KissMeData/464280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215800	389147070	13390	13390	13390	13390	1164
3	20250305	215700	389147070	13390	13390	13390	13390	0
4	20250305	215600	389147070	13390	13390	13390	13390	0
5	20250305	215500	389147070	13390	13390	13390	13390	0
6	20250305	215400	389147070	13390	13390	13390	13390	0
7	20250305	215300	389147070	13390	13390	13390	13390	0
8	20250305	215200	389147070	13390	13390	13390	13390	0
9	20250305	215100	389147070	13390	13390	13390	13390	0
10	20250305	215000	389147070	13390	13390	13390	13390	0
11	20250305	214900	389147070	13390	13390	13390	13390	0
12	20250305	214800	389147070	13390	13390	13390	13390	0
13	20250305	214700	389147070	13390	13390	13390	13390	0
14	20250305	214600	389147070	13390	13390	13390	13390	0
15	20250305	214500	389147070	13390	13390	13390	13390	0
16	20250305	214400	389147070	13390	13390	13390	13390	0
17	20250305	214300	389147070	13390	13390	13390	13390	0
18	20250305	214200	389147070	13390	13390	13390	13390	0
19	20250305	214100	389147070	13390	13390	13390	13390	0
20	20250305	214000	389147070	13390	13390	13390	13390	0
21	20250305	213900	389147070	13390	13390	13390	13390	0
22	20250305	213800	389147070	13390	13390	13390	13390	0
23	20250305	213700	389147070	13390	13390	13390	13390	0
24	20250305	213600	389147070	13390	13390	13390	13390	0
25	20250305	213500	389147070	13390	13390	13390	13390	0
26	20250305	213400	389147070	13390	13390	13390	13390	0
27	20250305	213300	389147070	13390	13390	13390	13390	0
28	20250305	213200	389147070	13390	13390	13390	13390	0
29	20250305	213100	389147070	13390	13390	13390	13390	0
30	20250305	213000	389147070	13390	13390	13390	13390	0
31	20250305	212900	389147070	13390	13390	13390	13390	0
32	20250305	212800	389147070	13390	13390	13390	13390	1164
33	20250305	212700	389147070	13390	13390	13390	13390	0
34	20250305	212600	389147070	13390	13390	13390	13390	0
35	20250305	212500	389147070	13390	13390	13390	13390	0
36	20250305	212400	389147070	13390	13390	13390	13390	0
37	20250305	212300	389147070	13390	13390	13390	13390	0
38	20250305	212200	389147070	13390	13390	13390	13390	0
39	20250305	212100	389147070	13390	13390	13390	13390	0
40	20250305	212000	389147070	13390	13390	13390	13390	0
41	20250305	211900	389147070	13390	13390	13390	13390	0
42	20250305	211800	389147070	13390	13390	13390	13390	0
43	20250305	211700	389147070	13390	13390	13390	13390	0
44	20250305	211600	389147070	13390	13390	13390	13390	0
45	20250305	211500	389147070	13390	13390	13390	13390	0
46	20250305	211400	389147070	13390	13390	13390	13390	0
47	20250305	211300	389147070	13390	13390	13390	13390	0
48	20250305	211200	389147070	13390	13390	13390	13390	0
49	20250305	211100	389147070	13390	13390	13390	13390	0
50	20250305	211000	389147070	13390	13390	13390	13390	0
51	20250305	210900	389147070	13390	13390	13390	13390	0
52	20250305	210800	389147070	13390	13390	13390	13390	0
53	20250305	210700	389147070	13390	13390	13390	13390	0
54	20250305	210600	389147070	13390	13390	13390	13390	0
55	20250305	210500	389147070	13390	13390	13390	13390	0
56	20250305	210400	389147070	13390	13390	13390	13390	0
57	20250305	210300	389147070	13390	13390	13390	13390	0
58	20250305	210200	389147070	13390	13390	13390	13390	0
59	20250305	210100	389147070	13390	13390	13390	13390	0
60	20250305	210000	389147070	13390	13390	13390	13390	0
61	20250305	205900	389147070	13390	13390	13390	13390	0
62	20250305	205800	389147070	13390	13390	13390	13390	1164
63	20250305	205700	389147070	13390	13390	13390	13390	0
64	20250305	205600	389147070	13390	13390	13390	13390	0
65	20250305	205500	389147070	13390	13390	13390	13390	0
66	20250305	205400	389147070	13390	13390	13390	13390	0
67	20250305	205300	389147070	13390	13390	13390	13390	0
68	20250305	205200	389147070	13390	13390	13390	13390	0
69	20250305	205100	389147070	13390	13390	13390	13390	0
70	20250305	205000	389147070	13390	13390	13390	13390	0
71	20250305	204900	389147070	13390	13390	13390	13390	0
72	20250305	204800	389147070	13390	13390	13390	13390	0
73	20250305	204700	389147070	13390	13390	13390	13390	0
74	20250305	204600	389147070	13390	13390	13390	13390	0
75	20250305	204500	389147070	13390	13390	13390	13390	0
76	20250305	204400	389147070	13390	13390	13390	13390	0
77	20250305	204300	389147070	13390	13390	13390	13390	0
78	20250305	204200	389147070	13390	13390	13390	13390	0
79	20250305	204100	389147070	13390	13390	13390	13390	0
80	20250305	204000	389147070	13390	13390	13390	13390	0
81	20250305	203900	389147070	13390	13390	13390	13390	0
82	20250305	203800	389147070	13390	13390	13390	13390	0
83	20250305	203700	389147070	13390	13390	13390	13390	0
84	20250305	203600	389147070	13390	13390	13390	13390	0
85	20250305	203500	389147070	13390	13390	13390	13390	0
86	20250305	203400	389147070	13390	13390	13390	13390	0
87	20250305	203300	389147070	13390	13390	13390	13390	0
88	20250305	203200	389147070	13390	13390	13390	13390	0
89	20250305	203100	389147070	13390	13390	13390	13390	0
90	20250305	203000	389147070	13390	13390	13390	13390	0
91	20250305	202900	389147070	13390	13390	13390	13390	0
92	20250305	202800	389147070	13390	13390	13390	13390	1164
93	20250305	202700	389147070	13390	13390	13390	13390	0
94	20250305	202600	389147070	13390	13390	13390	13390	0
95	20250305	202500	389147070	13390	13390	13390	13390	0
96	20250305	202400	389147070	13390	13390	13390	13390	0
97	20250305	202300	389147070	13390	13390	13390	13390	0
98	20250305	202200	389147070	13390	13390	13390	13390	0
99	20250305	202100	389147070	13390	13390	13390	13390	0
100	20250305	202000	389147070	13390	13390	13390	13390	0
101	20250305	201900	389147070	13390	13390	13390	13390	0
102	20250305	201800	389147070	13390	13390	13390	13390	0
103	20250305	201700	389147070	13390	13390	13390	13390	0
104	20250305	201600	389147070	13390	13390	13390	13390	0
105	20250305	201500	389147070	13390	13390	13390	13390	0
106	20250305	201400	389147070	13390	13390	13390	13390	0
107	20250305	201300	389147070	13390	13390	13390	13390	0
108	20250305	201200	389147070	13390	13390	13390	13390	0
109	20250305	201100	389147070	13390	13390	13390	13390	0
110	20250305	201000	389147070	13390	13390	13390	13390	0
111	20250305	200900	389147070	13390	13390	13390	13390	0
112	20250305	200800	389147070	13390	13390	13390	13390	0
113	20250305	200700	389147070	13390	13390	13390	13390	0
114	20250305	200600	389147070	13390	13390	13390	13390	0
115	20250305	200500	389147070	13390	13390	13390	13390	0
116	20250305	200400	389147070	13390	13390	13390	13390	0
117	20250305	200300	389147070	13390	13390	13390	13390	0
118	20250305	200200	389147070	13390	13390	13390	13390	0
119	20250305	200100	389147070	13390	13390	13390	13390	0
120	20250305	200000	389147070	13390	13390	13390	13390	0
121	20250305	195900	389147070	13390	13390	13390	13390	0
122	20250305	195800	389147070	13390	13390	13390	13390	1164
123	20250305	195700	389147070	13390	13390	13390	13390	0
124	20250305	195600	389147070	13390	13390	13390	13390	0
125	20250305	195500	389147070	13390	13390	13390	13390	0
126	20250305	195400	389147070	13390	13390	13390	13390	0
127	20250305	195300	389147070	13390	13390	13390	13390	0
128	20250305	195200	389147070	13390	13390	13390	13390	0
129	20250305	195100	389147070	13390	13390	13390	13390	0
130	20250305	195000	389147070	13390	13390	13390	13390	0
131	20250305	194900	389147070	13390	13390	13390	13390	0
132	20250305	194800	389147070	13390	13390	13390	13390	0
133	20250305	194700	389147070	13390	13390	13390	13390	0
134	20250305	194600	389147070	13390	13390	13390	13390	0
135	20250305	194500	389147070	13390	13390	13390	13390	0
136	20250305	194400	389147070	13390	13390	13390	13390	0
137	20250305	194300	389147070	13390	13390	13390	13390	0
138	20250305	194200	389147070	13390	13390	13390	13390	0
139	20250305	194100	389147070	13390	13390	13390	13390	0
140	20250305	194000	389147070	13390	13390	13390	13390	0
141	20250305	193900	389147070	13390	13390	13390	13390	0
142	20250305	193800	389147070	13390	13390	13390	13390	0
143	20250305	193700	389147070	13390	13390	13390	13390	0
144	20250305	193600	389147070	13390	13390	13390	13390	0
145	20250305	193500	389147070	13390	13390	13390	13390	0
146	20250305	193400	389147070	13390	13390	13390	13390	0
147	20250305	193300	389147070	13390	13390	13390	13390	0
148	20250305	193200	389147070	13390	13390	13390	13390	0
149	20250305	193100	389147070	13390	13390	13390	13390	0
150	20250305	193000	389147070	13390	13390	13390	13390	0
151	20250305	192900	389147070	13390	13390	13390	13390	0
152	20250305	192800	389147070	13390	13390	13390	13390	1164
153	20250305	192700	389147070	13390	13390	13390	13390	0
154	20250305	192600	389147070	13390	13390	13390	13390	0
155	20250305	192500	389147070	13390	13390	13390	13390	0
156	20250305	192400	389147070	13390	13390	13390	13390	0
157	20250305	192300	389147070	13390	13390	13390	13390	0
158	20250305	192200	389147070	13390	13390	13390	13390	0
159	20250305	192100	389147070	13390	13390	13390	13390	0
160	20250305	192000	389147070	13390	13390	13390	13390	0
161	20250305	191900	389147070	13390	13390	13390	13390	0
162	20250305	191800	389147070	13390	13390	13390	13390	0
163	20250305	191700	389147070	13390	13390	13390	13390	0
164	20250305	191600	389147070	13390	13390	13390	13390	0
165	20250305	191500	389147070	13390	13390	13390	13390	0
166	20250305	191400	389147070	13390	13390	13390	13390	0
167	20250305	191300	389147070	13390	13390	13390	13390	0
168	20250305	191200	389147070	13390	13390	13390	13390	0
169	20250305	191100	389147070	13390	13390	13390	13390	0
170	20250305	191000	389147070	13390	13390	13390	13390	0
171	20250305	190900	389147070	13390	13390	13390	13390	0
172	20250305	190800	389147070	13390	13390	13390	13390	0
173	20250305	190700	389147070	13390	13390	13390	13390	0
174	20250305	190600	389147070	13390	13390	13390	13390	0
175	20250305	190500	389147070	13390	13390	13390	13390	0
176	20250305	190400	389147070	13390	13390	13390	13390	0
177	20250305	190300	389147070	13390	13390	13390	13390	0
178	20250305	190200	389147070	13390	13390	13390	13390	0
179	20250305	190100	389147070	13390	13390	13390	13390	0
180	20250305	190000	389147070	13390	13390	13390	13390	0
181	20250305	185900	389147070	13390	13390	13390	13390	0
182	20250305	185800	389147070	13390	13390	13390	13390	1164
183	20250305	185700	389147070	13390	13390	13390	13390	0
184	20250305	185600	389147070	13390	13390	13390	13390	0
185	20250305	185500	389147070	13390	13390	13390	13390	0
186	20250305	185400	389147070	13390	13390	13390	13390	0
187	20250305	185300	389147070	13390	13390	13390	13390	0
188	20250305	185200	389147070	13390	13390	13390	13390	0
189	20250305	185100	389147070	13390	13390	13390	13390	0
190	20250305	185000	389147070	13390	13390	13390	13390	0
191	20250305	184900	389147070	13390	13390	13390	13390	0
192	20250305	184800	389147070	13390	13390	13390	13390	0
193	20250305	184700	389147070	13390	13390	13390	13390	0
194	20250305	184600	389147070	13390	13390	13390	13390	0
195	20250305	184500	389147070	13390	13390	13390	13390	0
196	20250305	184400	389147070	13390	13390	13390	13390	0
197	20250305	184300	389147070	13390	13390	13390	13390	0
198	20250305	184200	389147070	13390	13390	13390	13390	0
199	20250305	184100	389147070	13390	13390	13390	13390	0
200	20250305	184000	389147070	13390	13390	13390	13390	0
201	20250305	183900	389147070	13390	13390	13390	13390	0
202	20250305	183800	389147070	13390	13390	13390	13390	0
203	20250305	183700	389147070	13390	13390	13390	13390	0
204	20250305	183600	389147070	13390	13390	13390	13390	0
205	20250305	183500	389147070	13390	13390	13390	13390	0
206	20250305	183400	389147070	13390	13390	13390	13390	0
207	20250305	183300	389147070	13390	13390	13390	13390	0
208	20250305	183200	389147070	13390	13390	13390	13390	0
209	20250305	183100	389147070	13390	13390	13390	13390	0
210	20250305	183000	389147070	13390	13390	13390	13390	0
211	20250305	182900	389147070	13390	13390	13390	13390	0
212	20250305	182800	389147070	13390	13390	13390	13390	1164
213	20250305	182700	389147070	13390	13390	13390	13390	0
214	20250305	182600	389147070	13390	13390	13390	13390	0
215	20250305	182500	389147070	13390	13390	13390	13390	0
216	20250305	182400	389147070	13390	13390	13390	13390	0
217	20250305	182300	389147070	13390	13390	13390	13390	0
218	20250305	182200	389147070	13390	13390	13390	13390	0
219	20250305	182100	389147070	13390	13390	13390	13390	0
220	20250305	182000	389147070	13390	13390	13390	13390	0
221	20250305	181900	389147070	13390	13390	13390	13390	0
222	20250305	181800	389147070	13390	13390	13390	13390	0
223	20250305	181700	389147070	13390	13390	13390	13390	0
224	20250305	181600	389147070	13390	13390	13390	13390	0
225	20250305	181500	389147070	13390	13390	13390	13390	0
226	20250305	181400	389147070	13390	13390	13390	13390	0
227	20250305	181300	389147070	13390	13390	13390	13390	0
228	20250305	181200	389147070	13390	13390	13390	13390	0
229	20250305	181100	389147070	13390	13390	13390	13390	0
230	20250305	181000	389147070	13390	13390	13390	13390	0
231	20250305	180900	389147070	13390	13390	13390	13390	0
232	20250305	180800	389147070	13390	13390	13390	13390	0
233	20250305	180700	389147070	13390	13390	13390	13390	0
234	20250305	180600	389147070	13390	13390	13390	13390	0
235	20250305	180500	389147070	13390	13390	13390	13390	0
236	20250305	180400	389147070	13390	13390	13390	13390	0
237	20250305	180300	389147070	13390	13390	13390	13390	0
238	20250305	180200	389147070	13390	13390	13390	13390	0
239	20250305	180100	389147070	13390	13390	13390	13390	0
240	20250305	180000	389147070	13390	13390	13390	13390	0
241	20250305	175900	389147070	13390	13390	13390	13390	0
242	20250305	175800	389147070	13390	13390	13390	13390	1164
243	20250305	175700	389147070	13390	13390	13390	13390	0
244	20250305	175600	389147070	13390	13390	13390	13390	0
245	20250305	175500	389147070	13390	13390	13390	13390	0
246	20250305	175400	389147070	13390	13390	13390	13390	0
247	20250305	175300	389147070	13390	13390	13390	13390	0
248	20250305	175200	389147070	13390	13390	13390	13390	0
249	20250305	175100	389147070	13390	13390	13390	13390	0
250	20250305	175000	389147070	13390	13390	13390	13390	0
251	20250305	174900	389147070	13390	13390	13390	13390	0
252	20250305	174800	389147070	13390	13390	13390	13390	0
253	20250305	174700	389147070	13390	13390	13390	13390	0
254	20250305	174600	389147070	13390	13390	13390	13390	0
255	20250305	174500	389147070	13390	13390	13390	13390	0
256	20250305	174400	389147070	13390	13390	13390	13390	0
257	20250305	174300	389147070	13390	13390	13390	13390	0
258	20250305	174200	389147070	13390	13390	13390	13390	0
259	20250305	174100	389147070	13390	13390	13390	13390	0
260	20250305	174000	389147070	13390	13390	13390	13390	0
261	20250305	173900	389147070	13390	13390	13390	13390	0
262	20250305	173800	389147070	13390	13390	13390	13390	0
263	20250305	173700	389147070	13390	13390	13390	13390	0
264	20250305	173600	389147070	13390	13390	13390	13390	0
265	20250305	173500	389147070	13390	13390	13390	13390	0
266	20250305	173400	389147070	13390	13390	13390	13390	0
267	20250305	173300	389147070	13390	13390	13390	13390	0
268	20250305	173200	389147070	13390	13390	13390	13390	0
269	20250305	173100	389147070	13390	13390	13390	13390	0
270	20250305	173000	389147070	13390	13390	13390	13390	0
271	20250305	172900	389147070	13390	13390	13390	13390	0
272	20250305	172800	389147070	13390	13390	13390	13390	1164
273	20250305	172700	389147070	13390	13390	13390	13390	0
274	20250305	172600	389147070	13390	13390	13390	13390	0
275	20250305	172500	389147070	13390	13390	13390	13390	0
276	20250305	172400	389147070	13390	13390	13390	13390	0
277	20250305	172300	389147070	13390	13390	13390	13390	0
278	20250305	172200	389147070	13390	13390	13390	13390	0
279	20250305	172100	389147070	13390	13390	13390	13390	0
280	20250305	172000	389147070	13390	13390	13390	13390	0
281	20250305	171900	389147070	13390	13390	13390	13390	0
282	20250305	171800	389147070	13390	13390	13390	13390	0
283	20250305	171700	389147070	13390	13390	13390	13390	0
284	20250305	171600	389147070	13390	13390	13390	13390	0
285	20250305	171500	389147070	13390	13390	13390	13390	0
286	20250305	171400	389147070	13390	13390	13390	13390	0
287	20250305	171300	389147070	13390	13390	13390	13390	0
288	20250305	171200	389147070	13390	13390	13390	13390	0
289	20250305	171100	389147070	13390	13390	13390	13390	0
290	20250305	171000	389147070	13390	13390	13390	13390	0
291	20250305	170900	389147070	13390	13390	13390	13390	0
292	20250305	170800	389147070	13390	13390	13390	13390	0
293	20250305	170700	389147070	13390	13390	13390	13390	0
294	20250305	170600	389147070	13390	13390	13390	13390	0
295	20250305	170500	389147070	13390	13390	13390	13390	0
296	20250305	170400	389147070	13390	13390	13390	13390	0
297	20250305	170300	389147070	13390	13390	13390	13390	0
298	20250305	170200	389147070	13390	13390	13390	13390	0
299	20250305	170100	389147070	13390	13390	13390	13390	0
300	20250305	170000	389147070	13390	13390	13390	13390	0
301	20250305	165900	389147070	13390	13390	13390	13390	0
302	20250305	165800	389147070	13390	13390	13390	13390	1164
303	20250305	165700	389147070	13390	13390	13390	13390	0
304	20250305	165600	389147070	13390	13390	13390	13390	0
305	20250305	165500	389147070	13390	13390	13390	13390	0
306	20250305	165400	389147070	13390	13390	13390	13390	0
307	20250305	165300	389147070	13390	13390	13390	13390	0
308	20250305	165200	389147070	13390	13390	13390	13390	0
309	20250305	165100	389147070	13390	13390	13390	13390	0
310	20250305	165000	389147070	13390	13390	13390	13390	0
311	20250305	164900	389147070	13390	13390	13390	13390	0
312	20250305	164800	389147070	13390	13390	13390	13390	0
313	20250305	164700	389147070	13390	13390	13390	13390	0
314	20250305	164600	389147070	13390	13390	13390	13390	0
315	20250305	164500	389147070	13390	13390	13390	13390	0
316	20250305	164400	389147070	13390	13390	13390	13390	0
317	20250305	164300	389147070	13390	13390	13390	13390	0
318	20250305	164200	389147070	13390	13390	13390	13390	0
319	20250305	164100	389147070	13390	13390	13390	13390	0
320	20250305	164000	389147070	13390	13390	13390	13390	0
321	20250305	163900	389147070	13390	13390	13390	13390	0
322	20250305	163800	389147070	13390	13390	13390	13390	0
323	20250305	163700	389147070	13390	13390	13390	13390	0
324	20250305	163600	389147070	13390	13390	13390	13390	0
325	20250305	163500	389147070	13390	13390	13390	13390	0
326	20250305	163400	389147070	13390	13390	13390	13390	0
327	20250305	163300	389147070	13390	13390	13390	13390	0
328	20250305	163200	389147070	13390	13390	13390	13390	0
329	20250305	163100	389147070	13390	13390	13390	13390	0
330	20250305	163000	389147070	13390	13390	13390	13390	0
331	20250305	162900	389147070	13390	13390	13390	13390	0
332	20250305	162800	389147070	13390	13390	13390	13390	1164
333	20250305	162700	389147070	13390	13390	13390	13390	0
334	20250305	162600	389147070	13390	13390	13390	13390	0
335	20250305	162500	389147070	13390	13390	13390	13390	0
336	20250305	162400	389147070	13390	13390	13390	13390	0
337	20250305	162300	389147070	13390	13390	13390	13390	0
338	20250305	162200	389147070	13390	13390	13390	13390	0
339	20250305	162100	389147070	13390	13390	13390	13390	0
340	20250305	162000	389147070	13390	13390	13390	13390	0
341	20250305	161900	389147070	13390	13390	13390	13390	0
342	20250305	161800	389147070	13390	13390	13390	13390	0
343	20250305	161700	389147070	13390	13390	13390	13390	0
344	20250305	161600	389147070	13390	13390	13390	13390	0
345	20250305	161500	389147070	13390	13390	13390	13390	0
346	20250305	161400	389147070	13390	13390	13390	13390	0
347	20250305	161300	389147070	13390	13390	13390	13390	0
348	20250305	161200	389147070	13390	13390	13390	13390	0
349	20250305	161100	389147070	13390	13390	13390	13390	0
350	20250305	161000	389147070	13390	13390	13390	13390	0
351	20250305	160900	389147070	13390	13390	13390	13390	0
352	20250305	160800	389147070	13390	13390	13390	13390	0
353	20250305	160700	389147070	13390	13390	13390	13390	0
354	20250305	160600	389147070	13390	13390	13390	13390	0
355	20250305	160500	389147070	13390	13390	13390	13390	0
356	20250305	160400	389147070	13390	13390	13390	13390	0
357	20250305	160300	389147070	13390	13390	13390	13390	0
358	20250305	160200	389147070	13390	13390	13390	13390	0
359	20250305	160100	389147070	13390	13390	13390	13390	0
360	20250305	160000	389147070	13390	13390	13390	13390	0
361	20250305	155900	389147070	13390	13390	13390	13390	0
362	20250305	155800	389147070	13390	13390	13390	13390	1164
363	20250305	155700	389147070	13390	13390	13390	13390	0
364	20250305	155600	389147070	13390	13390	13390	13390	0
365	20250305	155500	389147070	13390	13390	13390	13390	0
366	20250305	155400	389147070	13390	13390	13390	13390	0
367	20250305	155300	389147070	13390	13390	13390	13390	0
368	20250305	155200	389147070	13390	13390	13390	13390	0
369	20250305	155100	389147070	13390	13390	13390	13390	0
370	20250305	155000	389147070	13390	13390	13390	13390	0
371	20250305	154900	389147070	13390	13390	13390	13390	0
372	20250305	154800	389147070	13390	13390	13390	13390	0
373	20250305	154700	389147070	13390	13390	13390	13390	0
374	20250305	154600	389147070	13390	13390	13390	13390	0
375	20250305	154500	389147070	13390	13390	13390	13390	0
376	20250305	154400	389147070	13390	13390	13390	13390	0
377	20250305	154300	389147070	13390	13390	13390	13390	0
378	20250305	154200	389147070	13390	13390	13390	13390	0
379	20250305	154100	389147070	13390	13390	13390	13390	0
380	20250305	154000	389147070	13390	13390	13390	13390	0
381	20250305	153900	389147070	13390	13390	13390	13390	0
382	20250305	153800	389147070	13390	13390	13390	13390	0
383	20250305	153700	389147070	13390	13390	13390	13390	0
384	20250305	153600	389147070	13390	13390	13390	13390	0
385	20250305	153500	389147070	13390	13390	13390	13390	0
386	20250305	153400	389147070	13390	13390	13390	13390	0
387	20250305	153300	389147070	13390	13390	13390	13390	0
388	20250305	153200	389147070	13390	13390	13390	13390	0
389	20250305	153100	389147070	13390	13390	13390	13390	0
390	20250305	153000	389147070	13390	13390	13390	13390	1164
391	20250305	152900	373561110	13390	13390	13390	13390	0
392	20250305	152800	373561110	13390	13390	13390	13390	0
393	20250305	152700	373561110	13390	13390	13390	13390	0
394	20250305	152600	373561110	13390	13390	13390	13390	0
395	20250305	152500	373561110	13390	13390	13390	13390	0
396	20250305	152400	373561110	13390	13390	13390	13390	0
397	20250305	152300	373561110	13390	13390	13390	13390	0
398	20250305	152200	373561110	13390	13390	13390	13390	0
399	20250305	152100	373561110	13390	13390	13390	13390	0
400	20250305	152000	373561110	13390	13390	13390	13390	0
401	20250305	151900	373561110	13390	13380	13390	13380	71
402	20250305	151800	372610640	13380	13330	13400	13270	491
403	20250305	151700	366078270	13400	13400	13400	13400	350
404	20250305	151600	361388270	13400	13400	13400	13400	1
405	20250305	151500	361374870	13400	13360	13400	13320	26
406	20250305	151400	361027950	13400	13400	13400	13400	0
407	20250305	151300	361027950	13400	13400	13400	13400	0
408	20250305	151200	361027950	13400	13400	13400	13400	0
409	20250305	151100	361027950	13400	13400	13400	13400	1
410	20250305	151000	361014550	13400	13400	13400	13400	2
411	20250305	150900	360987750	13360	13370	13370	13360	170
412	20250305	150800	358716540	13400	13390	13400	13390	178
413	20250305	150700	356333020	13390	13390	13390	13390	0
414	20250305	150600	356333020	13390	13390	13390	13390	20
415	20250305	150500	356065220	13400	13380	13400	13380	11
416	20250305	150400	355917890	13390	13400	13410	13390	31
417	20250305	150300	355502460	13420	13420	13420	13420	1
418	20250305	150200	355489040	13410	13420	13420	13410	32
419	20250305	150100	355059780	13420	13420	13420	13420	0
420	20250305	150000	355059780	13420	13420	13420	13420	0
421	20250305	145900	355059780	13420	13420	13420	13420	0
422	20250305	145800	355059780	13420	13420	13420	13420	0
423	20250305	145700	355059780	13420	13420	13420	13420	16
424	20250305	145600	354845060	13440	13440	13440	13440	0
425	20250305	145500	354845060	13440	13440	13440	13440	0
426	20250305	145400	354845060	13440	13440	13440	13440	0
427	20250305	145300	354845060	13440	13440	13440	13440	0
428	20250305	145200	354845060	13440	13440	13440	13440	0
429	20250305	145100	354845060	13440	13440	13440	13440	0
430	20250305	145000	354845060	13440	13440	13440	13440	0
431	20250305	144900	354845060	13440	13440	13440	13440	0
432	20250305	144800	354845060	13440	13440	13440	13440	8
433	20250305	144700	354737540	13440	13440	13440	13440	2
434	20250305	144600	354710660	13440	13440	13440	13440	0
435	20250305	144500	354710660	13440	13440	13440	13440	0
436	20250305	144400	354710660	13440	13440	13440	13440	10
437	20250305	144300	354576260	13440	13440	13440	13440	10
438	20250305	144200	354441860	13450	13310	13450	13310	6713
439	20250305	144100	264881410	13270	13270	13270	13270	0
440	20250305	144000	264881410	13270	13270	13270	13270	27
441	20250305	143900	264523120	13260	13260	13260	13260	0
442	20250305	143800	264523120	13260	13260	13260	13260	0
443	20250305	143700	264523120	13260	13260	13260	13260	0
444	20250305	143600	264523120	13260	13260	13260	13260	410
445	20250305	143500	259086520	13260	13260	13260	13260	0
446	20250305	143400	259086520	13260	13280	13280	13260	228
447	20250305	143300	256060280	13280	13280	13280	13280	0
448	20250305	143200	256060280	13280	13280	13280	13280	0
449	20250305	143100	256060280	13280	13280	13280	13280	0
450	20250305	143000	256060280	13280	13280	13280	13280	0
451	20250305	142900	256060280	13280	13280	13280	13280	109
452	20250305	142800	254612760	13290	13290	13290	13290	391
453	20250305	142700	249416370	13300	13300	13300	13300	0
454	20250305	142600	249416370	13300	13300	13300	13300	100
455	20250305	142500	248086370	13310	13310	13310	13310	0
456	20250305	142400	248086370	13310	13310	13310	13310	0
457	20250305	142300	248086370	13310	13310	13310	13310	0
458	20250305	142200	248086370	13310	13310	13310	13310	0
459	20250305	142100	248086370	13310	13310	13310	13310	20
460	20250305	142000	247820170	13310	13310	13310	13310	0
461	20250305	141900	247820170	13310	13310	13310	13310	0
462	20250305	141800	247820170	13310	13310	13310	13310	0
463	20250305	141700	247820170	13310	13310	13310	13310	0
464	20250305	141600	247820170	13310	13310	13310	13310	0
465	20250305	141500	247820170	13310	13310	13310	13310	20
466	20250305	141400	247553970	13310	13310	13310	13310	0
467	20250305	141300	247553970	13310	13310	13310	13310	52
468	20250305	141200	246861850	13310	13290	13310	13290	166
469	20250305	141100	244652570	13290	13290	13290	13290	0
470	20250305	141000	244652570	13290	13290	13290	13290	0
471	20250305	140900	244652570	13290	13290	13290	13290	0
472	20250305	140800	244652570	13290	13290	13290	13290	0
473	20250305	140700	244652570	13290	13290	13290	13290	0
474	20250305	140600	244652570	13290	13290	13290	13290	40
475	20250305	140500	244120970	13290	13290	13290	13290	0
476	20250305	140400	244120970	13290	13270	13290	13270	70
477	20250305	140300	243192050	13300	13300	13300	13300	0
478	20250305	140200	243192050	13300	13300	13300	13300	303
479	20250305	140100	239162150	13300	13300	13300	13300	0
480	20250305	140000	239162150	13300	13300	13300	13300	1
481	20250305	135900	239148850	13270	13270	13270	13270	0
482	20250305	135800	239148850	13270	13270	13270	13270	40
483	20250305	135700	238618050	13320	13320	13320	13320	0
484	20250305	135600	238618050	13320	13320	13320	13320	0
485	20250305	135500	238618050	13320	13320	13320	13320	0
486	20250305	135400	238618050	13320	13320	13320	13320	0
487	20250305	135300	238618050	13320	13320	13320	13320	0
488	20250305	135200	238618050	13320	13320	13320	13320	30
489	20250305	135100	238218450	13330	13330	13330	13330	0
490	20250305	135000	238218450	13330	13330	13330	13330	0
491	20250305	134900	238218450	13330	13330	13330	13330	0
492	20250305	134800	238218450	13330	13330	13330	13330	0
493	20250305	134700	238218450	13330	13330	13330	13330	0
494	20250305	134600	238218450	13330	13330	13330	13330	0
495	20250305	134500	238218450	13330	13330	13330	13330	0
496	20250305	134400	238218450	13330	13280	13330	13280	100
497	20250305	134300	236889200	13280	13280	13280	13280	4
498	20250305	134200	236836080	13250	13250	13250	13250	0
499	20250305	134100	236836080	13250	13250	13250	13250	0
500	20250305	134000	236836080	13250	13250	13250	13250	0
501	20250305	133900	236836080	13250	13260	13260	13250	60
502	20250305	133800	236040930	13260	13260	13260	13260	0
503	20250305	133700	236040930	13260	13260	13260	13260	0
504	20250305	133600	236040930	13260	13260	13260	13260	0
505	20250305	133500	236040930	13260	13260	13260	13260	0
506	20250305	133400	236040930	13260	13260	13260	13260	0
507	20250305	133300	236040930	13260	13260	13260	13260	0
508	20250305	133200	236040930	13260	13260	13260	13260	0
509	20250305	133100	236040930	13260	13260	13260	13260	0
510	20250305	133000	236040930	13260	13270	13270	13260	210
511	20250305	132900	233255330	13270	13270	13270	13270	20
512	20250305	132800	232989930	13270	13270	13270	13270	0
513	20250305	132700	232989930	13270	13270	13270	13270	383
514	20250305	132600	227907520	13280	13280	13280	13280	0
515	20250305	132500	227907520	13280	13280	13280	13280	10
516	20250305	132400	227774720	13280	13280	13280	13280	53
517	20250305	132300	227070880	13280	13280	13280	13280	0
518	20250305	132200	227070880	13280	13280	13280	13275	228
519	20250305	132100	224043485	13280	13280	13280	13280	0
520	20250305	132000	224043485	13280	13280	13280	13280	0
521	20250305	131900	224043485	13280	13280	13280	13280	2
522	20250305	131800	224016925	13300	13300	13300	13300	1
523	20250305	131700	224003625	13295	13295	13295	13295	0
524	20250305	131600	224003625	13295	13295	13295	13295	0
525	20250305	131500	224003625	13295	13295	13295	13295	0
526	20250305	131400	224003625	13295	13290	13295	13290	101
527	20250305	131300	222660835	13290	13290	13290	13290	0
528	20250305	131200	222660835	13290	13290	13290	13290	0
529	20250305	131100	222660835	13290	13290	13290	13290	9
530	20250305	131000	222541225	13295	13295	13295	13295	2
531	20250305	130900	222514635	13270	13270	13270	13270	0
532	20250305	130800	222514635	13270	13270	13270	13270	10
533	20250305	130700	222381935	13260	13260	13260	13260	0
534	20250305	130600	222381935	13260	13260	13260	13260	80
535	20250305	130500	221321135	13260	13260	13260	13260	0
536	20250305	130400	221321135	13260	13260	13260	13260	0
537	20250305	130300	221321135	13260	13260	13260	13260	0
538	20250305	130200	221321135	13260	13260	13260	13260	0
539	20250305	130100	221321135	13260	13270	13270	13260	413
540	20250305	130000	215843905	13270	13270	13270	13270	15
541	20250305	125900	215644855	13300	13300	13300	13300	100
542	20250305	125800	214314855	13260	13260	13260	13260	0
543	20250305	125700	214314855	13260	13260	13260	13260	0
544	20250305	125600	214314855	13260	13260	13260	13260	0
545	20250305	125500	214314855	13260	13270	13270	13260	158
546	20250305	125400	212218535	13320	13320	13320	13320	0
547	20250305	125300	212218535	13320	13320	13320	13320	1
548	20250305	125200	212205215	13320	13320	13320	13320	0
549	20250305	125100	212205215	13320	13320	13320	13320	56
550	20250305	125000	211459295	13340	13340	13340	13340	52
551	20250305	124900	210765615	13350	13350	13350	13350	0
552	20250305	124800	210765615	13350	13350	13350	13350	0
553	20250305	124700	210765615	13350	13350	13350	13350	0
554	20250305	124600	210765615	13350	13350	13350	13350	0
555	20250305	124500	210765615	13350	13340	13350	13340	60
556	20250305	124400	209965205	13320	13320	13320	13320	1
557	20250305	124300	209951885	13320	13320	13320	13320	0
558	20250305	124200	209951885	13320	13320	13320	13320	0
559	20250305	124100	209951885	13320	13320	13320	13320	0
560	20250305	124000	209951885	13320	13320	13320	13320	16
561	20250305	123900	209738765	13320	13320	13320	13320	0
562	20250305	123800	209738765	13320	13320	13320	13320	84
563	20250305	123700	208619885	13310	13310	13310	13310	255
564	20250305	123600	205225835	13310	13310	13310	13310	45
565	20250305	123500	204626885	13310	13310	13310	13310	0
566	20250305	123400	204626885	13310	13310	13310	13310	0
567	20250305	123300	204626885	13310	13310	13310	13310	0
568	20250305	123200	204626885	13310	13310	13310	13310	0
569	20250305	123100	204626885	13310	13310	13310	13310	50
570	20250305	123000	203961385	13290	13290	13290	13290	9
571	20250305	122900	203841775	13290	13290	13290	13290	0
572	20250305	122800	203841775	13290	13290	13290	13290	41
573	20250305	122700	203296885	13290	13290	13290	13290	0
574	20250305	122600	203296885	13290	13290	13290	13290	16
575	20250305	122500	203084245	13250	13250	13250	13250	30
576	20250305	122400	202686745	13250	13260	13260	13250	7
577	20250305	122300	202593985	13290	13290	13290	13290	0
578	20250305	122200	202593985	13290	13290	13290	13290	0
579	20250305	122100	202593985	13290	13290	13290	13290	0
580	20250305	122000	202593985	13290	13290	13290	13290	0
581	20250305	121900	202593985	13290	13290	13290	13290	0
582	20250305	121800	202593985	13290	13290	13290	13290	0
583	20250305	121700	202593985	13290	13290	13290	13290	0
584	20250305	121600	202593985	13290	13290	13290	13290	0
585	20250305	121500	202593985	13290	13290	13290	13290	2
586	20250305	121400	202567405	13270	13270	13270	13270	20
587	20250305	121300	202302005	13250	13250	13250	13250	295
588	20250305	121200	198393255	13250	13260	13260	13250	543
589	20250305	121100	191193205	13270	13270	13270	13270	0
590	20250305	121000	191193205	13270	13270	13270	13270	32
591	20250305	120900	190768565	13270	13270	13270	13270	2
592	20250305	120800	190742025	13270	13270	13270	13270	21
593	20250305	120700	190463355	13290	13290	13290	13290	0
594	20250305	120600	190463355	13290	13290	13290	13260	244
595	20250305	120500	187223195	13290	13290	13290	13290	0
596	20250305	120400	187223195	13290	13290	13290	13290	0
597	20250305	120300	187223195	13290	13290	13290	13290	10
598	20250305	120200	187090295	13290	13290	13290	13290	15
599	20250305	120100	186890945	13290	13290	13290	13290	0
600	20250305	120000	186890945	13290	13290	13290	13290	0
601	20250305	115900	186890945	13290	13320	13320	13290	247
602	20250305	115800	183605525	13330	13350	13350	13330	753
603	20250305	115700	173561135	13350	13350	13350	13350	0
604	20250305	115600	173561135	13350	13350	13350	13350	0
605	20250305	115500	173561135	13350	13350	13350	13350	0
606	20250305	115400	173561135	13350	13350	13350	13350	54
607	20250305	115300	172840235	13350	13350	13350	13350	0
608	20250305	115200	172840235	13350	13350	13350	13350	0
609	20250305	115100	172840235	13350	13350	13350	13350	0
610	20250305	115000	172840235	13350	13350	13350	13350	0
611	20250305	114900	172840235	13350	13350	13350	13350	3
612	20250305	114800	172800185	13400	13400	13400	13400	0
613	20250305	114700	172800185	13400	13400	13400	13400	0
614	20250305	114600	172800185	13400	13400	13400	13400	0
615	20250305	114500	172800185	13400	13400	13400	13400	20
616	20250305	114400	172532185	13400	13400	13400	13400	0
617	20250305	114300	172532185	13400	13400	13400	13400	0
618	20250305	114200	172532185	13400	13400	13400	13350	1151
619	20250305	114100	157155415	13400	13400	13400	13400	1
620	20250305	114000	157142015	13410	13410	13410	13410	0
621	20250305	113900	157142015	13410	13410	13410	13410	418
622	20250305	113800	151536635	13410	13360	13410	13360	1012
623	20250305	113700	138015715	13360	13360	13360	13360	74
624	20250305	113600	137027075	13360	13370	13370	13360	380
625	20250305	113500	131946595	13380	13380	13380	13380	107
626	20250305	113400	130514935	13380	13380	13380	13380	3
627	20250305	113300	130474795	13380	13380	13380	13380	0
628	20250305	113200	130474795	13380	13380	13380	13380	102
629	20250305	113100	129110035	13380	13380	13380	13380	0
630	20250305	113000	129110035	13380	13380	13380	13380	0
631	20250305	112900	129110035	13380	13380	13380	13380	65
632	20250305	112800	128240335	13390	13390	13390	13390	9
633	20250305	112700	128119825	13400	13400	13400	13400	0
634	20250305	112600	128119825	13400	13400	13400	13400	0
635	20250305	112500	128119825	13400	13400	13400	13400	0
636	20250305	112400	128119825	13400	13400	13400	13400	0
637	20250305	112300	128119825	13400	13400	13400	13400	30
638	20250305	112200	127717825	13390	13390	13390	13390	10
639	20250305	112100	127583925	13390	13390	13390	13390	10
640	20250305	112000	127450025	13400	13400	13400	13400	20
641	20250305	111900	127182025	13420	13420	13420	13420	0
642	20250305	111800	127182025	13420	13410	13420	13410	11
643	20250305	111700	127034505	13390	13390	13390	13390	0
644	20250305	111600	127034505	13390	13390	13390	13390	0
645	20250305	111500	127034505	13390	13390	13390	13390	0
646	20250305	111400	127034505	13390	13390	13390	13390	0
647	20250305	111300	127034505	13390	13400	13400	13390	56
648	20250305	111200	126284155	13420	13420	13420	13420	0
649	20250305	111100	126284155	13420	13420	13420	13420	1
650	20250305	111000	126270735	13420	13420	13420	13420	1
651	20250305	110900	126257315	13420	13420	13420	13420	0
652	20250305	110800	126257315	13420	13420	13420	13420	0
653	20250305	110700	126257315	13420	13420	13420	13420	0
654	20250305	110600	126257315	13420	13420	13420	13420	0
655	20250305	110500	126257315	13420	13420	13420	13420	0
656	20250305	110400	126257315	13420	13420	13420	13420	0
657	20250305	110300	126257315	13420	13420	13420	13420	0
658	20250305	110200	126257315	13420	13420	13420	13420	0
659	20250305	110100	126257315	13420	13420	13420	13420	0
660	20250305	110000	126257315	13420	13420	13420	13420	0
661	20250305	105900	126257315	13420	13420	13420	13420	5
662	20250305	105800	126190215	13400	13400	13400	13400	1
663	20250305	105700	126176815	13410	13410	13410	13410	0
664	20250305	105600	126176815	13410	13410	13410	13410	0
665	20250305	105500	126176815	13410	13420	13420	13410	2
666	20250305	105400	126149985	13430	13420	13430	13420	130
667	20250305	105300	124405275	13410	13410	13410	13410	0
668	20250305	105200	124405275	13410	13410	13410	13410	111
669	20250305	105100	122916765	13400	13400	13400	13400	2
670	20250305	105000	122889965	13420	13420	13420	13420	0
671	20250305	104900	122889965	13420	13420	13420	13420	0
672	20250305	104800	122889965	13420	13420	13420	13420	0
673	20250305	104700	122889965	13420	13420	13420	13420	0
674	20250305	104600	122889965	13420	13420	13420	13420	0
675	20250305	104500	122889965	13420	13420	13420	13420	0
676	20250305	104400	122889965	13420	13420	13420	13420	0
677	20250305	104300	122889965	13420	13420	13420	13420	0
678	20250305	104200	122889965	13420	13420	13420	13420	0
679	20250305	104100	122889965	13420	13420	13420	13420	0
680	20250305	104000	122889965	13420	13420	13420	13420	1
681	20250305	103900	122876545	13410	13410	13410	13410	0
682	20250305	103800	122876545	13410	13410	13410	13410	0
683	20250305	103700	122876545	13410	13350	13410	13350	734
684	20250305	103600	113070685	13350	13350	13350	13350	1000
685	20250305	103500	99720685	13350	13390	13390	13350	499
686	20250305	103400	93051795	13480	13480	13480	13480	0
687	20250305	103300	93051795	13480	13480	13480	13480	1
688	20250305	103200	93038315	13480	13480	13480	13480	0
689	20250305	103100	93038315	13480	13480	13480	13480	0
690	20250305	103000	93038315	13480	13480	13480	13480	1
691	20250305	102900	93024835	13400	13400	13400	13400	20
692	20250305	102800	92756835	13400	13410	13410	13395	408
693	20250305	102700	87289640	13400	13400	13400	13400	0
694	20250305	102600	87289640	13400	13400	13400	13400	0
695	20250305	102500	87289640	13400	13460	13460	13400	99
696	20250305	102400	85962540	13470	13470	13470	13470	0
697	20250305	102300	85962540	13470	13490	13490	13470	4
698	20250305	102200	85908610	13510	13510	13510	13510	1
699	20250305	102100	85895100	13520	13520	13520	13520	100
700	20250305	102000	84543100	13520	13520	13520	13520	2
701	20250305	101900	84516060	13530	13530	13530	13530	0
702	20250305	101800	84516060	13530	13530	13530	13530	1
703	20250305	101700	84502530	13530	13470	13530	13470	763
704	20250305	101600	74224800	13470	13470	13470	13470	0
705	20250305	101500	74224800	13470	13470	13470	13470	0
706	20250305	101400	74224800	13470	13470	13470	13470	0
707	20250305	101300	74224800	13470	13470	13470	13470	0
708	20250305	101200	74224800	13470	13470	13470	13470	0
709	20250305	101100	74224800	13470	13470	13470	13470	0
710	20250305	101000	74224800	13470	13470	13470	13470	0
711	20250305	100900	74224800	13470	13470	13470	13470	8
712	20250305	100800	74117040	13470	13490	13490	13470	352
713	20250305	100700	69370020	13540	13540	13540	13540	2
714	20250305	100600	69342940	13560	13560	13560	13560	0
715	20250305	100500	69342940	13560	13560	13560	13560	0
716	20250305	100400	69342940	13560	13560	13560	13560	0
717	20250305	100300	69342940	13560	13560	13560	13560	1
718	20250305	100200	69329380	13570	13570	13570	13570	0
719	20250305	100100	69329380	13570	13570	13570	13570	0
720	20250305	100000	69329380	13570	13500	13570	13500	129
721	20250305	095900	67587760	13560	13560	13560	13560	0
722	20250305	095800	67587760	13560	13560	13560	13560	0
723	20250305	095700	67587760	13560	13560	13560	13560	1
724	20250305	095600	67574200	13490	13490	13490	13490	0
725	20250305	095500	67574200	13490	13490	13490	13490	1
726	20250305	095400	67560710	13570	13570	13570	13570	0
727	20250305	095300	67560710	13570	13500	13570	13500	3
728	20250305	095200	67520140	13580	13580	13580	13580	0
729	20250305	095100	67520140	13580	13580	13580	13580	15
730	20250305	095000	67316440	13580	13580	13580	13580	100
731	20250305	094900	65958440	13580	13580	13580	13580	65
732	20250305	094800	65075740	13580	13570	13580	13570	76
733	20250305	094700	64043680	13580	13580	13580	13580	0
734	20250305	094600	64043680	13580	13580	13580	13580	2
735	20250305	094500	64016520	13580	13540	13600	13520	461
736	20250305	094400	57753060	13540	13420	13540	13420	1630
737	20250305	094300	35799540	13420	13370	13420	13370	11
738	20250305	094200	35652420	13370	13370	13370	13370	500
739	20250305	094100	28967420	13370	13370	13370	13370	10
740	20250305	094000	28833720	13440	13430	13440	13430	149
741	20250305	093900	26831700	13440	13440	13440	13440	0
742	20250305	093800	26831700	13440	13440	13440	13440	0
743	20250305	093700	26831700	13440	13440	13440	13440	0
744	20250305	093600	26831700	13440	13440	13440	13440	0
745	20250305	093500	26831700	13440	13440	13440	13440	0
746	20250305	093400	26831700	13440	13360	13440	13360	85
747	20250305	093300	25696020	13450	13450	13450	13450	1
748	20250305	093200	25682570	13450	13450	13450	13450	10
749	20250305	093100	25548070	13450	13450	13450	13450	3
750	20250305	093000	25507720	13450	13370	13450	13370	200
751	20250305	092900	22825630	13340	13340	13340	13340	9
752	20250305	092800	22705570	13340	13340	13340	13340	3
753	20250305	092700	22665550	13380	13340	13380	13340	150
754	20250305	092600	20660550	13390	13390	13390	13390	0
755	20250305	092500	20660550	13390	13390	13390	13390	0
756	20250305	092400	20660550	13390	13390	13390	13390	0
757	20250305	092300	20660550	13390	13380	13390	13380	14
758	20250305	092200	20473220	13400	13360	13400	13340	148
759	20250305	092100	18496780	13410	13400	13410	13400	78
760	20250305	092000	17451440	13400	13400	13400	13400	93
761	20250305	091900	16205240	13400	13400	13400	13400	18
762	20250305	091800	15964040	13400	13400	13400	13400	1
763	20250305	091700	15950640	13340	13350	13350	13340	71
764	20250305	091600	15003370	13340	13390	13410	13340	286
765	20250305	091500	11176180	13410	13400	13410	13390	83
766	20250305	091400	10064110	13430	13430	13430	13430	24
767	20250305	091300	9741790	13460	13460	13460	13460	4
768	20250305	091200	9687950	13460	13460	13460	13460	1
769	20250305	091100	9674490	13470	13470	13470	13470	1
770	20250305	091000	9661020	13450	13450	13450	13450	76
771	20250305	090900	8638820	13450	13440	13450	13440	5
772	20250305	090800	8571590	13450	13450	13450	13450	0
773	20250305	090700	8571590	13450	13450	13450	13450	9
774	20250305	090600	8450540	13480	13480	13480	13480	0
775	20250305	090500	8450540	13480	13480	13480	13480	0
776	20250305	090400	8450540	13480	13480	13480	13480	1
777	20250305	090300	8437060	13380	13380	13380	13380	0
778	20250305	090200	8437060	13380	13500	13500	13380	70
779	20250305	090100	7495180	13370	13450	13510	13370	139
780	20250305	090000	5632000	13450	13370	13450	13370	420