400,80700,7101,100,75,93.33,1,'ws','2026-03-18 15:30:21'),
(382576,'011930',1,'202603181503',3005,3010,3000,3005,3005,100,33.33,25,1,'ws','2026-03-18 15:04:02'),
(382577,'263750',1,'202603181503',64900,65000,64800,64800,64800,0,0,0,1,'ws','2026-03-18 15:04:04'),
(382578,'005930',1,'202603181504',207500,207500,207000,207500,207000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:00'),
(382579,'000660',1,'202603181504',1056000,1056000,1055000,1055000,1055000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382580,'010120',1,'202603181504',834000,834000,834000,834000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382581,'005380',1,'202603181504',544500,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382582,'034020',1,'202603181504',107000,107000,106900,107000,106900,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382583,'242040',1,'202603181504',7280,7300,7180,7190,7180,18.18,11.11,50,1,'ws','2026-03-18 15:05:02'),
(382584,'412350',1,'202603181504',7590,7640,7540,7540,7540,0,28.57,12.12,1,'ws','2026-03-18 15:05:02'),
(382585,'069500',1,'202603181504',89335,89337,89280,89325,89320,66.67,71.43,75,1,'ws','2026-03-18 15:05:02'),
(382586,'229200',1,'202603181504',20125,20130,20115,20115,20115,14.29,50,18.75,1,'ws','2026-03-18 15:05:02'),
(382587,'475150',1,'202603181504',42400,42450,42300,42400,42400,100,0,50,1,'ws','2026-03-18 15:05:02'),
(382588,'263750',1,'202603181504',64800,64900,64800,64800,64800,0,0,0,1,'ws','2026-03-18 15:05:02'),
(382589,'298040',1,'202603181504',2736000,2736000,2734000,2734000,2734000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382590,'140410',1,'202603181504',80700,80900,80700,80900,8977,100,100,90.91,1,'ws','2026-03-18 15:30:21'),
(382591,'267260',1,'202603181504',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:05:02'),
(382592,'011930',1,'202603181504',3005,3010,3000,3010,3005,100,100,50,1,'ws','2026-03-18 15:05:02'),
(382593,'217590',1,'202603181504',18890,18890,18820,18840,18830,0,63.64,47.06,1,'ws','2026-03-18 15:05:02'),
(382594,'369370',1,'202603181504',1492,1493,1485,1491,1488,35.71,64,71.88,1,'ws','2026-03-18 15:05:02'),
(382646,'456160',3,'202603181454',90500,90500,90500,90500,90500,NULL,NULL,NULL,1,'rest','2026-03-18 15:05:26'),
(382647,'456160',3,'202603181457',90600,90700,90000,90300,20429,25,14.29,8.33,1,'rest','2026-03-18 15:05:22'),
(382648,'456160',3,'202603181500',90200,91100,90100,90900,12016,66.67,70,41.18,1,'rest','2026-03-18 15:05:22'),
(382649,'456160',3,'202603181503',90800,90900,90700,90700,90700,NULL,NULL,NULL,1,'rest','2026-03-18 15:06:02'),
(382746,'456160',60,'202603181400',93000,94400,90000,90300,457667,69.41,65.56,57.28,1,'rest','2026-03-18 15:05:28'),
(382747,'456160',60,'202603181500',90200,91100,90100,90800,18929,16.13,71.11,62.14,1,'rest','2026-03-18 15:05:28'),
(382846,'456160',1,'202603181455',90500,90500,90500,90500,90500,20,33.33,33.33,1,'rest','2026-03-18 15:05:26'),
(382847,'456160',1,'202603181456',90600,90700,90500,90600,2797,50,66.67,58.33,1,'rest','2026-03-18 15:05:25'),
(382848,'456160',1,'202603181457',90600,90700,90400,90400,3074,0,25,22.22,1,'rest','2026-03-18 15:05:25'),
(382849,'456160',1,'202603181458',90400,90500,90000,90300,13444,0,0,33.33,1,'rest','2026-03-18 15:05:25'),
(382850,'456160',1,'202603181459',90300,90300,90100,90300,3911,0,0,20,1,'rest','2026-03-18 15:05:25'),
(382851,'456160',1,'202603181500',90200,90800,90100,90600,5787,100,75,42.86,1,'rest','2026-03-18 15:05:25'),
(382852,'456160',1,'202603181501',90600,90900,90600,90800,2928,100,100,62.5,1,'rest','2026-03-18 15:05:25'),
(382853,'456160',1,'202603181502',90900,91100,90600,90900,3301,100,100,85.71,1,'rest','2026-03-18 15:05:25'),
(382854,'456160',1,'202603181503',91100,91100,90700,90700,2735,33.33,60,75,1,'rest','2026-03-18 15:05:25'),
(382855,'456160',1,'202603181504',90700,90900,90600,90800,2491,33.33,50,77.78,1,'rest','2026-03-18 15:05:25'),
(382856,'456160',1,'202603181505',90800,90900,90700,90700,90700,33.33,42.86,40,1,'rest','2026-03-18 15:06:02'),
(382946,'456160',15,'202603181445',90500,90500,90500,90500,90500,60,30,14.29,1,'rest','2026-03-18 15:05:26'),
(382947,'456160',15,'202603181500',90700,91900,90600,91400,91400,NULL,NULL,NULL,1,'rest','2026-03-18 15:15:02'),
(383099,'005930',3,'202603181503',207500,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383100,'005930',1,'202603181505',207500,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:00'),
(383101,'000660',3,'202603181503',1057000,1057000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383102,'263750',3,'202603181503',64900,65000,64800,64800,64800,0,0,0,1,'ws','2026-03-18 15:06:02'),
(383103,'069500',3,'202603181503',89310,89420,89265,89410,89395,100,100,88.89,1,'ws','2026-03-18 15:06:02'),
(383104,'229200',3,'202603181503',20125,20145,20115,20132,20130,18.92,58.33,35.9,1,'ws','2026-03-18 15:06:02'),
(383105,'011930',3,'202603181503',3005,3015,3000,3005,3005,0,66.67,50,1,'ws','2026-03-18 15:06:02'),
(383106,'267260',3,'202603181503',974000,974000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383107,'242040',3,'202603181503',7250,7300,7100,7110,7110,31.82,53.12,69.39,1,'ws','2026-03-18 15:06:02'),
(383108,'217590',3,'202603181503',18880,18890,18820,18840,18830,42.86,18.75,40,1,'ws','2026-03-18 15:06:02'),
(383109,'034020',3,'202603181503',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383110,'010120',3,'202603181503',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383111,'005380',3,'202603181503',544000,544000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383112,'412350',3,'202603181503',7630,7640,7500,7500,7500,0,0,16.46,1,'ws','2026-03-18 15:06:02'),
(383113,'475150',3,'202603181503',42400,42450,42300,42400,42400,100,100,16.67,1,'ws','2026-03-18 15:06:02'),
(383114,'140410',3,'202603181503',80500,81000,80400,80700,29753,100,100,91.3,1,'ws','2026-03-18 15:30:27'),
(383116,'000660',1,'202603181505',1057000,1057000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383117,'229200',1,'202603181505',20115,20145,20115,20132,20130,58.62,61.29,51.79,1,'ws','2026-03-18 15:06:02'),
(383118,'263750',1,'202603181505',64800,64900,64800,64800,64800,100,0,0,1,'ws','2026-03-18 15:06:02'),
(383119,'267260',1,'202603181505',974000,974000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383120,'069500',1,'202603181505',89325,89420,89325,89410,89395,89.47,91.3,91.87,1,'ws','2026-03-18 15:06:02'),
(383121,'034020',1,'202603181505',107000,107100,107000,107100,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383122,'011930',1,'202603181505',3010,3015,3005,3005,3005,50,50,40,1,'ws','2026-03-18 15:06:02'),
(383123,'217590',1,'202603181505',18830,18860,18820,18840,18830,0,0,66.67,1,'ws','2026-03-18 15:06:02'),
(383124,'242040',1,'202603181505',7190,7190,7100,7110,7110,0,10.53,6.45,1,'ws','2026-03-18 15:06:02'),
(383125,'005380',1,'202603181505',544000,544000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:06:02'),
(383126,'412350',1,'202603181505',7540,7580,7500,7500,7500,0,0,12.12,1,'ws','2026-03-18 15:06:02'),
(383127,'475150',1,'202603181505',42400,42450,42375,42400,42400,100,100,0,1,'ws','2026-03-18 15:06:02'),
(383128,'140410',1,'202603181505',80900,81000,80400,80700,13675,50,60,62.5,1,'ws','2026-03-18 15:30:21'),
(383145,'369370',3,'202603181503',1496,1503,1485,1498,1488,100,100,93.75,1,'ws','2026-03-18 15:06:04'),
(383146,'369370',1,'202603181505',1491,1498,1487,1498,1488,43.75,57.14,73.53,1,'ws','2026-03-18 15:06:04'),
(383148,'005930',1,'202603181506',207500,207500,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:07:00'),
(383149,'069500',1,'202603181506',89400,89405,89340,89360,89360,62.96,58.62,64.71,1,'ws','2026-03-18 15:07:02'),
(383150,'475150',1,'202603181506',42400,42550,42400,42550,42500,100,100,75,1,'ws','2026-03-18 15:07:02'),
(383151,'412350',1,'202603181506',7520,7580,7450,7570,7560,63.64,41.18,44,1,'ws','2026-03-18 15:07:02'),
(383152,'000660',1,'202603181506',1054000,1054000,1054000,1054000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 15:07:02'),
(383153,'229200',1,'202603181506',20135,20140,20125,20135,20130,100,62.5,72.73,1,'ws','2026-03-18 15:07:02'),
(383154,'242040',1,'202603181506',7120,7120,6960,6970,6960,0,0,5,1,'ws','2026-03-18 15:07:02'),
(383155,'456160',1,'202603181506',90800,90800,90600,90700,90700,100,33.33,50,1,'ws','2026-03-18 15:07:02'),
(383156,'263750',1,'202603181506',64800,65000,64800,65000,64900,100,100,33.33,1,'ws','2026-03-18 15:07:02'),
(383157,'005380',1,'202603181506',544000,544000,544000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 15:07:02'),
(383158,'011930',1,'202603181506',3007,3010,3000,3005,3000,0,50,66.67,1,'ws','2026-03-18 15:07:02'),
(383159,'140410',1,'202603181506',80600,80800,80600,80800,4750,33.33,60,75,1,'ws','2026-03-18 15:30:21'),
(383160,'217590',1,'202603181506',18830,18850,18830,18850,18850,100,20,66.67,1,'ws','2026-03-18 15:07:04'),
(383161,'369370',1,'202603181506',1497,1497,1485,1496,1489,77.78,38.89,67.65,1,'ws','2026-03-18 15:07:08'),
(383162,'005930',1,'202603181507',208000,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:00'),
(383163,'000660',1,'202603181507',1055000,1055000,1054000,1055000,1054000,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:02'),
(383164,'005380',1,'202603181507',543500,543500,543000,543000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:02'),
(383165,'298040',1,'202603181507',2738000,2738000,2738000,2738000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:02'),
(383166,'267260',1,'202603181507',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:02'),
(383167,'242040',1,'202603181507',6960,7070,6960,7060,7050,39.13,29.03,26.19,1,'ws','2026-03-18 15:08:02'),
(383168,'412350',1,'202603181507',7570,7690,7560,7660,7650,100,80,53.33,1,'ws','2026-03-18 15:08:02'),
(383169,'217590',1,'202603181507',18860,18860,18820,18850,18840,100,100,20,1,'ws','2026-03-18 15:08:02'),
(383170,'069500',1,'202603181507',89380,89390,89330,89345,89345,0,56.67,58.33,1,'ws','2026-03-18 15:08:02'),
(383171,'034020',1,'202603181507',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:08:02'),
(383172,'475150',1,'202603181507',42525,42550,42450,42500,42500,75,75,75,1,'ws','2026-03-18 15:08:02'),
(383173,'011930',1,'202603181507',3005,3005,2990,2995,2990,0,0,25,1,'ws','2026-03-18 15:08:02'),
(383174,'369370',1,'202603181507',1496,1496,1495,1495,1489,0,70,50,1,'ws','2026-03-18 15:08:02'),
(383175,'140410',1,'202603181507',80800,81100,80800,81100,8020,100,66.67,77.78,1,'ws','2026-03-18 15:30:21'),
(383176,'456160',1,'202603181507',90700,90800,90600,90700,90700,100,100,42.86,1,'ws','2026-03-18 15:08:02'),
(383177,'229200',1,'202603181507',20135,20145,20130,20140,20140,100,100,69.23,1,'ws','2026-03-18 15:08:02'),
(383178,'263750',1,'202603181507',64900,65000,64800,64900,64800,66.67,66.67,50,1,'ws','2026-03-18 15:08:04'),
(383179,'034020',1,'202603181508',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:00'),
(383180,'000660',3,'202603181506',1056000,1056000,1055000,1055000,1055000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383181,'034020',3,'202603181506',107000,107000,107000,107000,107000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383182,'456160',1,'202603181508',90700,91000,90700,90900,90900,100,100,50,1,'ws','2026-03-18 15:09:02'),
(383183,'456160',3,'202603181506',90800,91000,90600,90900,90900,100,50,61.54,1,'ws','2026-03-18 15:09:02'),
(383184,'263750',1,'202603181508',64800,64900,64800,64900,64900,0,66.67,66.67,1,'ws','2026-03-18 15:09:02'),
(383185,'263750',3,'202603181506',64800,65000,64800,64900,64900,50,16.67,16.67,1,'ws','2026-03-18 15:09:02'),
(383186,'005930',1,'202603181508',207750,208000,207500,207500,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383187,'005930',3,'202603181506',207750,208000,207500,208000,207500,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383188,'000660',1,'202603181508',1056000,1056000,1055000,1055000,1055000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383189,'229200',1,'202603181508',20145,20155,20140,20145,20145,100,100,71.43,1,'ws','2026-03-18 15:09:02'),
(383190,'229200',3,'202603181506',20135,20155,20125,20150,20145,100,46.15,59.09,1,'ws','2026-03-18 15:09:02'),
(383191,'267260',1,'202603181508',973000,973000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383192,'267260',3,'202603181506',973000,973000,973000,973000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383193,'140410',1,'202603181508',81100,81200,80900,81100,8923,100,100,75,1,'ws','2026-03-18 15:30:21'),
(383194,'140410',3,'202603181506',80600,81200,80600,81100,21693,100,100,100,1,'ws','2026-03-18 15:30:27'),
(383195,'412350',1,'202603181508',7650,7780,7650,7685,7680,100,100,64.91,1,'ws','2026-03-18 15:09:02'),
(383196,'412350',3,'202603181506',7520,7780,7450,7685,7680,56.92,38.95,41.72,1,'ws','2026-03-18 15:09:02'),
(383197,'069500',1,'202603181508',89345,89390,89330,89350,89340,25,7.14,54.55,1,'ws','2026-03-18 15:09:02'),
(383198,'069500',3,'202603181506',89405,89405,89330,89350,89340,61.29,63.64,59.09,1,'ws','2026-03-18 15:09:02'),
(383199,'010120',1,'202603181508',834000,835000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383200,'010120',3,'202603181506',834000,835000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383201,'005380',1,'202603181508',543000,544000,543000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383202,'005380',3,'202603181506',543000,544000,543000,544000,543000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383203,'298040',1,'202603181508',2739000,2739000,2739000,2739000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383204,'298040',3,'202603181506',2739000,2739000,2739000,2739000,2738000,NULL,NULL,NULL,1,'ws','2026-03-18 15:09:02'),
(383205,'011930',1,'202603181508',2995,3000,2985,2990,2985,0,0,20,1,'ws','2026-03-18 15:09:02'),
(383206,'011930',3,'202603181506',3007,3010,2985,2990,2985,0,0,18.18,1,'ws','2026-03-18 15:09:02'),
(383207,'369370',1,'202603181508',1489,1489,1482,1483,1483,0,0,22.58,1,'ws','2026-03-18 15:09:02'),
(383208,'369370',3,'202603181506',1497,1497,1482,1483,1483,16.67,58.33,66.67,1,'ws','2026-03-18 15:09:02'),
(383209,'475150',1,'202603181508',42550,42650,42550,42600,42600,66.67,83.33,83.33,1,'ws','2026-03-18 15:09:02'),
(383210,'475150',3,'202603181506',42400,42650,42400,42600,42600,100,100,NULL,1,'ws','2026-03-18 15:09:02'),
(383211,'242040',1,'202603181508',7060,7100,7030,7060,7060,100,39.13,22.5,1,'ws','2026-03-18 15:09:02'),
(383212,'242040',3,'202603181506',7110,7120,6960,7060,7060,0,25.93,53.49,1,'ws','2026-03-18 15:09:02'),
(383230,'217590',1,'202603181508',18840,18850,18790,18790,18790,0,14.29,9.09,1,'ws','2026-03-18 15:09:04'),
(383231,'217590',3,'202603181506',18830,18860,18790,18790,18790,0,25,43.75,1,'ws','2026-03-18 15:09:04'),
(383233,'000660',1,'202603181509',1056000,1057000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:00'),
(383234,'005380',1,'202603181509',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383235,'005930',1,'202603181509',207750,208000,207750,208000,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383236,'069500',1,'202603181509',89365,89445,89340,89445,89430,100,86.96,74,1,'ws','2026-03-18 15:10:02'),
(383237,'010120',1,'202603181509',836000,836000,836000,836000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383238,'229200',1,'202603181509',20150,20160,20145,20152,20150,100,100,100,1,'ws','2026-03-18 15:10:02'),
(383239,'263750',1,'202603181509',64700,65100,64700,65100,65100,100,66.67,80,1,'ws','2026-03-18 15:10:02'),
(383240,'034020',1,'202603181509',107100,107100,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383241,'475150',1,'202603181509',42650,42650,42550,42600,42550,100,66.67,83.33,1,'ws','2026-03-18 15:10:02'),
(383242,'267260',1,'202603181509',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383243,'011930',1,'202603181509',2990,2995,2985,2985,2985,0,0,0,1,'ws','2026-03-18 15:10:02'),
(383244,'412350',1,'202603181509',7670,7710,7570,7590,7590,20.83,54.76,57.81,1,'ws','2026-03-18 15:10:02'),
(383245,'298040',1,'202603181509',2739000,2740000,2739000,2740000,2739000,NULL,NULL,NULL,1,'ws','2026-03-18 15:10:02'),
(383246,'242040',1,'202603181509',7060,7070,7020,7050,7040,0,90,28.12,1,'ws','2026-03-18 15:10:02'),
(383247,'456160',1,'202603181509',90900,91000,90800,90900,90800,100,100,100,1,'ws','2026-03-18 15:10:02'),
(383248,'217590',1,'202603181509',18790,18900,18780,18890,18890,62.5,62.5,64.71,1,'ws','2026-03-18 15:10:02'),
(383249,'140410',1,'202603181509',81100,81300,81100,81200,6966,100,100,71.43,1,'ws','2026-03-18 15:30:21'),
(383250,'369370',1,'202603181509',1489,1489,1481,1482,1482,0,0,30.43,1,'ws','2026-03-18 15:10:04'),
(383302,'187660',1,'202603181455',16070,16130,16050,16130,21338,38.46,25,34.48,1,'rest','2026-03-18 15:30:23'),
(383303,'187660',1,'202603181456',16100,16150,16080,16090,11133,55.56,29.41,17.86,1,'rest','2026-03-18 15:30:23'),
(383304,'187660',1,'202603181457',16090,16100,16010,16040,20302,0,35.71,17.24,1,'rest','2026-03-18 15:30:23'),
(383305,'187660',1,'202603181458',16050,16050,16010,16020,15193,0,0,20.83,1,'rest','2026-03-18 15:30:23'),
(383306,'187660',1,'202603181459',16010,16030,15970,15990,30260,0,0,26.32,1,'rest','2026-03-18 15:30:23'),
(383307,'187660',1,'202603181500',15990,16130,15990,16120,10614,81.25,72.22,48.15,1,'rest','2026-03-18 15:30:23'),
(383308,'187660',1,'202603181501',16130,16220,16120,16190,10547,100,86.96,66.67,1,'rest','2026-03-18 15:30:23'),
(383309,'187660',1,'202603181502',16190,16200,16100,16120,6917,50,74.07,62.5,1,'rest','2026-03-18 15:30:23'),
(383310,'187660',1,'202603181503',16110,16120,16090,16090,10483,0,41.18,60.61,1,'rest','2026-03-18 15:30:23'),
(383311,'187660',1,'202603181504',16095,16100,16060,16060,5931,0,0,60.61,1,'rest','2026-03-18 15:30:23'),
(383312,'187660',1,'202603181505',16060,16080,16030,16080,16994,40,25,40.91,1,'rest','2026-03-18 15:30:23'),
(383313,'187660',1,'202603181506',16070,16160,16050,16160,8216,100,76.92,43.48,1,'rest','2026-03-18 15:30:23'),
(383314,'187660',1,'202603181507',16160,16180,16150,16180,8378,100,100,66.67,1,'rest','2026-03-18 15:30:23'),
(383315,'187660',1,'202603181508',16180,16260,16180,16230,26481,100,100,85,1,'rest','2026-03-18 15:30:23'),
(383316,'187660',1,'202603181509',16240,16250,16210,16250,15435,100,100,100,1,'rest','2026-03-18 15:30:23'),
(383317,'187660',1,'202603181510',16250,16270,16140,16140,25400,15.38,38.89,60.71,1,'rest','2026-03-18 15:30:23'),
(383352,'187660',3,'202603181454',16160,16180,16050,16090,60013,0,31.58,12.24,1,'ws','2026-03-18 15:30:28'),
(383353,'187660',15,'202603181445',16390,16460,15970,15990,320313,47.37,59.18,63.33,1,'ws','2026-03-18 15:30:29'),
(383354,'187660',60,'202603181400',15860,16730,15760,15990,2117098,100,42.59,45.74,1,'ws','2026-03-18 15:30:31'),
(383355,'187660',60,'202602231400',12040,12060,11840,12060,2481240,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(383356,'187660',60,'202602231500',12060,12060,12060,12060,60689,NULL,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(383357,'187660',60,'202602240900',12060,15670,12060,15670,9849485,100,NULL,NULL,1,'rest','2026-03-18 15:30:29'),
(383358,'187660',60,'202602241000',15670,15670,15670,15670,244766,100,100,NULL,1,'rest','2026-03-18 15:30:29'),
(383359,'187660',60,'202602241100',15670,15670,15670,15670,42349,100,100,NULL,1,'rest','2026-03-18 15:30:29'),
(383360,'187660',60,'202602241200',15670,15670,15670,15670,45259,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383361,'187660',60,'202602241300',15670,15670,15670,15670,34983,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383362,'187660',60,'202602241400',15670,15670,15670,15670,19822,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383363,'187660',60,'202602241500',15670,15670,15670,15670,33025,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383364,'187660',60,'202602260900',18480,20350,16800,20350,8728580,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383365,'187660',60,'202602261000',20350,20350,18450,20150,2737966,95.9,95.9,95.9,1,'rest','2026-03-18 15:30:29'),
(383366,'187660',60,'202602261100',20150,20250,18640,19020,4463242,0,77.87,77.87,1,'rest','2026-03-18 15:30:29'),
(383367,'187660',60,'202602261200',19060,19650,18320,18320,2103840,0,0,69.75,1,'rest','2026-03-18 15:30:29'),
(383368,'187660',60,'202602261300',18200,19060,16390,18280,10089669,0,0,69.33,1,'rest','2026-03-18 15:30:29'),
(383369,'187660',60,'202602261400',18300,19680,17770,19110,8147921,95.4,52.87,28.62,1,'rest','2026-03-18 15:30:29'),
(383370,'187660',60,'202602261500',19110,19520,18510,18670,2139100,65.35,63.36,26.43,1,'rest','2026-03-18 15:30:29'),
(383371,'187660',60,'202602270900',18990,19980,16450,16930,7119991,0,27.57,22.13,1,'rest','2026-03-18 15:30:29'),
(383372,'187660',60,'202602271000',16930,17240,15830,16070,3041039,0,0,21.23,1,'rest','2026-03-18 15:30:29'),
(383373,'187660',60,'202602271100',16070,16780,15560,16150,3473226,8.51,2.99,23.04,1,'rest','2026-03-18 15:30:29'),
(383374,'187660',60,'202602271200',16140,16360,15710,16020,1256475,38.1,7.48,2.46,1,'rest','2026-03-18 15:30:29'),
(383375,'187660',60,'202602271300',16020,20150,15990,19600,10874754,96.5,96.57,57.28,1,'rest','2026-03-18 15:30:29'),
(383376,'187660',60,'202602271400',19610,19610,18000,18240,5204870,72.47,70.61,60.9,1,'rest','2026-03-18 15:30:29'),
(383377,'187660',60,'202602271500',18235,19310,18230,18670,2081833,24.02,74.67,73.3,1,'rest','2026-03-18 15:30:29'),
(383378,'187660',60,'202603030900',17500,19440,16500,18130,5387750,44.33,18.45,66.39,1,'rest','2026-03-18 15:30:29'),
(383379,'187660',60,'202603031000',18130,18680,17750,17950,1688329,0,37.39,65.85,1,'rest','2026-03-18 15:30:29'),
(383380,'187660',60,'202603031100',17950,18000,16940,17040,1320003,0,0,12.57,1,'rest','2026-03-18 15:30:29'),
(383381,'187660',60,'202603031200',17040,18040,16840,17190,1138413,14.15,12.1,26.24,1,'rest','2026-03-18 15:30:29'),
(383382,'187660',60,'202603031300',17210,17900,16440,17060,1285917,53.57,12.61,7.85,1,'rest','2026-03-18 15:30:29'),
(383383,'187660',60,'202603031400',17060,17110,15730,16120,1354520,0,12.3,6.49,1,'rest','2026-03-18 15:30:29'),
(383384,'187660',60,'202603031500',16130,16350,15110,15110,795848,0,0,4.78,1,'rest','2026-03-18 15:30:29'),
(383385,'187660',60,'202603040900',13150,14180,11830,12850,4540431,0,0,3.34,1,'rest','2026-03-18 15:30:29'),
(383386,'187660',60,'202603041000',12870,13030,11940,11980,1500182,0,0,0,1,'rest','2026-03-18 15:30:29'),
(383387,'187660',60,'202603041100',11980,12120,10660,10910,2273072,0,0,0,1,'rest','2026-03-18 15:30:29'),
(383388,'187660',60,'202603041200',10900,11630,10580,11450,3813355,33.54,21.77,9.39,1,'rest','2026-03-18 15:30:29'),
(383389,'187660',60,'202603041300',11500,12650,11080,11160,3208767,65.06,28.42,10.74,1,'rest','2026-03-18 15:30:29'),
(383390,'187660',60,'202603041400',11150,11540,10700,10930,1737538,0,50.94,18,1,'rest','2026-03-18 15:30:29'),
(383391,'187660',60,'202603041500',10930,10930,10580,10580,1078845,0,0,21.77,1,'rest','2026-03-18 15:30:29'),
(383392,'187660',60,'202603050900',12510,13750,12000,13750,5349417,90.06,84.53,81,1,'rest','2026-03-18 15:30:29'),
(383393,'187660',60,'202603051000',13750,13750,13750,13750,48007,100,90.06,78.47,1,'rest','2026-03-18 15:30:29'),
(383394,'187660',60,'202603051100',13750,13750,13750,13750,20442,100,100,84.53,1,'rest','2026-03-18 15:30:29'),
(383395,'187660',60,'202603051200',13750,13750,13750,13750,10649,100,100,90.06,1,'rest','2026-03-18 15:30:29'),
(383396,'187660',60,'202603051300',13750,13750,13750,13750,9587,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383397,'187660',60,'202603051400',13750,13750,13750,13750,7594,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383398,'187660',60,'202603051500',13750,13750,13750,13750,2499,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383399,'187660',60,'202603060900',15250,17210,15180,15890,8450186,100,100,100,1,'rest','2026-03-18 15:30:29'),
(383400,'187660',60,'202603061000',15860,15890,13600,14720,5259017,64.65,64.65,64.65,1,'rest','2026-03-18 15:30:29'),
(383401,'187660',60,'202603061100',14720,15440,14510,15300,1584668,33.14,69.92,69.92,1,'rest','2026-03-18 15:30:29'),
(383402,'187660',60,'202603061200',15300,15960,14880,15230,1885642,89.23,31.87,68.69,1,'rest','2026-03-18 15:30:29'),
(383403,'187660',60,'202603061300',15220,15450,14740,14810,901681,0,54.21,62.1,1,'rest','2026-03-18 15:30:29'),
(383404,'187660',60,'202603061400',14820,15440,14790,15180,948783,46.84,43.02,36.4,1,'rest','2026-03-18 15:30:29'),
(383405,'187660',60,'202603061500',15160,15880,15160,15540,1170349,100,63.48,72.78,1,'rest','2026-03-18 15:30:29'),
(383406,'187660',60,'202603090900',14550,16200,14010,14820,3208189,33.33,50.34,37.63,1,'rest','2026-03-18 15:30:29'),
(383407,'187660',60,'202603091000',14830,16120,14800,15080,1814594,26.53,46.27,46.48,1,'rest','2026-03-18 15:30:29'),
(383408,'187660',60,'202603091100',15070,15780,14960,15410,864822,100,45.04,64.71,1,'rest','2026-03-18 15:30:29'),
(383409,'187660',60,'202603091200',15420,18980,15110,18940,8159351,100,100,86.15,1,'rest','2026-03-18 15:30:29'),
(383410,'187660',60,'202603091300',18930,19170,16710,17550,8454850,71.75,73.52,66.13,1,'rest','2026-03-18 15:30:29'),
(383411,'187660',60,'202603091400',17560,17930,16400,16770,3180719,0,61.93,65.5,1,'rest','2026-03-18 15:30:29'),
(383412,'187660',60,'202603091500',16740,17840,16740,17380,1564621,43.88,21.94,67.32,1,'rest','2026-03-18 15:30:29'),
(383413,'187660',60,'202603100900',19000,19080,17800,18160,3548444,100,64.06,69.39,1,'rest','2026-03-18 15:30:29'),
(383414,'187660',60,'202603101000',18160,19970,17890,19140,4975858,100,100,52.2,1,'rest','2026-03-18 15:30:29'),
(383415,'187660',60,'202603101100',19150,19250,18280,18480,1467836,59.76,72.73,62.2,1,'rest','2026-03-18 15:30:29'),
(383416,'187660',60,'202603101200',18470,19210,18010,18280,1435585,0,53.26,73.37,1,'rest','2026-03-18 15:30:29'),
(383417,'187660',60,'202603101300',18280,18880,18080,18500,986568,52.38,20.37,69.72,1,'rest','2026-03-18 15:30:29'),
(383418,'187660',60,'202603101400',18500,18840,18170,18310,954284,53.66,36.07,53.33,1,'rest','2026-03-18 15:30:29'),
(383419,'187660',60,'202603101500',18340,18540,18190,18190,431571,0,41.51,15.83,1,'rest','2026-03-18 15:30:29'),
(383420,'187660',60,'202603110900',17680,18640,17200,18360,3437670,58.62,35.42,43.33,1,'rest','2026-03-18 15:30:29'),
(383421,'187660',60,'202603111000',18360,19070,18080,18220,2551725,54.84,39.53,46.43,1,'rest','2026-03-18 15:30:29'),
(383422,'187660',60,'202603111100',18220,18400,18030,18190,834270,0,50,26.15,1,'rest','2026-03-18 15:30:29'),
(383423,'187660',60,'202603111200',18200,18350,18160,18170,567172,0,0,35.42,1,'rest','2026-03-18 15:30:29'),
(383424,'187660',60,'202603111300',18170,18300,18010,18050,489017,0,0,35.42,1,'rest','2026-03-18 15:30:29'),
(383425,'187660',60,'202603111400',18060,18230,17650,17790,712288,0,0,0,1,'rest','2026-03-18 15:30:29'),
(383426,'187660',60,'202603111500',17790,18210,17360,18200,723745,61.19,51.9,48.81,1,'rest','2026-03-18 15:30:29'),
(383427,'187660',60,'202603130900',18500,21500,17830,19480,8091951,100,86.67,80.86,1,'rest','2026-03-18 15:30:29'),
(383428,'187660',60,'202603131000',19480,19570,18510,18900,1720787,68.82,74.45,63.77,1,'rest','2026-03-18 15:30:29'),
(383429,'187660',60,'202603131100',18890,19230,18720,19090,796026,24.68,71.71,69.12,1,'rest','2026-03-18 15:30:29'),
(383430,'187660',60,'202603131200',19090,19310,18800,18830,688953,42.22,18.45,69.12,1,'rest','2026-03-18 15:30:29'),
(383431,'187660',60,'202603131300',18820,18840,18200,18310,979191,0,19.59,51.94,1,'rest','2026-03-18 15:30:29'),
(383432,'187660',60,'202603131400',18310,18710,18210,18410,655851,16.13,11.36,17.58,1,'rest','2026-03-18 15:30:29'),
(383433,'187660',60,'202603131500',18410,18700,18400,18540,362508,100,30.67,35,1,'rest','2026-03-18 15:30:29'),
(383434,'187660',60,'202603170900',18180,18180,17100,17520,1767247,100,27.59,81.25,1,'rest','2026-03-18 15:30:29'),
(383435,'187660',60,'202603171000',17530,17530,17000,17025,641542,3.88,13.91,46.79,1,'rest','2026-03-18 15:30:29'),
(383436,'187660',60,'202603171100',17020,17300,17010,17100,318616,13.16,16.1,18.02,1,'rest','2026-03-18 15:30:29'),
(383437,'187660',60,'202603171200',17100,17100,16780,16880,504430,25.42,9.49,17.82,1,'rest','2026-03-18 15:30:29'),
(383438,'187660',60,'202603171300',16880,17200,16800,16920,420166,15.38,34.33,15.88,1,'rest','2026-03-18 15:30:29'),
(383439,'187660',60,'202603171400',16930,17100,16550,16680,560176,14.29,8,10.75,1,'rest','2026-03-18 15:30:29'),
(383440,'187660',60,'202603171500',16670,16750,16460,16670,301124,0,13.79,19.66,1,'rest','2026-03-18 15:30:29'),
(383441,'187660',60,'202603180900',16670,16950,15900,16100,1897587,0,0,3.7,1,'rest','2026-03-18 15:30:29'),
(383442,'187660',60,'202603181000',16090,16320,15700,15710,1057140,0,0,3.2,1,'rest','2026-03-18 15:30:29'),
(383443,'187660',60,'202603181100',15710,16080,15370,16070,1181608,48,27.27,22.93,1,'rest','2026-03-18 15:30:29'),
(383444,'187660',60,'202603181200',16070,16100,15500,15760,733676,53.73,33.96,21.95,1,'rest','2026-03-18 15:30:29'),
(383452,'187660',60,'202603181300',15760,15870,15580,15850,475622,22.5,59.21,26.16,1,'rest','2026-03-18 15:30:31'),
(383453,'187660',60,'202603181500',15990,16300,15990,16200,380752,100,100,72.07,1,'rest','2026-03-18 15:30:31'),
(383506,'187660',3,'202603181457',16090,16100,15970,15990,65755,0,0,11.54,1,'rest','2026-03-18 15:30:28'),
(383507,'187660',3,'202603181500',15990,16220,15990,16120,28078,56.52,43.33,45.24,1,'rest','2026-03-18 15:30:28'),
(383508,'187660',3,'202603181503',16110,16120,16030,16080,33408,76.47,48.15,32.5,1,'rest','2026-03-18 15:30:28'),
(383509,'187660',3,'202603181506',16070,16260,16050,16230,43075,78.95,87.5,57.14,1,'rest','2026-03-18 15:30:28'),
(383510,'187660',3,'202603181509',16240,16270,16110,16180,55403,75,62.5,59.57,1,'rest','2026-03-18 15:30:28'),
(383655,'000660',1,'202603181510',1057000,1058000,1057000,1057000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:11:00'),
(383656,'069500',1,'202603181510',89450,89530,89400,89530,89530,100,100,74,1,'ws','2026-03-18 15:11:02'),
(383657,'267260',1,'202603181510',974000,974000,974000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:11:02'),
(383658,'140410',1,'202603181510',81200,81400,80900,81000,18676,33.33,33.33,71.43,1,'ws','2026-03-18 15:30:21'),
(383659,'412350',1,'202603181510',7580,7630,7570,7620,7620,24,36.67,69.35,1,'ws','2026-03-18 15:11:02'),
(383660,'005930',1,'202603181510',208500,208500,208250,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:11:02'),
(383661,'229200',1,'202603181510',20155,20160,20145,20155,20150,100,100,100,1,'ws','2026-03-18 15:11:02'),
(383662,'242040',1,'202603181510',7050,7120,7040,7120,7110,87.5,87.5,51.61,1,'ws','2026-03-18 15:11:02'),
(383663,'456160',1,'202603181510',91000,91000,90800,90900,90800,100,100,100,1,'ws','2026-03-18 15:11:02'),
(383664,'005380',1,'202603181510',544500,545000,544500,544500,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:11:02'),
(383665,'034020',1,'202603181510',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:11:02'),
(383666,'475150',1,'202603181510',42550,42600,42500,42500,42500,0,50,62.5,1,'ws','2026-03-18 15:11:02'),
(383667,'369370',1,'202603181510',1484,1484,1482,1482,1482,0,0,0,1,'ws','2026-03-18 15:11:02'),
(383669,'263750',1,'202603181510',65100,65300,65100,65200,65200,100,100,83.33,1,'ws','2026-03-18 15:11:04'),
(383670,'217590',1,'202603181510',18900,18950,18890,18950,18930,100,72.73,73.91,1,'ws','2026-03-18 15:11:06'),
(383671,'000660',1,'202603181511',1058000,1059000,1058000,1059000,1058000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:00'),
(383672,'005930',3,'202603181509',208750,208750,208500,208750,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383673,'000660',3,'202603181509',1058000,1059000,1058000,1059000,1058000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383674,'069500',1,'202603181511',89535,89565,89520,89550,89550,100,100,93.18,1,'ws','2026-03-18 15:12:02'),
(383675,'069500',3,'202603181509',89365,89565,89340,89550,89550,76.92,83.1,84.62,1,'ws','2026-03-18 15:12:02'),
(383676,'229200',1,'202603181511',20150,20200,20150,20200,20195,100,100,100,1,'ws','2026-03-18 15:12:02'),
(383677,'229200',3,'202603181509',20150,20200,20145,20200,20195,100,100,76.67,1,'ws','2026-03-18 15:12:02'),
(383678,'034020',1,'202603181511',107200,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383679,'034020',3,'202603181509',107100,107200,107100,107200,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383680,'267260',1,'202603181511',974000,974000,973000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383681,'267260',3,'202603181509',973000,974000,973000,974000,973000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383682,'412350',1,'202603181511',7620,7630,7580,7610,7610,75,22.22,58,1,'ws','2026-03-18 15:12:02'),
(383683,'412350',3,'202603181509',7670,7710,7570,7610,7610,71.15,46.25,26.43,1,'ws','2026-03-18 15:12:02'),
(383684,'005930',1,'202603181511',208750,208750,208500,208750,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383685,'475150',1,'202603181511',42550,42550,42450,42450,42450,0,0,33.33,1,'ws','2026-03-18 15:12:02'),
(383686,'475150',3,'202603181509',42650,42650,42450,42450,42450,57.14,57.14,62.5,1,'ws','2026-03-18 15:12:02'),
(383687,'242040',1,'202603181511',7120,7160,7110,7150,7140,100,90.91,95,1,'ws','2026-03-18 15:12:02'),
(383688,'242040',3,'202603181509',7060,7160,7020,7150,7140,64.29,31.03,56.52,1,'ws','2026-03-18 15:12:02'),
(383689,'187660',1,'202603181511',16150,16220,16110,16180,14568,26.67,35.29,54.17,1,'ws','2026-03-18 15:30:23'),
(383690,'010120',1,'202603181511',835000,836000,835000,836000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383691,'010120',3,'202603181509',835000,836000,835000,836000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383692,'005380',1,'202603181511',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383693,'005380',3,'202603181509',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:02'),
(383694,'456160',1,'202603181511',90900,91100,90800,91000,90900,100,100,100,1,'ws','2026-03-18 15:12:02'),
(383695,'456160',3,'202603181509',90900,91100,90800,91000,90900,100,100,81.82,1,'ws','2026-03-18 15:12:02'),
(383696,'140410',1,'202603181511',80900,81000,80400,80400,8603,0,11.11,33.33,1,'ws','2026-03-18 15:30:21'),
(383697,'140410',3,'202603181509',81100,81400,80400,80400,34245,36.36,41.67,72,1,'ws','2026-03-18 15:30:27'),
(383698,'217590',1,'202603181511',18940,18990,18940,18970,18960,100,100,75,1,'ws','2026-03-18 15:12:02'),
(383699,'217590',3,'202603181509',18790,18990,18780,18970,18960,78.26,66.67,53.85,1,'ws','2026-03-18 15:12:02'),
(383700,'263750',1,'202603181511',65300,65300,65200,65200,65200,100,100,75,1,'ws','2026-03-18 15:12:02'),
(383701,'263750',3,'202603181509',64700,65300,64700,65200,65200,100,80,44.44,1,'ws','2026-03-18 15:12:02'),
(383719,'298040',3,'202603181509',2740000,2740000,2740000,2740000,2739000,NULL,NULL,NULL,1,'ws','2026-03-18 15:12:04'),
(383720,'369370',1,'202603181511',1482,1484,1482,1484,1483,100,66.67,12.5,1,'ws','2026-03-18 15:12:16'),
(383721,'369370',3,'202603181509',1489,1489,1481,1484,1483,6.25,21.05,60.53,1,'ws','2026-03-18 15:12:18'),
(383723,'005930',1,'202603181512',209000,209000,208500,208750,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:00'),
(383724,'000660',1,'202603181512',1058000,1058000,1057000,1058000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:02'),
(383725,'069500',1,'202603181512',89555,89565,89515,89550,89545,100,100,100,1,'ws','2026-03-18 15:13:02'),
(383726,'034020',1,'202603181512',107200,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:02'),
(383727,'140410',1,'202603181512',80300,80400,80200,80200,5006,0,0,9.09,1,'ws','2026-03-18 15:30:21'),
(383728,'005380',1,'202603181512',544500,545000,544500,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:02'),
(383729,'242040',1,'202603181512',7140,7150,7110,7140,7130,75,90.91,83.33,1,'ws','2026-03-18 15:13:02'),
(383730,'456160',1,'202603181512',91000,91400,90900,91400,91200,100,100,100,1,'ws','2026-03-18 15:13:02'),
(383731,'187660',1,'202603181512',16210,16270,16210,16270,16161,100,54.17,64.52,1,'ws','2026-03-18 15:30:23'),
(383732,'412350',1,'202603181512',7610,7660,7590,7630,7630,66.67,83.33,41.67,1,'ws','2026-03-18 15:13:02'),
(383733,'229200',1,'202603181512',20200,20220,20190,20215,20210,100,100,100,1,'ws','2026-03-18 15:13:02'),
(383734,'475150',1,'202603181512',42450,42500,42350,42350,42350,0,0,28.57,1,'ws','2026-03-18 15:13:02'),
(383735,'010120',1,'202603181512',834000,834000,834000,834000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:02'),
(383736,'369370',1,'202603181512',1489,1489,1484,1484,1483,100,100,13.33,1,'ws','2026-03-18 15:13:02'),
(383737,'267260',1,'202603181512',974000,974000,974000,974000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:13:02'),
(383738,'217590',1,'202603181512',18970,18970,18930,18950,18950,50,80,69.23,1,'ws','2026-03-18 15:13:04'),
(383739,'263750',1,'202603181512',65300,65400,65300,65400,65300,100,100,100,1,'ws','2026-03-18 15:13:06'),
(383740,'005930',1,'202603181513',208750,209000,208500,208500,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:14:00'),
(383741,'000660',1,'202603181513',1058000,1058000,1057000,1057000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:14:02'),
(383742,'005380',1,'202603181513',544000,545000,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:14:02'),
(383743,'412350',1,'202603181513',7640,7690,7630,7640,7640,100,75,36.36,1,'ws','2026-03-18 15:14:02'),
(383744,'456160',1,'202603181513',91200,91900,91200,91500,91500,100,100,100,1,'ws','2026-03-18 15:14:02'),
(383745,'069500',1,'202603181513',89550,89580,89505,89515,89505,0,36.36,85.11,1,'ws','2026-03-18 15:14:02'),
(383746,'267260',1,'202603181513',975000,975000,974000,974000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:14:02'),
(383747,'034020',1,'202603181513',107100,107200,107100,107100,107100,NULL,NULL,NULL,1,'ws','2026-03-18 15:14:02'),
(383748,'187660',1,'202603181513',16270,16300,16240,16240,24285,75,81.25,51.72,1,'ws','2026-03-18 15:30:23'),
(383749,'242040',1,'202603181513',7140,7140,7060,7070,7070,0,27.27,52.63,1,'ws','2026-03-18 15:14:02'),
(383750,'217590',1,'202603181513',18960,18960,18920,18920,18920,0,28.57,78.26,1,'ws','2026-03-18 15:14:02'),
(383751,'229200',1,'202603181513',20210,20220,20200,20210,20205,75,92.31,93.33,1,'ws','2026-03-18 15:14:02'),
(383752,'140410',1,'202603181513',80300,80800,80300,80700,7775,71.43,38.46,37.5,1,'ws','2026-03-18 15:30:21'),
(383753,'475150',1,'202603181513',42400,42450,42350,42375,42350,20,14.29,9.09,1,'ws','2026-03-18 15:14:04'),
(383754,'263750',1,'202603181513',65400,65500,65300,65400,65300,100,100,100,1,'ws','2026-03-18 15:14:06'),
(383755,'369370',1,'202603181513',1484,1484,1482,1484,1482,100,100,66.67,1,'ws','2026-03-18 15:14:14'),
(383756,'140410',1,'202603181514',80750,80800,80400,80600,5184,83.33,62.5,31.25,1,'ws','2026-03-18 15:30:21'),
(383757,'005930',3,'202603181512',209000,209000,209000,209000,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383758,'140410',3,'202603181512',80300,80800,80200,80600,17965,22.22,46.15,65,1,'ws','2026-03-18 15:30:27'),
(383759,'005930',1,'202603181514',209000,209000,209000,209000,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383760,'005930',15,'202603181500',208500,209000,208500,208500,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383761,'000660',1,'202603181514',1058000,1058000,1058000,1058000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383762,'000660',3,'202603181512',1057500,1058000,1057000,1058000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383763,'000660',15,'202603181500',1057500,1058000,1057000,1058000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383764,'069500',1,'202603181514',89510,89550,89477,89520,89515,12.5,12.5,75.86,1,'ws','2026-03-18 15:15:02'),
(383765,'069500',3,'202603181512',89555,89580,89475,89520,89515,86.96,68.97,77.22,1,'ws','2026-03-18 15:15:02'),
(383766,'069500',15,'202603181500',89305,89580,89260,89520,89515,100,100,100,1,'ws','2026-03-18 15:15:02'),
(383767,'005380',1,'202603181514',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383768,'005380',3,'202603181512',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383769,'005380',15,'202603181500',544000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383770,'229200',1,'202603181514',20210,20215,20200,20205,20205,0,60,86.3,1,'ws','2026-03-18 15:15:02'),
(383771,'229200',3,'202603181512',20200,20220,20190,20205,20205,100,100,70.83,1,'ws','2026-03-18 15:15:02'),
(383772,'229200',15,'202603181500',20155,20220,20110,20205,20205,66.67,82.14,46.94,1,'ws','2026-03-18 15:15:02'),
(383773,'242040',1,'202603181514',7080,7090,7060,7080,7070,12.5,11.11,57.89,1,'ws','2026-03-18 15:15:02'),
(383774,'242040',3,'202603181512',7140,7150,7060,7080,7070,56.25,42.86,37.21,1,'ws','2026-03-18 15:15:02'),
(383775,'242040',15,'202603181500',7180,7410,6960,7080,7070,74.12,75,71.74,1,'ws','2026-03-18 15:15:02'),
(383776,'456160',1,'202603181514',91600,91600,91400,91400,91400,50,83.33,85.71,1,'ws','2026-03-18 15:15:02'),
(383777,'456160',3,'202603181512',91000,91900,90900,91400,91400,100,100,77.78,1,'ws','2026-03-18 15:15:02'),
(383778,'217590',1,'202603181514',18920,18920,18860,18900,18870,0,0,53.33,1,'ws','2026-03-18 15:15:02'),
(383779,'217590',3,'202603181512',18970,18970,18870,18900,18870,72,60,56.76,1,'ws','2026-03-18 15:15:02'),
(383780,'217590',15,'202603181500',18850,18990,18780,18900,18870,55.56,50,NULL,1,'ws','2026-03-18 15:15:02'),
(383781,'034020',1,'202603181514',107200,107200,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383782,'034020',3,'202603181512',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383783,'034020',15,'202603181500',107300,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383784,'412350',1,'202603181514',7650,7720,7620,7720,7700,100,100,93.33,1,'ws','2026-03-18 15:15:02'),
(383785,'412350',3,'202603181512',7610,7720,7590,7720,7700,59.46,79.73,44.7,1,'ws','2026-03-18 15:15:02'),
(383786,'412350',15,'202603181500',7770,7810,7450,7720,7700,0,0,41.25,1,'ws','2026-03-18 15:15:02'),
(383787,'369370',1,'202603181514',1482,1484,1482,1484,1482,100,100,100,1,'ws','2026-03-18 15:15:02'),
(383788,'369370',3,'202603181512',1489,1489,1482,1484,1482,100,6.25,59.46,1,'ws','2026-03-18 15:15:02'),
(383789,'369370',15,'202603181500',1477,1503,1477,1484,1482,70,78.57,18.97,1,'ws','2026-03-18 15:15:02'),
(383790,'187660',1,'202603181514',16230,16250,16170,16180,10870,0,50,39.39,1,'ws','2026-03-18 15:30:23'),
(383791,'187660',3,'202603181512',16210,16300,16170,16180,51316,0,75,75.68,1,'ws','2026-03-18 15:30:28'),
(383792,'187660',15,'202603181500',15990,16300,15990,16180,211280,32.2,57.89,63.64,1,'ws','2026-03-18 15:30:29'),
(383793,'475150',1,'202603181514',42375,42450,42350,42400,42400,100,33.33,16.67,1,'ws','2026-03-18 15:15:02'),
(383794,'475150',3,'202603181512',42450,42500,42350,42400,42400,0,50,50,1,'ws','2026-03-18 15:15:02'),
(383795,'475150',15,'202603181500',42500,42650,42300,42400,42400,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383799,'298040',3,'202603181512',2738000,2738000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383800,'298040',15,'202603181500',2738000,2738000,2737000,2737000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383801,'267260',3,'202603181512',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383802,'267260',15,'202603181500',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383803,'010120',3,'202603181512',834000,836000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383804,'010120',15,'202603181500',834000,836000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:15:02'),
(383832,'263750',1,'202603181514',65300,65400,65300,65300,65300,0,66.67,75,1,'ws','2026-03-18 15:15:04'),
(383833,'263750',3,'202603181512',65300,65500,65300,65300,65300,100,100,50,1,'ws','2026-03-18 15:15:04'),
(383834,'263750',15,'202603181500',65300,65500,64700,65300,65300,0,87.5,31.82,1,'ws','2026-03-18 15:15:04'),
(383837,'263750',1,'202603181515',65400,65500,65300,65400,65400,50,50,75,1,'ws','2026-03-18 15:16:00'),
(383838,'034020',1,'202603181515',107200,107300,107200,107200,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383839,'005930',1,'202603181515',208500,208500,208000,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383840,'000660',1,'202603181515',1057000,1057000,1056500,1057000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383841,'069500',1,'202603181515',89520,89525,89425,89437,89430,5.68,4.07,17.48,1,'ws','2026-03-18 15:16:02'),
(383842,'005380',1,'202603181515',544000,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383843,'298040',1,'202603181515',2732000,2732000,2732000,2732000,2732000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383844,'475150',1,'202603181515',42400,42450,42350,42375,42350,50,66.67,22.22,1,'ws','2026-03-18 15:16:02'),
(383845,'267260',1,'202603181515',974000,975000,974000,975000,974000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383846,'140410',1,'202603181515',80400,80400,80200,80200,4680,0,50,27.78,1,'ws','2026-03-18 15:30:21'),
(383847,'242040',1,'202603181515',7080,7090,7070,7090,7080,100,22.22,38.46,1,'ws','2026-03-18 15:16:02'),
(383848,'187660',1,'202603181515',16170,16180,16100,16180,16451,0,0,59.09,1,'ws','2026-03-18 15:30:23'),
(383849,'466930',1,'202603181515',22565,22565,22565,22565,22565,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383850,'456160',1,'202603181515',91500,91600,91400,91400,91400,0,50,85.71,1,'ws','2026-03-18 15:16:02'),
(383851,'217590',1,'202603181515',18910,18940,18870,18910,18890,33.33,16.67,30,1,'ws','2026-03-18 15:16:02'),
(383852,'010120',1,'202603181515',835000,835000,835000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:16:02'),
(383853,'229200',1,'202603181515',20205,20215,20200,20210,20205,50,33.33,86.67,1,'ws','2026-03-18 15:16:02'),
(383854,'412350',1,'202603181515',7710,7850,7710,7810,7800,100,100,95.24,1,'ws','2026-03-18 15:16:02'),
(383855,'369370',1,'202603181515',1484,1484,1482,1482,1482,0,0,50,1,'ws','2026-03-18 15:16:02'),
(383907,'187660',3,'202603181515',16170,16180,16060,16080,60062,0,0,44.12,1,'rest','2026-03-18 15:30:29'),
(384007,'000660',1,'202603181516',1056000,1057000,1056000,1057000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:00'),
(384008,'187660',15,'202603181515',16170,16200,16050,16150,139560,86.36,30.65,64.17,1,'rest','2026-03-18 15:30:29'),
(384057,'069500',1,'202603181516',89440,89470,89415,89425,89420,0,5,3.7,1,'ws','2026-03-18 15:17:02'),
(384058,'298040',1,'202603181516',2734000,2737000,2733000,2737000,2733000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384059,'034020',1,'202603181516',107200,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384060,'267260',1,'202603181516',975000,976000,975000,976000,975000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384061,'412350',1,'202603181516',7810,7820,7720,7740,7740,56.25,70.83,74.07,1,'ws','2026-03-18 15:17:02'),
(384062,'217590',1,'202603181516',18910,18930,18900,18910,18910,100,33.33,12.5,1,'ws','2026-03-18 15:17:02'),
(384063,'005930',1,'202603181516',208000,208500,208000,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384064,'010120',1,'202603181516',835000,835000,835000,835000,835000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384065,'005380',1,'202603181516',544500,545000,544500,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:17:02'),
(384066,'229200',1,'202603181516',20205,20220,20205,20210,20210,100,50,66.67,1,'ws','2026-03-18 15:17:02'),
(384067,'263750',1,'202603181516',65400,65500,65300,65400,65300,100,50,75,1,'ws','2026-03-18 15:17:02'),
(384068,'475150',1,'202603181516',42350,42400,42350,42350,42350,0,33.33,25,1,'ws','2026-03-18 15:17:02'),
(384069,'140410',1,'202603181516',80200,80300,79600,79600,10495,0,0,27.78,1,'ws','2026-03-18 15:30:21'),
(384070,'456160',1,'202603181516',91400,91500,91300,91400,91300,100,0,83.33,1,'ws','2026-03-18 15:17:02'),
(384071,'242040',1,'202603181516',7090,7090,7070,7090,7080,100,100,20,1,'ws','2026-03-18 15:17:02'),
(384072,'187660',1,'202603181516',16170,16170,16070,16090,22785,0,0,33.33,1,'ws','2026-03-18 15:30:23'),
(384073,'369370',1,'202603181516',1482,1483,1481,1483,1482,33.33,33.33,33.33,1,'ws','2026-03-18 15:17:14'),
(384074,'000660',1,'202603181517',1057000,1058000,1057000,1057000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:00'),
(384075,'005930',3,'202603181515',208500,208500,208000,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384076,'000660',3,'202603181515',1057000,1058000,1057000,1058000,1057000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384077,'069500',1,'202603181517',89430,89500,89425,89470,89465,78.95,32.14,27.78,1,'ws','2026-03-18 15:18:02'),
(384078,'069500',3,'202603181515',89520,89525,89415,89470,89465,0,71.43,67.82,1,'ws','2026-03-18 15:18:02'),
(384079,'005380',1,'202603181517',544500,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384080,'005380',3,'202603181515',544000,544500,544000,544000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384081,'034020',1,'202603181517',107300,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384082,'034020',3,'202603181515',107300,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384083,'267260',1,'202603181517',976000,976000,975000,976000,975000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384084,'267260',3,'202603181515',976000,976000,975000,976000,975000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384085,'140410',1,'202603181517',79600,79700,79200,79600,15378,0,0,31.25,1,'ws','2026-03-18 15:30:21'),
(384086,'140410',3,'202603181515',80400,80400,79200,79600,30553,16.67,10.53,29.17,1,'ws','2026-03-18 15:30:27'),
(384087,'412350',1,'202603181517',7750,7770,7730,7740,7730,0,56.25,72,1,'ws','2026-03-18 15:18:02'),
(384088,'412350',3,'202603181515',7710,7850,7710,7740,7730,100,63.41,59.43,1,'ws','2026-03-18 15:18:02'),
(384089,'456160',1,'202603181517',91300,91500,91200,91400,91300,100,100,50,1,'ws','2026-03-18 15:18:02'),
(384090,'456160',3,'202603181515',91500,91600,91200,91400,91300,100,100,100,1,'ws','2026-03-18 15:18:02'),
(384091,'217590',1,'202603181517',18920,18930,18900,18900,18900,0,50,14.29,1,'ws','2026-03-18 15:18:02'),
(384092,'217590',3,'202603181515',18910,18940,18870,18900,18900,0,72,52.94,1,'ws','2026-03-18 15:18:02'),
(384093,'005930',1,'202603181517',208500,208500,208000,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384094,'010120',1,'202603181517',835000,836000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384095,'010120',3,'202603181515',835000,836000,834000,835000,834000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384096,'298040',1,'202603181517',2737000,2738000,2737000,2738000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384097,'298040',3,'202603181515',2738000,2738000,2737000,2738000,2737000,NULL,NULL,NULL,1,'ws','2026-03-18 15:18:02'),
(384098,'242040',1,'202603181517',7080,7110,7080,7100,7100,100,100,30,1,'ws','2026-03-18 15:18:02'),
(384099,'242040',3,'202603181515',7080,7110,7070,7100,7100,22.22,61.11,28.95,1,'ws','2026-03-18 15:18:02'),
(384100,'229200',1,'202603181517',20215,20225,20215,20220,20220,100,100,60,1,'ws','2026-03-18 15:18:02'),
(384101,'229200',3,'202603181515',20205,20225,20200,20220,20220,100,100,100,1,'ws','2026-03-18 15:18:02'),
(384102,'475150',1,'202603181517',42350,42475,42300,42450,42400,80,66.67,75,1,'ws','2026-03-18 15:18:02'),
(384103,'475150',3,'202603181515',42400,42475,42350,42450,42400,50,20,55.56,1,'ws','2026-03-18 15:18:02'),
(384104,'187660',1,'202603181517',16120,16120,16060,16080,20826,0,0,0,1,'ws','2026-03-18 15:30:23'),
(384105,'263750',1,'202603181517',65300,65400,65200,65200,65200,0,33.33,25,1,'ws','2026-03-18 15:18:02'),
(384106,'263750',3,'202603181515',65400,65500,65200,65200,65200,50,80,71.43,1,'ws','2026-03-18 15:18:02'),
(384107,'369370',1,'202603181517',1483,1483,1482,1483,1482,100,33.33,33.33,1,'ws','2026-03-18 15:18:02'),
(384108,'369370',3,'202603181515',1484,1484,1481,1483,1482,0,50,20,1,'ws','2026-03-18 15:18:02'),
(384128,'069500',1,'202603181518',89470,89530,89470,89520,89520,100,88.79,51.28,1,'ws','2026-03-18 15:19:00'),
(384129,'000660',1,'202603181518',1059000,1059000,1058000,1059000,1058000,NULL,NULL,NULL,1,'ws','2026-03-18 15:19:02'),
(384130,'034020',1,'202603181518',107300,107300,107200,107300,107200,NULL,NULL,NULL,1,'ws','2026-03-18 15:19:02'),
(384131,'475150',1,'202603181518',42450,42450,42350,42400,42400,66.67,57.14,55.56,1,'ws','2026-03-18 15:19:02'),
(384132,'229200',1,'202603181518',20220,20230,20220,20225,20220,100,100,80,1,'ws','2026-03-18 15:19:02'),
(384133,'005930',1,'202603181518',208750,209000,208500,208500,208500,NULL,NULL,NULL,1,'ws','2026-03-18 15:19:02'),
(384134,'005380',1,'202603181518',545000,545000,544000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:19:02'),
(384135,'263750',1,'202603181518',65200,65500,65200,65400,65400,50,50,50,1,'ws','2026-03-18 15:19:02'),
(384136,'187660',1,'202603181518',16070,16100,16050,16100,43818,66.67,16.67,11.11,1,'ws','2026-03-18 15:30:23'),
(384137,'412350',1,'202603181518',7735,7750,7670,7740,7690,100,0,70.83,1,'ws','2026-03-18 15:19:02'),
(384138,'456160',1,'202603181518',91300,91500,91300,91500,91500,100,100,50,1,'ws','2026-03-18 15:19:02'),
(384139,'242040',1,'202603181518',7110,7140,7100,7120,7110,100,100,100,1,'ws','2026-03-18 15:19:02'),
(384140,'217590',1,'202603181518',18920,19010,18900,19010,19000,91.67,91.67,80,1,'ws','2026-03-18 15:19:02'),
(384141,'140410',1,'202603181518',79400,79600,79200,79300,6601,0,0,0,1,'ws','2026-03-18 15:30:21'),
(384142,'369370',1,'202603181518',1483,1485,1483,1484,1484,100,100,50,1,'ws','2026-03-18 15:19:04'),
(384195,'006910',1,'202603181345',12730,12740,12720,12730,12058,100,16.67,11.11,1,'rest','2026-03-18 15:20:23'),
(384196,'006910',1,'202603181346',12730,12750,12710,12720,17679,50,50,12.5,1,'rest','2026-03-18 15:20:23'),
(384197,'006910',1,'202603181347',12730,12750,12720,12720,13433,0,50,14.29,1,'rest','2026-03-18 15:20:23'),
(384198,'006910',1,'202603181348',12720,12740,12720,12730,11817,100,50,66.67,1,'rest','2026-03-18 15:20:23'),
(384199,'006910',1,'202603181349',12730,12750,12720,12730,20920,100,100,66.67,1,'rest','2026-03-18 15:20:23'),
(384200,'006910',1,'202603181350',12735,12740,12730,12730,4660,100,100,50,1,'rest','2026-03-18 15:20:23'),
(384201,'006910',1,'202603181351',12740,12740,12720,12740,11305,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384202,'006910',1,'202603181352',12730,12770,12730,12760,15437,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384203,'006910',1,'202603181353',12760,12760,12700,12710,47448,28.57,37.5,37.5,1,'rest','2026-03-18 15:20:23'),
(384204,'006910',1,'202603181354',12710,12710,12670,12670,49593,0,18.18,25,1,'rest','2026-03-18 15:20:23'),
(384205,'006910',1,'202603181355',12680,12700,12670,12690,14529,33.33,18.18,35.71,1,'rest','2026-03-18 15:20:23'),
(384206,'006910',1,'202603181356',12690,12700,12680,12700,11830,100,42.86,35.71,1,'rest','2026-03-18 15:20:23'),
(384207,'006910',1,'202603181357',12695,12710,12690,12700,25487,100,100,25,1,'rest','2026-03-18 15:20:23'),
(384208,'006910',1,'202603181358',12700,12730,12700,12720,6750,100,100,55.56,1,'rest','2026-03-18 15:20:23'),
(384209,'006910',1,'202603181359',12710,12740,12710,12730,10709,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384210,'006910',1,'202603181400',12730,12740,12720,12730,6351,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384211,'006910',1,'202603181401',12730,12740,12720,12730,7827,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384212,'006910',1,'202603181402',12730,12740,12720,12730,7637,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384213,'006910',1,'202603181403',12730,12730,12690,12690,22825,0,0,20,1,'rest','2026-03-18 15:20:23'),
(384214,'006910',1,'202603181404',12690,12695,12670,12670,17616,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384215,'006910',1,'202603181405',12680,12680,12670,12675,32292,20,7.69,7.69,1,'rest','2026-03-18 15:20:23'),
(384216,'006910',1,'202603181406',12670,12680,12660,12680,13767,100,33.33,14.29,1,'rest','2026-03-18 15:20:23'),
(384217,'006910',1,'202603181407',12675,12690,12670,12690,4637,100,100,25,1,'rest','2026-03-18 15:20:23'),
(384218,'006910',1,'202603181408',12690,12690,12660,12660,37838,25,33.33,28.57,1,'rest','2026-03-18 15:20:23'),
(384219,'006910',1,'202603181409',12660,12690,12660,12690,16712,50,57.14,62.5,1,'rest','2026-03-18 15:20:23'),
(384220,'006910',1,'202603181410',12690,12710,12670,12710,5293,100,62.5,68.42,1,'rest','2026-03-18 15:20:23'),
(384221,'006910',1,'202603181411',12710,12720,12700,12710,3926,100,100,66.67,1,'rest','2026-03-18 15:20:23'),
(384222,'006910',1,'202603181412',12710,12710,12670,12690,12176,0,50,50,1,'rest','2026-03-18 15:20:23'),
(384223,'006910',1,'202603181413',12690,12690,12670,12670,13709,0,0,55.56,1,'rest','2026-03-18 15:20:23'),
(384224,'006910',1,'202603181414',12670,12680,12630,12630,43658,0,0,20,1,'rest','2026-03-18 15:20:23'),
(384225,'006910',1,'202603181415',12630,12650,12620,12630,25632,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384226,'006910',1,'202603181416',12640,12640,12610,12620,27608,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384227,'006910',1,'202603181417',12630,12630,12610,12610,18979,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384228,'006910',1,'202603181418',12620,12620,12600,12600,27505,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384229,'006910',1,'202603181419',12610,12610,12600,12610,16684,50,33.33,25,1,'rest','2026-03-18 15:20:23'),
(384230,'006910',1,'202603181420',12610,12640,12610,12630,11114,100,75,50,1,'rest','2026-03-18 15:20:23'),
(384231,'006910',1,'202603181421',12620,12650,12620,12640,9458,100,100,66.67,1,'rest','2026-03-18 15:20:23'),
(384232,'006910',1,'202603181422',12650,12680,12640,12680,10492,100,100,88.89,1,'rest','2026-03-18 15:20:23'),
(384233,'006910',1,'202603181423',12680,12680,12660,12670,9945,80,83.33,88.89,1,'rest','2026-03-18 15:20:23'),
(384234,'006910',1,'202603181424',12670,12680,12665,12680,10193,50,83.33,88.89,1,'rest','2026-03-18 15:20:23'),
(384235,'006910',1,'202603181425',12680,12690,12670,12690,6280,100,66.67,87.5,1,'rest','2026-03-18 15:20:23'),
(384236,'006910',1,'202603181426',12690,12690,12680,12680,4986,50,66.67,75,1,'rest','2026-03-18 15:20:23'),
(384237,'006910',1,'202603181427',12690,12710,12680,12700,8694,66.67,75,66.67,1,'rest','2026-03-18 15:20:23'),
(384238,'006910',1,'202603181428',12710,12710,12680,12690,14335,66.67,50,66.67,1,'rest','2026-03-18 15:20:23'),
(384239,'006910',1,'202603181429',12700,12700,12670,12670,10057,0,40,42.86,1,'rest','2026-03-18 15:20:23'),
(384240,'006910',1,'202603181430',12660,12660,12650,12650,9793,0,0,25,1,'rest','2026-03-18 15:20:23'),
(384245,'006910',1,'202603181431',12660,12670,12650,12670,6952,50,33.33,44.44,1,'rest','2026-03-18 15:20:23'),
(384246,'006910',1,'202603181432',12660,12680,12650,12680,12366,100,60,37.5,1,'rest','2026-03-18 15:20:23'),
(384247,'006910',1,'202603181433',12660,12670,12660,12670,2291,50,75,37.5,1,'rest','2026-03-18 15:20:23'),
(384248,'006910',1,'202603181434',12670,12700,12660,12690,13136,66.67,75,62.5,1,'rest','2026-03-18 15:20:23'),
(384249,'006910',1,'202603181435',12700,12700,12680,12690,9420,100,66.67,83.33,1,'rest','2026-03-18 15:20:23'),
(384250,'006910',1,'202603181436',12690,12700,12690,12690,2164,100,100,75,1,'rest','2026-03-18 15:20:23'),
(384251,'006910',1,'202603181437',12690,12720,12680,12710,26718,100,100,80,1,'rest','2026-03-18 15:20:23'),
(384252,'006910',1,'202603181438',12710,12730,12700,12730,7042,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384253,'006910',1,'202603181439',12730,12760,12700,12730,24154,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384254,'006910',1,'202603181440',12730,12730,12710,12720,8583,0,66.67,80,1,'rest','2026-03-18 15:20:23'),
(384255,'006910',1,'202603181441',12710,12720,12700,12710,6695,0,0,66.67,1,'rest','2026-03-18 15:20:23'),
(384256,'006910',1,'202603181442',12710,12720,12700,12720,10367,50,33.33,60,1,'rest','2026-03-18 15:20:23'),
(384257,'006910',1,'202603181443',12710,12720,12710,12710,5589,50,33.33,25,1,'rest','2026-03-18 15:20:23'),
(384258,'006910',1,'202603181444',12710,12720,12700,12710,7358,0,50,25,1,'rest','2026-03-18 15:20:23'),
(384259,'006910',1,'202603181445',12700,12720,12700,12710,5374,100,0,33.33,1,'rest','2026-03-18 15:20:23'),
(384260,'006910',1,'202603181446',12710,12720,12710,12720,5199,100,100,66.67,1,'rest','2026-03-18 15:20:23'),
(384261,'006910',1,'202603181447',12720,12750,12720,12750,25455,100,100,80,1,'rest','2026-03-18 15:20:23'),
(384262,'006910',1,'202603181448',12750,12750,12730,12730,9602,60,66.67,66.67,1,'rest','2026-03-18 15:20:23'),
(384263,'006910',1,'202603181449',12740,12740,12690,12710,26678,0,42.86,50,1,'rest','2026-03-18 15:20:23'),
(384264,'006910',1,'202603181450',12700,12710,12700,12700,1341,0,0,44.44,1,'rest','2026-03-18 15:20:23'),
(384265,'006910',1,'202603181451',12710,12710,12690,12710,7824,50,25,44.44,1,'rest','2026-03-18 15:20:23'),
(384266,'006910',1,'202603181452',12710,12710,12690,12700,6368,50,33.33,14.29,1,'rest','2026-03-18 15:20:23'),
(384267,'006910',1,'202603181453',12700,12700,12690,12700,7260,0,50,20,1,'rest','2026-03-18 15:20:23'),
(384268,'006910',1,'202603181454',12690,12700,12690,12690,5715,0,0,25,1,'rest','2026-03-18 15:20:23'),
(384269,'006910',1,'202603181455',12690,12700,12680,12690,10699,0,0,33.33,1,'rest','2026-03-18 15:20:23'),
(384270,'006910',1,'202603181456',12690,12700,12680,12680,15545,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384271,'006910',1,'202603181457',12680,12690,12670,12670,24022,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384272,'006910',1,'202603181458',12670,12680,12660,12670,17661,0,0,0,1,'rest','2026-03-18 15:20:23'),
(384273,'006910',1,'202603181459',12670,12680,12660,12670,9858,100,0,0,1,'rest','2026-03-18 15:20:23'),
(384274,'006910',1,'202603181500',12670,12700,12670,12700,13484,100,100,60,1,'rest','2026-03-18 15:20:23'),
(384275,'006910',1,'202603181501',12700,12700,12685,12700,21784,100,100,75,1,'rest','2026-03-18 15:20:23'),
(384276,'006910',1,'202603181502',12700,12720,12690,12720,23475,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384277,'006910',1,'202603181503',12720,12750,12710,12730,23084,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384278,'006910',1,'202603181504',12730,12750,12720,12740,6026,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384279,'006910',1,'202603181505',12745,12750,12730,12740,7562,100,100,100,1,'rest','2026-03-18 15:20:23'),
(384280,'006910',1,'202603181506',12740,12740,12730,12735,10722,0,66.67,88.89,1,'rest','2026-03-18 15:20:23'),
(384281,'006910',1,'202603181507',12730,12750,12730,12750,34088,75,75,87.5,1,'rest','2026-03-18 15:20:23'),
(384282,'006910',1,'202603181508',12750,12760,12740,12750,17490,100,75,83.33,1,'rest','2026-03-18 15:20:23'),
(384283,'006910',1,'202603181509',12740,12750,12740,12740,13783,0,60,50,1,'rest','2026-03-18 15:20:23'),
(384284,'006910',1,'202603181510',12740,12750,12720,12720,27793,0,0,30,1,'rest','2026-03-18 15:20:23'),
(384285,'006910',1,'202603181511',12720,12740,12710,12730,22422,33.33,25,45.45,1,'rest','2026-03-18 15:20:23'),
(384286,'006910',1,'202603181512',12740,12740,12710,12730,29156,100,33.33,25,1,'rest','2026-03-18 15:20:23'),
(384287,'006910',1,'202603181513',12720,12740,12710,12720,10447,0,50,20,1,'rest','2026-03-18 15:20:23'),
(384288,'006910',1,'202603181514',12730,12750,12720,12740,67769,66.67,66.67,50,1,'rest','2026-03-18 15:20:23'),
(384289,'006910',1,'202603181515',12740,12780,12740,12780,33521,100,85.71,87.5,1,'rest','2026-03-18 15:20:23'),
(384290,'006910',1,'202603181516',12780,12790,12770,12790,55171,100,100,87.5,1,'rest','2026-03-18 15:20:23'),
(384291,'006910',1,'202603181517',12780,12800,12780,12790,30068,100,100,87.5,1,'rest','2026-03-18 15:20:23'),
(384292,'006910',1,'202603181518',12780,12790,12770,12770,27611,0,33.33,77.78,1,'rest','2026-03-18 15:20:23'),
(384293,'006910',1,'202603181519',12770,12790,12750,12770,57921,0,0,71.43,1,'rest','2026-03-18 15:20:23'),
(384345,'006910',3,'202603181345',12730,12750,12710,12720,43170,0,0,27.27,1,'rest','2026-03-18 15:20:24'),
(384346,'006910',3,'202603181348',12720,12750,12720,12730,37397,100,14.29,5.88,1,'rest','2026-03-18 15:20:24'),
(384347,'006910',3,'202603181351',12740,12770,12700,12710,74190,33.33,33.33,6.25,1,'rest','2026-03-18 15:20:24'),
(384348,'006910',3,'202603181354',12710,12710,12670,12700,75952,0,25,10,1,'rest','2026-03-18 15:20:24'),
(384349,'006910',3,'202603181357',12695,12740,12690,12730,42946,75,50,57.14,1,'rest','2026-03-18 15:20:24'),
(384350,'006910',3,'202603181400',12730,12740,12720,12730,21815,100,75,57.14,1,'rest','2026-03-18 15:20:24'),
(384351,'006910',3,'202603181403',12730,12730,12670,12675,72733,0,35.29,26.09,1,'rest','2026-03-18 15:20:24'),
(384352,'006910',3,'202603181406',12670,12690,12660,12660,56242,0,0,27.27,1,'rest','2026-03-18 15:20:24'),
(384353,'006910',3,'202603181409',12660,12720,12660,12710,25931,76.92,41.67,53.33,1,'rest','2026-03-18 15:20:24'),
(384354,'006910',3,'202603181412',12710,12710,12630,12630,69543,38.46,34.48,25,1,'rest','2026-03-18 15:20:24'),
(384355,'006910',3,'202603181415',12630,12650,12610,12610,72219,0,33.33,22.73,1,'rest','2026-03-18 15:20:24'),
(384356,'006910',3,'202603181418',12620,12640,12600,12630,55303,50,16.67,37.84,1,'rest','2026-03-18 15:20:24'),
(384357,'006910',3,'202603181421',12620,12680,12620,12670,29895,100,75,52.38,1,'rest','2026-03-18 15:20:24'),
(384358,'006910',3,'202603181424',12670,12690,12665,12680,21459,100,100,41.18,1,'rest','2026-03-18 15:20:24'),
(384359,'006910',3,'202603181427',12690,12710,12670,12670,33086,50,83.33,70,1,'rest','2026-03-18 15:20:24'),
(384360,'006910',3,'202603181430',12660,12680,12650,12680,29111,50,66.67,88.89,1,'rest','2026-03-18 15:20:24'),
(384361,'006910',3,'202603181433',12660,12700,12660,12690,24847,100,66.67,87.5,1,'rest','2026-03-18 15:20:24'),
(384362,'006910',3,'202603181436',12690,12730,12680,12730,35924,100,100,87.5,1,'rest','2026-03-18 15:20:24'),
(384363,'006910',3,'202603181439',12730,12760,12700,12710,39432,66.67,71.43,66.67,1,'rest','2026-03-18 15:20:24'),
(384364,'006910',3,'202603181442',12710,12720,12700,12710,23314,0,66.67,75,1,'rest','2026-03-18 15:20:24'),
(384365,'006910',3,'202603181445',12700,12750,12700,12750,36028,100,66.67,81.82,1,'rest','2026-03-18 15:20:24'),
(384366,'006910',3,'202603181448',12750,12750,12690,12700,37621,44.44,44.44,53.33,1,'rest','2026-03-18 15:20:24'),
(384367,'006910',3,'202603181451',12710,12710,12690,12700,21452,0,44.44,36.36,1,'rest','2026-03-18 15:20:24'),
(384368,'006910',3,'202603181454',12690,12700,12680,12680,31959,0,0,36.36,1,'rest','2026-03-18 15:20:24'),
(384369,'006910',3,'202603181457',12680,12690,12660,12670,51541,0,0,33.33,1,'rest','2026-03-18 15:20:24'),
(384370,'006910',3,'202603181500',12670,12720,12670,12720,58743,83.33,62.5,38.46,1,'rest','2026-03-18 15:20:24'),
(384371,'006910',3,'202603181503',12720,12750,12710,12740,36672,100,87.5,70,1,'rest','2026-03-18 15:20:24'),
(384372,'006910',3,'202603181506',12740,12760,12730,12750,62300,100,100,72.73,1,'rest','2026-03-18 15:20:24'),
(384373,'006910',3,'202603181509',12740,12750,12710,12730,63998,33.33,60,72.73,1,'rest','2026-03-18 15:20:24'),
(384374,'006910',3,'202603181512',12740,12750,12710,12740,107372,33.33,50,81.82,1,'rest','2026-03-18 15:20:24'),
(384375,'006910',3,'202603181515',12740,12800,12740,12790,118760,100,75,81.82,1,'rest','2026-03-18 15:20:24'),
(384376,'006910',3,'202603181518',12780,12790,12750,12770,85532,71.43,75,63.64,1,'rest','2026-03-18 15:20:24'),
(384394,'006910',15,'202603181345',12730,12770,12670,12730,273655,3.7,48,55.93,1,'rest','2026-03-18 15:20:25'),
(384395,'006910',15,'202603181400',12730,12740,12630,12630,246264,9.09,2.7,42.86,1,'rest','2026-03-18 15:20:25'),
(384396,'006910',15,'202603181415',12630,12710,12600,12670,211962,28.57,33.33,43.75,1,'rest','2026-03-18 15:20:25'),
(384397,'006910',15,'202603181430',12660,12760,12650,12710,152628,100,44.44,20,1,'rest','2026-03-18 15:20:25'),
(384398,'006910',15,'202603181445',12700,12750,12660,12670,178601,50,66.67,39.13,1,'rest','2026-03-18 15:20:25'),
(384399,'006910',15,'202603181500',12670,12760,12670,12740,329085,63.64,73.33,51.72,1,'rest','2026-03-18 15:20:25'),
(384400,'006910',15,'202603181515',12740,12800,12740,12770,204292,100,71.43,81.82,1,'rest','2026-03-18 15:20:25'),
(384443,'369370',3,'202603181518',1483,1486,1482,1485,1482,66.67,66.67,15.79,1,'ws','2026-03-18 15:30:05'),
(384444,'369370',1,'202603181519',1483,1486,1482,1485,1482,100,100,60,1,'ws','2026-03-18 15:30:03'),
(384445,'369370',15,'202603181515',1484,1486,1481,1485,1482,100,72.73,27.27,1,'ws','2026-03-18 15:30:05'),
(384448,'242040',3,'202603181518',7110,7150,7100,7120,7120,100,36.36,52,1,'ws','2026-03-18 15:30:10'),
(384449,'242040',1,'202603181519',7120,7150,7110,7120,7120,100,100,100,1,'ws','2026-03-18 15:30:08'),
(384450,'242040',15,'202603181515',7080,7150,7070,7120,7120,26.67,76.34,75.51,1,'ws','2026-03-18 15:30:10'),
(384451,'069500',3,'202603181518',89470,89530,89435,89445,89440,0,0,54.79,1,'ws','2026-03-18 15:30:10'),
(384452,'069500',15,'202603181515',89520,89530,89415,89445,89440,74.14,85.58,91.94,1,'ws','2026-03-18 15:30:10'),
(384453,'069500',1,'202603181519',89510,89510,89435,89445,89440,40,55.88,35.85,1,'ws','2026-03-18 15:30:10'),
(384458,'263750',1,'202603181519',65500,65600,65400,65500,65500,100,60,66.67,1,'ws','2026-03-18 15:30:13'),
(384459,'263750',3,'202603181518',65200,65600,65200,65500,65500,75,80,88.89,1,'ws','2026-03-18 15:30:15'),
(384460,'263750',15,'202603181515',65400,65600,65200,65500,65500,100,66.67,45,1,'ws','2026-03-18 15:30:15'),
(384461,'217590',1,'202603181519',19010,19050,18960,19000,18990,91.67,84.62,85.71,1,'ws','2026-03-18 15:30:15'),
(384462,'217590',3,'202603181518',18920,19050,18900,19000,18990,100,58.82,70,1,'ws','2026-03-18 15:30:15'),
(384463,'217590',15,'202603181515',18910,19050,18870,19000,18990,100,78.95,84.38,1,'ws','2026-03-18 15:30:15'),
(384468,'412350',1,'202603181519',7740,7740,7640,7640,7640,0,0,34.62,1,'ws','2026-03-18 15:30:17'),
(384469,'412350',3,'202603181518',7735,7750,7640,7640,7640,16.67,56.52,64.29,1,'ws','2026-03-18 15:30:17'),
(384470,'412350',15,'202603181515',7710,7850,7640,7640,7640,0,0,0,1,'ws','2026-03-18 15:30:17'),
(384471,'475150',3,'202603181518',42450,42550,42350,42550,42500,100,75,63.64,1,'ws','2026-03-18 15:30:17'),
(384472,'475150',15,'202603181515',42400,42550,42350,42550,42500,100,NULL,NULL,1,'ws','2026-03-18 15:30:17'),
(384526,'140410',1,'202603181519',79300,79500,79100,79300,7910,0,0,0,1,'rest','2026-03-18 15:30:21'),
(384527,'140410',1,'202603181530',80400,80400,80400,80400,27297,100,78.57,55,1,'rest','2026-03-18 15:30:21'),
(384626,'140410',3,'202603181518',79400,79600,79100,79300,14511,0,13.33,23.08,1,'rest','2026-03-18 15:30:27'),
(384627,'140410',3,'202603181530',80400,80400,80400,80400,27297,78.57,45.83,39.39,1,'rest','2026-03-18 15:30:27'),
(384826,'187660',1,'202603181519',16100,16200,16060,16150,35680,100,87.5,41.18,1,'rest','2026-03-18 15:30:23'),
(384827,'187660',1,'202603181530',16200,16200,16200,16200,29912,100,100,54.55,1,'rest','2026-03-18 15:30:23'),
(384926,'187660',3,'202603181518',16070,16200,16050,16150,79498,41.18,41.18,59.46,1,'rest','2026-03-18 15:30:29'),
(384927,'187660',3,'202603181530',16200,16200,16200,16200,29912,100,54.55,44.44,1,'rest','2026-03-18 15:30:29'),
(385226,'229200',1,'202603181519',20225,20225,20200,20205,20200,20,42.86,50,1,'ws','2026-03-18 15:30:28'),
(385227,'229200',3,'202603181518',20220,20230,20200,20205,20200,50,57.14,85.44,1,'ws','2026-03-18 15:30:30'),
(385277,'229200',15,'202603181515',20205,20230,20200,20205,20200,100,66.67,63.89,1,'ws','2026-03-18 15:30:30'),
(385278,'456160',3,'202603181518',91300,91700,91300,91400,91400,100,100,100,1,'ws','2026-03-18 15:30:30'),
(385279,'456160',15,'202603181515',91500,91700,91200,91400,91400,100,69.23,51.72,1,'ws','2026-03-18 15:30:30'),
(385477,'187660',15,'202603181530',16200,16200,16200,16200,29912,62.5,88.89,58.25,1,'rest','2026-03-18 15:30:29'),
(385577,'456160',1,'202603181519',91500,91700,91300,91400,91400,50,50,50,1,'ws','2026-03-18 15:30:30'),
(385585,'069500',1,'202603181530',89370,89370,89370,89370,89375,0,25,36.96,1,'ws','2026-03-18 15:40:00'),
(385586,'069500',3,'202603181530',89370,89370,89370,89370,89375,0,0,52.63,1,'ws','2026-03-18 15:40:02'),
(385587,'006910',1,'202603181530',12760,12760,12760,12760,12760,0,0,25,1,'ws','2026-03-18 15:40:02'),
(385588,'006910',3,'202603181530',12760,12760,12760,12760,12760,0,62.5,54.55,1,'ws','2026-03-18 15:40:02'),
(385589,'229200',1,'202603181530',20205,20205,20205,20205,20205,0,20,42.86,1,'ws','2026-03-18 15:40:02'),
(385590,'229200',3,'202603181530',20205,20205,20205,20205,20205,0,50,82.35,1,'ws','2026-03-18 15:40:02'),
(385591,'263750',1,'202603181530',65600,65600,65600,65600,65500,100,100,66.67,1,'ws','2026-03-18 15:40:02'),
(385592,'263750',3,'202603181530',65600,65600,65600,65600,65500,100,80,88.89,1,'ws','2026-03-18 15:40:02'),
(385593,'242040',1,'202603181530',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:40:02'),
(385594,'242040',3,'202603181530',7130,7130,7130,7130,7130,100,100,66.67,1,'ws','2026-03-18 15:40:02'),
(385595,'412350',1,'202603181530',7660,7660,7660,7660,7660,16.67,16.67,10.53,1,'ws','2026-03-18 15:40:02'),
(385596,'412350',3,'202603181530',7660,7660,7660,7660,7660,16.67,28.57,46.15,1,'ws','2026-03-18 15:40:02'),
(385597,'369370',1,'202603181530',1490,1490,1490,1490,1485,100,100,100,1,'ws','2026-03-18 15:40:02'),
(385598,'369370',3,'202603181530',1490,1490,1490,1490,1485,100,87.5,88.89,1,'ws','2026-03-18 15:40:02'),
(385599,'456160',1,'202603181530',91600,91600,91600,91600,91500,66.67,75,75,1,'ws','2026-03-18 15:40:02'),
(385600,'456160',3,'202603181530',91600,91600,91600,91600,91500,100,100,100,1,'ws','2026-03-18 15:40:02'),
(385601,'217590',1,'202603181530',19060,19060,19060,19060,19060,85.71,94.44,89.47,1,'ws','2026-03-18 15:40:02'),
(385602,'217590',3,'202603181530',19060,19060,19060,19060,19060,100,100,82.93,1,'ws','2026-03-18 15:40:02'),
(385604,'475150',3,'202603181530',42600,42600,42600,42600,42550,100,100,50,1,'ws','2026-03-18 15:40:02'),
(385613,'069500',1,'202603181540',89370,89370,89370,89370,89365,0,0,38.78,1,'ws','2026-03-18 15:41:00'),
(385614,'242040',1,'202603181540',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:41:02'),
(385615,'005930',1,'202603181540',208500,208500,208500,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:41:02'),
(385616,'456160',1,'202603181540',91600,91600,91600,91600,91500,100,66.67,75,1,'ws','2026-03-18 15:41:02'),
(385617,'229200',1,'202603181540',20205,20205,20205,20205,20205,100,0,42.86,1,'ws','2026-03-18 15:41:04'),
(385618,'006910',1,'202603181540',12760,12760,12760,12760,12760,0,0,0,1,'ws','2026-03-18 15:41:04'),
(385619,'140410',1,'202603181540',80400,80400,80400,80400,80400,100,100,78.57,1,'ws','2026-03-18 15:41:04'),
(385620,'000660',1,'202603181540',1056000,1056000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:41:06'),
(385621,'412350',1,'202603181540',7660,7660,7660,7660,7660,100,16.67,16.67,1,'ws','2026-03-18 15:41:10'),
(385622,'005380',1,'202603181540',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:41:15'),
(385623,'466930',1,'202603181540',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 15:41:28'),
(385624,'140410',1,'202603181541',80400,80400,80400,80400,80400,100,100,78.57,1,'ws','2026-03-18 15:42:00'),
(385625,'229200',3,'202603181539',20205,20205,20205,20205,20205,100,0,57.14,1,'ws','2026-03-18 15:42:02'),
(385626,'140410',3,'202603181539',80400,80400,80400,80400,80400,100,78.57,50,1,'ws','2026-03-18 15:42:02'),
(385627,'229200',1,'202603181541',20205,20205,20205,20205,20205,100,100,20,1,'ws','2026-03-18 15:42:02'),
(385628,'069500',1,'202603181541',89370,89370,89370,89370,89365,100,0,25,1,'ws','2026-03-18 15:42:02'),
(385629,'069500',3,'202603181539',89370,89370,89370,89370,89365,0,0,0,1,'ws','2026-03-18 15:42:02'),
(385633,'005930',1,'202603181541',208500,208500,208500,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:04'),
(385634,'005930',3,'202603181539',208500,208500,208500,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:04'),
(385635,'242040',3,'202603181539',7130,7130,7130,7130,7130,100,100,41.67,1,'ws','2026-03-18 15:42:06'),
(385636,'242040',1,'202603181541',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:42:06'),
(385637,'000660',1,'202603181541',1056000,1056000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:06'),
(385638,'000660',3,'202603181539',1056000,1056000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:06'),
(385640,'005380',1,'202603181541',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:08'),
(385641,'005380',3,'202603181539',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:10'),
(385642,'006910',3,'202603181539',12760,12760,12760,12760,12760,NULL,NULL,NULL,1,'ws','2026-03-18 15:42:27'),
(385643,'006910',1,'202603181541',12760,12760,12760,12760,12760,100,0,0,1,'ws','2026-03-18 15:42:25'),
(385645,'412350',3,'202603181539',7660,7660,7660,7660,7660,100,16.67,60,1,'ws','2026-03-18 15:42:29'),
(385646,'412350',1,'202603181541',7660,7660,7660,7660,7660,100,100,16.67,1,'ws','2026-03-18 15:42:29'),
(385648,'217590',1,'202603181540',19060,19060,19060,19060,19060,100,85.71,89.47,1,'ws','2026-03-18 15:42:45'),
(385649,'217590',3,'202603181539',19060,19060,19060,19060,19060,100,100,69.57,1,'ws','2026-03-18 15:42:47'),
(385651,'069500',1,'202603181542',89370,89370,89370,89370,89365,100,100,0,1,'ws','2026-03-18 15:43:01'),
(385652,'000660',1,'202603181542',1056000,1056000,1056000,1056000,1056000,100,NULL,NULL,1,'ws','2026-03-18 15:43:10'),
(385653,'229200',1,'202603181542',20205,20205,20205,20205,20205,100,100,0,1,'ws','2026-03-18 15:43:12'),
(385654,'005930',1,'202603181542',208500,208500,208500,208500,208000,100,NULL,NULL,1,'ws','2026-03-18 15:43:12'),
(385655,'005380',1,'202603181542',545000,545000,545000,545000,544000,100,NULL,NULL,1,'ws','2026-03-18 15:43:14'),
(385656,'242040',1,'202603181542',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:43:16'),
(385657,'263750',3,'202603181539',65600,65600,65600,65600,65500,100,100,83.33,1,'ws','2026-03-18 15:43:26'),
(385658,'263750',1,'202603181540',65600,65600,65600,65600,65500,100,100,66.67,1,'ws','2026-03-18 15:43:24'),
(385659,'006910',1,'202603181542',12760,12760,12760,12760,12760,100,100,0,1,'ws','2026-03-18 15:43:26'),
(385661,'140410',1,'202603181542',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:43:28'),
(385662,'412350',1,'202603181542',7660,7660,7660,7660,7660,100,100,16.67,1,'ws','2026-03-18 15:43:41'),
(385663,'069500',1,'202603181543',89370,89370,89370,89370,89365,100,100,0,1,'ws','2026-03-18 15:44:00'),
(385664,'242040',1,'202603181543',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:44:02'),
(385665,'005930',1,'202603181543',208500,208500,208500,208500,208000,100,100,NULL,1,'ws','2026-03-18 15:44:04'),
(385666,'412350',1,'202603181543',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:44:04'),
(385667,'006910',1,'202603181543',12760,12760,12760,12760,12760,100,100,0,1,'ws','2026-03-18 15:44:06'),
(385668,'140410',1,'202603181543',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:44:19'),
(385669,'466930',1,'202603181541',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 15:44:23'),
(385670,'466930',3,'202603181539',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 15:44:25'),
(385671,'263750',1,'202603181543',65600,65600,65600,65600,65500,100,100,100,1,'ws','2026-03-18 15:44:34'),
(385672,'229200',1,'202603181543',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:44:36'),
(385673,'034020',1,'202603181540',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 15:44:59'),
(385674,'034020',3,'202603181539',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:01'),
(385675,'069500',3,'202603181542',89370,89370,89370,89370,89365,100,0,0,1,'ws','2026-03-18 15:45:03'),
(385676,'069500',1,'202603181544',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:45:03'),
(385677,'069500',15,'202603181530',89370,89370,89370,89370,89365,0,58.9,79.31,1,'ws','2026-03-18 15:45:03'),
(385678,'242040',1,'202603181544',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:45:03'),
(385679,'242040',3,'202603181542',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:45:03'),
(385680,'242040',15,'202603181530',7130,7130,7130,7130,7130,100,31.25,77.55,1,'ws','2026-03-18 15:45:03'),
(385685,'005930',1,'202603181544',208500,208500,208500,208500,208000,100,100,NULL,1,'ws','2026-03-18 15:45:07'),
(385686,'005930',3,'202603181542',208500,208500,208500,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:09'),
(385687,'005930',15,'202603181530',208500,208500,208500,208500,208000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:09'),
(385688,'229200',1,'202603181544',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:45:16'),
(385689,'229200',3,'202603181542',20205,20205,20205,20205,20205,100,100,50,1,'ws','2026-03-18 15:45:18'),
(385690,'229200',15,'202603181530',20205,20205,20205,20205,20205,100,100,82.14,1,'ws','2026-03-18 15:45:18'),
(385693,'412350',1,'202603181544',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:45:37'),
(385694,'412350',3,'202603181542',7660,7660,7660,7660,7660,100,100,28.57,1,'ws','2026-03-18 15:45:39'),
(385695,'412350',15,'202603181530',7660,7660,7660,7660,7660,20,11.76,4,1,'ws','2026-03-18 15:45:39'),
(385698,'010120',1,'202603181540',833000,833000,833000,833000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:49'),
(385699,'006910',3,'202603181542',12760,12760,12760,12760,12760,100,NULL,NULL,1,'ws','2026-03-18 15:45:51'),
(385700,'010120',3,'202603181539',833000,833000,833000,833000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:51'),
(385701,'010120',15,'202603181530',833000,833000,833000,833000,833000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:51'),
(385702,'006910',1,'202603181544',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:45:51'),
(385703,'006910',15,'202603181530',12760,12760,12760,12760,12760,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:52'),
(385706,'000660',1,'202603181543',1056000,1056000,1056000,1056000,1056000,100,100,NULL,1,'ws','2026-03-18 15:45:53'),
(385707,'000660',3,'202603181542',1056000,1056000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:55'),
(385708,'000660',15,'202603181530',1056000,1056000,1056000,1056000,1056000,NULL,NULL,NULL,1,'ws','2026-03-18 15:45:55'),
(385709,'069500',1,'202603181545',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:46:03'),
(385710,'229200',1,'202603181545',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:46:05'),
(385711,'005930',1,'202603181545',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:46:07'),
(385712,'242040',1,'202603181545',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:46:07'),
(385713,'140410',3,'202603181542',80400,80400,80400,80400,80400,100,100,45.83,1,'ws','2026-03-18 15:46:20'),
(385714,'140410',1,'202603181544',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:46:18'),
(385715,'140410',15,'202603181530',80400,80400,80400,80400,80400,NULL,NULL,NULL,1,'ws','2026-03-18 15:46:20'),
(385716,'000660',1,'202603181545',1056000,1056000,1056000,1056000,1056000,100,100,NULL,1,'ws','2026-03-18 15:46:20'),
(385719,'005380',1,'202603181543',545000,545000,545000,545000,544000,100,100,NULL,1,'ws','2026-03-18 15:46:22'),
(385720,'005380',3,'202603181542',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:46:22'),
(385721,'005380',15,'202603181530',545000,545000,545000,545000,544000,NULL,NULL,NULL,1,'ws','2026-03-18 15:46:22'),
(385722,'006910',1,'202603181545',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:46:25'),
(385723,'242040',1,'202603181546',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:47:00'),
(385724,'229200',1,'202603181546',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:47:02'),
(385725,'000660',1,'202603181546',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:47:02'),
(385726,'069500',1,'202603181546',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:47:05'),
(385727,'412350',1,'202603181545',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:47:15'),
(385728,'005930',1,'202603181546',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:47:20'),
(385729,'140410',1,'202603181546',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:47:28'),
(385730,'006910',1,'202603181546',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:47:35'),
(385731,'006910',1,'202603181547',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:48:01'),
(385732,'006910',3,'202603181545',12760,12760,12760,12760,12760,100,100,NULL,1,'ws','2026-03-18 15:48:03'),
(385733,'069500',1,'202603181547',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:48:03'),
(385734,'069500',3,'202603181545',89370,89370,89370,89370,89365,100,100,0,1,'ws','2026-03-18 15:48:03'),
(385735,'412350',1,'202603181547',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:48:03'),
(385736,'412350',3,'202603181545',7660,7660,7660,7660,7660,100,100,16.67,1,'ws','2026-03-18 15:48:03'),
(385737,'242040',1,'202603181547',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:48:03'),
(385738,'242040',3,'202603181545',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:48:03'),
(385743,'005380',1,'202603181546',545000,545000,545000,545000,544000,100,100,NULL,1,'ws','2026-03-18 15:48:10'),
(385744,'005380',3,'202603181545',545000,545000,545000,545000,544000,100,NULL,NULL,1,'ws','2026-03-18 15:48:12'),
(385745,'000660',1,'202603181547',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:48:14'),
(385746,'000660',3,'202603181545',1056000,1056000,1056000,1056000,1056000,100,NULL,NULL,1,'ws','2026-03-18 15:48:14'),
(385747,'229200',3,'202603181545',20205,20205,20205,20205,20205,100,100,0,1,'ws','2026-03-18 15:48:16'),
(385748,'229200',1,'202603181547',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:48:16'),
(385750,'263750',3,'202603181542',65600,65600,65600,65600,65500,100,100,80,1,'ws','2026-03-18 15:48:18'),
(385751,'005930',1,'202603181547',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:48:18'),
(385752,'005930',3,'202603181545',208500,208500,208500,208500,208000,100,NULL,NULL,1,'ws','2026-03-18 15:48:18'),
(385753,'263750',1,'202603181544',65600,65600,65600,65600,65500,100,100,100,1,'ws','2026-03-18 15:48:18'),
(385754,'263750',15,'202603181530',65600,65600,65600,65600,65500,100,100,90.91,1,'ws','2026-03-18 15:48:19'),
(385757,'475150',3,'202603181539',42600,42600,42600,42600,42550,100,100,80,1,'ws','2026-03-18 15:48:21'),
(385758,'475150',15,'202603181530',42600,42600,42600,42600,42550,100,100,NULL,1,'ws','2026-03-18 15:48:21'),
(385759,'369370',1,'202603181540',1490,1490,1490,1490,1485,100,100,100,1,'ws','2026-03-18 15:48:38'),
(385760,'369370',3,'202603181539',1490,1490,1490,1490,1485,100,100,87.5,1,'ws','2026-03-18 15:48:40'),
(385761,'369370',15,'202603181530',1490,1490,1490,1490,1485,100,100,85,1,'ws','2026-03-18 15:48:40'),
(385764,'000660',1,'202603181548',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:49:00'),
(385765,'229200',1,'202603181548',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:49:02'),
(385766,'005930',1,'202603181548',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:49:05'),
(385767,'140410',3,'202603181545',80400,80400,80400,80400,80400,100,100,78.57,1,'ws','2026-03-18 15:49:07'),
(385768,'140410',1,'202603181547',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:49:07'),
(385770,'069500',1,'202603181548',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:49:09'),
(385771,'412350',1,'202603181548',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:49:09'),
(385772,'217590',3,'202603181542',19060,19060,19060,19060,19060,100,100,100,1,'ws','2026-03-18 15:49:11'),
(385773,'217590',1,'202603181542',19060,19060,19060,19060,19060,100,100,94.44,1,'ws','2026-03-18 15:49:11'),
(385774,'217590',15,'202603181530',19060,19060,19060,19060,19060,100,100,80.77,1,'ws','2026-03-18 15:49:11'),
(385777,'242040',1,'202603181548',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:49:15'),
(385778,'456160',3,'202603181539',91600,91600,91600,91600,91500,100,100,100,1,'ws','2026-03-18 15:49:41'),
(385779,'456160',1,'202603181541',91600,91600,91600,91600,91500,100,100,75,1,'ws','2026-03-18 15:49:39'),
(385780,'456160',15,'202603181530',91600,91600,91600,91600,91500,100,100,80.95,1,'ws','2026-03-18 15:49:41'),
(385783,'034020',1,'202603181544',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 15:49:47'),
(385784,'034020',3,'202603181542',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 15:49:49'),
(385785,'034020',15,'202603181530',107300,107300,107300,107300,107300,NULL,NULL,NULL,1,'ws','2026-03-18 15:49:49'),
(385786,'006910',1,'202603181548',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:49:53'),
(385787,'000660',1,'202603181549',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:50:00'),
(385788,'069500',1,'202603181549',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:50:04'),
(385789,'242040',1,'202603181549',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:50:06'),
(385790,'005930',1,'202603181549',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:50:12'),
(385791,'006910',1,'202603181549',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:50:14'),
(385792,'369370',1,'202603181548',1490,1490,1490,1490,1485,100,100,100,1,'ws','2026-03-18 15:50:22'),
(385793,'412350',1,'202603181549',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:50:24'),
(385794,'140410',1,'202603181549',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:50:42'),
(385795,'229200',1,'202603181549',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:50:48'),
(385796,'005930',1,'202603181550',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:51:11'),
(385797,'242040',3,'202603181548',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:51:13'),
(385798,'005930',3,'202603181548',208500,208500,208500,208500,208000,100,100,NULL,1,'ws','2026-03-18 15:51:13'),
(385799,'242040',1,'202603181550',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:51:13'),
(385801,'412350',3,'202603181548',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:51:15'),
(385802,'412350',1,'202603181550',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:51:15'),
(385804,'229200',3,'202603181548',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:51:24'),
(385805,'229200',1,'202603181550',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:51:22'),
(385807,'140410',1,'202603181550',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:51:30'),
(385808,'140410',3,'202603181548',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:51:32'),
(385810,'000660',1,'202603181550',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:51:34'),
(385811,'000660',3,'202603181548',1056000,1056000,1056000,1056000,1056000,100,100,NULL,1,'ws','2026-03-18 15:51:34'),
(385812,'069500',1,'202603181550',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:51:36'),
(385813,'069500',3,'202603181548',89370,89370,89370,89370,89365,100,100,0,1,'ws','2026-03-18 15:51:38'),
(385815,'229200',1,'202603181551',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:52:00'),
(385816,'069500',1,'202603181551',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:52:02'),
(385817,'242040',1,'202603181551',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:52:02'),
(385818,'005380',1,'202603181548',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:52:04'),
(385819,'005380',3,'202603181548',545000,545000,545000,545000,544000,100,100,NULL,1,'ws','2026-03-18 15:52:04'),
(385820,'369370',3,'202603181548',1490,1490,1490,1490,1485,100,100,87.5,1,'ws','2026-03-18 15:52:06'),
(385821,'369370',1,'202603181550',1490,1490,1490,1490,1485,100,100,100,1,'ws','2026-03-18 15:52:06'),
(385823,'034020',1,'202603181549',107300,107300,107300,107300,107300,100,NULL,NULL,1,'ws','2026-03-18 15:52:21'),
(385824,'034020',3,'202603181548',107300,107300,107300,107300,107300,100,NULL,NULL,1,'ws','2026-03-18 15:52:23'),
(385825,'000660',1,'202603181551',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:52:25'),
(385826,'140410',1,'202603181551',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:52:27'),
(385827,'005930',1,'202603181551',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:52:31'),
(385828,'466930',1,'202603181544',22560,22560,22560,22560,22560,100,NULL,NULL,1,'ws','2026-03-18 15:52:46'),
(385829,'466930',3,'202603181542',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 15:52:48'),
(385830,'466930',15,'202603181530',22560,22560,22560,22560,22560,NULL,NULL,NULL,1,'ws','2026-03-18 15:52:48'),
(385831,'412350',1,'202603181551',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:52:58'),
(385832,'000660',1,'202603181552',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:53:01'),
(385833,'006910',3,'202603181548',12760,12760,12760,12760,12760,100,100,NULL,1,'ws','2026-03-18 15:53:03'),
(385834,'006910',1,'202603181550',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:53:03'),
(385836,'069500',1,'202603181552',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:53:05'),
(385837,'242040',1,'202603181552',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:53:09'),
(385838,'229200',1,'202603181552',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:53:15'),
(385839,'005380',1,'202603181552',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:53:17'),
(385840,'412350',1,'202603181552',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:53:24'),
(385841,'005930',1,'202603181552',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:53:30'),
(385842,'466930',1,'202603181552',22560,22560,22560,22560,22560,100,100,NULL,1,'ws','2026-03-18 15:53:45'),
(385843,'034020',1,'202603181552',107300,107300,107300,107300,107300,100,100,NULL,1,'ws','2026-03-18 15:53:50'),
(385844,'217590',1,'202603181549',19060,19060,19060,19060,19060,100,100,85.71,1,'ws','2026-03-18 15:54:01'),
(385845,'217590',3,'202603181548',19060,19060,19060,19060,19060,100,100,100,1,'ws','2026-03-18 15:54:03'),
(385847,'069500',3,'202603181551',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:54:07'),
(385848,'069500',1,'202603181553',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:54:05'),
(385849,'005930',1,'202603181553',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:54:07'),
(385850,'005930',3,'202603181551',208500,208500,208500,208500,208000,100,100,NULL,1,'ws','2026-03-18 15:54:07'),
(385852,'229200',3,'202603181551',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:54:09'),
(385853,'000660',1,'202603181553',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:54:09'),
(385854,'000660',3,'202603181551',1056000,1056000,1056000,1056000,1056000,100,100,NULL,1,'ws','2026-03-18 15:54:09'),
(385855,'229200',1,'202603181553',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:54:09'),
(385857,'242040',3,'202603181551',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:54:13'),
(385858,'242040',1,'202603181553',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:54:11'),
(385860,'140410',1,'202603181552',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:54:17'),
(385861,'140410',3,'202603181551',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:54:19'),
(385862,'263750',1,'202603181548',65600,65600,65600,65600,65500,100,100,100,1,'ws','2026-03-18 15:54:19'),
(385863,'263750',3,'202603181548',65600,65600,65600,65600,65500,100,100,100,1,'ws','2026-03-18 15:54:19'),
(385864,'006910',1,'202603181553',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:54:19'),
(385865,'006910',3,'202603181551',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:54:19'),
(385869,'412350',1,'202603181553',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:54:21'),
(385870,'412350',3,'202603181551',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:54:21'),
(385872,'242040',1,'202603181554',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:55:02'),
(385873,'412350',1,'202603181554',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:55:04'),
(385874,'229200',1,'202603181554',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:55:04'),
(385875,'069500',1,'202603181554',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:55:06'),
(385876,'005380',1,'202603181553',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:55:08'),
(385877,'005380',3,'202603181551',545000,545000,545000,545000,544000,100,100,NULL,1,'ws','2026-03-18 15:55:10'),
(385878,'005930',1,'202603181554',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:55:18'),
(385879,'000660',1,'202603181554',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:55:51'),
(385880,'005930',1,'202603181555',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:56:02'),
(385881,'412350',1,'202603181555',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:56:07'),
(385882,'000660',1,'202603181555',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:56:09'),
(385883,'242040',1,'202603181555',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:56:15'),
(385884,'069500',1,'202603181555',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:56:18'),
(385885,'217590',1,'202603181554',19060,19060,19060,19060,19060,100,100,100,1,'ws','2026-03-18 15:56:20'),
(385886,'229200',1,'202603181555',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:56:26'),
(385887,'006910',1,'202603181554',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:56:37'),
(385888,'005380',1,'202603181555',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:57:01'),
(385889,'005380',3,'202603181554',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:57:03'),
(385890,'006910',3,'202603181554',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385891,'006910',1,'202603181556',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385892,'229200',1,'202603181556',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385893,'229200',3,'202603181554',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385894,'069500',1,'202603181556',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385895,'069500',3,'202603181554',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:57:05'),
(385899,'242040',3,'202603181554',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:57:12'),
(385900,'242040',1,'202603181556',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:57:10'),
(385902,'140410',3,'202603181554',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:57:20'),
(385903,'140410',1,'202603181554',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:57:18'),
(385905,'005930',1,'202603181556',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:57:25'),
(385906,'005930',3,'202603181554',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:57:27'),
(385907,'412350',3,'202603181554',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:57:40'),
(385908,'412350',1,'202603181556',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:57:38'),
(385910,'000660',1,'202603181556',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:57:54'),
(385911,'000660',3,'202603181554',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:57:56'),
(385912,'005930',1,'202603181557',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:58:01'),
(385913,'140410',1,'202603181557',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:58:03'),
(385914,'242040',1,'202603181557',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:58:03'),
(385915,'412350',1,'202603181557',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:58:05'),
(385916,'069500',1,'202603181557',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:58:12'),
(385917,'006910',1,'202603181557',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:58:14'),
(385918,'229200',1,'202603181557',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:58:18'),
(385919,'000660',1,'202603181557',1056000,1056000,1056000,1056000,1056000,100,100,100,1,'ws','2026-03-18 15:58:27'),
(385920,'005380',1,'202603181557',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:58:40'),
(385921,'005930',1,'202603181558',208500,208500,208500,208500,208000,100,100,100,1,'ws','2026-03-18 15:59:02'),
(385922,'140410',1,'202603181558',80400,80400,80400,80400,80400,100,100,100,1,'ws','2026-03-18 15:59:04'),
(385923,'242040',1,'202603181558',7130,7130,7130,7130,7130,100,100,100,1,'ws','2026-03-18 15:59:07'),
(385924,'069500',1,'202603181558',89370,89370,89370,89370,89365,100,100,100,1,'ws','2026-03-18 15:59:12'),
(385925,'229200',1,'202603181558',20205,20205,20205,20205,20205,100,100,100,1,'ws','2026-03-18 15:59:14'),
(385926,'475150',3,'202603181548',42600,42600,42600,42600,42550,100,100,100,1,'ws','2026-03-18 15:59:26'),
(385927,'005380',1,'202603181558',545000,545000,545000,545000,544000,100,100,100,1,'ws','2026-03-18 15:59:28'),
(385928,'006910',1,'202603181558',12760,12760,12760,12760,12760,100,100,100,1,'ws','2026-03-18 15:59:38'),
(385929,'217590',3,'202603181554',19060,19060,19060,19060,19060,100,100,100,1,'ws','2026-03-18 15:59:42'),
(385930,'217590',1,'202603181556',19060,19060,19060,19060,19060,100,100,100,1,'ws','2026-03-18 15:59:40'),
(385931,'412350',1,'202603181558',7660,7660,7660,7660,7660,100,100,100,1,'ws','2026-03-18 15:59:42');
/*!40000 ALTER TABLE `ws_candles` ENABLE KEYS */;
UNLOCK TABLES;
/*!40103 SET TIME_ZONE=@OLD_TIME_ZONE */;

/*!40101 SET SQL_MODE=@OLD_SQL_MODE */;
/*!40014 SET FOREIGN_KEY_CHECKS=@OLD_FOREIGN_KEY_CHECKS */;
/*!40014 SET UNIQUE_CHECKS=@OLD_UNIQUE_CHECKS */;
/*!40101 SET CHARACTER_SET_CLIENT=@OLD_CHARACTER_SET_CLIENT */;
/*!40101 SET CHARACTER_SET_RESULTS=@OLD_CHARACTER_SET_RESULTS */;
/*!40101 SET COLLATION_CONNECTION=@OLD_COLLATION_CONNECTION */;
/*!40111 SET SQL_NOTES=@OLD_SQL_NOTES */;

-- Dump completed on 2026-03-18 20:59:54
