KissMeData/448280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215100	296508980	19910	19910	19910	19910	46
3	20250305	215000	296508980	19910	19910	19910	19910	0
4	20250305	214900	296508980	19910	19910	19910	19910	0
5	20250305	214800	296508980	19910	19910	19910	19910	0
6	20250305	214700	296508980	19910	19910	19910	19910	0
7	20250305	214600	296508980	19910	19910	19910	19910	0
8	20250305	214500	296508980	19910	19910	19910	19910	0
9	20250305	214400	296508980	19910	19910	19910	19910	0
10	20250305	214300	296508980	19910	19910	19910	19910	0
11	20250305	214200	296508980	19910	19910	19910	19910	0
12	20250305	214100	296508980	19910	19910	19910	19910	0
13	20250305	214000	296508980	19910	19910	19910	19910	0
14	20250305	213900	296508980	19910	19910	19910	19910	0
15	20250305	213800	296508980	19910	19910	19910	19910	0
16	20250305	213700	296508980	19910	19910	19910	19910	0
17	20250305	213600	296508980	19910	19910	19910	19910	0
18	20250305	213500	296508980	19910	19910	19910	19910	0
19	20250305	213400	296508980	19910	19910	19910	19910	0
20	20250305	213300	296508980	19910	19910	19910	19910	0
21	20250305	213200	296508980	19910	19910	19910	19910	0
22	20250305	213100	296508980	19910	19910	19910	19910	0
23	20250305	213000	296508980	19910	19910	19910	19910	0
24	20250305	212900	296508980	19910	19910	19910	19910	0
25	20250305	212800	296508980	19910	19910	19910	19910	0
26	20250305	212700	296508980	19910	19910	19910	19910	0
27	20250305	212600	296508980	19910	19910	19910	19910	0
28	20250305	212500	296508980	19910	19910	19910	19910	0
29	20250305	212400	296508980	19910	19910	19910	19910	0
30	20250305	212300	296508980	19910	19910	19910	19910	0
31	20250305	212200	296508980	19910	19910	19910	19910	0
32	20250305	212100	296508980	19910	19910	19910	19910	46
33	20250305	212000	296508980	19910	19910	19910	19910	0
34	20250305	211900	296508980	19910	19910	19910	19910	0
35	20250305	211800	296508980	19910	19910	19910	19910	0
36	20250305	211700	296508980	19910	19910	19910	19910	0
37	20250305	211600	296508980	19910	19910	19910	19910	0
38	20250305	211500	296508980	19910	19910	19910	19910	0
39	20250305	211400	296508980	19910	19910	19910	19910	0
40	20250305	211300	296508980	19910	19910	19910	19910	0
41	20250305	211200	296508980	19910	19910	19910	19910	0
42	20250305	211100	296508980	19910	19910	19910	19910	0
43	20250305	211000	296508980	19910	19910	19910	19910	0
44	20250305	210900	296508980	19910	19910	19910	19910	0
45	20250305	210800	296508980	19910	19910	19910	19910	0
46	20250305	210700	296508980	19910	19910	19910	19910	0
47	20250305	210600	296508980	19910	19910	19910	19910	0
48	20250305	210500	296508980	19910	19910	19910	19910	0
49	20250305	210400	296508980	19910	19910	19910	19910	0
50	20250305	210300	296508980	19910	19910	19910	19910	0
51	20250305	210200	296508980	19910	19910	19910	19910	0
52	20250305	210100	296508980	19910	19910	19910	19910	0
53	20250305	210000	296508980	19910	19910	19910	19910	0
54	20250305	205900	296508980	19910	19910	19910	19910	0
55	20250305	205800	296508980	19910	19910	19910	19910	0
56	20250305	205700	296508980	19910	19910	19910	19910	0
57	20250305	205600	296508980	19910	19910	19910	19910	0
58	20250305	205500	296508980	19910	19910	19910	19910	0
59	20250305	205400	296508980	19910	19910	19910	19910	0
60	20250305	205300	296508980	19910	19910	19910	19910	0
61	20250305	205200	296508980	19910	19910	19910	19910	0
62	20250305	205100	296508980	19910	19910	19910	19910	46
63	20250305	205000	296508980	19910	19910	19910	19910	0
64	20250305	204900	296508980	19910	19910	19910	19910	0
65	20250305	204800	296508980	19910	19910	19910	19910	0
66	20250305	204700	296508980	19910	19910	19910	19910	0
67	20250305	204600	296508980	19910	19910	19910	19910	0
68	20250305	204500	296508980	19910	19910	19910	19910	0
69	20250305	204400	296508980	19910	19910	19910	19910	0
70	20250305	204300	296508980	19910	19910	19910	19910	0
71	20250305	204200	296508980	19910	19910	19910	19910	0
72	20250305	204100	296508980	19910	19910	19910	19910	0
73	20250305	204000	296508980	19910	19910	19910	19910	0
74	20250305	203900	296508980	19910	19910	19910	19910	0
75	20250305	203800	296508980	19910	19910	19910	19910	0
76	20250305	203700	296508980	19910	19910	19910	19910	0
77	20250305	203600	296508980	19910	19910	19910	19910	0
78	20250305	203500	296508980	19910	19910	19910	19910	0
79	20250305	203400	296508980	19910	19910	19910	19910	0
80	20250305	203300	296508980	19910	19910	19910	19910	0
81	20250305	203200	296508980	19910	19910	19910	19910	0
82	20250305	203100	296508980	19910	19910	19910	19910	0
83	20250305	203000	296508980	19910	19910	19910	19910	0
84	20250305	202900	296508980	19910	19910	19910	19910	0
85	20250305	202800	296508980	19910	19910	19910	19910	0
86	20250305	202700	296508980	19910	19910	19910	19910	0
87	20250305	202600	296508980	19910	19910	19910	19910	0
88	20250305	202500	296508980	19910	19910	19910	19910	0
89	20250305	202400	296508980	19910	19910	19910	19910	0
90	20250305	202300	296508980	19910	19910	19910	19910	0
91	20250305	202200	296508980	19910	19910	19910	19910	0
92	20250305	202100	296508980	19910	19910	19910	19910	46
93	20250305	202000	296508980	19910	19910	19910	19910	0
94	20250305	201900	296508980	19910	19910	19910	19910	0
95	20250305	201800	296508980	19910	19910	19910	19910	0
96	20250305	201700	296508980	19910	19910	19910	19910	0
97	20250305	201600	296508980	19910	19910	19910	19910	0
98	20250305	201500	296508980	19910	19910	19910	19910	0
99	20250305	201400	296508980	19910	19910	19910	19910	0
100	20250305	201300	296508980	19910	19910	19910	19910	0
101	20250305	201200	296508980	19910	19910	19910	19910	0
102	20250305	201100	296508980	19910	19910	19910	19910	0
103	20250305	201000	296508980	19910	19910	19910	19910	0
104	20250305	200900	296508980	19910	19910	19910	19910	0
105	20250305	200800	296508980	19910	19910	19910	19910	0
106	20250305	200700	296508980	19910	19910	19910	19910	0
107	20250305	200600	296508980	19910	19910	19910	19910	0
108	20250305	200500	296508980	19910	19910	19910	19910	0
109	20250305	200400	296508980	19910	19910	19910	19910	0
110	20250305	200300	296508980	19910	19910	19910	19910	0
111	20250305	200200	296508980	19910	19910	19910	19910	0
112	20250305	200100	296508980	19910	19910	19910	19910	0
113	20250305	200000	296508980	19910	19910	19910	19910	0
114	20250305	195900	296508980	19910	19910	19910	19910	0
115	20250305	195800	296508980	19910	19910	19910	19910	0
116	20250305	195700	296508980	19910	19910	19910	19910	0
117	20250305	195600	296508980	19910	19910	19910	19910	0
118	20250305	195500	296508980	19910	19910	19910	19910	0
119	20250305	195400	296508980	19910	19910	19910	19910	0
120	20250305	195300	296508980	19910	19910	19910	19910	0
121	20250305	195200	296508980	19910	19910	19910	19910	0
122	20250305	195100	296508980	19910	19910	19910	19910	46
123	20250305	195000	296508980	19910	19910	19910	19910	0
124	20250305	194900	296508980	19910	19910	19910	19910	0
125	20250305	194800	296508980	19910	19910	19910	19910	0
126	20250305	194700	296508980	19910	19910	19910	19910	0
127	20250305	194600	296508980	19910	19910	19910	19910	0
128	20250305	194500	296508980	19910	19910	19910	19910	0
129	20250305	194400	296508980	19910	19910	19910	19910	0
130	20250305	194300	296508980	19910	19910	19910	19910	0
131	20250305	194200	296508980	19910	19910	19910	19910	0
132	20250305	194100	296508980	19910	19910	19910	19910	0
133	20250305	194000	296508980	19910	19910	19910	19910	0
134	20250305	193900	296508980	19910	19910	19910	19910	0
135	20250305	193800	296508980	19910	19910	19910	19910	0
136	20250305	193700	296508980	19910	19910	19910	19910	0
137	20250305	193600	296508980	19910	19910	19910	19910	0
138	20250305	193500	296508980	19910	19910	19910	19910	0
139	20250305	193400	296508980	19910	19910	19910	19910	0
140	20250305	193300	296508980	19910	19910	19910	19910	0
141	20250305	193200	296508980	19910	19910	19910	19910	0
142	20250305	193100	296508980	19910	19910	19910	19910	0
143	20250305	193000	296508980	19910	19910	19910	19910	0
144	20250305	192900	296508980	19910	19910	19910	19910	0
145	20250305	192800	296508980	19910	19910	19910	19910	0
146	20250305	192700	296508980	19910	19910	19910	19910	0
147	20250305	192600	296508980	19910	19910	19910	19910	0
148	20250305	192500	296508980	19910	19910	19910	19910	0
149	20250305	192400	296508980	19910	19910	19910	19910	0
150	20250305	192300	296508980	19910	19910	19910	19910	0
151	20250305	192200	296508980	19910	19910	19910	19910	0
152	20250305	192100	296508980	19910	19910	19910	19910	46
153	20250305	192000	296508980	19910	19910	19910	19910	0
154	20250305	191900	296508980	19910	19910	19910	19910	0
155	20250305	191800	296508980	19910	19910	19910	19910	0
156	20250305	191700	296508980	19910	19910	19910	19910	0
157	20250305	191600	296508980	19910	19910	19910	19910	0
158	20250305	191500	296508980	19910	19910	19910	19910	0
159	20250305	191400	296508980	19910	19910	19910	19910	0
160	20250305	191300	296508980	19910	19910	19910	19910	0
161	20250305	191200	296508980	19910	19910	19910	19910	0
162	20250305	191100	296508980	19910	19910	19910	19910	0
163	20250305	191000	296508980	19910	19910	19910	19910	0
164	20250305	190900	296508980	19910	19910	19910	19910	0
165	20250305	190800	296508980	19910	19910	19910	19910	0
166	20250305	190700	296508980	19910	19910	19910	19910	0
167	20250305	190600	296508980	19910	19910	19910	19910	0
168	20250305	190500	296508980	19910	19910	19910	19910	0
169	20250305	190400	296508980	19910	19910	19910	19910	0
170	20250305	190300	296508980	19910	19910	19910	19910	0
171	20250305	190200	296508980	19910	19910	19910	19910	0
172	20250305	190100	296508980	19910	19910	19910	19910	0
173	20250305	190000	296508980	19910	19910	19910	19910	0
174	20250305	185900	296508980	19910	19910	19910	19910	0
175	20250305	185800	296508980	19910	19910	19910	19910	0
176	20250305	185700	296508980	19910	19910	19910	19910	0
177	20250305	185600	296508980	19910	19910	19910	19910	0
178	20250305	185500	296508980	19910	19910	19910	19910	0
179	20250305	185400	296508980	19910	19910	19910	19910	0
180	20250305	185300	296508980	19910	19910	19910	19910	0
181	20250305	185200	296508980	19910	19910	19910	19910	0
182	20250305	185100	296508980	19910	19910	19910	19910	46
183	20250305	185000	296508980	19910	19910	19910	19910	0
184	20250305	184900	296508980	19910	19910	19910	19910	0
185	20250305	184800	296508980	19910	19910	19910	19910	0
186	20250305	184700	296508980	19910	19910	19910	19910	0
187	20250305	184600	296508980	19910	19910	19910	19910	0
188	20250305	184500	296508980	19910	19910	19910	19910	0
189	20250305	184400	296508980	19910	19910	19910	19910	0
190	20250305	184300	296508980	19910	19910	19910	19910	0
191	20250305	184200	296508980	19910	19910	19910	19910	0
192	20250305	184100	296508980	19910	19910	19910	19910	0
193	20250305	184000	296508980	19910	19910	19910	19910	0
194	20250305	183900	296508980	19910	19910	19910	19910	0
195	20250305	183800	296508980	19910	19910	19910	19910	0
196	20250305	183700	296508980	19910	19910	19910	19910	0
197	20250305	183600	296508980	19910	19910	19910	19910	0
198	20250305	183500	296508980	19910	19910	19910	19910	0
199	20250305	183400	296508980	19910	19910	19910	19910	0
200	20250305	183300	296508980	19910	19910	19910	19910	0
201	20250305	183200	296508980	19910	19910	19910	19910	0
202	20250305	183100	296508980	19910	19910	19910	19910	0
203	20250305	183000	296508980	19910	19910	19910	19910	0
204	20250305	182900	296508980	19910	19910	19910	19910	0
205	20250305	182800	296508980	19910	19910	19910	19910	0
206	20250305	182700	296508980	19910	19910	19910	19910	0
207	20250305	182600	296508980	19910	19910	19910	19910	0
208	20250305	182500	296508980	19910	19910	19910	19910	0
209	20250305	182400	296508980	19910	19910	19910	19910	0
210	20250305	182300	296508980	19910	19910	19910	19910	0
211	20250305	182200	296508980	19910	19910	19910	19910	0
212	20250305	182100	296508980	19910	19910	19910	19910	46
213	20250305	182000	296508980	19910	19910	19910	19910	0
214	20250305	181900	296508980	19910	19910	19910	19910	0
215	20250305	181800	296508980	19910	19910	19910	19910	0
216	20250305	181700	296508980	19910	19910	19910	19910	0
217	20250305	181600	296508980	19910	19910	19910	19910	0
218	20250305	181500	296508980	19910	19910	19910	19910	0
219	20250305	181400	296508980	19910	19910	19910	19910	0
220	20250305	181300	296508980	19910	19910	19910	19910	0
221	20250305	181200	296508980	19910	19910	19910	19910	0
222	20250305	181100	296508980	19910	19910	19910	19910	0
223	20250305	181000	296508980	19910	19910	19910	19910	0
224	20250305	180900	296508980	19910	19910	19910	19910	0
225	20250305	180800	296508980	19910	19910	19910	19910	0
226	20250305	180700	296508980	19910	19910	19910	19910	0
227	20250305	180600	296508980	19910	19910	19910	19910	0
228	20250305	180500	296508980	19910	19910	19910	19910	0
229	20250305	180400	296508980	19910	19910	19910	19910	0
230	20250305	180300	296508980	19910	19910	19910	19910	0
231	20250305	180200	296508980	19910	19910	19910	19910	0
232	20250305	180100	296508980	19910	19910	19910	19910	0
233	20250305	180000	296508980	19910	19910	19910	19910	0
234	20250305	175900	296508980	19910	19910	19910	19910	0
235	20250305	175800	296508980	19910	19910	19910	19910	0
236	20250305	175700	296508980	19910	19910	19910	19910	0
237	20250305	175600	296508980	19910	19910	19910	19910	0
238	20250305	175500	296508980	19910	19910	19910	19910	0
239	20250305	175400	296508980	19910	19910	19910	19910	0
240	20250305	175300	296508980	19910	19910	19910	19910	0
241	20250305	175200	296508980	19910	19910	19910	19910	0
242	20250305	175100	296508980	19910	19910	19910	19910	46
243	20250305	175000	296508980	19910	19910	19910	19910	0
244	20250305	174900	296508980	19910	19910	19910	19910	0
245	20250305	174800	296508980	19910	19910	19910	19910	0
246	20250305	174700	296508980	19910	19910	19910	19910	0
247	20250305	174600	296508980	19910	19910	19910	19910	0
248	20250305	174500	296508980	19910	19910	19910	19910	0
249	20250305	174400	296508980	19910	19910	19910	19910	0
250	20250305	174300	296508980	19910	19910	19910	19910	0
251	20250305	174200	296508980	19910	19910	19910	19910	0
252	20250305	174100	296508980	19910	19910	19910	19910	0
253	20250305	174000	296508980	19910	19910	19910	19910	0
254	20250305	173900	296508980	19910	19910	19910	19910	0
255	20250305	173800	296508980	19910	19910	19910	19910	0
256	20250305	173700	296508980	19910	19910	19910	19910	0
257	20250305	173600	296508980	19910	19910	19910	19910	0
258	20250305	173500	296508980	19910	19910	19910	19910	0
259	20250305	173400	296508980	19910	19910	19910	19910	0
260	20250305	173300	296508980	19910	19910	19910	19910	0
261	20250305	173200	296508980	19910	19910	19910	19910	0
262	20250305	173100	296508980	19910	19910	19910	19910	0
263	20250305	173000	296508980	19910	19910	19910	19910	0
264	20250305	172900	296508980	19910	19910	19910	19910	0
265	20250305	172800	296508980	19910	19910	19910	19910	0
266	20250305	172700	296508980	19910	19910	19910	19910	0
267	20250305	172600	296508980	19910	19910	19910	19910	0
268	20250305	172500	296508980	19910	19910	19910	19910	0
269	20250305	172400	296508980	19910	19910	19910	19910	0
270	20250305	172300	296508980	19910	19910	19910	19910	0
271	20250305	172200	296508980	19910	19910	19910	19910	0
272	20250305	172100	296508980	19910	19910	19910	19910	46
273	20250305	172000	296508980	19910	19910	19910	19910	0
274	20250305	171900	296508980	19910	19910	19910	19910	0
275	20250305	171800	296508980	19910	19910	19910	19910	0
276	20250305	171700	296508980	19910	19910	19910	19910	0
277	20250305	171600	296508980	19910	19910	19910	19910	0
278	20250305	171500	296508980	19910	19910	19910	19910	0
279	20250305	171400	296508980	19910	19910	19910	19910	0
280	20250305	171300	296508980	19910	19910	19910	19910	0
281	20250305	171200	296508980	19910	19910	19910	19910	0
282	20250305	171100	296508980	19910	19910	19910	19910	0
283	20250305	171000	296508980	19910	19910	19910	19910	0
284	20250305	170900	296508980	19910	19910	19910	19910	0
285	20250305	170800	296508980	19910	19910	19910	19910	0
286	20250305	170700	296508980	19910	19910	19910	19910	0
287	20250305	170600	296508980	19910	19910	19910	19910	0
288	20250305	170500	296508980	19910	19910	19910	19910	0
289	20250305	170400	296508980	19910	19910	19910	19910	0
290	20250305	170300	296508980	19910	19910	19910	19910	0
291	20250305	170200	296508980	19910	19910	19910	19910	0
292	20250305	170100	296508980	19910	19910	19910	19910	0
293	20250305	170000	296508980	19910	19910	19910	19910	0
294	20250305	165900	296508980	19910	19910	19910	19910	0
295	20250305	165800	296508980	19910	19910	19910	19910	0
296	20250305	165700	296508980	19910	19910	19910	19910	0
297	20250305	165600	296508980	19910	19910	19910	19910	0
298	20250305	165500	296508980	19910	19910	19910	19910	0
299	20250305	165400	296508980	19910	19910	19910	19910	0
300	20250305	165300	296508980	19910	19910	19910	19910	0
301	20250305	165200	296508980	19910	19910	19910	19910	0
302	20250305	165100	296508980	19910	19910	19910	19910	46
303	20250305	165000	296508980	19910	19910	19910	19910	0
304	20250305	164900	296508980	19910	19910	19910	19910	0
305	20250305	164800	296508980	19910	19910	19910	19910	0
306	20250305	164700	296508980	19910	19910	19910	19910	0
307	20250305	164600	296508980	19910	19910	19910	19910	0
308	20250305	164500	296508980	19910	19910	19910	19910	0
309	20250305	164400	296508980	19910	19910	19910	19910	0
310	20250305	164300	296508980	19910	19910	19910	19910	0
311	20250305	164200	296508980	19910	19910	19910	19910	0
312	20250305	164100	296508980	19910	19910	19910	19910	0
313	20250305	164000	296508980	19910	19910	19910	19910	0
314	20250305	163900	296508980	19910	19910	19910	19910	0
315	20250305	163800	296508980	19910	19910	19910	19910	0
316	20250305	163700	296508980	19910	19910	19910	19910	0
317	20250305	163600	296508980	19910	19910	19910	19910	0
318	20250305	163500	296508980	19910	19910	19910	19910	0
319	20250305	163400	296508980	19910	19910	19910	19910	0
320	20250305	163300	296508980	19910	19910	19910	19910	0
321	20250305	163200	296508980	19910	19910	19910	19910	0
322	20250305	163100	296508980	19910	19910	19910	19910	0
323	20250305	163000	296508980	19910	19910	19910	19910	0
324	20250305	162900	296508980	19910	19910	19910	19910	0
325	20250305	162800	296508980	19910	19910	19910	19910	0
326	20250305	162700	296508980	19910	19910	19910	19910	0
327	20250305	162600	296508980	19910	19910	19910	19910	0
328	20250305	162500	296508980	19910	19910	19910	19910	0
329	20250305	162400	296508980	19910	19910	19910	19910	0
330	20250305	162300	296508980	19910	19910	19910	19910	0
331	20250305	162200	296508980	19910	19910	19910	19910	0
332	20250305	162100	296508980	19910	19910	19910	19910	46
333	20250305	162000	296508980	19910	19910	19910	19910	0
334	20250305	161900	296508980	19910	19910	19910	19910	0
335	20250305	161800	296508980	19910	19910	19910	19910	0
336	20250305	161700	296508980	19910	19910	19910	19910	0
337	20250305	161600	296508980	19910	19910	19910	19910	0
338	20250305	161500	296508980	19910	19910	19910	19910	0
339	20250305	161400	296508980	19910	19910	19910	19910	0
340	20250305	161300	296508980	19910	19910	19910	19910	0
341	20250305	161200	296508980	19910	19910	19910	19910	0
342	20250305	161100	296508980	19910	19910	19910	19910	0
343	20250305	161000	296508980	19910	19910	19910	19910	0
344	20250305	160900	296508980	19910	19910	19910	19910	0
345	20250305	160800	296508980	19910	19910	19910	19910	0
346	20250305	160700	296508980	19910	19910	19910	19910	0
347	20250305	160600	296508980	19910	19910	19910	19910	0
348	20250305	160500	296508980	19910	19910	19910	19910	0
349	20250305	160400	296508980	19910	19910	19910	19910	0
350	20250305	160300	296508980	19910	19910	19910	19910	0
351	20250305	160200	296508980	19910	19910	19910	19910	0
352	20250305	160100	296508980	19910	19910	19910	19910	0
353	20250305	160000	296508980	19910	19910	19910	19910	0
354	20250305	155900	296508980	19910	19910	19910	19910	0
355	20250305	155800	296508980	19910	19910	19910	19910	0
356	20250305	155700	296508980	19910	19910	19910	19910	0
357	20250305	155600	296508980	19910	19910	19910	19910	0
358	20250305	155500	296508980	19910	19910	19910	19910	0
359	20250305	155400	296508980	19910	19910	19910	19910	0
360	20250305	155300	296508980	19910	19910	19910	19910	0
361	20250305	155200	296508980	19910	19910	19910	19910	0
362	20250305	155100	296508980	19910	19910	19910	19910	46
363	20250305	155000	296508980	19910	19910	19910	19910	0
364	20250305	154900	296508980	19910	19910	19910	19910	0
365	20250305	154800	296508980	19910	19910	19910	19910	0
366	20250305	154700	296508980	19910	19910	19910	19910	0
367	20250305	154600	296508980	19910	19910	19910	19910	0
368	20250305	154500	296508980	19910	19910	19910	19910	0
369	20250305	154400	296508980	19910	19910	19910	19910	0
370	20250305	154300	296508980	19910	19910	19910	19910	0
371	20250305	154200	296508980	19910	19910	19910	19910	0
372	20250305	154100	296508980	19910	19910	19910	19910	0
373	20250305	154000	296508980	19910	19910	19910	19910	0
374	20250305	153900	296508980	19910	19910	19910	19910	0
375	20250305	153800	296508980	19910	19910	19910	19910	0
376	20250305	153700	296508980	19910	19910	19910	19910	0
377	20250305	153600	296508980	19910	19910	19910	19910	0
378	20250305	153500	296508980	19910	19910	19910	19910	0
379	20250305	153400	296508980	19910	19910	19910	19910	0
380	20250305	153300	296508980	19910	19910	19910	19910	0
381	20250305	153200	296508980	19910	19910	19910	19910	0
382	20250305	153100	296508980	19910	19910	19910	19910	0
383	20250305	153000	296508980	19910	19910	19910	19910	46
384	20250305	152900	295593120	19800	19800	19800	19800	0
385	20250305	152800	295593120	19800	19800	19800	19800	0
386	20250305	152700	295593120	19800	19800	19800	19800	0
387	20250305	152600	295593120	19800	19800	19800	19800	0
388	20250305	152500	295593120	19800	19800	19800	19800	0
389	20250305	152400	295593120	19800	19800	19800	19800	0
390	20250305	152300	295593120	19800	19800	19800	19800	0
391	20250305	152200	295593120	19800	19800	19800	19800	0
392	20250305	152100	295593120	19800	19800	19800	19800	0
393	20250305	152000	295593120	19800	19800	19800	19800	0
394	20250305	151900	295593120	19800	19800	19910	19800	27
395	20250305	151800	295058190	19910	19910	19910	19910	3
396	20250305	151700	294998460	19910	19910	19910	19910	20
397	20250305	151600	294600260	19910	19910	19910	19910	12
398	20250305	151500	294361340	19910	19900	19910	19900	5
399	20250305	151400	294261830	19910	19910	19910	19910	0
400	20250305	151300	294261830	19910	19910	19910	19910	0
401	20250305	151200	294261830	19910	19910	19910	19910	0
402	20250305	151100	294261830	19910	19910	19910	19910	7
403	20250305	151000	294122460	19910	19910	19910	19910	0
404	20250305	150900	294122460	19910	19910	19910	19910	11
405	20250305	150800	293903450	19900	19900	19900	19900	0
406	20250305	150700	293903450	19900	20000	20000	19900	855
407	20250305	150600	276808450	20000	19900	20000	19900	117
408	20250305	150500	274473450	19900	19780	19900	19780	647
409	20250305	150400	261618700	19780	19850	19850	19780	2
410	20250305	150300	261579070	19860	19860	19860	19860	0
411	20250305	150200	261579070	19860	19820	19860	19820	4
412	20250305	150100	261499710	19770	19770	19770	19770	0
413	20250305	150000	261499710	19770	19770	19770	19770	2
414	20250305	145900	261460170	19770	19780	19780	19770	49
415	20250305	145800	260491090	19800	19800	19800	19800	0
416	20250305	145700	260491090	19800	19800	19800	19800	0
417	20250305	145600	260491090	19800	19800	19800	19800	248
418	20250305	145500	255580690	19800	19790	19810	19790	103
419	20250305	145400	253541290	19780	19780	19780	19780	10
420	20250305	145300	253343490	19770	19770	19770	19770	11
421	20250305	145200	253126020	19770	19770	19770	19770	90
422	20250305	145100	251346720	19690	19690	19690	19690	0
423	20250305	145000	251346720	19690	19690	19690	19690	0
424	20250305	144900	251346720	19690	19690	19690	19690	0
425	20250305	144800	251346720	19690	19690	19690	19690	0
426	20250305	144700	251346720	19690	19650	19690	19650	202
427	20250305	144600	247375340	19640	19640	19640	19640	0
428	20250305	144500	247375340	19640	19640	19640	19640	0
429	20250305	144400	247375340	19640	19640	19640	19630	78
430	20250305	144300	245843590	19630	19630	19630	19630	0
431	20250305	144200	245843590	19630	19630	19630	19630	0
432	20250305	144100	245843590	19630	19630	19630	19630	2
433	20250305	144000	245804330	19640	19640	19640	19640	0
434	20250305	143900	245804330	19640	19640	19640	19640	72
435	20250305	143800	244390250	19600	19600	19600	19600	0
436	20250305	143700	244390250	19600	19600	19600	19600	1
437	20250305	143600	244370650	19580	19600	19600	19580	758
438	20250305	143500	229528320	19640	19640	19640	19640	0
439	20250305	143400	229528320	19640	19640	19640	19640	0
440	20250305	143300	229528320	19640	19640	19640	19640	0
441	20250305	143200	229528320	19640	19640	19640	19640	0
442	20250305	143100	229528320	19640	19640	19640	19640	0
443	20250305	143000	229528320	19640	19630	19640	19630	10
444	20250305	142900	229331950	19580	19580	19580	19580	0
445	20250305	142800	229331950	19580	19610	19610	19580	18
446	20250305	142700	228979450	19560	19560	19560	19560	3
447	20250305	142600	228920770	19610	19610	19610	19610	0
448	20250305	142500	228920770	19610	19610	19610	19610	2
449	20250305	142400	228881550	19630	19630	19630	19630	0
450	20250305	142300	228881550	19630	19630	19630	19630	132
451	20250305	142200	226290390	19640	19640	19640	19640	0
452	20250305	142100	226290390	19640	19640	19640	19640	0
453	20250305	142000	226290390	19640	19640	19640	19640	0
454	20250305	141900	226290390	19640	19640	19640	19640	0
455	20250305	141800	226290390	19640	19640	19640	19640	20
456	20250305	141700	225897590	19640	19640	19640	19640	0
457	20250305	141600	225897590	19640	19640	19640	19640	0
458	20250305	141500	225897590	19640	19630	19640	19630	385
459	20250305	141400	218338940	19630	19630	19630	19630	100
460	20250305	141300	216375940	19640	19640	19640	19640	0
461	20250305	141200	216375940	19640	19640	19640	19640	0
462	20250305	141100	216375940	19640	19640	19640	19640	0
463	20250305	141000	216375940	19640	19640	19640	19640	0
464	20250305	140900	216375940	19640	19640	19640	19640	0
465	20250305	140800	216375940	19640	19640	19640	19640	0
466	20250305	140700	216375940	19640	19640	19640	19640	0
467	20250305	140600	216375940	19640	19640	19640	19640	0
468	20250305	140500	216375940	19640	19640	19640	19640	0
469	20250305	140400	216375940	19640	19640	19640	19640	0
470	20250305	140300	216375940	19640	19640	19640	19640	0
471	20250305	140200	216375940	19640	19640	19640	19640	0
472	20250305	140100	216375940	19640	19640	19640	19640	0
473	20250305	140000	216375940	19640	19640	19640	19640	0
474	20250305	135900	216375940	19640	19630	19640	19630	40
475	20250305	135800	215590380	19640	19640	19640	19640	0
476	20250305	135700	215590380	19640	19640	19640	19640	0
477	20250305	135600	215590380	19640	19640	19640	19640	0
478	20250305	135500	215590380	19640	19640	19640	19640	0
479	20250305	135400	215590380	19640	19640	19640	19640	0
480	20250305	135300	215590380	19640	19640	19640	19640	0
481	20250305	135200	215590380	19640	19630	19640	19630	2
482	20250305	135100	215551110	19630	19630	19630	19630	4
483	20250305	135000	215472590	19630	19630	19630	19630	0
484	20250305	134900	215472590	19630	19630	19630	19630	0
485	20250305	134800	215472590	19630	19630	19630	19630	5
486	20250305	134700	215374440	19630	19630	19630	19630	0
487	20250305	134600	215374440	19630	19630	19630	19630	0
488	20250305	134500	215374440	19630	19630	19630	19630	4
489	20250305	134400	215295920	19460	19460	19460	19460	10
490	20250305	134300	215101320	19460	19550	19550	19460	834
491	20250305	134200	198859430	19550	19470	19550	19470	502
492	20250305	134100	189085410	19550	19540	19550	19470	565
493	20250305	134000	178072220	19550	19600	19600	19550	162
494	20250305	133900	174903930	19600	19600	19600	19600	0
495	20250305	133800	174903930	19600	19600	19600	19600	0
496	20250305	133700	174903930	19600	19600	19600	19600	0
497	20250305	133600	174903930	19600	19600	19600	19600	0
498	20250305	133500	174903930	19600	19610	19610	19600	2000
499	20250305	133400	135693830	19640	19640	19640	19640	0
500	20250305	133300	135693830	19640	19640	19640	19640	5
501	20250305	133200	135595630	19620	19620	19620	19620	0
502	20250305	133100	135595630	19620	19620	19620	19620	0
503	20250305	133000	135595630	19620	19620	19620	19620	0
504	20250305	132900	135595630	19620	19620	19620	19620	36
505	20250305	132800	134889310	19650	19650	19650	19650	53
506	20250305	132700	133847860	19650	19650	19650	19650	2
507	20250305	132600	133808560	19650	19650	19650	19650	0
508	20250305	132500	133808560	19650	19650	19650	19650	0
509	20250305	132400	133808560	19650	19650	19650	19650	0
510	20250305	132300	133808560	19650	19650	19650	19650	0
511	20250305	132200	133808560	19650	19650	19650	19650	1
512	20250305	132100	133788910	19690	19690	19690	19690	0
513	20250305	132000	133788910	19690	19690	19690	19690	0
514	20250305	131900	133788910	19690	19690	19690	19690	0
515	20250305	131800	133788910	19690	19690	19690	19690	1
516	20250305	131700	133769220	19690	19690	19690	19690	0
517	20250305	131600	133769220	19690	19690	19690	19690	0
518	20250305	131500	133769220	19690	19690	19690	19690	0
519	20250305	131400	133769220	19690	19690	19690	19690	0
520	20250305	131300	133769220	19690	19690	19690	19690	0
521	20250305	131200	133769220	19690	19690	19690	19690	0
522	20250305	131100	133769220	19690	19690	19690	19690	0
523	20250305	131000	133769220	19690	19690	19690	19690	1
524	20250305	130900	133749530	19600	19600	19600	19600	0
525	20250305	130800	133749530	19600	19600	19600	19600	10
526	20250305	130700	133553530	19600	19600	19600	19600	0
527	20250305	130600	133553530	19600	19600	19600	19600	0
528	20250305	130500	133553530	19600	19600	19600	19600	0
529	20250305	130400	133553530	19600	19600	19600	19600	0
530	20250305	130300	133553530	19600	19600	19600	19600	0
531	20250305	130200	133553530	19600	19600	19600	19600	411
532	20250305	130100	125497930	19600	19600	19600	19600	0
533	20250305	130000	125497930	19600	19600	19600	19600	78
534	20250305	125900	123969130	19600	19600	19600	19600	1
535	20250305	125800	123949530	19600	19600	19600	19600	10
536	20250305	125700	123753530	19600	19600	19600	19600	0
537	20250305	125600	123753530	19600	19590	19600	19590	182
538	20250305	125500	120186830	19590	19590	19590	19590	5
539	20250305	125400	120088880	19590	19590	19590	19590	1
540	20250305	125300	120069290	19590	19590	19590	19590	0
541	20250305	125200	120069290	19590	19590	19590	19590	2
542	20250305	125100	120030110	19590	19590	19590	19590	42
543	20250305	125000	119207330	19590	19590	19590	19590	8
544	20250305	124900	119050610	19590	19590	19590	19590	1
545	20250305	124800	119031020	19590	19590	19590	19590	0
546	20250305	124700	119031020	19590	19590	19590	19590	0
547	20250305	124600	119031020	19590	19590	19590	19590	0
548	20250305	124500	119031020	19590	19590	19590	19590	91
549	20250305	124400	117248330	19600	19600	19600	19600	1
550	20250305	124300	117228730	19590	19590	19590	19590	5
551	20250305	124200	117130780	19590	19590	19590	19590	0
552	20250305	124100	117130780	19590	19590	19590	19590	17
553	20250305	124000	116797750	19590	19590	19590	19590	167
554	20250305	123900	113526220	19590	19590	19590	19590	30
555	20250305	123800	112938520	19590	19590	19590	19590	0
556	20250305	123700	112938520	19590	19590	19590	19590	0
557	20250305	123600	112938520	19590	19590	19590	19590	0
558	20250305	123500	112938520	19590	19590	19590	19590	0
559	20250305	123400	112938520	19590	19590	19590	19590	1
560	20250305	123300	112918930	19590	19590	19590	19590	0
561	20250305	123200	112918930	19590	19590	19590	19590	0
562	20250305	123100	112918930	19590	19590	19590	19590	0
563	20250305	123000	112918930	19590	19590	19590	19590	0
564	20250305	122900	112918930	19590	19590	19590	19590	0
565	20250305	122800	112918930	19590	19590	19590	19590	5
566	20250305	122700	112820980	19590	19590	19590	19590	0
567	20250305	122600	112820980	19590	19590	19590	19590	1
568	20250305	122500	112801390	19510	19510	19510	19510	0
569	20250305	122400	112801390	19510	19510	19510	19510	0
570	20250305	122300	112801390	19510	19520	19520	19510	100
571	20250305	122200	110850380	19520	19520	19520	19520	0
572	20250305	122100	110850380	19520	19520	19520	19520	0
573	20250305	122000	110850380	19520	19520	19520	19520	0
574	20250305	121900	110850380	19520	19520	19520	19520	0
575	20250305	121800	110850380	19520	19520	19520	19520	0
576	20250305	121700	110850380	19520	19520	19520	19520	0
577	20250305	121600	110850380	19520	19520	19520	19520	0
578	20250305	121500	110850380	19520	19520	19520	19520	0
579	20250305	121400	110850380	19520	19520	19520	19520	24
580	20250305	121300	110381900	19520	19520	19520	19520	0
581	20250305	121200	110381900	19520	19520	19520	19520	30
582	20250305	121100	109796300	19520	19520	19520	19520	98
583	20250305	121000	107883340	19500	19550	19550	19480	827
584	20250305	120900	91736750	19550	19560	19560	19550	36
585	20250305	120800	91032840	19580	19580	19580	19580	1
586	20250305	120700	91013260	19580	19580	19580	19580	0
587	20250305	120600	91013260	19580	19580	19580	19580	0
588	20250305	120500	91013260	19580	19580	19580	19580	0
589	20250305	120400	91013260	19580	19580	19580	19580	0
590	20250305	120300	91013260	19580	19580	19580	19580	2
591	20250305	120200	90974100	19600	19600	19600	19600	7
592	20250305	120100	90836900	19600	19590	19600	19590	203
593	20250305	120000	86859100	19600	19600	19600	19600	0
594	20250305	115900	86859100	19600	19600	19600	19600	0
595	20250305	115800	86859100	19600	19600	19600	19600	0
596	20250305	115700	86859100	19600	19600	19600	19600	0
597	20250305	115600	86859100	19600	19600	19600	19600	1
598	20250305	115500	86839500	19560	19560	19560	19560	0
599	20250305	115400	86839500	19560	19560	19560	19560	0
600	20250305	115300	86839500	19560	19560	19560	19560	0
601	20250305	115200	86839500	19560	19560	19560	19560	0
602	20250305	115100	86839500	19560	19560	19560	19560	0
603	20250305	115000	86839500	19560	19560	19560	19560	3
604	20250305	114900	86780820	19600	19600	19600	19600	0
605	20250305	114800	86780820	19600	19600	19600	19600	0
606	20250305	114700	86780820	19600	19600	19600	19600	10
607	20250305	114600	86584820	19600	19600	19600	19600	1
608	20250305	114500	86565220	19600	19600	19600	19600	0
609	20250305	114400	86565220	19600	19600	19600	19600	0
610	20250305	114300	86565220	19600	19600	19600	19600	1
611	20250305	114200	86545620	19550	19550	19550	19550	0
612	20250305	114100	86545620	19550	19590	19590	19550	35
613	20250305	114000	85860290	19600	19610	19610	19600	181
614	20250305	113900	82312540	19640	19640	19640	19640	0
615	20250305	113800	82312540	19640	19640	19640	19640	0
616	20250305	113700	82312540	19640	19640	19640	19640	0
617	20250305	113600	82312540	19640	19640	19640	19640	1
618	20250305	113500	82292900	19600	19600	19600	19600	58
619	20250305	113400	81156100	19600	19600	19600	19600	12
620	20250305	113300	80920900	19600	19600	19600	19600	0
621	20250305	113200	80920900	19600	19600	19600	19600	0
622	20250305	113100	80920900	19600	19600	19600	19600	5
623	20250305	113000	80822900	19600	19600	19600	19600	0
624	20250305	112900	80822900	19600	19600	19600	19600	0
625	20250305	112800	80822900	19600	19620	19620	19600	20
626	20250305	112700	80430880	19620	19620	19620	19620	0
627	20250305	112600	80430880	19620	19620	19620	19620	0
628	20250305	112500	80430880	19620	19620	19620	19620	0
629	20250305	112400	80430880	19620	19620	19620	19620	0
630	20250305	112300	80430880	19620	19620	19620	19620	0
631	20250305	112200	80430880	19620	19620	19620	19620	0
632	20250305	112100	80430880	19620	19620	19620	19620	0
633	20250305	112000	80430880	19620	19620	19620	19620	0
634	20250305	111900	80430880	19620	19620	19620	19620	0
635	20250305	111800	80430880	19620	19620	19620	19620	0
636	20250305	111700	80430880	19620	19620	19620	19620	1
637	20250305	111600	80411260	19620	19620	19620	19620	0
638	20250305	111500	80411260	19620	19620	19620	19620	1
639	20250305	111400	80391640	19630	19630	19630	19630	0
640	20250305	111300	80391640	19630	19620	19630	19590	303
641	20250305	111200	74450230	19630	19630	19630	19630	55
642	20250305	111100	73370580	19650	19650	19650	19650	0
643	20250305	111000	73370580	19650	19650	19650	19650	0
644	20250305	110900	73370580	19650	19650	19650	19650	0
645	20250305	110800	73370580	19650	19650	19650	19650	0
646	20250305	110700	73370580	19650	19650	19650	19650	0
647	20250305	110600	73370580	19650	19650	19650	19650	0
648	20250305	110500	73370580	19650	19650	19650	19650	1
649	20250305	110400	73350930	19650	19650	19650	19650	156
650	20250305	110300	70285530	19650	19640	19650	19640	208
651	20250305	110200	66199330	19650	19650	19650	19650	90
652	20250305	110100	64430830	19650	19650	19650	19650	0
653	20250305	110000	64430830	19650	19650	19650	19650	60
654	20250305	105900	63251830	19660	19640	19660	19640	82
655	20250305	105800	61640850	19650	19650	19650	19650	15
656	20250305	105700	61346100	19655	19660	19660	19655	106
657	20250305	105600	59262375	19660	19660	19660	19660	0
658	20250305	105500	59262375	19660	19660	19660	19660	20
659	20250305	105400	58869175	19660	19660	19660	19660	0
660	20250305	105300	58869175	19660	19660	19660	19660	1
661	20250305	105200	58849515	19660	19670	19670	19660	10
662	20250305	105100	58652885	19725	19725	19725	19725	0
663	20250305	105000	58652885	19725	19725	19725	19725	0
664	20250305	104900	58652885	19725	19725	19725	19725	0
665	20250305	104800	58652885	19725	19725	19725	19725	0
666	20250305	104700	58652885	19725	19725	19725	19725	7
667	20250305	104600	58514810	19790	19790	19790	19790	0
668	20250305	104500	58514810	19790	19790	19790	19790	0
669	20250305	104400	58514810	19790	19790	19790	19790	13
670	20250305	104300	58257540	19790	19810	19810	19790	42
671	20250305	104200	57425770	19830	19830	19830	19830	11
672	20250305	104100	57207640	19830	19830	19830	19830	39
673	20250305	104000	56434270	19835	19835	19835	19835	0
674	20250305	103900	56434270	19835	19835	19835	19835	0
675	20250305	103800	56434270	19835	19835	19835	19835	0
676	20250305	103700	56434270	19835	19835	19835	19835	3
677	20250305	103600	56374765	19800	19800	19800	19800	0
678	20250305	103500	56374765	19800	19800	19800	19800	0
679	20250305	103400	56374765	19800	19800	19800	19800	0
680	20250305	103300	56374765	19800	19800	19800	19800	20
681	20250305	103200	55978765	19835	19835	19835	19835	5
682	20250305	103100	55879590	19830	19830	19830	19830	0
683	20250305	103000	55879590	19830	19830	19830	19830	0
684	20250305	102900	55879590	19830	19830	19830	19830	0
685	20250305	102800	55879590	19830	19830	19830	19830	0
686	20250305	102700	55879590	19830	19830	19830	19830	5
687	20250305	102600	55780440	19870	19870	19870	19870	0
688	20250305	102500	55780440	19870	19870	19870	19870	0
689	20250305	102400	55780440	19870	19870	19870	19870	0
690	20250305	102300	55780440	19870	19870	19870	19870	0
691	20250305	102200	55780440	19870	19870	19870	19870	1
692	20250305	102100	55760570	19870	19870	19870	19870	0
693	20250305	102000	55760570	19870	19870	19870	19870	0
694	20250305	101900	55760570	19870	19870	19870	19870	0
695	20250305	101800	55760570	19870	19870	19870	19870	0
696	20250305	101700	55760570	19870	19870	19870	19870	0
697	20250305	101600	55760570	19870	19870	19870	19870	0
698	20250305	101500	55760570	19870	19870	19870	19870	0
699	20250305	101400	55760570	19870	19870	19870	19870	0
700	20250305	101300	55760570	19870	19870	19870	19870	1
701	20250305	101200	55740700	19850	19850	19850	19850	59
702	20250305	101100	54569550	19850	19850	19850	19850	0
703	20250305	101000	54569550	19850	19780	19850	19780	50
704	20250305	100900	53579450	19680	19680	19680	19680	0
705	20250305	100800	53579450	19680	19680	19680	19680	0
706	20250305	100700	53579450	19680	19680	19680	19680	0
707	20250305	100600	53579450	19680	19680	19680	19680	0
708	20250305	100500	53579450	19680	19680	19680	19680	1
709	20250305	100400	53559770	19780	19780	19780	19780	0
710	20250305	100300	53559770	19780	19780	19780	19780	0
711	20250305	100200	53559770	19780	19780	19780	19780	0
712	20250305	100100	53559770	19780	19780	19780	19780	0
713	20250305	100000	53559770	19780	19780	19780	19780	1
714	20250305	095900	53539990	19700	19700	19700	19700	0
715	20250305	095800	53539990	19700	19700	19700	19700	0
716	20250305	095700	53539990	19700	19700	19700	19700	2
717	20250305	095600	53500590	19700	19700	19700	19700	7
718	20250305	095500	53362690	19620	19620	19620	19620	0
719	20250305	095400	53362690	19620	19620	19620	19620	0
720	20250305	095300	53362690	19620	19620	19620	19620	5
721	20250305	095200	53264590	19700	19700	19700	19700	0
722	20250305	095100	53264590	19700	19700	19700	19700	0
723	20250305	095000	53264590	19700	19700	19700	19700	0
724	20250305	094900	53264590	19700	19700	19700	19700	1
725	20250305	094800	53244890	19700	19700	19700	19700	0
726	20250305	094700	53244890	19700	19700	19700	19700	2
727	20250305	094600	53205490	19700	19700	19700	19700	0
728	20250305	094500	53205490	19700	19700	19700	19700	2
729	20250305	094400	53166090	19610	19610	19610	19610	0
730	20250305	094300	53166090	19610	19660	19660	19610	100
731	20250305	094200	51202700	19790	19750	19790	19750	100
732	20250305	094100	49225020	19750	19650	19750	19650	152
733	20250305	094000	46228790	19740	19740	19740	19740	0
734	20250305	093900	46228790	19740	19740	19740	19740	31
735	20250305	093800	45616850	19650	19650	19650	19650	0
736	20250305	093700	45616850	19650	19650	19650	19650	0
737	20250305	093600	45616850	19650	19660	19660	19650	116
738	20250305	093500	43337250	19790	19790	19790	19790	0
739	20250305	093400	43337250	19790	19790	19790	19790	0
740	20250305	093300	43337250	19790	19790	19790	19790	0
741	20250305	093200	43337250	19790	19790	19790	19790	0
742	20250305	093100	43337250	19790	19790	19790	19790	0
743	20250305	093000	43337250	19790	19790	19790	19790	0
744	20250305	092900	43337250	19790	19790	19790	19790	0
745	20250305	092800	43337250	19790	19790	19790	19790	0
746	20250305	092700	43337250	19790	19790	19790	19790	10
747	20250305	092600	43139350	19610	19610	19610	19610	124
748	20250305	092500	40707710	19610	19600	19610	19600	2
749	20250305	092400	40668500	19600	19620	19620	19600	3
750	20250305	092300	40609670	19640	19640	19640	19640	0
751	20250305	092200	40609670	19640	19670	19670	19640	212
752	20250305	092100	36443660	19660	19730	19730	19660	707
753	20250305	092000	22512330	19730	19730	19730	19730	4
754	20250305	091900	22433410	19730	19800	19800	19730	30
755	20250305	091800	21840810	19800	19800	19800	19800	0
756	20250305	091700	21840810	19800	19800	19800	19800	0
757	20250305	091600	21840810	19800	19800	19800	19800	50
758	20250305	091500	20850810	19800	19800	19800	19800	15
759	20250305	091400	20553810	19720	19720	19720	19720	175
760	20250305	091300	17102810	19770	19770	19770	19770	16
761	20250305	091200	16786490	19880	19880	19880	19880	0
762	20250305	091100	16786490	19880	19880	19880	19880	0
763	20250305	091000	16786490	19880	19880	19880	19880	0
764	20250305	090900	16786490	19880	19800	19880	19800	45
765	20250305	090800	15895010	19780	19780	19780	19780	0
766	20250305	090700	15895010	19780	19780	19790	19780	207
767	20250305	090600	11799340	19780	19800	19800	19780	109
768	20250305	090500	9643220	20300	19980	20300	19680	95
769	20250305	090400	7734210	19670	19680	19680	19670	162
770	20250305	090300	4547620	19680	19990	20150	19680	185
771	20250305	090200	886300	19660	19660	19660	19660	0
772	20250305	090100	886300	19660	19660	19660	19660	0
773	20250305	090000	886300	19660	19660	19700	19660	45