KissMeData/499790/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220900	916398525	20100	20100	20100	20100	780
3	20250304	220800	916398525	20100	20100	20100	20100	0
4	20250304	220700	916398525	20100	20100	20100	20100	0
5	20250304	220600	916398525	20100	20100	20100	20100	0
6	20250304	220500	916398525	20100	20100	20100	20100	0
7	20250304	220400	916398525	20100	20100	20100	20100	0
8	20250304	220300	916398525	20100	20100	20100	20100	0
9	20250304	220200	916398525	20100	20100	20100	20100	0
10	20250304	220100	916398525	20100	20100	20100	20100	0
11	20250304	220000	916398525	20100	20100	20100	20100	0
12	20250304	215900	916398525	20100	20100	20100	20100	0
13	20250304	215800	916398525	20100	20100	20100	20100	0
14	20250304	215700	916398525	20100	20100	20100	20100	0
15	20250304	215600	916398525	20100	20100	20100	20100	0
16	20250304	215500	916398525	20100	20100	20100	20100	0
17	20250304	215400	916398525	20100	20100	20100	20100	0
18	20250304	215300	916398525	20100	20100	20100	20100	0
19	20250304	215200	916398525	20100	20100	20100	20100	0
20	20250304	215100	916398525	20100	20100	20100	20100	0
21	20250304	215000	916398525	20100	20100	20100	20100	0
22	20250304	214900	916398525	20100	20100	20100	20100	0
23	20250304	214800	916398525	20100	20100	20100	20100	0
24	20250304	214700	916398525	20100	20100	20100	20100	0
25	20250304	214600	916398525	20100	20100	20100	20100	0
26	20250304	214500	916398525	20100	20100	20100	20100	0
27	20250304	214400	916398525	20100	20100	20100	20100	0
28	20250304	214300	916398525	20100	20100	20100	20100	0
29	20250304	214200	916398525	20100	20100	20100	20100	0
30	20250304	214100	916398525	20100	20100	20100	20100	0
31	20250304	214000	916398525	20100	20100	20100	20100	0
32	20250304	213900	916398525	20100	20100	20100	20100	780
33	20250304	213800	916398525	20100	20100	20100	20100	0
34	20250304	213700	916398525	20100	20100	20100	20100	0
35	20250304	213600	916398525	20100	20100	20100	20100	0
36	20250304	213500	916398525	20100	20100	20100	20100	0
37	20250304	213400	916398525	20100	20100	20100	20100	0
38	20250304	213300	916398525	20100	20100	20100	20100	0
39	20250304	213200	916398525	20100	20100	20100	20100	0
40	20250304	213100	916398525	20100	20100	20100	20100	0
41	20250304	213000	916398525	20100	20100	20100	20100	0
42	20250304	212900	916398525	20100	20100	20100	20100	0
43	20250304	212800	916398525	20100	20100	20100	20100	0
44	20250304	212700	916398525	20100	20100	20100	20100	0
45	20250304	212600	916398525	20100	20100	20100	20100	0
46	20250304	212500	916398525	20100	20100	20100	20100	0
47	20250304	212400	916398525	20100	20100	20100	20100	0
48	20250304	212300	916398525	20100	20100	20100	20100	0
49	20250304	212200	916398525	20100	20100	20100	20100	0
50	20250304	212100	916398525	20100	20100	20100	20100	0
51	20250304	212000	916398525	20100	20100	20100	20100	0
52	20250304	211900	916398525	20100	20100	20100	20100	0
53	20250304	211800	916398525	20100	20100	20100	20100	0
54	20250304	211700	916398525	20100	20100	20100	20100	0
55	20250304	211600	916398525	20100	20100	20100	20100	0
56	20250304	211500	916398525	20100	20100	20100	20100	0
57	20250304	211400	916398525	20100	20100	20100	20100	0
58	20250304	211300	916398525	20100	20100	20100	20100	0
59	20250304	211200	916398525	20100	20100	20100	20100	0
60	20250304	211100	916398525	20100	20100	20100	20100	0
61	20250304	211000	916398525	20100	20100	20100	20100	0
62	20250304	210900	916398525	20100	20100	20100	20100	780
63	20250304	210800	916398525	20100	20100	20100	20100	0
64	20250304	210700	916398525	20100	20100	20100	20100	0
65	20250304	210600	916398525	20100	20100	20100	20100	0
66	20250304	210500	916398525	20100	20100	20100	20100	0
67	20250304	210400	916398525	20100	20100	20100	20100	0
68	20250304	210300	916398525	20100	20100	20100	20100	0
69	20250304	210200	916398525	20100	20100	20100	20100	0
70	20250304	210100	916398525	20100	20100	20100	20100	0
71	20250304	210000	916398525	20100	20100	20100	20100	0
72	20250304	205900	916398525	20100	20100	20100	20100	0
73	20250304	205800	916398525	20100	20100	20100	20100	0
74	20250304	205700	916398525	20100	20100	20100	20100	0
75	20250304	205600	916398525	20100	20100	20100	20100	0
76	20250304	205500	916398525	20100	20100	20100	20100	0
77	20250304	205400	916398525	20100	20100	20100	20100	0
78	20250304	205300	916398525	20100	20100	20100	20100	0
79	20250304	205200	916398525	20100	20100	20100	20100	0
80	20250304	205100	916398525	20100	20100	20100	20100	0
81	20250304	205000	916398525	20100	20100	20100	20100	0
82	20250304	204900	916398525	20100	20100	20100	20100	0
83	20250304	204800	916398525	20100	20100	20100	20100	0
84	20250304	204700	916398525	20100	20100	20100	20100	0
85	20250304	204600	916398525	20100	20100	20100	20100	0
86	20250304	204500	916398525	20100	20100	20100	20100	0
87	20250304	204400	916398525	20100	20100	20100	20100	0
88	20250304	204300	916398525	20100	20100	20100	20100	0
89	20250304	204200	916398525	20100	20100	20100	20100	0
90	20250304	204100	916398525	20100	20100	20100	20100	0
91	20250304	204000	916398525	20100	20100	20100	20100	0
92	20250304	203900	916398525	20100	20100	20100	20100	780
93	20250304	203800	916398525	20100	20100	20100	20100	0
94	20250304	203700	916398525	20100	20100	20100	20100	0
95	20250304	203600	916398525	20100	20100	20100	20100	0
96	20250304	203500	916398525	20100	20100	20100	20100	0
97	20250304	203400	916398525	20100	20100	20100	20100	0
98	20250304	203300	916398525	20100	20100	20100	20100	0
99	20250304	203200	916398525	20100	20100	20100	20100	0
100	20250304	203100	916398525	20100	20100	20100	20100	0
101	20250304	203000	916398525	20100	20100	20100	20100	0
102	20250304	202900	916398525	20100	20100	20100	20100	0
103	20250304	202800	916398525	20100	20100	20100	20100	0
104	20250304	202700	916398525	20100	20100	20100	20100	0
105	20250304	202600	916398525	20100	20100	20100	20100	0
106	20250304	202500	916398525	20100	20100	20100	20100	0
107	20250304	202400	916398525	20100	20100	20100	20100	0
108	20250304	202300	916398525	20100	20100	20100	20100	0
109	20250304	202200	916398525	20100	20100	20100	20100	0
110	20250304	202100	916398525	20100	20100	20100	20100	0
111	20250304	202000	916398525	20100	20100	20100	20100	0
112	20250304	201900	916398525	20100	20100	20100	20100	0
113	20250304	201800	916398525	20100	20100	20100	20100	0
114	20250304	201700	916398525	20100	20100	20100	20100	0
115	20250304	201600	916398525	20100	20100	20100	20100	0
116	20250304	201500	916398525	20100	20100	20100	20100	0
117	20250304	201400	916398525	20100	20100	20100	20100	0
118	20250304	201300	916398525	20100	20100	20100	20100	0
119	20250304	201200	916398525	20100	20100	20100	20100	0
120	20250304	201100	916398525	20100	20100	20100	20100	0
121	20250304	201000	916398525	20100	20100	20100	20100	0
122	20250304	200900	916398525	20100	20100	20100	20100	780
123	20250304	200800	916398525	20100	20100	20100	20100	0
124	20250304	200700	916398525	20100	20100	20100	20100	0
125	20250304	200600	916398525	20100	20100	20100	20100	0
126	20250304	200500	916398525	20100	20100	20100	20100	0
127	20250304	200400	916398525	20100	20100	20100	20100	0
128	20250304	200300	916398525	20100	20100	20100	20100	0
129	20250304	200200	916398525	20100	20100	20100	20100	0
130	20250304	200100	916398525	20100	20100	20100	20100	0
131	20250304	200000	916398525	20100	20100	20100	20100	0
132	20250304	195900	916398525	20100	20100	20100	20100	0
133	20250304	195800	916398525	20100	20100	20100	20100	0
134	20250304	195700	916398525	20100	20100	20100	20100	0
135	20250304	195600	916398525	20100	20100	20100	20100	0
136	20250304	195500	916398525	20100	20100	20100	20100	0
137	20250304	195400	916398525	20100	20100	20100	20100	0
138	20250304	195300	916398525	20100	20100	20100	20100	0
139	20250304	195200	916398525	20100	20100	20100	20100	0
140	20250304	195100	916398525	20100	20100	20100	20100	0
141	20250304	195000	916398525	20100	20100	20100	20100	0
142	20250304	194900	916398525	20100	20100	20100	20100	0
143	20250304	194800	916398525	20100	20100	20100	20100	0
144	20250304	194700	916398525	20100	20100	20100	20100	0
145	20250304	194600	916398525	20100	20100	20100	20100	0
146	20250304	194500	916398525	20100	20100	20100	20100	0
147	20250304	194400	916398525	20100	20100	20100	20100	0
148	20250304	194300	916398525	20100	20100	20100	20100	0
149	20250304	194200	916398525	20100	20100	20100	20100	0
150	20250304	194100	916398525	20100	20100	20100	20100	0
151	20250304	194000	916398525	20100	20100	20100	20100	0
152	20250304	193900	916398525	20100	20100	20100	20100	780
153	20250304	193800	916398525	20100	20100	20100	20100	0
154	20250304	193700	916398525	20100	20100	20100	20100	0
155	20250304	193600	916398525	20100	20100	20100	20100	0
156	20250304	193500	916398525	20100	20100	20100	20100	0
157	20250304	193400	916398525	20100	20100	20100	20100	0
158	20250304	193300	916398525	20100	20100	20100	20100	0
159	20250304	193200	916398525	20100	20100	20100	20100	0
160	20250304	193100	916398525	20100	20100	20100	20100	0
161	20250304	193000	916398525	20100	20100	20100	20100	0
162	20250304	192900	916398525	20100	20100	20100	20100	0
163	20250304	192800	916398525	20100	20100	20100	20100	0
164	20250304	192700	916398525	20100	20100	20100	20100	0
165	20250304	192600	916398525	20100	20100	20100	20100	0
166	20250304	192500	916398525	20100	20100	20100	20100	0
167	20250304	192400	916398525	20100	20100	20100	20100	0
168	20250304	192300	916398525	20100	20100	20100	20100	0
169	20250304	192200	916398525	20100	20100	20100	20100	0
170	20250304	192100	916398525	20100	20100	20100	20100	0
171	20250304	192000	916398525	20100	20100	20100	20100	0
172	20250304	191900	916398525	20100	20100	20100	20100	0
173	20250304	191800	916398525	20100	20100	20100	20100	0
174	20250304	191700	916398525	20100	20100	20100	20100	0
175	20250304	191600	916398525	20100	20100	20100	20100	0
176	20250304	191500	916398525	20100	20100	20100	20100	0
177	20250304	191400	916398525	20100	20100	20100	20100	0
178	20250304	191300	916398525	20100	20100	20100	20100	0
179	20250304	191200	916398525	20100	20100	20100	20100	0
180	20250304	191100	916398525	20100	20100	20100	20100	0
181	20250304	191000	916398525	20100	20100	20100	20100	0
182	20250304	190900	916398525	20100	20100	20100	20100	780
183	20250304	190800	916398525	20100	20100	20100	20100	0
184	20250304	190700	916398525	20100	20100	20100	20100	0
185	20250304	190600	916398525	20100	20100	20100	20100	0
186	20250304	190500	916398525	20100	20100	20100	20100	0
187	20250304	190400	916398525	20100	20100	20100	20100	0
188	20250304	190300	916398525	20100	20100	20100	20100	0
189	20250304	190200	916398525	20100	20100	20100	20100	0
190	20250304	190100	916398525	20100	20100	20100	20100	0
191	20250304	190000	916398525	20100	20100	20100	20100	0
192	20250304	185900	916398525	20100	20100	20100	20100	0
193	20250304	185800	916398525	20100	20100	20100	20100	0
194	20250304	185700	916398525	20100	20100	20100	20100	0
195	20250304	185600	916398525	20100	20100	20100	20100	0
196	20250304	185500	916398525	20100	20100	20100	20100	0
197	20250304	185400	916398525	20100	20100	20100	20100	0
198	20250304	185300	916398525	20100	20100	20100	20100	0
199	20250304	185200	916398525	20100	20100	20100	20100	0
200	20250304	185100	916398525	20100	20100	20100	20100	0
201	20250304	185000	916398525	20100	20100	20100	20100	0
202	20250304	184900	916398525	20100	20100	20100	20100	0
203	20250304	184800	916398525	20100	20100	20100	20100	0
204	20250304	184700	916398525	20100	20100	20100	20100	0
205	20250304	184600	916398525	20100	20100	20100	20100	0
206	20250304	184500	916398525	20100	20100	20100	20100	0
207	20250304	184400	916398525	20100	20100	20100	20100	0
208	20250304	184300	916398525	20100	20100	20100	20100	0
209	20250304	184200	916398525	20100	20100	20100	20100	0
210	20250304	184100	916398525	20100	20100	20100	20100	0
211	20250304	184000	916398525	20100	20100	20100	20100	0
212	20250304	183900	916398525	20100	20100	20100	20100	780
213	20250304	183800	916398525	20100	20100	20100	20100	0
214	20250304	183700	916398525	20100	20100	20100	20100	0
215	20250304	183600	916398525	20100	20100	20100	20100	0
216	20250304	183500	916398525	20100	20100	20100	20100	0
217	20250304	183400	916398525	20100	20100	20100	20100	0
218	20250304	183300	916398525	20100	20100	20100	20100	0
219	20250304	183200	916398525	20100	20100	20100	20100	0
220	20250304	183100	916398525	20100	20100	20100	20100	0
221	20250304	183000	916398525	20100	20100	20100	20100	0
222	20250304	182900	916398525	20100	20100	20100	20100	0
223	20250304	182800	916398525	20100	20100	20100	20100	0
224	20250304	182700	916398525	20100	20100	20100	20100	0
225	20250304	182600	916398525	20100	20100	20100	20100	0
226	20250304	182500	916398525	20100	20100	20100	20100	0
227	20250304	182400	916398525	20100	20100	20100	20100	0
228	20250304	182300	916398525	20100	20100	20100	20100	0
229	20250304	182200	916398525	20100	20100	20100	20100	0
230	20250304	182100	916398525	20100	20100	20100	20100	0
231	20250304	182000	916398525	20100	20100	20100	20100	0
232	20250304	181900	916398525	20100	20100	20100	20100	0
233	20250304	181800	916398525	20100	20100	20100	20100	0
234	20250304	181700	916398525	20100	20100	20100	20100	0
235	20250304	181600	916398525	20100	20100	20100	20100	0
236	20250304	181500	916398525	20100	20100	20100	20100	0
237	20250304	181400	916398525	20100	20100	20100	20100	0
238	20250304	181300	916398525	20100	20100	20100	20100	0
239	20250304	181200	916398525	20100	20100	20100	20100	0
240	20250304	181100	916398525	20100	20100	20100	20100	0
241	20250304	181000	916398525	20100	20100	20100	20100	0
242	20250304	180900	916398525	20100	20100	20100	20100	780
243	20250304	180800	916398525	20100	20100	20100	20100	0
244	20250304	180700	916398525	20100	20100	20100	20100	0
245	20250304	180600	916398525	20100	20100	20100	20100	0
246	20250304	180500	916398525	20100	20100	20100	20100	0
247	20250304	180400	916398525	20100	20100	20100	20100	0
248	20250304	180300	916398525	20100	20100	20100	20100	0
249	20250304	180200	916398525	20100	20100	20100	20100	0
250	20250304	180100	916398525	20100	20100	20100	20100	0
251	20250304	180000	916398525	20100	20100	20100	20100	0
252	20250304	175900	916398525	20100	20100	20100	20100	0
253	20250304	175800	916398525	20100	20100	20100	20100	0
254	20250304	175700	916398525	20100	20100	20100	20100	0
255	20250304	175600	916398525	20100	20100	20100	20100	0
256	20250304	175500	916398525	20100	20100	20100	20100	0
257	20250304	175400	916398525	20100	20100	20100	20100	0
258	20250304	175300	916398525	20100	20100	20100	20100	0
259	20250304	175200	916398525	20100	20100	20100	20100	0
260	20250304	175100	916398525	20100	20100	20100	20100	0
261	20250304	175000	916398525	20100	20100	20100	20100	0
262	20250304	174900	916398525	20100	20100	20100	20100	0
263	20250304	174800	916398525	20100	20100	20100	20100	0
264	20250304	174700	916398525	20100	20100	20100	20100	0
265	20250304	174600	916398525	20100	20100	20100	20100	0
266	20250304	174500	916398525	20100	20100	20100	20100	0
267	20250304	174400	916398525	20100	20100	20100	20100	0
268	20250304	174300	916398525	20100	20100	20100	20100	0
269	20250304	174200	916398525	20100	20100	20100	20100	0
270	20250304	174100	916398525	20100	20100	20100	20100	0
271	20250304	174000	916398525	20100	20100	20100	20100	0
272	20250304	173900	916398525	20100	20100	20100	20100	780
273	20250304	173800	916398525	20100	20100	20100	20100	0
274	20250304	173700	916398525	20100	20100	20100	20100	0
275	20250304	173600	916398525	20100	20100	20100	20100	0
276	20250304	173500	916398525	20100	20100	20100	20100	0
277	20250304	173400	916398525	20100	20100	20100	20100	0
278	20250304	173300	916398525	20100	20100	20100	20100	0
279	20250304	173200	916398525	20100	20100	20100	20100	0
280	20250304	173100	916398525	20100	20100	20100	20100	0
281	20250304	173000	916398525	20100	20100	20100	20100	0
282	20250304	172900	916398525	20100	20100	20100	20100	0
283	20250304	172800	916398525	20100	20100	20100	20100	0
284	20250304	172700	916398525	20100	20100	20100	20100	0
285	20250304	172600	916398525	20100	20100	20100	20100	0
286	20250304	172500	916398525	20100	20100	20100	20100	0
287	20250304	172400	916398525	20100	20100	20100	20100	0
288	20250304	172300	916398525	20100	20100	20100	20100	0
289	20250304	172200	916398525	20100	20100	20100	20100	0
290	20250304	172100	916398525	20100	20100	20100	20100	0
291	20250304	172000	916398525	20100	20100	20100	20100	0
292	20250304	171900	916398525	20100	20100	20100	20100	0
293	20250304	171800	916398525	20100	20100	20100	20100	0
294	20250304	171700	916398525	20100	20100	20100	20100	0
295	20250304	171600	916398525	20100	20100	20100	20100	0
296	20250304	171500	916398525	20100	20100	20100	20100	0
297	20250304	171400	916398525	20100	20100	20100	20100	0
298	20250304	171300	916398525	20100	20100	20100	20100	0
299	20250304	171200	916398525	20100	20100	20100	20100	0
300	20250304	171100	916398525	20100	20100	20100	20100	0
301	20250304	171000	916398525	20100	20100	20100	20100	0
302	20250304	170900	916398525	20100	20100	20100	20100	780
303	20250304	170800	916398525	20100	20100	20100	20100	0
304	20250304	170700	916398525	20100	20100	20100	20100	0
305	20250304	170600	916398525	20100	20100	20100	20100	0
306	20250304	170500	916398525	20100	20100	20100	20100	0
307	20250304	170400	916398525	20100	20100	20100	20100	0
308	20250304	170300	916398525	20100	20100	20100	20100	0
309	20250304	170200	916398525	20100	20100	20100	20100	0
310	20250304	170100	916398525	20100	20100	20100	20100	0
311	20250304	170000	916398525	20100	20100	20100	20100	0
312	20250304	165900	916398525	20100	20100	20100	20100	0
313	20250304	165800	916398525	20100	20100	20100	20100	0
314	20250304	165700	916398525	20100	20100	20100	20100	0
315	20250304	165600	916398525	20100	20100	20100	20100	0
316	20250304	165500	916398525	20100	20100	20100	20100	0
317	20250304	165400	916398525	20100	20100	20100	20100	0
318	20250304	165300	916398525	20100	20100	20100	20100	0
319	20250304	165200	916398525	20100	20100	20100	20100	0
320	20250304	165100	916398525	20100	20100	20100	20100	0
321	20250304	165000	916398525	20100	20100	20100	20100	0
322	20250304	164900	916398525	20100	20100	20100	20100	0
323	20250304	164800	916398525	20100	20100	20100	20100	0
324	20250304	164700	916398525	20100	20100	20100	20100	0
325	20250304	164600	916398525	20100	20100	20100	20100	0
326	20250304	164500	916398525	20100	20100	20100	20100	0
327	20250304	164400	916398525	20100	20100	20100	20100	0
328	20250304	164300	916398525	20100	20100	20100	20100	0
329	20250304	164200	916398525	20100	20100	20100	20100	0
330	20250304	164100	916398525	20100	20100	20100	20100	0
331	20250304	164000	916398525	20100	20100	20100	20100	0
332	20250304	163900	916398525	20100	20100	20100	20100	780
333	20250304	163800	916398525	20100	20100	20100	20100	0
334	20250304	163700	916398525	20100	20100	20100	20100	0
335	20250304	163600	916398525	20100	20100	20100	20100	0
336	20250304	163500	916398525	20100	20100	20100	20100	0
337	20250304	163400	916398525	20100	20100	20100	20100	0
338	20250304	163300	916398525	20100	20100	20100	20100	0
339	20250304	163200	916398525	20100	20100	20100	20100	0
340	20250304	163100	916398525	20100	20100	20100	20100	0
341	20250304	163000	916398525	20100	20100	20100	20100	0
342	20250304	162900	916398525	20100	20100	20100	20100	0
343	20250304	162800	916398525	20100	20100	20100	20100	0
344	20250304	162700	916398525	20100	20100	20100	20100	0
345	20250304	162600	916398525	20100	20100	20100	20100	0
346	20250304	162500	916398525	20100	20100	20100	20100	0
347	20250304	162400	916398525	20100	20100	20100	20100	0
348	20250304	162300	916398525	20100	20100	20100	20100	0
349	20250304	162200	916398525	20100	20100	20100	20100	0
350	20250304	162100	916398525	20100	20100	20100	20100	0
351	20250304	162000	916398525	20100	20100	20100	20100	0
352	20250304	161900	916398525	20100	20100	20100	20100	0
353	20250304	161800	916398525	20100	20100	20100	20100	0
354	20250304	161700	916398525	20100	20100	20100	20100	0
355	20250304	161600	916398525	20100	20100	20100	20100	0
356	20250304	161500	916398525	20100	20100	20100	20100	0
357	20250304	161400	916398525	20100	20100	20100	20100	0
358	20250304	161300	916398525	20100	20100	20100	20100	0
359	20250304	161200	916398525	20100	20100	20100	20100	0
360	20250304	161100	916398525	20100	20100	20100	20100	0
361	20250304	161000	916398525	20100	20100	20100	20100	0
362	20250304	160900	916398525	20100	20100	20100	20100	780
363	20250304	160800	916398525	20100	20100	20100	20100	0
364	20250304	160700	916398525	20100	20100	20100	20100	0
365	20250304	160600	916398525	20100	20100	20100	20100	0
366	20250304	160500	916398525	20100	20100	20100	20100	0
367	20250304	160400	916398525	20100	20100	20100	20100	0
368	20250304	160300	916398525	20100	20100	20100	20100	0
369	20250304	160200	916398525	20100	20100	20100	20100	0
370	20250304	160100	916398525	20100	20100	20100	20100	0
371	20250304	160000	916398525	20100	20100	20100	20100	0
372	20250304	155900	916398525	20100	20100	20100	20100	0
373	20250304	155800	916398525	20100	20100	20100	20100	0
374	20250304	155700	916398525	20100	20100	20100	20100	0
375	20250304	155600	916398525	20100	20100	20100	20100	0
376	20250304	155500	916398525	20100	20100	20100	20100	0
377	20250304	155400	916398525	20100	20100	20100	20100	0
378	20250304	155300	916398525	20100	20100	20100	20100	0
379	20250304	155200	916398525	20100	20100	20100	20100	0
380	20250304	155100	916398525	20100	20100	20100	20100	0
381	20250304	155000	916398525	20100	20100	20100	20100	0
382	20250304	154900	916398525	20100	20100	20100	20100	0
383	20250304	154800	916398525	20100	20100	20100	20100	0
384	20250304	154700	916398525	20100	20100	20100	20100	0
385	20250304	154600	916398525	20100	20100	20100	20100	0
386	20250304	154500	916398525	20100	20100	20100	20100	0
387	20250304	154400	916398525	20100	20100	20100	20100	0
388	20250304	154300	916398525	20100	20100	20100	20100	0
389	20250304	154200	916398525	20100	20100	20100	20100	0
390	20250304	154100	916398525	20100	20100	20100	20100	0
391	20250304	154000	916398525	20100	20100	20100	20100	0
392	20250304	153900	916398525	20100	20100	20100	20100	780
393	20250304	153800	916398525	20100	20100	20100	20100	0
394	20250304	153700	916398525	20100	20100	20100	20100	0
395	20250304	153600	916398525	20100	20100	20100	20100	0
396	20250304	153500	916398525	20100	20100	20100	20100	0
397	20250304	153400	916398525	20100	20100	20100	20100	0
398	20250304	153300	916398525	20100	20100	20100	20100	0
399	20250304	153200	916398525	20100	20100	20100	20100	0
400	20250304	153100	916398525	20100	20100	20100	20100	0
401	20250304	153000	916398525	20100	20100	20100	20100	780
402	20250304	152900	900720525	20200	20200	20200	20200	0
403	20250304	152800	900720525	20200	20200	20200	20200	0
404	20250304	152700	900720525	20200	20200	20200	20200	0
405	20250304	152600	900720525	20200	20200	20200	20200	0
406	20250304	152500	900720525	20200	20200	20200	20200	0
407	20250304	152400	900720525	20200	20200	20200	20200	0
408	20250304	152300	900720525	20200	20200	20200	20200	0
409	20250304	152200	900720525	20200	20200	20200	20200	0
410	20250304	152100	900720525	20200	20200	20200	20200	0
411	20250304	152000	900720525	20200	20200	20200	20200	0
412	20250304	151900	900720525	20200	20200	20200	20150	52
413	20250304	151800	899670175	20150	20150	20200	20150	16
414	20250304	151700	899347475	20200	20200	20250	20150	130
415	20250304	151600	896720375	20150	20150	20150	20150	35
416	20250304	151500	896015125	20150	20150	20150	20150	21
417	20250304	151400	895591975	20150	20200	20200	20150	44
418	20250304	151300	894704775	20200	20200	20200	20200	23
419	20250304	151200	894240175	20200	20200	20200	20150	72
420	20250304	151100	892786325	20200	20200	20250	20200	27
421	20250304	151000	892240875	20200	20200	20200	20200	37
422	20250304	150900	891493475	20200	20200	20250	20200	80
423	20250304	150800	889876075	20200	20150	20200	20150	30
424	20250304	150700	889270325	20150	20200	20250	20150	159
425	20250304	150600	886057725	20150	20150	20150	20150	33
426	20250304	150500	885392775	20150	20150	20150	20150	35
427	20250304	150400	884687525	20150	20150	20200	20150	56
428	20250304	150300	883557675	20150	20150	20200	20150	66
429	20250304	150200	882225525	20150	20150	20200	20150	37
430	20250304	150100	881479925	20200	20150	20250	20150	182
431	20250304	150000	877805775	20150	20150	20200	20150	57
432	20250304	145900	876657175	20150	20150	20150	20150	62
433	20250304	145800	875407875	20150	20150	20250	20150	66
434	20250304	145700	874074975	20150	20150	20150	20150	47
435	20250304	145600	873127925	20150	20150	20250	20150	87
436	20250304	145500	871374425	20200	20200	20250	20150	104
437	20250304	145400	869273575	20150	20150	20150	20150	34
438	20250304	145300	868588475	20150	20150	20150	20150	81
439	20250304	145200	866956325	20150	20150	20250	20150	104
440	20250304	145100	864855875	20200	20200	20200	20150	49
441	20250304	145000	863867575	20150	20150	20150	20150	99
442	20250304	144900	861872725	20150	20200	20250	20150	123
443	20250304	144800	859387725	20150	20150	20200	20150	54
444	20250304	144700	858299375	20150	20150	20150	20150	60
445	20250304	144600	857090375	20150	20200	20250	20150	118
446	20250304	144500	854704325	20200	20200	20200	20200	127
447	20250304	144400	852138925	20200	20200	20200	20200	61
448	20250304	144300	850906725	20200	20200	20300	20200	103
449	20250304	144200	848822675	20200	20200	20200	20200	62
450	20250304	144100	847570275	20200	20150	20250	20150	110
451	20250304	144000	845346325	20200	20200	20250	20150	133
452	20250304	143900	842658025	20150	20200	20200	20150	39
453	20250304	143800	841870375	20200	20150	20250	20150	72
454	20250304	143700	840416475	20150	20150	20250	20150	96
455	20250304	143600	838480325	20150	20150	20150	20150	51
456	20250304	143500	837452675	20150	20150	20150	20150	51
457	20250304	143400	836425025	20150	20150	20250	20150	85
458	20250304	143300	834709975	20200	20200	20200	20150	194
459	20250304	143200	830791375	20200	20200	20250	20200	82
460	20250304	143100	829133725	20200	20250	20300	20200	78
461	20250304	143000	827555525	20200	20200	20200	20200	65
462	20250304	142900	826242525	20200	20200	20250	20200	68
463	20250304	142800	824866275	20200	20300	20300	20200	123
464	20250304	142700	822377775	20200	20200	20250	20200	55
465	20250304	142600	821266725	20200	20200	20250	20200	87
466	20250304	142500	819506725	20300	20200	20300	20200	119
467	20250304	142400	817097075	20200	20200	20250	20200	35
468	20250304	142300	816389825	20200	20200	20200	20200	68
469	20250304	142200	815016225	20200	20200	20300	20200	92
470	20250304	142100	813153525	20200	20200	20200	20200	42
471	20250304	142000	812305125	20200	20200	20200	20200	74
472	20250304	141900	810810325	20200	20200	20300	20200	112
473	20250304	141800	808542025	20200	20200	20200	20200	41
474	20250304	141700	807713825	20200	20200	20200	20200	52
475	20250304	141600	806663425	20200	20250	20300	20200	98
476	20250304	141500	804677325	20200	20200	20250	20200	92
477	20250304	141400	802818325	20200	20200	20200	20200	49
478	20250304	141300	801828525	20200	20200	20300	20200	98
479	20250304	141200	799842875	20200	20200	20200	20200	76
480	20250304	141100	798307675	20200	20200	20200	20200	59
481	20250304	141000	797115875	20200	20250	20300	20200	82
482	20250304	140900	795453625	20200	20200	20200	20200	92
483	20250304	140800	793595225	20200	20200	20200	20200	56
484	20250304	140700	792464025	20200	20200	20300	20200	63
485	20250304	140600	791188925	20200	20200	20250	20200	78
486	20250304	140500	789613275	20200	20200	20200	20200	31
487	20250304	140400	788987075	20200	20200	20300	20200	107
488	20250304	140300	786821375	20200	20200	20200	20200	157
489	20250304	140200	783649975	20200	20200	20200	20200	20
490	20250304	140100	783245975	20250	20300	20350	20200	92
491	20250304	140000	781381175	20300	20250	20300	20200	71
492	20250304	135900	779943825	20300	20250	20300	20200	526
493	20250304	135800	769268425	20250	20250	20350	20200	82
494	20250304	135700	767603875	20250	20300	20300	20200	101
495	20250304	135600	765558925	20300	20250	20300	20250	97
496	20250304	135500	763593675	20300	20250	20350	20250	81
497	20250304	135400	761949825	20250	20200	20250	20200	81
498	20250304	135300	760311325	20250	20250	20250	20200	257
499	20250304	135200	755108125	20250	20200	20300	20200	62
500	20250304	135100	753851525	20250	20200	20300	20200	85
501	20250304	135000	752131075	20200	20250	20250	20200	59
502	20250304	134900	750938425	20250	20200	20350	20200	75
503	20250304	134800	749417375	20250	20300	20300	20200	49
504	20250304	134700	748425775	20200	20200	20350	20200	101
505	20250304	134600	746379075	20300	20300	20350	20200	67
506	20250304	134500	745020825	20200	20300	20300	20200	50
507	20250304	134400	744008775	20200	20250	20350	20200	89
508	20250304	134300	742204975	20300	20300	20350	20200	62
509	20250304	134200	740946575	20300	20200	20300	20200	112
510	20250304	134100	738677875	20200	20200	20250	20200	81
511	20250304	134000	737040025	20250	20200	20300	20200	330
512	20250304	133900	730347075	20200	20150	20200	20150	52
513	20250304	133800	729299125	20200	20150	20200	20150	62
514	20250304	133700	728049675	20200	20200	20300	20150	83
515	20250304	133600	726372825	20150	20150	20200	20150	41
516	20250304	133500	725546475	20200	20200	20200	20150	77
517	20250304	133400	723994675	20150	20250	20300	20150	75
518	20250304	133300	722477775	20250	20200	20250	20150	45
519	20250304	133200	721569375	20200	20250	20250	20150	69
520	20250304	133100	720178125	20150	20200	20300	20150	68
521	20250304	133000	718802275	20200	20250	20250	20150	49
522	20250304	132900	717813175	20250	20150	20250	20150	97
523	20250304	132800	715854125	20150	20300	20300	20150	66
524	20250304	132700	714517725	20300	20250	20300	20150	93
525	20250304	132600	712636775	20250	20300	20300	20150	141
526	20250304	132500	709783625	20300	20150	20300	20150	202
527	20250304	132400	705687025	20150	20200	20200	20150	62
528	20250304	132300	704435375	20150	20250	20250	20150	41
529	20250304	132200	703607875	20250	20250	20300	20150	124
530	20250304	132100	701101425	20150	20200	20250	20150	64
531	20250304	132000	699809125	20250	20150	20300	20150	74
532	20250304	131900	698311275	20250	20200	20300	20150	97
533	20250304	131800	696347575	20200	20300	20300	20200	69
534	20250304	131700	694952075	20250	20200	20250	20150	33
535	20250304	131600	694284975	20250	20250	20350	20150	110
536	20250304	131500	692054975	20150	20200	20200	20150	45
537	20250304	131400	691146725	20150	20150	20200	20150	35
538	20250304	131300	690440775	20150	20250	20300	20150	129
539	20250304	131200	687832775	20250	20150	20250	20150	36
540	20250304	131100	687105925	20150	20250	20250	20150	47
541	20250304	131000	686156275	20250	20300	20350	20200	99
542	20250304	130900	684149025	20200	20200	20200	20200	21
543	20250304	130800	683724825	20300	20250	20350	20150	87
544	20250304	130700	681959225	20200	20300	20350	20200	104
545	20250304	130600	679850825	20250	20250	20250	20250	19
546	20250304	130500	679466075	20300	20350	20350	20250	66
547	20250304	130400	678126675	20250	20250	20400	20250	235
548	20250304	130300	673349975	20250	20250	20250	20250	50
549	20250304	130200	672337475	20250	20300	20300	20250	63
550	20250304	130100	671061225	20300	20100	20500	20100	2930
551	20250304	130000	611132775	20250	20200	20250	20150	127
552	20250304	125900	608570400	20250	20100	20250	20100	106
553	20250304	125800	606431000	20100	20100	20200	20100	141
554	20250304	125700	603593700	20100	20150	20150	20100	84
555	20250304	125600	601902900	20150	20100	20150	20100	56
556	20250304	125500	600775550	20150	20150	20150	20100	90
557	20250304	125400	598962550	20150	20150	20200	20150	370
558	20250304	125300	591505750	20150	20200	20200	20150	62
559	20250304	125200	590254300	20100	20150	20200	20100	83
560	20250304	125100	588580000	20150	20150	20150	20100	84
561	20250304	125000	586887650	20150	20150	20150	20150	49
562	20250304	124900	585900300	20150	20150	20150	20150	53
563	20250304	124800	584832350	20150	20150	20250	20150	136
564	20250304	124700	582087100	20150	20200	20250	20150	72
565	20250304	124600	580633100	20150	20150	20250	20150	187
566	20250304	124500	576856900	20150	20150	20200	20150	140
567	20250304	124400	574035300	20100	20150	20150	20100	50
568	20250304	124300	573029950	20100	20100	20200	20100	131
569	20250304	124200	570391550	20100	20100	20100	20100	76
570	20250304	124100	568863950	20100	20100	20100	20100	59
571	20250304	124000	567678050	20100	20100	20200	20100	108
572	20250304	123900	565501650	20100	20100	20150	20100	131
573	20250304	123800	562865500	20100	20100	20150	20100	67
574	20250304	123700	561518000	20200	20100	20200	20100	92
575	20250304	123600	559664000	20100	20100	20200	20100	213
576	20250304	123500	555376750	20100	20100	20150	20100	36
577	20250304	123400	554653000	20100	20100	20100	20100	47
578	20250304	123300	553708300	20100	20100	20150	20100	111
579	20250304	123200	551477150	20150	20100	20150	20100	22
580	20250304	123100	551034850	20100	20100	20200	20100	49
581	20250304	123000	550049250	20100	20100	20150	20100	101
582	20250304	122900	548017350	20100	20100	20100	20100	83
583	20250304	122800	546349050	20100	20150	20150	20100	55
584	20250304	122700	545242250	20200	20150	20200	20150	77
585	20250304	122600	543689350	20200	20150	20200	20150	81
586	20250304	122500	542057100	20150	20150	20150	20150	51
587	20250304	122400	541029450	20150	20150	20150	20150	70
588	20250304	122300	539618950	20150	20150	20150	20150	74
589	20250304	122200	538127850	20150	20250	20250	20150	72
590	20250304	122100	536676750	20150	20150	20200	20150	82
591	20250304	122000	535022900	20150	20150	20150	20150	79
592	20250304	121900	533431050	20300	20150	20300	20150	232
593	20250304	121800	528734450	20150	20150	20150	20150	50
594	20250304	121700	527726950	20150	20100	20150	20100	223
595	20250304	121600	523238300	20100	20150	20150	20100	49
596	20250304	121500	522253100	20100	20100	20100	20100	39
597	20250304	121400	521469200	20100	20100	20100	20100	94
598	20250304	121300	519579800	20100	20100	20150	20100	64
599	20250304	121200	518292050	20100	20100	20150	20100	58
600	20250304	121100	517126200	20100	20100	20150	20100	201
601	20250304	121000	513081850	20100	20100	20100	20100	37
602	20250304	120900	512338150	20100	20100	20150	20100	101
603	20250304	120800	510306700	20150	20100	20150	20100	75
604	20250304	120700	508798650	20100	20100	20150	20100	105
605	20250304	120600	506685300	20100	20150	20150	20100	85
606	20250304	120500	504975250	20100	20100	20100	20100	53
607	20250304	120400	503909950	20150	20100	20150	20100	122
608	20250304	120300	501454250	20100	20100	20100	20100	55
609	20250304	120200	500348750	20100	20100	20150	20100	79
610	20250304	120100	498759450	20100	20100	20100	20100	81
611	20250304	120000	497131350	20100	20150	20150	20100	63
612	20250304	115900	495862050	20200	20150	20200	20150	44
613	20250304	115800	494975400	20150	20100	20150	20100	78
614	20250304	115700	493406400	20100	20100	20100	20100	61
615	20250304	115600	492180300	20100	20100	20150	20100	61
616	20250304	115500	490952850	20100	20100	20100	20100	70
617	20250304	115400	489545850	20100	20100	20150	20100	67
618	20250304	115300	488198300	20100	20150	20150	20100	85
619	20250304	115200	486486900	20150	20150	20150	20150	83
620	20250304	115100	484814450	20150	20150	20200	20150	81
621	20250304	115000	483180750	20150	20150	20150	20150	58
622	20250304	114900	482012050	20200	20200	20200	20150	108
623	20250304	114800	479833350	20150	20150	20150	20150	61
624	20250304	114700	478604200	20150	20150	20150	20150	61
625	20250304	114600	477375050	20150	20150	20175	20150	65
626	20250304	114500	476065250	20150	20150	20200	20150	111
627	20250304	114400	473827300	20150	20150	20150	20150	37
628	20250304	114300	473081750	20150	20150	20175	20150	91
629	20250304	114200	471247975	20150	20150	20200	20150	88
630	20250304	114100	469474725	20150	20150	20150	20150	37
631	20250304	114000	468729175	20150	20150	20200	20150	62
632	20250304	113900	467479725	20150	20200	20200	20150	56
633	20250304	113800	466348875	20200	20150	20300	20150	72
634	20250304	113700	464893175	20250	20150	20250	20150	51
635	20250304	113600	463865275	20200	20200	20200	20200	80
636	20250304	113500	462249275	20200	20200	20250	20200	34
637	20250304	113400	461561825	20200	20200	20250	20200	33
638	20250304	113300	460895175	20200	20200	20250	20200	96
639	20250304	113200	458955725	20200	20200	20200	20200	60
640	20250304	113100	457743725	20200	20150	20200	20150	40
641	20250304	113000	456935975	20150	20150	20300	20150	118
642	20250304	112900	454555725	20150	20150	20250	20150	62
643	20250304	112800	453305675	20150	20150	20150	20150	35
644	20250304	112700	452600425	20150	20150	20150	20150	91
645	20250304	112600	450766775	20150	20100	20200	20100	42
646	20250304	112500	449920125	20100	20150	20250	20100	674
647	20250304	112400	436335475	20150	20150	20150	20150	82
648	20250304	112300	434683175	20150	20150	20150	20150	59
649	20250304	112200	433494325	20150	20150	20150	20150	31
650	20250304	112100	432869675	20150	20200	20200	20150	116
651	20250304	112000	430530025	20200	20150	20200	20150	52
652	20250304	111900	429480625	20150	20150	20150	20150	32
653	20250304	111800	428835825	20150	20200	20200	20150	98
654	20250304	111700	426857975	20200	20200	20200	20200	44
655	20250304	111600	425969175	20200	20150	20200	20150	67
656	20250304	111500	424618775	20150	20150	20200	20150	98
657	20250304	111400	422643825	20150	20200	20250	20150	130
658	20250304	111300	420019075	20200	20200	20200	20200	62
659	20250304	111200	418766675	20200	20150	20200	20150	84
660	20250304	111100	417071625	20150	20150	20200	20150	54
661	20250304	111000	415982825	20200	20200	20250	20150	890
662	20250304	110900	398005475	20200	20200	20200	20200	61
663	20250304	110800	396773275	20200	20200	20200	20200	78
664	20250304	110700	395197675	20200	20200	20200	20200	54
665	20250304	110600	394106875	20200	20250	20250	20200	44
666	20250304	110500	393216775	20200	20250	20250	20200	61
667	20250304	110400	391983925	20200	20200	20200	20200	62
668	20250304	110300	390731525	20200	20200	20250	20200	71
669	20250304	110200	389297275	20200	20200	20200	20200	67
670	20250304	110100	387943875	20200	20200	20250	20200	55
671	20250304	110000	386831675	20200	20250	20250	20200	51
672	20250304	105900	385800075	20200	20200	20200	20200	99
673	20250304	105800	383800275	20250	20250	20275	20200	1379
674	20250304	105700	355876775	20250	20275	20275	20250	22
675	20250304	105600	355431075	20250	20300	20300	20250	68
676	20250304	105500	354054025	20250	20250	20250	20250	20
677	20250304	105400	353649025	20250	20250	20300	20250	51
678	20250304	105300	352616225	20250	20250	20300	20250	98
679	20250304	105200	350629175	20250	20300	20300	20250	22
680	20250304	105100	350183575	20250	20300	20300	20250	50
681	20250304	105000	349171025	20250	20250	20250	20250	46
682	20250304	104900	348239525	20250	20300	20300	20250	82
683	20250304	104800	346575175	20300	20250	20300	20250	70
684	20250304	104700	345156375	20250	20250	20250	20250	60
685	20250304	104600	343941375	20250	20300	20300	20250	293
686	20250304	104500	337993775	20300	20300	20300	20300	35
687	20250304	104400	337283275	20300	20250	20300	20250	67
688	20250304	104300	335924925	20250	20250	20250	20250	16
689	20250304	104200	335600925	20300	20250	20300	20250	50
690	20250304	104100	334588375	20250	20300	20300	20250	212
691	20250304	104000	330287175	20300	20300	20300	20300	61
692	20250304	103900	329048875	20250	20300	20300	20250	51
693	20250304	103800	328016025	20300	20300	20300	20250	200
694	20250304	103700	323956575	20300	20250	20300	20250	98
695	20250304	103600	321969825	20250	20350	20350	20250	31
696	20250304	103500	321341375	20250	20350	20350	20250	160
697	20250304	103400	318086875	20350	20250	20350	20250	107
698	20250304	103300	315917675	20250	20300	20300	20250	35
699	20250304	103200	315208575	20250	20250	20250	20250	61
700	20250304	103100	313973325	20250	20250	20250	20250	46
701	20250304	103000	313041825	20250	20250	20250	20250	29
702	20250304	102900	312454575	20250	20250	20350	20250	62
703	20250304	102800	311196625	20300	20300	20300	20300	848
704	20250304	102700	293982225	20300	20350	20350	20300	57
705	20250304	102600	292824975	20300	20300	20350	20300	22
706	20250304	102500	292378325	20300	20300	20350	20300	66
707	20250304	102400	291038425	20300	20300	20300	20300	47
708	20250304	102300	290084325	20300	20300	20300	20300	187
709	20250304	102200	286288225	20300	20350	20350	20300	299
710	20250304	102100	280204025	20350	20400	20450	20350	38
711	20250304	102000	279429425	20400	20350	20400	20350	57
712	20250304	101900	278266875	20400	20350	20400	20350	70
713	20250304	101800	276841925	20300	20300	20300	20300	30
714	20250304	101700	276232925	20300	20350	20450	20300	226
715	20250304	101600	271633775	20350	20350	20350	20350	20
716	20250304	101500	271226775	20350	20350	20350	20350	64
717	20250304	101400	269924375	20350	20400	20550	20350	111
718	20250304	101300	267653175	20350	20350	20400	20350	183
719	20250304	101200	263926075	20350	20350	20350	20350	101
720	20250304	101100	261870725	20350	20300	20350	20300	31
721	20250304	101000	261240425	20300	20300	20300	20300	27
722	20250304	100900	260692325	20300	20350	20400	20300	130
723	20250304	100800	258049475	20350	20400	20400	20300	161
724	20250304	100700	254772875	20350	20350	20350	20350	35
725	20250304	100600	254060625	20350	20350	20350	20350	66
726	20250304	100500	252717525	20350	20350	20400	20350	57
727	20250304	100400	251557525	20350	20350	20350	20350	15
728	20250304	100300	251252275	20350	20350	20400	20350	213
729	20250304	100200	246912125	20350	20400	20400	20350	1035
730	20250304	100100	225798325	20450	20350	20450	20350	21
731	20250304	100000	225369875	20350	20500	20500	20350	69
732	20250304	095900	223963525	20400	20400	20450	20400	71
733	20250304	095800	222512625	20400	20350	20400	20350	128
734	20250304	095700	219907075	20350	20350	20450	20350	187
735	20250304	095600	216090875	20350	20400	20450	20350	27
736	20250304	095500	215541025	20350	20350	20400	20350	52
737	20250304	095400	214482775	20400	20350	20400	20350	64
738	20250304	095300	213180225	20350	20350	20400	20350	36
739	20250304	095200	212447575	20350	20350	20350	20300	90
740	20250304	095100	210616325	20350	20350	20350	20350	46
741	20250304	095000	209680225	20350	20450	20450	20300	1518
742	20250304	094900	178770725	20450	20500	20500	20450	690
743	20250304	094800	164628525	20500	20550	20600	20500	117
744	20250304	094700	162224675	20500	20550	20550	20500	16
745	20250304	094600	161896375	20550	20500	20550	20500	75
746	20250304	094500	160358225	20500	20550	20600	20500	1264
747	20250304	094400	134422825	20550	20650	20650	20550	7
748	20250304	094300	134278875	20550	20550	20650	20550	322
749	20250304	094200	127656225	20550	20575	20600	20550	36
750	20250304	094100	126915000	20550	20650	20650	20550	573
751	20250304	094000	115112350	20600	20650	20700	20600	519
752	20250304	093900	104398600	20700	20700	20700	20650	392
753	20250304	093800	96287400	20700	20800	20800	20700	109
754	20250304	093700	94023400	20750	20750	20750	20750	82
755	20250304	093600	92321900	20800	20800	20800	20800	0
756	20250304	093500	92321900	20800	20800	20800	20800	0
757	20250304	093400	92321900	20800	20800	20800	20800	0
758	20250304	093300	92321900	20800	20800	20800	20800	4
759	20250304	093200	92238700	20850	20850	20850	20850	10
760	20250304	093100	92030200	20850	20850	20850	20850	0
761	20250304	093000	92030200	20850	20850	20850	20850	26
762	20250304	092900	91488100	20850	20800	20850	20750	113
763	20250304	092800	89137450	20800	20800	20800	20800	0
764	20250304	092700	89137450	20800	20800	20800	20800	0
765	20250304	092600	89137450	20800	20800	20800	20800	3
766	20250304	092500	89075050	20750	20700	20750	20650	469
767	20250304	092400	79364500	20700	20700	20700	20700	16
768	20250304	092300	79033300	20650	20700	20750	20650	531
769	20250304	092200	68042550	20700	20700	20700	20700	4
770	20250304	092100	67959750	20700	20750	20750	20700	194
771	20250304	092000	63934800	20750	20800	20800	20750	42
772	20250304	091900	63061300	20850	20850	20850	20850	7
773	20250304	091800	62915350	20850	20800	20850	20750	12
774	20250304	091700	62665700	20800	20750	20800	20750	196
775	20250304	091600	58597900	20750	20750	20750	20700	13
776	20250304	091500	58328200	20750	20750	20750	20750	7
777	20250304	091400	58182950	20750	20700	20750	20700	75
778	20250304	091300	56629200	20650	20650	20650	20650	0
779	20250304	091200	56629200	20650	20700	20750	20650	237
780	20250304	091100	51730550	20650	20750	20750	20600	621
781	20250304	091000	38854300	20750	20800	20850	20750	526
782	20250304	090900	27929400	20850	20950	20950	20850	72
783	20250304	090800	26428100	20950	20900	20950	20900	36
784	20250304	090700	25675350	20800	20900	21000	20800	239
785	20250304	090600	20694650	20900	21000	21000	20850	563
786	20250304	090500	8904100	21000	21050	21050	21000	11
787	20250304	090400	8672750	21000	21050	21050	21000	100
788	20250304	090300	6571700	21000	21200	21350	21000	105
789	20250304	090200	4353900	21350	21350	21350	21350	2
790	20250304	090100	4311200	21350	21300	21350	21250	22
791	20250304	090000	3842250	21300	21350	21350	21300	180