KissMeData/453860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215400	725949595	20050	20050	20050	20050	1974
3	20250305	215300	725949595	20050	20050	20050	20050	0
4	20250305	215200	725949595	20050	20050	20050	20050	0
5	20250305	215100	725949595	20050	20050	20050	20050	0
6	20250305	215000	725949595	20050	20050	20050	20050	0
7	20250305	214900	725949595	20050	20050	20050	20050	0
8	20250305	214800	725949595	20050	20050	20050	20050	0
9	20250305	214700	725949595	20050	20050	20050	20050	0
10	20250305	214600	725949595	20050	20050	20050	20050	0
11	20250305	214500	725949595	20050	20050	20050	20050	0
12	20250305	214400	725949595	20050	20050	20050	20050	0
13	20250305	214300	725949595	20050	20050	20050	20050	0
14	20250305	214200	725949595	20050	20050	20050	20050	0
15	20250305	214100	725949595	20050	20050	20050	20050	0
16	20250305	214000	725949595	20050	20050	20050	20050	0
17	20250305	213900	725949595	20050	20050	20050	20050	0
18	20250305	213800	725949595	20050	20050	20050	20050	0
19	20250305	213700	725949595	20050	20050	20050	20050	0
20	20250305	213600	725949595	20050	20050	20050	20050	0
21	20250305	213500	725949595	20050	20050	20050	20050	0
22	20250305	213400	725949595	20050	20050	20050	20050	0
23	20250305	213300	725949595	20050	20050	20050	20050	0
24	20250305	213200	725949595	20050	20050	20050	20050	0
25	20250305	213100	725949595	20050	20050	20050	20050	0
26	20250305	213000	725949595	20050	20050	20050	20050	0
27	20250305	212900	725949595	20050	20050	20050	20050	0
28	20250305	212800	725949595	20050	20050	20050	20050	0
29	20250305	212700	725949595	20050	20050	20050	20050	0
30	20250305	212600	725949595	20050	20050	20050	20050	0
31	20250305	212500	725949595	20050	20050	20050	20050	0
32	20250305	212400	725949595	20050	20050	20050	20050	1974
33	20250305	212300	725949595	20050	20050	20050	20050	0
34	20250305	212200	725949595	20050	20050	20050	20050	0
35	20250305	212100	725949595	20050	20050	20050	20050	0
36	20250305	212000	725949595	20050	20050	20050	20050	0
37	20250305	211900	725949595	20050	20050	20050	20050	0
38	20250305	211800	725949595	20050	20050	20050	20050	0
39	20250305	211700	725949595	20050	20050	20050	20050	0
40	20250305	211600	725949595	20050	20050	20050	20050	0
41	20250305	211500	725949595	20050	20050	20050	20050	0
42	20250305	211400	725949595	20050	20050	20050	20050	0
43	20250305	211300	725949595	20050	20050	20050	20050	0
44	20250305	211200	725949595	20050	20050	20050	20050	0
45	20250305	211100	725949595	20050	20050	20050	20050	0
46	20250305	211000	725949595	20050	20050	20050	20050	0
47	20250305	210900	725949595	20050	20050	20050	20050	0
48	20250305	210800	725949595	20050	20050	20050	20050	0
49	20250305	210700	725949595	20050	20050	20050	20050	0
50	20250305	210600	725949595	20050	20050	20050	20050	0
51	20250305	210500	725949595	20050	20050	20050	20050	0
52	20250305	210400	725949595	20050	20050	20050	20050	0
53	20250305	210300	725949595	20050	20050	20050	20050	0
54	20250305	210200	725949595	20050	20050	20050	20050	0
55	20250305	210100	725949595	20050	20050	20050	20050	0
56	20250305	210000	725949595	20050	20050	20050	20050	0
57	20250305	205900	725949595	20050	20050	20050	20050	0
58	20250305	205800	725949595	20050	20050	20050	20050	0
59	20250305	205700	725949595	20050	20050	20050	20050	0
60	20250305	205600	725949595	20050	20050	20050	20050	0
61	20250305	205500	725949595	20050	20050	20050	20050	0
62	20250305	205400	725949595	20050	20050	20050	20050	1974
63	20250305	205300	725949595	20050	20050	20050	20050	0
64	20250305	205200	725949595	20050	20050	20050	20050	0
65	20250305	205100	725949595	20050	20050	20050	20050	0
66	20250305	205000	725949595	20050	20050	20050	20050	0
67	20250305	204900	725949595	20050	20050	20050	20050	0
68	20250305	204800	725949595	20050	20050	20050	20050	0
69	20250305	204700	725949595	20050	20050	20050	20050	0
70	20250305	204600	725949595	20050	20050	20050	20050	0
71	20250305	204500	725949595	20050	20050	20050	20050	0
72	20250305	204400	725949595	20050	20050	20050	20050	0
73	20250305	204300	725949595	20050	20050	20050	20050	0
74	20250305	204200	725949595	20050	20050	20050	20050	0
75	20250305	204100	725949595	20050	20050	20050	20050	0
76	20250305	204000	725949595	20050	20050	20050	20050	0
77	20250305	203900	725949595	20050	20050	20050	20050	0
78	20250305	203800	725949595	20050	20050	20050	20050	0
79	20250305	203700	725949595	20050	20050	20050	20050	0
80	20250305	203600	725949595	20050	20050	20050	20050	0
81	20250305	203500	725949595	20050	20050	20050	20050	0
82	20250305	203400	725949595	20050	20050	20050	20050	0
83	20250305	203300	725949595	20050	20050	20050	20050	0
84	20250305	203200	725949595	20050	20050	20050	20050	0
85	20250305	203100	725949595	20050	20050	20050	20050	0
86	20250305	203000	725949595	20050	20050	20050	20050	0
87	20250305	202900	725949595	20050	20050	20050	20050	0
88	20250305	202800	725949595	20050	20050	20050	20050	0
89	20250305	202700	725949595	20050	20050	20050	20050	0
90	20250305	202600	725949595	20050	20050	20050	20050	0
91	20250305	202500	725949595	20050	20050	20050	20050	0
92	20250305	202400	725949595	20050	20050	20050	20050	1974
93	20250305	202300	725949595	20050	20050	20050	20050	0
94	20250305	202200	725949595	20050	20050	20050	20050	0
95	20250305	202100	725949595	20050	20050	20050	20050	0
96	20250305	202000	725949595	20050	20050	20050	20050	0
97	20250305	201900	725949595	20050	20050	20050	20050	0
98	20250305	201800	725949595	20050	20050	20050	20050	0
99	20250305	201700	725949595	20050	20050	20050	20050	0
100	20250305	201600	725949595	20050	20050	20050	20050	0
101	20250305	201500	725949595	20050	20050	20050	20050	0
102	20250305	201400	725949595	20050	20050	20050	20050	0
103	20250305	201300	725949595	20050	20050	20050	20050	0
104	20250305	201200	725949595	20050	20050	20050	20050	0
105	20250305	201100	725949595	20050	20050	20050	20050	0
106	20250305	201000	725949595	20050	20050	20050	20050	0
107	20250305	200900	725949595	20050	20050	20050	20050	0
108	20250305	200800	725949595	20050	20050	20050	20050	0
109	20250305	200700	725949595	20050	20050	20050	20050	0
110	20250305	200600	725949595	20050	20050	20050	20050	0
111	20250305	200500	725949595	20050	20050	20050	20050	0
112	20250305	200400	725949595	20050	20050	20050	20050	0
113	20250305	200300	725949595	20050	20050	20050	20050	0
114	20250305	200200	725949595	20050	20050	20050	20050	0
115	20250305	200100	725949595	20050	20050	20050	20050	0
116	20250305	200000	725949595	20050	20050	20050	20050	0
117	20250305	195900	725949595	20050	20050	20050	20050	0
118	20250305	195800	725949595	20050	20050	20050	20050	0
119	20250305	195700	725949595	20050	20050	20050	20050	0
120	20250305	195600	725949595	20050	20050	20050	20050	0
121	20250305	195500	725949595	20050	20050	20050	20050	0
122	20250305	195400	725949595	20050	20050	20050	20050	1974
123	20250305	195300	725949595	20050	20050	20050	20050	0
124	20250305	195200	725949595	20050	20050	20050	20050	0
125	20250305	195100	725949595	20050	20050	20050	20050	0
126	20250305	195000	725949595	20050	20050	20050	20050	0
127	20250305	194900	725949595	20050	20050	20050	20050	0
128	20250305	194800	725949595	20050	20050	20050	20050	0
129	20250305	194700	725949595	20050	20050	20050	20050	0
130	20250305	194600	725949595	20050	20050	20050	20050	0
131	20250305	194500	725949595	20050	20050	20050	20050	0
132	20250305	194400	725949595	20050	20050	20050	20050	0
133	20250305	194300	725949595	20050	20050	20050	20050	0
134	20250305	194200	725949595	20050	20050	20050	20050	0
135	20250305	194100	725949595	20050	20050	20050	20050	0
136	20250305	194000	725949595	20050	20050	20050	20050	0
137	20250305	193900	725949595	20050	20050	20050	20050	0
138	20250305	193800	725949595	20050	20050	20050	20050	0
139	20250305	193700	725949595	20050	20050	20050	20050	0
140	20250305	193600	725949595	20050	20050	20050	20050	0
141	20250305	193500	725949595	20050	20050	20050	20050	0
142	20250305	193400	725949595	20050	20050	20050	20050	0
143	20250305	193300	725949595	20050	20050	20050	20050	0
144	20250305	193200	725949595	20050	20050	20050	20050	0
145	20250305	193100	725949595	20050	20050	20050	20050	0
146	20250305	193000	725949595	20050	20050	20050	20050	0
147	20250305	192900	725949595	20050	20050	20050	20050	0
148	20250305	192800	725949595	20050	20050	20050	20050	0
149	20250305	192700	725949595	20050	20050	20050	20050	0
150	20250305	192600	725949595	20050	20050	20050	20050	0
151	20250305	192500	725949595	20050	20050	20050	20050	0
152	20250305	192400	725949595	20050	20050	20050	20050	1974
153	20250305	192300	725949595	20050	20050	20050	20050	0
154	20250305	192200	725949595	20050	20050	20050	20050	0
155	20250305	192100	725949595	20050	20050	20050	20050	0
156	20250305	192000	725949595	20050	20050	20050	20050	0
157	20250305	191900	725949595	20050	20050	20050	20050	0
158	20250305	191800	725949595	20050	20050	20050	20050	0
159	20250305	191700	725949595	20050	20050	20050	20050	0
160	20250305	191600	725949595	20050	20050	20050	20050	0
161	20250305	191500	725949595	20050	20050	20050	20050	0
162	20250305	191400	725949595	20050	20050	20050	20050	0
163	20250305	191300	725949595	20050	20050	20050	20050	0
164	20250305	191200	725949595	20050	20050	20050	20050	0
165	20250305	191100	725949595	20050	20050	20050	20050	0
166	20250305	191000	725949595	20050	20050	20050	20050	0
167	20250305	190900	725949595	20050	20050	20050	20050	0
168	20250305	190800	725949595	20050	20050	20050	20050	0
169	20250305	190700	725949595	20050	20050	20050	20050	0
170	20250305	190600	725949595	20050	20050	20050	20050	0
171	20250305	190500	725949595	20050	20050	20050	20050	0
172	20250305	190400	725949595	20050	20050	20050	20050	0
173	20250305	190300	725949595	20050	20050	20050	20050	0
174	20250305	190200	725949595	20050	20050	20050	20050	0
175	20250305	190100	725949595	20050	20050	20050	20050	0
176	20250305	190000	725949595	20050	20050	20050	20050	0
177	20250305	185900	725949595	20050	20050	20050	20050	0
178	20250305	185800	725949595	20050	20050	20050	20050	0
179	20250305	185700	725949595	20050	20050	20050	20050	0
180	20250305	185600	725949595	20050	20050	20050	20050	0
181	20250305	185500	725949595	20050	20050	20050	20050	0
182	20250305	185400	725949595	20050	20050	20050	20050	1974
183	20250305	185300	725949595	20050	20050	20050	20050	0
184	20250305	185200	725949595	20050	20050	20050	20050	0
185	20250305	185100	725949595	20050	20050	20050	20050	0
186	20250305	185000	725949595	20050	20050	20050	20050	0
187	20250305	184900	725949595	20050	20050	20050	20050	0
188	20250305	184800	725949595	20050	20050	20050	20050	0
189	20250305	184700	725949595	20050	20050	20050	20050	0
190	20250305	184600	725949595	20050	20050	20050	20050	0
191	20250305	184500	725949595	20050	20050	20050	20050	0
192	20250305	184400	725949595	20050	20050	20050	20050	0
193	20250305	184300	725949595	20050	20050	20050	20050	0
194	20250305	184200	725949595	20050	20050	20050	20050	0
195	20250305	184100	725949595	20050	20050	20050	20050	0
196	20250305	184000	725949595	20050	20050	20050	20050	0
197	20250305	183900	725949595	20050	20050	20050	20050	0
198	20250305	183800	725949595	20050	20050	20050	20050	0
199	20250305	183700	725949595	20050	20050	20050	20050	0
200	20250305	183600	725949595	20050	20050	20050	20050	0
201	20250305	183500	725949595	20050	20050	20050	20050	0
202	20250305	183400	725949595	20050	20050	20050	20050	0
203	20250305	183300	725949595	20050	20050	20050	20050	0
204	20250305	183200	725949595	20050	20050	20050	20050	0
205	20250305	183100	725949595	20050	20050	20050	20050	0
206	20250305	183000	725949595	20050	20050	20050	20050	0
207	20250305	182900	725949595	20050	20050	20050	20050	0
208	20250305	182800	725949595	20050	20050	20050	20050	0
209	20250305	182700	725949595	20050	20050	20050	20050	0
210	20250305	182600	725949595	20050	20050	20050	20050	0
211	20250305	182500	725949595	20050	20050	20050	20050	0
212	20250305	182400	725949595	20050	20050	20050	20050	1974
213	20250305	182300	725949595	20050	20050	20050	20050	0
214	20250305	182200	725949595	20050	20050	20050	20050	0
215	20250305	182100	725949595	20050	20050	20050	20050	0
216	20250305	182000	725949595	20050	20050	20050	20050	0
217	20250305	181900	725949595	20050	20050	20050	20050	0
218	20250305	181800	725949595	20050	20050	20050	20050	0
219	20250305	181700	725949595	20050	20050	20050	20050	0
220	20250305	181600	725949595	20050	20050	20050	20050	0
221	20250305	181500	725949595	20050	20050	20050	20050	0
222	20250305	181400	725949595	20050	20050	20050	20050	0
223	20250305	181300	725949595	20050	20050	20050	20050	0
224	20250305	181200	725949595	20050	20050	20050	20050	0
225	20250305	181100	725949595	20050	20050	20050	20050	0
226	20250305	181000	725949595	20050	20050	20050	20050	0
227	20250305	180900	725949595	20050	20050	20050	20050	0
228	20250305	180800	725949595	20050	20050	20050	20050	0
229	20250305	180700	725949595	20050	20050	20050	20050	0
230	20250305	180600	725949595	20050	20050	20050	20050	0
231	20250305	180500	725949595	20050	20050	20050	20050	0
232	20250305	180400	725949595	20050	20050	20050	20050	0
233	20250305	180300	725949595	20050	20050	20050	20050	0
234	20250305	180200	725949595	20050	20050	20050	20050	0
235	20250305	180100	725949595	20050	20050	20050	20050	0
236	20250305	180000	725949595	20050	20050	20050	20050	0
237	20250305	175900	725949595	20050	20050	20050	20050	0
238	20250305	175800	725949595	20050	20050	20050	20050	0
239	20250305	175700	725949595	20050	20050	20050	20050	0
240	20250305	175600	725949595	20050	20050	20050	20050	0
241	20250305	175500	725949595	20050	20050	20050	20050	0
242	20250305	175400	725949595	20050	20050	20050	20050	1974
243	20250305	175300	725949595	20050	20050	20050	20050	0
244	20250305	175200	725949595	20050	20050	20050	20050	0
245	20250305	175100	725949595	20050	20050	20050	20050	0
246	20250305	175000	725949595	20050	20050	20050	20050	0
247	20250305	174900	725949595	20050	20050	20050	20050	0
248	20250305	174800	725949595	20050	20050	20050	20050	0
249	20250305	174700	725949595	20050	20050	20050	20050	0
250	20250305	174600	725949595	20050	20050	20050	20050	0
251	20250305	174500	725949595	20050	20050	20050	20050	0
252	20250305	174400	725949595	20050	20050	20050	20050	0
253	20250305	174300	725949595	20050	20050	20050	20050	0
254	20250305	174200	725949595	20050	20050	20050	20050	0
255	20250305	174100	725949595	20050	20050	20050	20050	0
256	20250305	174000	725949595	20050	20050	20050	20050	0
257	20250305	173900	725949595	20050	20050	20050	20050	0
258	20250305	173800	725949595	20050	20050	20050	20050	0
259	20250305	173700	725949595	20050	20050	20050	20050	0
260	20250305	173600	725949595	20050	20050	20050	20050	0
261	20250305	173500	725949595	20050	20050	20050	20050	0
262	20250305	173400	725949595	20050	20050	20050	20050	0
263	20250305	173300	725949595	20050	20050	20050	20050	0
264	20250305	173200	725949595	20050	20050	20050	20050	0
265	20250305	173100	725949595	20050	20050	20050	20050	0
266	20250305	173000	725949595	20050	20050	20050	20050	0
267	20250305	172900	725949595	20050	20050	20050	20050	0
268	20250305	172800	725949595	20050	20050	20050	20050	0
269	20250305	172700	725949595	20050	20050	20050	20050	0
270	20250305	172600	725949595	20050	20050	20050	20050	0
271	20250305	172500	725949595	20050	20050	20050	20050	0
272	20250305	172400	725949595	20050	20050	20050	20050	1974
273	20250305	172300	725949595	20050	20050	20050	20050	0
274	20250305	172200	725949595	20050	20050	20050	20050	0
275	20250305	172100	725949595	20050	20050	20050	20050	0
276	20250305	172000	725949595	20050	20050	20050	20050	0
277	20250305	171900	725949595	20050	20050	20050	20050	0
278	20250305	171800	725949595	20050	20050	20050	20050	0
279	20250305	171700	725949595	20050	20050	20050	20050	0
280	20250305	171600	725949595	20050	20050	20050	20050	0
281	20250305	171500	725949595	20050	20050	20050	20050	0
282	20250305	171400	725949595	20050	20050	20050	20050	0
283	20250305	171300	725949595	20050	20050	20050	20050	0
284	20250305	171200	725949595	20050	20050	20050	20050	0
285	20250305	171100	725949595	20050	20050	20050	20050	0
286	20250305	171000	725949595	20050	20050	20050	20050	0
287	20250305	170900	725949595	20050	20050	20050	20050	0
288	20250305	170800	725949595	20050	20050	20050	20050	0
289	20250305	170700	725949595	20050	20050	20050	20050	0
290	20250305	170600	725949595	20050	20050	20050	20050	0
291	20250305	170500	725949595	20050	20050	20050	20050	0
292	20250305	170400	725949595	20050	20050	20050	20050	0
293	20250305	170300	725949595	20050	20050	20050	20050	0
294	20250305	170200	725949595	20050	20050	20050	20050	0
295	20250305	170100	725949595	20050	20050	20050	20050	0
296	20250305	170000	725949595	20050	20050	20050	20050	0
297	20250305	165900	725949595	20050	20050	20050	20050	0
298	20250305	165800	725949595	20050	20050	20050	20050	0
299	20250305	165700	725949595	20050	20050	20050	20050	0
300	20250305	165600	725949595	20050	20050	20050	20050	0
301	20250305	165500	725949595	20050	20050	20050	20050	0
302	20250305	165400	725949595	20050	20050	20050	20050	1974
303	20250305	165300	725949595	20050	20050	20050	20050	0
304	20250305	165200	725949595	20050	20050	20050	20050	0
305	20250305	165100	725949595	20050	20050	20050	20050	0
306	20250305	165000	725949595	20050	20050	20050	20050	0
307	20250305	164900	725949595	20050	20050	20050	20050	0
308	20250305	164800	725949595	20050	20050	20050	20050	0
309	20250305	164700	725949595	20050	20050	20050	20050	0
310	20250305	164600	725949595	20050	20050	20050	20050	0
311	20250305	164500	725949595	20050	20050	20050	20050	0
312	20250305	164400	725949595	20050	20050	20050	20050	0
313	20250305	164300	725949595	20050	20050	20050	20050	0
314	20250305	164200	725949595	20050	20050	20050	20050	0
315	20250305	164100	725949595	20050	20050	20050	20050	0
316	20250305	164000	725949595	20050	20050	20050	20050	0
317	20250305	163900	725949595	20050	20050	20050	20050	0
318	20250305	163800	725949595	20050	20050	20050	20050	0
319	20250305	163700	725949595	20050	20050	20050	20050	0
320	20250305	163600	725949595	20050	20050	20050	20050	0
321	20250305	163500	725949595	20050	20050	20050	20050	0
322	20250305	163400	725949595	20050	20050	20050	20050	0
323	20250305	163300	725949595	20050	20050	20050	20050	0
324	20250305	163200	725949595	20050	20050	20050	20050	0
325	20250305	163100	725949595	20050	20050	20050	20050	0
326	20250305	163000	725949595	20050	20050	20050	20050	0
327	20250305	162900	725949595	20050	20050	20050	20050	0
328	20250305	162800	725949595	20050	20050	20050	20050	0
329	20250305	162700	725949595	20050	20050	20050	20050	0
330	20250305	162600	725949595	20050	20050	20050	20050	0
331	20250305	162500	725949595	20050	20050	20050	20050	0
332	20250305	162400	725949595	20050	20050	20050	20050	1974
333	20250305	162300	725949595	20050	20050	20050	20050	0
334	20250305	162200	725949595	20050	20050	20050	20050	0
335	20250305	162100	725949595	20050	20050	20050	20050	0
336	20250305	162000	725949595	20050	20050	20050	20050	0
337	20250305	161900	725949595	20050	20050	20050	20050	0
338	20250305	161800	725949595	20050	20050	20050	20050	0
339	20250305	161700	725949595	20050	20050	20050	20050	0
340	20250305	161600	725949595	20050	20050	20050	20050	0
341	20250305	161500	725949595	20050	20050	20050	20050	0
342	20250305	161400	725949595	20050	20050	20050	20050	0
343	20250305	161300	725949595	20050	20050	20050	20050	0
344	20250305	161200	725949595	20050	20050	20050	20050	0
345	20250305	161100	725949595	20050	20050	20050	20050	0
346	20250305	161000	725949595	20050	20050	20050	20050	0
347	20250305	160900	725949595	20050	20050	20050	20050	0
348	20250305	160800	725949595	20050	20050	20050	20050	0
349	20250305	160700	725949595	20050	20050	20050	20050	0
350	20250305	160600	725949595	20050	20050	20050	20050	0
351	20250305	160500	725949595	20050	20050	20050	20050	0
352	20250305	160400	725949595	20050	20050	20050	20050	0
353	20250305	160300	725949595	20050	20050	20050	20050	0
354	20250305	160200	725949595	20050	20050	20050	20050	0
355	20250305	160100	725949595	20050	20050	20050	20050	0
356	20250305	160000	725949595	20050	20050	20050	20050	0
357	20250305	155900	725949595	20050	20050	20050	20050	0
358	20250305	155800	725949595	20050	20050	20050	20050	0
359	20250305	155700	725949595	20050	20050	20050	20050	0
360	20250305	155600	725949595	20050	20050	20050	20050	0
361	20250305	155500	725949595	20050	20050	20050	20050	0
362	20250305	155400	725949595	20050	20050	20050	20050	1974
363	20250305	155300	725949595	20050	20050	20050	20050	0
364	20250305	155200	725949595	20050	20050	20050	20050	0
365	20250305	155100	725949595	20050	20050	20050	20050	0
366	20250305	155000	725949595	20050	20050	20050	20050	0
367	20250305	154900	725949595	20050	20050	20050	20050	0
368	20250305	154800	725949595	20050	20050	20050	20050	0
369	20250305	154700	725949595	20050	20050	20050	20050	0
370	20250305	154600	725949595	20050	20050	20050	20050	0
371	20250305	154500	725949595	20050	20050	20050	20050	0
372	20250305	154400	725949595	20050	20050	20050	20050	0
373	20250305	154300	725949595	20050	20050	20050	20050	0
374	20250305	154200	725949595	20050	20050	20050	20050	0
375	20250305	154100	725949595	20050	20050	20050	20050	0
376	20250305	154000	725949595	20050	20050	20050	20050	0
377	20250305	153900	725949595	20050	20050	20050	20050	0
378	20250305	153800	725949595	20050	20050	20050	20050	0
379	20250305	153700	725949595	20050	20050	20050	20050	0
380	20250305	153600	725949595	20050	20050	20050	20050	0
381	20250305	153500	725949595	20050	20050	20050	20050	0
382	20250305	153400	725949595	20050	20050	20050	20050	0
383	20250305	153300	725949595	20050	20050	20050	20050	0
384	20250305	153200	725949595	20050	20050	20050	20050	0
385	20250305	153100	725949595	20050	20050	20050	20050	0
386	20250305	153000	725949595	20050	20050	20050	20050	1974
387	20250305	152900	686370895	20050	20050	20050	20050	0
388	20250305	152800	686370895	20050	20050	20050	20050	0
389	20250305	152700	686370895	20050	20050	20050	20050	0
390	20250305	152600	686370895	20050	20050	20050	20050	0
391	20250305	152500	686370895	20050	20050	20050	20050	0
392	20250305	152400	686370895	20050	20050	20050	20050	0
393	20250305	152300	686370895	20050	20050	20050	20050	0
394	20250305	152200	686370895	20050	20050	20050	20050	0
395	20250305	152100	686370895	20050	20050	20050	20050	0
396	20250305	152000	686370895	20050	20050	20050	20050	0
397	20250305	151900	686370895	20050	20050	20050	20050	73
398	20250305	151800	684907245	20050	20050	20050	20050	74
399	20250305	151700	683423545	20050	20100	20100	20050	86
400	20250305	151600	681699195	20050	20150	20150	20050	893
401	20250305	151500	663781545	20050	20100	20100	20050	21
402	20250305	151400	663360295	20150	20100	20150	20100	344
403	20250305	151300	656428795	20050	20050	20100	20050	142
404	20250305	151200	653581395	20050	20050	20050	20050	5
405	20250305	151100	653481145	20100	20050	20100	20050	39
406	20250305	151000	652697295	20050	20050	20050	20050	0
407	20250305	150900	652697295	20050	20050	20050	20050	0
408	20250305	150800	652697295	20050	20100	20100	20050	15
409	20250305	150700	652396495	20050	20050	20050	20050	0
410	20250305	150600	652396495	20050	20100	20100	20050	189
411	20250305	150500	648604045	20100	20100	20100	20100	12
412	20250305	150400	648362845	20050	20050	20050	20050	25
413	20250305	150300	647861595	20100	20100	20100	20100	271
414	20250305	150200	642414495	20050	20100	20100	20050	192
415	20250305	150100	638564845	20100	20100	20100	20100	154
416	20250305	150000	635469445	20100	20100	20100	20100	63
417	20250305	145900	634203145	20100	20100	20100	20100	0
418	20250305	145800	634203145	20100	20100	20100	20100	2
419	20250305	145700	634162945	20050	20050	20050	20050	0
420	20250305	145600	634162945	20050	20050	20050	20050	0
421	20250305	145500	634162945	20050	20050	20050	20050	0
422	20250305	145400	634162945	20050	20100	20100	20050	318
423	20250305	145300	627785195	20100	20100	20100	20100	290
424	20250305	145200	621956195	20100	20100	20100	20100	76
425	20250305	145100	620428595	20100	20100	20100	20100	47
426	20250305	145000	619483895	20100	20100	20100	20100	29
427	20250305	144900	618900995	20050	20100	20100	20050	42
428	20250305	144800	618057495	20050	20050	20050	20050	1000
429	20250305	144700	598007495	20100	20050	20150	20050	100
430	20250305	144600	596002295	20050	20050	20050	20050	0
431	20250305	144500	596002295	20050	20050	20050	20050	0
432	20250305	144400	596002295	20050	20200	20200	20050	18
433	20250305	144300	595641095	20200	20200	20200	20200	1
434	20250305	144200	595620895	20200	20200	20200	20200	0
435	20250305	144100	595620895	20200	20200	20200	20200	2
436	20250305	144000	595580495	20050	20100	20100	20050	391
437	20250305	143900	587734895	20150	20150	20150	20150	3
438	20250305	143800	587674445	20150	20150	20150	20150	0
439	20250305	143700	587674445	20150	20150	20150	20150	0
440	20250305	143600	587674445	20150	20150	20150	20150	57
441	20250305	143500	586525895	20200	20200	20200	20200	10
442	20250305	143400	586323895	20250	20250	20250	20250	0
443	20250305	143300	586323895	20250	20250	20250	20250	1
444	20250305	143200	586303645	20250	20250	20250	20250	0
445	20250305	143100	586303645	20250	20250	20250	20250	0
446	20250305	143000	586303645	20250	20150	20250	20100	537
447	20250305	142900	575509745	20150	20150	20150	20150	27
448	20250305	142800	574965695	20150	20150	20150	20150	20
449	20250305	142700	574562695	20150	20150	20150	20150	10
450	20250305	142600	574361195	20150	20150	20150	20150	50
451	20250305	142500	573353695	20200	20250	20250	20200	201
452	20250305	142400	569293445	20200	20200	20200	20200	10
453	20250305	142300	569091445	20200	20200	20200	20200	0
454	20250305	142200	569091445	20200	20200	20200	20200	0
455	20250305	142100	569091445	20200	20200	20200	20200	25
456	20250305	142000	568586445	20200	20200	20200	20200	0
457	20250305	141900	568586445	20200	20200	20200	20200	23
458	20250305	141800	568121845	20250	20250	20250	20250	1
459	20250305	141700	568101595	20200	20200	20200	20200	0
460	20250305	141600	568101595	20200	20250	20250	20200	33
461	20250305	141500	567434195	20250	20250	20250	20250	191
462	20250305	141400	563566445	20250	20250	20250	20250	3
463	20250305	141300	563505695	20200	20200	20200	20200	0
464	20250305	141200	563505695	20200	20200	20200	20200	0
465	20250305	141100	563505695	20200	20200	20200	20200	28
466	20250305	141000	562940095	20200	20200	20200	20200	0
467	20250305	140900	562940095	20200	20200	20200	20200	5
468	20250305	140800	562839095	20200	20200	20200	20200	8
469	20250305	140700	562677495	20250	20200	20250	20200	300
470	20250305	140600	556611595	20150	20075	20150	20050	203
471	20250305	140500	552529020	20075	20075	20075	20075	5
472	20250305	140400	552428645	20100	20100	20100	20100	0
473	20250305	140300	552428645	20100	20100	20100	20100	0
474	20250305	140200	552428645	20100	20100	20100	20100	2
475	20250305	140100	552388445	20100	20100	20100	20100	0
476	20250305	140000	552388445	20100	20100	20100	20100	503
477	20250305	135900	542278145	20100	20200	20200	20100	52
478	20250305	135800	541232745	20100	20100	20100	20100	0
479	20250305	135700	541232745	20100	20100	20100	20100	0
480	20250305	135600	541232745	20100	20100	20100	20100	0
481	20250305	135500	541232745	20100	20100	20100	20100	0
482	20250305	135400	541232745	20100	20100	20100	20100	0
483	20250305	135300	541232745	20100	20100	20100	20100	1
484	20250305	135200	541212645	20100	20100	20100	20100	0
485	20250305	135100	541212645	20100	20150	20150	20100	36
486	20250305	135000	540487895	20150	20150	20150	20150	65
487	20250305	134900	539178145	20150	20150	20150	20150	1
488	20250305	134800	539157995	20150	20150	20150	20150	0
489	20250305	134700	539157995	20150	20150	20150	20150	0
490	20250305	134600	539157995	20150	20150	20150	20150	0
491	20250305	134500	539157995	20150	20150	20150	20150	0
492	20250305	134400	539157995	20150	20150	20150	20150	0
493	20250305	134300	539157995	20150	20150	20150	20150	0
494	20250305	134200	539157995	20150	20150	20150	20150	0
495	20250305	134100	539157995	20150	20150	20150	20150	5
496	20250305	134000	539057245	20100	20100	20100	20100	168
497	20250305	133900	535680445	20150	20150	20150	20150	0
498	20250305	133800	535680445	20150	20150	20150	20150	9
499	20250305	133700	535499095	20050	20050	20050	20050	0
500	20250305	133600	535499095	20050	20050	20050	20050	0
501	20250305	133500	535499095	20050	20050	20050	20050	0
502	20250305	133400	535499095	20050	20050	20050	20050	0
503	20250305	133300	535499095	20050	20050	20050	20050	25
504	20250305	133200	534997845	20050	20100	20100	20050	2000
505	20250305	133100	494897795	20150	20150	20150	20150	15
506	20250305	133000	494595545	20050	20050	20050	20050	0
507	20250305	132900	494595545	20050	20100	20100	20050	486
508	20250305	132800	484850795	20100	20100	20100	20100	49
509	20250305	132700	483865895	20100	20050	20100	20050	42
510	20250305	132600	483022395	20100	20100	20100	20100	1
511	20250305	132500	483002295	20100	20100	20100	20100	1
512	20250305	132400	482982195	20050	20050	20050	20050	0
513	20250305	132300	482982195	20050	20200	20200	20050	9
514	20250305	132200	482801345	20200	20200	20200	20200	0
515	20250305	132100	482801345	20200	20200	20200	20200	0
516	20250305	132000	482801345	20200	20200	20200	20200	132
517	20250305	131900	480134945	20100	20100	20100	20100	0
518	20250305	131800	480134945	20100	20100	20200	20100	17
519	20250305	131700	479793145	20100	20100	20100	20100	0
520	20250305	131600	479793145	20100	20100	20100	20100	0
521	20250305	131500	479793145	20100	20100	20100	20100	31
522	20250305	131400	479170045	20100	20100	20100	20100	0
523	20250305	131300	479170045	20100	20150	20150	20100	106
524	20250305	131200	477037445	20100	20100	20100	20100	0
525	20250305	131100	477037445	20100	20100	20100	20100	0
526	20250305	131000	477037445	20100	20150	20150	20100	311
527	20250305	130900	470780445	20100	20200	20200	20100	100
528	20250305	130800	468769295	20200	20200	20200	20200	0
529	20250305	130700	468769295	20200	20200	20200	20200	0
530	20250305	130600	468769295	20200	20300	20300	20200	203
531	20250305	130500	464648595	20300	20300	20300	20300	122
532	20250305	130400	462171995	20300	20300	20300	20300	3
533	20250305	130300	462111095	20300	20300	20300	20300	2
534	20250305	130200	462070495	20300	20300	20300	20300	1
535	20250305	130100	462050195	20200	20200	20200	20200	156
536	20250305	130000	458898995	20150	20100	20150	20100	437
537	20250305	125900	450098445	20050	20100	20100	20050	60
538	20250305	125800	448894295	20150	20150	20150	20150	1
539	20250305	125700	448874145	20100	20100	20100	20100	0
540	20250305	125600	448874145	20100	20100	20100	20100	21
541	20250305	125500	448452045	20100	20100	20100	20100	0
542	20250305	125400	448452045	20100	20100	20100	20100	0
543	20250305	125300	448452045	20100	20100	20100	20100	100
544	20250305	125200	446442045	20100	20100	20100	20100	0
545	20250305	125100	446442045	20100	20100	20100	20100	55
546	20250305	125000	445336545	20100	20100	20100	20100	75
547	20250305	124900	443829045	20100	20100	20100	20100	7
548	20250305	124800	443688345	20000	20000	20000	20000	104
549	20250305	124700	441608345	20100	20100	20100	20100	40
550	20250305	124600	440804345	20150	20150	20150	20150	0
551	20250305	124500	440804345	20150	20150	20150	19970	2600
552	20250305	124400	388781175	20100	20150	20150	20100	365
553	20250305	124300	381443825	20150	20150	20150	20150	12
554	20250305	124200	381202025	20150	20150	20150	20150	332
555	20250305	124100	374512225	20200	20200	20200	20200	197
556	20250305	124000	370532825	20250	20250	20250	20250	76
557	20250305	123900	368993825	20250	20250	20250	20250	121
558	20250305	123800	366543575	20250	20250	20250	20250	71
559	20250305	123700	365105825	20300	20300	20300	20300	0
560	20250305	123600	365105825	20300	20350	20350	20300	51
561	20250305	123500	364070475	20250	20250	20250	20250	60
562	20250305	123400	362855475	20250	20250	20250	20250	0
563	20250305	123300	362855475	20250	20250	20250	20250	0
564	20250305	123200	362855475	20250	20250	20250	20250	0
565	20250305	123100	362855475	20250	20250	20250	20250	44
566	20250305	123000	361964475	20400	20400	20400	20400	0
567	20250305	122900	361964475	20400	20350	20400	20250	1402
568	20250305	122800	333522375	20350	20350	20350	20350	250
569	20250305	122700	328434875	20400	20400	20400	20400	3
570	20250305	122600	328373675	20400	20400	20400	20400	0
571	20250305	122500	328373675	20400	20400	20400	20400	0
572	20250305	122400	328373675	20400	20400	20400	20400	2
573	20250305	122300	328332875	20400	20400	20400	20400	4
574	20250305	122200	328251275	20400	20400	20400	20400	106
575	20250305	122100	326088875	20400	20400	20400	20400	82
576	20250305	122000	324416075	20400	20400	20400	20400	1
577	20250305	121900	324395675	20350	20350	20350	20350	0
578	20250305	121800	324395675	20350	20350	20350	20350	0
579	20250305	121700	324395675	20350	20350	20350	20350	0
580	20250305	121600	324395675	20350	20350	20350	20350	0
581	20250305	121500	324395675	20350	20350	20350	20350	0
582	20250305	121400	324395675	20350	20350	20350	20350	130
583	20250305	121300	321750175	20350	20350	20350	20350	36
584	20250305	121200	321017575	20350	20350	20400	20350	198
585	20250305	121100	316988225	20400	20400	20400	20400	0
586	20250305	121000	316988225	20400	20400	20400	20400	30
587	20250305	120900	316376225	20400	20350	20400	20350	160
588	20250305	120800	313119725	20400	20400	20400	20400	66
589	20250305	120700	311773325	20400	20400	20400	20400	0
590	20250305	120600	311773325	20400	20350	20400	20350	218
591	20250305	120500	307333575	20350	20350	20350	20350	0
592	20250305	120400	307333575	20350	20350	20350	20350	0
593	20250305	120300	307333575	20350	20350	20350	20350	30
594	20250305	120200	306723075	20400	20400	20400	20400	40
595	20250305	120100	305907075	20400	20400	20400	20400	13
596	20250305	120000	305641875	20400	20400	20400	20400	0
597	20250305	115900	305641875	20400	20400	20400	20400	216
598	20250305	115800	301235475	20450	20450	20450	20450	0
599	20250305	115700	301235475	20450	20450	20450	20450	10
600	20250305	115600	301030975	20450	20450	20450	20450	50
601	20250305	115500	300008475	20400	20400	20400	20400	29
602	20250305	115400	299416875	20450	20400	20450	20400	88
603	20250305	115300	297619925	20450	20450	20450	20450	10
604	20250305	115200	297415425	20450	20450	20450	20450	0
605	20250305	115100	297415425	20450	20450	20450	20450	0
606	20250305	115000	297415425	20450	20450	20450	20450	0
607	20250305	114900	297415425	20450	20400	20450	20400	21
608	20250305	114800	296986025	20400	20400	20400	20400	0
609	20250305	114700	296986025	20400	20400	20400	20400	17
610	20250305	114600	296639225	20400	20400	20400	20400	10
611	20250305	114500	296435225	20400	20400	20400	20400	0
612	20250305	114400	296435225	20400	20400	20400	20400	18
613	20250305	114300	296068025	20400	20400	20400	20400	61
614	20250305	114200	294823625	20400	20400	20400	20400	82
615	20250305	114100	293150825	20400	20450	20450	20400	30
616	20250305	114000	292537825	20400	20400	20400	20400	0
617	20250305	113900	292537825	20400	20400	20400	20400	0
618	20250305	113800	292537825	20400	20400	20400	20400	0
619	20250305	113700	292537825	20400	20400	20400	20400	14
620	20250305	113600	292252225	20400	20400	20400	20400	0
621	20250305	113500	292252225	20400	20400	20400	20400	76
622	20250305	113400	290701825	20400	20400	20400	20400	0
623	20250305	113300	290701825	20400	20400	20400	20400	0
624	20250305	113200	290701825	20400	20400	20400	20400	141
625	20250305	113100	287825425	20400	20400	20400	20400	39
626	20250305	113000	287029825	20400	20400	20400	20400	318
627	20250305	112900	280542625	20450	20500	20500	20450	259
628	20250305	112800	275243525	20450	20450	20450	20450	0
629	20250305	112700	275243525	20450	20450	20450	20450	0
630	20250305	112600	275243525	20450	20450	20450	20450	0
631	20250305	112500	275243525	20450	20450	20450	20450	0
632	20250305	112400	275243525	20450	20450	20450	20450	0
633	20250305	112300	275243525	20450	20450	20450	20450	50
634	20250305	112200	274221025	20450	20450	20450	20450	0
635	20250305	112100	274221025	20450	20450	20450	20450	596
636	20250305	112000	262032825	20450	20450	20450	20450	63
637	20250305	111900	260744475	20450	20450	20450	20450	0
638	20250305	111800	260744475	20450	20450	20450	20450	109
639	20250305	111700	258515425	20450	20450	20450	20450	0
640	20250305	111600	258515425	20450	20450	20450	20450	0
641	20250305	111500	258515425	20450	20450	20450	20450	5
642	20250305	111400	258413175	20450	20550	20550	20450	817
643	20250305	111300	241663625	20550	20550	20550	20550	96
644	20250305	111200	239690825	20550	20600	20600	20550	150
645	20250305	111100	236607725	20600	20650	20650	20600	771
646	20250305	111000	220723675	20700	20700	20700	20700	0
647	20250305	110900	220723675	20700	20650	20700	20600	68
648	20250305	110800	219319425	20700	20700	20700	20700	0
649	20250305	110700	219319425	20700	20650	20700	20650	19
650	20250305	110600	218927025	20650	20700	20700	20650	3
651	20250305	110500	218864975	20650	20700	20700	20650	51
652	20250305	110400	217811775	20700	20700	20700	20700	0
653	20250305	110300	217811775	20700	20650	20700	20650	8
654	20250305	110200	217646375	20700	20700	20700	20700	0
655	20250305	110100	217646375	20700	20700	20700	20700	0
656	20250305	110000	217646375	20700	20650	20700	20650	7
657	20250305	105900	217501725	20700	20650	20700	20650	16
658	20250305	105800	217171225	20650	20650	20650	20650	19
659	20250305	105700	216778875	20600	20650	20650	20600	34
660	20250305	105600	216077025	20650	20650	20650	20650	9
661	20250305	105500	215891175	20700	20700	20700	20700	0
662	20250305	105400	215891175	20700	20700	20700	20700	6
663	20250305	105300	215766975	20700	20700	20700	20700	2
664	20250305	105200	215725575	20700	20700	20700	20700	0
665	20250305	105100	215725575	20700	20700	20700	20700	4
666	20250305	105000	215642775	20700	20650	20700	20650	63
667	20250305	104900	214341725	20700	20700	20700	20650	4
668	20250305	104800	214258975	20650	20650	20700	20650	45
669	20250305	104700	213329625	20700	20700	20700	20700	0
670	20250305	104600	213329625	20700	20700	20700	20700	0
671	20250305	104500	213329625	20700	20650	20700	20650	105
672	20250305	104400	211161125	20700	20700	20700	20650	3
673	20250305	104300	211099075	20700	20700	20700	20700	0
674	20250305	104200	211099075	20700	20700	20700	20700	0
675	20250305	104100	211099075	20700	20650	20700	20600	165
676	20250305	104000	207694225	20650	20650	20650	20650	0
677	20250305	103900	207694225	20650	20650	20650	20650	0
678	20250305	103800	207694225	20650	20650	20650	20650	2
679	20250305	103700	207652925	20700	20700	20700	20700	0
680	20250305	103600	207652925	20700	20700	20700	20700	0
681	20250305	103500	207652925	20700	20700	20700	20700	0
682	20250305	103400	207652925	20700	20700	20700	20700	0
683	20250305	103300	207652925	20700	20700	20700	20700	25
684	20250305	103200	207135425	20650	20650	20650	20650	9
685	20250305	103100	206949575	20700	20700	20700	20700	0
686	20250305	103000	206949575	20700	20700	20700	20650	4
687	20250305	102900	206866875	20650	20650	20650	20650	1
688	20250305	102800	206846225	20700	20700	20700	20700	0
689	20250305	102700	206846225	20700	20700	20700	20700	1
690	20250305	102600	206825525	20600	20650	20700	20600	82
691	20250305	102500	205134175	20600	20600	20600	20600	0
692	20250305	102400	205134175	20600	20600	20600	20600	6
693	20250305	102300	205010575	20700	20700	20700	20700	1
694	20250305	102200	204989875	20650	20650	20650	20650	103
695	20250305	102100	202862925	20650	20650	20650	20650	0
696	20250305	102000	202862925	20650	20550	20650	20550	57
697	20250305	101900	201691225	20650	20650	20650	20650	0
698	20250305	101800	201691225	20650	20650	20650	20650	1
699	20250305	101700	201670575	20650	20650	20650	20650	0
700	20250305	101600	201670575	20650	20550	20675	20550	437
701	20250305	101500	192663875	20650	20650	20650	20650	0
702	20250305	101400	192663875	20650	20650	20650	20650	5
703	20250305	101300	192560625	20650	20650	20650	20650	1
704	20250305	101200	192539975	20550	20550	20550	20550	1
705	20250305	101100	192519425	20650	20600	20650	20600	118
706	20250305	101000	190087725	20650	20650	20650	20650	0
707	20250305	100900	190087725	20650	20650	20650	20650	0
708	20250305	100800	190087725	20650	20650	20650	20650	0
709	20250305	100700	190087725	20650	20500	20650	20500	90
710	20250305	100600	188242575	20600	20600	20600	20600	304
711	20250305	100500	181980175	20500	20600	20600	20500	59
712	20250305	100400	180770475	20550	20550	20550	20550	1
713	20250305	100300	180749925	20500	20500	20500	20500	1
714	20250305	100200	180729425	20500	20550	20550	20500	270
715	20250305	100100	175189425	20500	20500	20500	20500	5
716	20250305	100000	175086925	20500	20525	20525	20500	100
717	20250305	095900	173036600	20500	20500	20500	20500	7
718	20250305	095800	172893100	20550	20550	20550	20550	22
719	20250305	095700	172441000	20550	20550	20550	20550	0
720	20250305	095600	172441000	20550	20550	20550	20550	0
721	20250305	095500	172441000	20550	20550	20550	20550	20
722	20250305	095400	172030000	20550	20500	20550	20500	31
723	20250305	095300	171394450	20500	20500	20500	20500	0
724	20250305	095200	171394450	20500	20550	20550	20500	57
725	20250305	095100	170223450	20550	20550	20550	20550	0
726	20250305	095000	170223450	20550	20550	20550	20550	0
727	20250305	094900	170223450	20550	20600	20600	20500	87
728	20250305	094800	168434400	20500	20500	20500	20500	299
729	20250305	094700	162304900	20500	20500	20500	20500	1
730	20250305	094600	162284400	20600	20600	20600	20600	1
731	20250305	094500	162263800	20500	20600	20600	20500	205
732	20250305	094400	158055800	20500	20500	20500	20500	0
733	20250305	094300	158055800	20500	20500	20500	20500	0
734	20250305	094200	158055800	20500	20500	20500	20500	0
735	20250305	094100	158055800	20500	20500	20500	20500	142
736	20250305	094000	155144800	20500	20550	20550	20500	142
737	20250305	093900	152231900	20500	20550	20550	20500	145
738	20250305	093800	149256600	20650	20650	20650	20650	0
739	20250305	093700	149256600	20650	20650	20650	20650	190
740	20250305	093600	145333100	20650	20650	20650	20650	0
741	20250305	093500	145333100	20650	20600	20650	20600	142
742	20250305	093400	142404400	20550	20550	20550	20550	140
743	20250305	093300	139527400	20500	20500	20500	20500	0
744	20250305	093200	139527400	20500	20500	20500	20500	49
745	20250305	093100	138522900	20450	20500	20500	20450	165
746	20250305	093000	135140900	20450	20450	20450	20450	0
747	20250305	092900	135140900	20450	20450	20450	20450	0
748	20250305	092800	135140900	20450	20450	20450	20450	0
749	20250305	092700	135140900	20450	20450	20450	20450	8
750	20250305	092600	134977300	20450	20450	20450	20450	19
751	20250305	092500	134588750	20450	20450	20450	20450	18
752	20250305	092400	134220650	20450	20450	20450	20450	31
753	20250305	092300	133586700	20450	20450	20450	20450	32
754	20250305	092200	132932300	20450	20450	20450	20450	2
755	20250305	092100	132891400	20450	20500	20500	20450	500
756	20250305	092000	122666350	20450	20450	20450	20450	1
757	20250305	091900	122645900	20450	20450	20450	20450	0
758	20250305	091800	122645900	20450	20450	20450	20450	175
759	20250305	091700	119067150	20450	20450	20450	20450	4
760	20250305	091600	118985350	20450	20500	20500	20450	540
761	20250305	091500	107928450	20500	20500	20500	20500	144
762	20250305	091400	104976450	20500	20600	20600	20500	769
763	20250305	091300	89165700	20600	20600	20600	20600	0
764	20250305	091200	89165700	20600	20700	20700	20600	114
765	20250305	091100	86814200	20600	20600	20650	20600	140
766	20250305	091000	83924750	20550	20550	20550	20550	77
767	20250305	090900	82342400	20600	20500	20600	20500	56
768	20250305	090800	81193800	20500	20550	20550	20500	721
769	20250305	090700	66413200	20500	20500	20500	20500	228
770	20250305	090600	61739200	20500	20600	20600	20500	287
771	20250305	090500	55846950	20550	20550	20550	20550	31
772	20250305	090400	55209900	20500	20550	20550	20500	308
773	20250305	090300	48895500	20550	20600	20600	20550	848
774	20250305	090200	31459850	20600	20800	20800	20550	208
775	20250305	090100	27162900	20950	20950	20950	20950	50
776	20250305	090000	26115400	21000	20600	21000	20500	1265