KissMeData/475460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220400	12059337160	10860	10860	10860	10860	35833
3	20250304	220300	12059337160	10860	10860	10860	10860	0
4	20250304	220200	12059337160	10860	10860	10860	10860	0
5	20250304	220100	12059337160	10860	10860	10860	10860	0
6	20250304	220000	12059337160	10860	10860	10860	10860	0
7	20250304	215900	12059337160	10860	10860	10860	10860	0
8	20250304	215800	12059337160	10860	10860	10860	10860	0
9	20250304	215700	12059337160	10860	10860	10860	10860	0
10	20250304	215600	12059337160	10860	10860	10860	10860	0
11	20250304	215500	12059337160	10860	10860	10860	10860	0
12	20250304	215400	12059337160	10860	10860	10860	10860	0
13	20250304	215300	12059337160	10860	10860	10860	10860	0
14	20250304	215200	12059337160	10860	10860	10860	10860	0
15	20250304	215100	12059337160	10860	10860	10860	10860	0
16	20250304	215000	12059337160	10860	10860	10860	10860	0
17	20250304	214900	12059337160	10860	10860	10860	10860	0
18	20250304	214800	12059337160	10860	10860	10860	10860	0
19	20250304	214700	12059337160	10860	10860	10860	10860	0
20	20250304	214600	12059337160	10860	10860	10860	10860	0
21	20250304	214500	12059337160	10860	10860	10860	10860	0
22	20250304	214400	12059337160	10860	10860	10860	10860	0
23	20250304	214300	12059337160	10860	10860	10860	10860	0
24	20250304	214200	12059337160	10860	10860	10860	10860	0
25	20250304	214100	12059337160	10860	10860	10860	10860	0
26	20250304	214000	12059337160	10860	10860	10860	10860	0
27	20250304	213900	12059337160	10860	10860	10860	10860	0
28	20250304	213800	12059337160	10860	10860	10860	10860	0
29	20250304	213700	12059337160	10860	10860	10860	10860	0
30	20250304	213600	12059337160	10860	10860	10860	10860	0
31	20250304	213500	12059337160	10860	10860	10860	10860	0
32	20250304	213400	12059337160	10860	10860	10860	10860	35833
33	20250304	213300	12059337160	10860	10860	10860	10860	0
34	20250304	213200	12059337160	10860	10860	10860	10860	0
35	20250304	213100	12059337160	10860	10860	10860	10860	0
36	20250304	213000	12059337160	10860	10860	10860	10860	0
37	20250304	212900	12059337160	10860	10860	10860	10860	0
38	20250304	212800	12059337160	10860	10860	10860	10860	0
39	20250304	212700	12059337160	10860	10860	10860	10860	0
40	20250304	212600	12059337160	10860	10860	10860	10860	0
41	20250304	212500	12059337160	10860	10860	10860	10860	0
42	20250304	212400	12059337160	10860	10860	10860	10860	0
43	20250304	212300	12059337160	10860	10860	10860	10860	0
44	20250304	212200	12059337160	10860	10860	10860	10860	0
45	20250304	212100	12059337160	10860	10860	10860	10860	0
46	20250304	212000	12059337160	10860	10860	10860	10860	0
47	20250304	211900	12059337160	10860	10860	10860	10860	0
48	20250304	211800	12059337160	10860	10860	10860	10860	0
49	20250304	211700	12059337160	10860	10860	10860	10860	0
50	20250304	211600	12059337160	10860	10860	10860	10860	0
51	20250304	211500	12059337160	10860	10860	10860	10860	0
52	20250304	211400	12059337160	10860	10860	10860	10860	0
53	20250304	211300	12059337160	10860	10860	10860	10860	0
54	20250304	211200	12059337160	10860	10860	10860	10860	0
55	20250304	211100	12059337160	10860	10860	10860	10860	0
56	20250304	211000	12059337160	10860	10860	10860	10860	0
57	20250304	210900	12059337160	10860	10860	10860	10860	0
58	20250304	210800	12059337160	10860	10860	10860	10860	0
59	20250304	210700	12059337160	10860	10860	10860	10860	0
60	20250304	210600	12059337160	10860	10860	10860	10860	0
61	20250304	210500	12059337160	10860	10860	10860	10860	0
62	20250304	210400	12059337160	10860	10860	10860	10860	35833
63	20250304	210300	12059337160	10860	10860	10860	10860	0
64	20250304	210200	12059337160	10860	10860	10860	10860	0
65	20250304	210100	12059337160	10860	10860	10860	10860	0
66	20250304	210000	12059337160	10860	10860	10860	10860	0
67	20250304	205900	12059337160	10860	10860	10860	10860	0
68	20250304	205800	12059337160	10860	10860	10860	10860	0
69	20250304	205700	12059337160	10860	10860	10860	10860	0
70	20250304	205600	12059337160	10860	10860	10860	10860	0
71	20250304	205500	12059337160	10860	10860	10860	10860	0
72	20250304	205400	12059337160	10860	10860	10860	10860	0
73	20250304	205300	12059337160	10860	10860	10860	10860	0
74	20250304	205200	12059337160	10860	10860	10860	10860	0
75	20250304	205100	12059337160	10860	10860	10860	10860	0
76	20250304	205000	12059337160	10860	10860	10860	10860	0
77	20250304	204900	12059337160	10860	10860	10860	10860	0
78	20250304	204800	12059337160	10860	10860	10860	10860	0
79	20250304	204700	12059337160	10860	10860	10860	10860	0
80	20250304	204600	12059337160	10860	10860	10860	10860	0
81	20250304	204500	12059337160	10860	10860	10860	10860	0
82	20250304	204400	12059337160	10860	10860	10860	10860	0
83	20250304	204300	12059337160	10860	10860	10860	10860	0
84	20250304	204200	12059337160	10860	10860	10860	10860	0
85	20250304	204100	12059337160	10860	10860	10860	10860	0
86	20250304	204000	12059337160	10860	10860	10860	10860	0
87	20250304	203900	12059337160	10860	10860	10860	10860	0
88	20250304	203800	12059337160	10860	10860	10860	10860	0
89	20250304	203700	12059337160	10860	10860	10860	10860	0
90	20250304	203600	12059337160	10860	10860	10860	10860	0
91	20250304	203500	12059337160	10860	10860	10860	10860	0
92	20250304	203400	12059337160	10860	10860	10860	10860	35833
93	20250304	203300	12059337160	10860	10860	10860	10860	0
94	20250304	203200	12059337160	10860	10860	10860	10860	0
95	20250304	203100	12059337160	10860	10860	10860	10860	0
96	20250304	203000	12059337160	10860	10860	10860	10860	0
97	20250304	202900	12059337160	10860	10860	10860	10860	0
98	20250304	202800	12059337160	10860	10860	10860	10860	0
99	20250304	202700	12059337160	10860	10860	10860	10860	0
100	20250304	202600	12059337160	10860	10860	10860	10860	0
101	20250304	202500	12059337160	10860	10860	10860	10860	0
102	20250304	202400	12059337160	10860	10860	10860	10860	0
103	20250304	202300	12059337160	10860	10860	10860	10860	0
104	20250304	202200	12059337160	10860	10860	10860	10860	0
105	20250304	202100	12059337160	10860	10860	10860	10860	0
106	20250304	202000	12059337160	10860	10860	10860	10860	0
107	20250304	201900	12059337160	10860	10860	10860	10860	0
108	20250304	201800	12059337160	10860	10860	10860	10860	0
109	20250304	201700	12059337160	10860	10860	10860	10860	0
110	20250304	201600	12059337160	10860	10860	10860	10860	0
111	20250304	201500	12059337160	10860	10860	10860	10860	0
112	20250304	201400	12059337160	10860	10860	10860	10860	0
113	20250304	201300	12059337160	10860	10860	10860	10860	0
114	20250304	201200	12059337160	10860	10860	10860	10860	0
115	20250304	201100	12059337160	10860	10860	10860	10860	0
116	20250304	201000	12059337160	10860	10860	10860	10860	0
117	20250304	200900	12059337160	10860	10860	10860	10860	0
118	20250304	200800	12059337160	10860	10860	10860	10860	0
119	20250304	200700	12059337160	10860	10860	10860	10860	0
120	20250304	200600	12059337160	10860	10860	10860	10860	0
121	20250304	200500	12059337160	10860	10860	10860	10860	0
122	20250304	200400	12059337160	10860	10860	10860	10860	35833
123	20250304	200300	12059337160	10860	10860	10860	10860	0
124	20250304	200200	12059337160	10860	10860	10860	10860	0
125	20250304	200100	12059337160	10860	10860	10860	10860	0
126	20250304	200000	12059337160	10860	10860	10860	10860	0
127	20250304	195900	12059337160	10860	10860	10860	10860	0
128	20250304	195800	12059337160	10860	10860	10860	10860	0
129	20250304	195700	12059337160	10860	10860	10860	10860	0
130	20250304	195600	12059337160	10860	10860	10860	10860	0
131	20250304	195500	12059337160	10860	10860	10860	10860	0
132	20250304	195400	12059337160	10860	10860	10860	10860	0
133	20250304	195300	12059337160	10860	10860	10860	10860	0
134	20250304	195200	12059337160	10860	10860	10860	10860	0
135	20250304	195100	12059337160	10860	10860	10860	10860	0
136	20250304	195000	12059337160	10860	10860	10860	10860	0
137	20250304	194900	12059337160	10860	10860	10860	10860	0
138	20250304	194800	12059337160	10860	10860	10860	10860	0
139	20250304	194700	12059337160	10860	10860	10860	10860	0
140	20250304	194600	12059337160	10860	10860	10860	10860	0
141	20250304	194500	12059337160	10860	10860	10860	10860	0
142	20250304	194400	12059337160	10860	10860	10860	10860	0
143	20250304	194300	12059337160	10860	10860	10860	10860	0
144	20250304	194200	12059337160	10860	10860	10860	10860	0
145	20250304	194100	12059337160	10860	10860	10860	10860	0
146	20250304	194000	12059337160	10860	10860	10860	10860	0
147	20250304	193900	12059337160	10860	10860	10860	10860	0
148	20250304	193800	12059337160	10860	10860	10860	10860	0
149	20250304	193700	12059337160	10860	10860	10860	10860	0
150	20250304	193600	12059337160	10860	10860	10860	10860	0
151	20250304	193500	12059337160	10860	10860	10860	10860	0
152	20250304	193400	12059337160	10860	10860	10860	10860	35833
153	20250304	193300	12059337160	10860	10860	10860	10860	0
154	20250304	193200	12059337160	10860	10860	10860	10860	0
155	20250304	193100	12059337160	10860	10860	10860	10860	0
156	20250304	193000	12059337160	10860	10860	10860	10860	0
157	20250304	192900	12059337160	10860	10860	10860	10860	0
158	20250304	192800	12059337160	10860	10860	10860	10860	0
159	20250304	192700	12059337160	10860	10860	10860	10860	0
160	20250304	192600	12059337160	10860	10860	10860	10860	0
161	20250304	192500	12059337160	10860	10860	10860	10860	0
162	20250304	192400	12059337160	10860	10860	10860	10860	0
163	20250304	192300	12059337160	10860	10860	10860	10860	0
164	20250304	192200	12059337160	10860	10860	10860	10860	0
165	20250304	192100	12059337160	10860	10860	10860	10860	0
166	20250304	192000	12059337160	10860	10860	10860	10860	0
167	20250304	191900	12059337160	10860	10860	10860	10860	0
168	20250304	191800	12059337160	10860	10860	10860	10860	0
169	20250304	191700	12059337160	10860	10860	10860	10860	0
170	20250304	191600	12059337160	10860	10860	10860	10860	0
171	20250304	191500	12059337160	10860	10860	10860	10860	0
172	20250304	191400	12059337160	10860	10860	10860	10860	0
173	20250304	191300	12059337160	10860	10860	10860	10860	0
174	20250304	191200	12059337160	10860	10860	10860	10860	0
175	20250304	191100	12059337160	10860	10860	10860	10860	0
176	20250304	191000	12059337160	10860	10860	10860	10860	0
177	20250304	190900	12059337160	10860	10860	10860	10860	0
178	20250304	190800	12059337160	10860	10860	10860	10860	0
179	20250304	190700	12059337160	10860	10860	10860	10860	0
180	20250304	190600	12059337160	10860	10860	10860	10860	0
181	20250304	190500	12059337160	10860	10860	10860	10860	0
182	20250304	190400	12059337160	10860	10860	10860	10860	35833
183	20250304	190300	12059337160	10860	10860	10860	10860	0
184	20250304	190200	12059337160	10860	10860	10860	10860	0
185	20250304	190100	12059337160	10860	10860	10860	10860	0
186	20250304	190000	12059337160	10860	10860	10860	10860	0
187	20250304	185900	12059337160	10860	10860	10860	10860	0
188	20250304	185800	12059337160	10860	10860	10860	10860	0
189	20250304	185700	12059337160	10860	10860	10860	10860	0
190	20250304	185600	12059337160	10860	10860	10860	10860	0
191	20250304	185500	12059337160	10860	10860	10860	10860	0
192	20250304	185400	12059337160	10860	10860	10860	10860	0
193	20250304	185300	12059337160	10860	10860	10860	10860	0
194	20250304	185200	12059337160	10860	10860	10860	10860	0
195	20250304	185100	12059337160	10860	10860	10860	10860	0
196	20250304	185000	12059337160	10860	10860	10860	10860	0
197	20250304	184900	12059337160	10860	10860	10860	10860	0
198	20250304	184800	12059337160	10860	10860	10860	10860	0
199	20250304	184700	12059337160	10860	10860	10860	10860	0
200	20250304	184600	12059337160	10860	10860	10860	10860	0
201	20250304	184500	12059337160	10860	10860	10860	10860	0
202	20250304	184400	12059337160	10860	10860	10860	10860	0
203	20250304	184300	12059337160	10860	10860	10860	10860	0
204	20250304	184200	12059337160	10860	10860	10860	10860	0
205	20250304	184100	12059337160	10860	10860	10860	10860	0
206	20250304	184000	12059337160	10860	10860	10860	10860	0
207	20250304	183900	12059337160	10860	10860	10860	10860	0
208	20250304	183800	12059337160	10860	10860	10860	10860	0
209	20250304	183700	12059337160	10860	10860	10860	10860	0
210	20250304	183600	12059337160	10860	10860	10860	10860	0
211	20250304	183500	12059337160	10860	10860	10860	10860	0
212	20250304	183400	12059337160	10860	10860	10860	10860	35833
213	20250304	183300	12059337160	10860	10860	10860	10860	0
214	20250304	183200	12059337160	10860	10860	10860	10860	0
215	20250304	183100	12059337160	10860	10860	10860	10860	0
216	20250304	183000	12059337160	10860	10860	10860	10860	0
217	20250304	182900	12059337160	10860	10860	10860	10860	0
218	20250304	182800	12059337160	10860	10860	10860	10860	0
219	20250304	182700	12059337160	10860	10860	10860	10860	0
220	20250304	182600	12059337160	10860	10860	10860	10860	0
221	20250304	182500	12059337160	10860	10860	10860	10860	0
222	20250304	182400	12059337160	10860	10860	10860	10860	0
223	20250304	182300	12059337160	10860	10860	10860	10860	0
224	20250304	182200	12059337160	10860	10860	10860	10860	0
225	20250304	182100	12059337160	10860	10860	10860	10860	0
226	20250304	182000	12059337160	10860	10860	10860	10860	0
227	20250304	181900	12059337160	10860	10860	10860	10860	0
228	20250304	181800	12059337160	10860	10860	10860	10860	0
229	20250304	181700	12059337160	10860	10860	10860	10860	0
230	20250304	181600	12059337160	10860	10860	10860	10860	0
231	20250304	181500	12059337160	10860	10860	10860	10860	0
232	20250304	181400	12059337160	10860	10860	10860	10860	0
233	20250304	181300	12059337160	10860	10860	10860	10860	0
234	20250304	181200	12059337160	10860	10860	10860	10860	0
235	20250304	181100	12059337160	10860	10860	10860	10860	0
236	20250304	181000	12059337160	10860	10860	10860	10860	0
237	20250304	180900	12059337160	10860	10860	10860	10860	0
238	20250304	180800	12059337160	10860	10860	10860	10860	0
239	20250304	180700	12059337160	10860	10860	10860	10860	0
240	20250304	180600	12059337160	10860	10860	10860	10860	0
241	20250304	180500	12059337160	10860	10860	10860	10860	0
242	20250304	180400	12059337160	10860	10860	10860	10860	35833
243	20250304	180300	12059337160	10860	10860	10860	10860	0
244	20250304	180200	12059337160	10860	10860	10860	10860	0
245	20250304	180100	12059337160	10860	10860	10860	10860	0
246	20250304	180000	12059337160	10860	10860	10860	10860	0
247	20250304	175900	12059337160	10860	10860	10860	10860	0
248	20250304	175800	12059337160	10860	10860	10860	10860	0
249	20250304	175700	12059337160	10860	10860	10860	10860	0
250	20250304	175600	12059337160	10860	10860	10860	10860	0
251	20250304	175500	12059337160	10860	10860	10860	10860	0
252	20250304	175400	12059337160	10860	10860	10860	10860	0
253	20250304	175300	12059337160	10860	10860	10860	10860	0
254	20250304	175200	12059337160	10860	10860	10860	10860	0
255	20250304	175100	12059337160	10860	10860	10860	10860	0
256	20250304	175000	12059337160	10860	10860	10860	10860	0
257	20250304	174900	12059337160	10860	10860	10860	10860	0
258	20250304	174800	12059337160	10860	10860	10860	10860	0
259	20250304	174700	12059337160	10860	10860	10860	10860	0
260	20250304	174600	12059337160	10860	10860	10860	10860	0
261	20250304	174500	12059337160	10860	10860	10860	10860	0
262	20250304	174400	12059337160	10860	10860	10860	10860	0
263	20250304	174300	12059337160	10860	10860	10860	10860	0
264	20250304	174200	12059337160	10860	10860	10860	10860	0
265	20250304	174100	12059337160	10860	10860	10860	10860	0
266	20250304	174000	12059337160	10860	10860	10860	10860	0
267	20250304	173900	12059337160	10860	10860	10860	10860	0
268	20250304	173800	12059337160	10860	10860	10860	10860	0
269	20250304	173700	12059337160	10860	10860	10860	10860	0
270	20250304	173600	12059337160	10860	10860	10860	10860	0
271	20250304	173500	12059337160	10860	10860	10860	10860	0
272	20250304	173400	12059337160	10860	10860	10860	10860	35833
273	20250304	173300	12059337160	10860	10860	10860	10860	0
274	20250304	173200	12059337160	10860	10860	10860	10860	0
275	20250304	173100	12059337160	10860	10860	10860	10860	0
276	20250304	173000	12059337160	10860	10860	10860	10860	0
277	20250304	172900	12059337160	10860	10860	10860	10860	0
278	20250304	172800	12059337160	10860	10860	10860	10860	0
279	20250304	172700	12059337160	10860	10860	10860	10860	0
280	20250304	172600	12059337160	10860	10860	10860	10860	0
281	20250304	172500	12059337160	10860	10860	10860	10860	0
282	20250304	172400	12059337160	10860	10860	10860	10860	0
283	20250304	172300	12059337160	10860	10860	10860	10860	0
284	20250304	172200	12059337160	10860	10860	10860	10860	0
285	20250304	172100	12059337160	10860	10860	10860	10860	0
286	20250304	172000	12059337160	10860	10860	10860	10860	0
287	20250304	171900	12059337160	10860	10860	10860	10860	0
288	20250304	171800	12059337160	10860	10860	10860	10860	0
289	20250304	171700	12059337160	10860	10860	10860	10860	0
290	20250304	171600	12059337160	10860	10860	10860	10860	0
291	20250304	171500	12059337160	10860	10860	10860	10860	0
292	20250304	171400	12059337160	10860	10860	10860	10860	0
293	20250304	171300	12059337160	10860	10860	10860	10860	0
294	20250304	171200	12059337160	10860	10860	10860	10860	0
295	20250304	171100	12059337160	10860	10860	10860	10860	0
296	20250304	171000	12059337160	10860	10860	10860	10860	0
297	20250304	170900	12059337160	10860	10860	10860	10860	0
298	20250304	170800	12059337160	10860	10860	10860	10860	0
299	20250304	170700	12059337160	10860	10860	10860	10860	0
300	20250304	170600	12059337160	10860	10860	10860	10860	0
301	20250304	170500	12059337160	10860	10860	10860	10860	0
302	20250304	170400	12059337160	10860	10860	10860	10860	35833
303	20250304	170300	12059337160	10860	10860	10860	10860	0
304	20250304	170200	12059337160	10860	10860	10860	10860	0
305	20250304	170100	12059337160	10860	10860	10860	10860	0
306	20250304	170000	12059337160	10860	10860	10860	10860	0
307	20250304	165900	12059337160	10860	10860	10860	10860	0
308	20250304	165800	12059337160	10860	10860	10860	10860	0
309	20250304	165700	12059337160	10860	10860	10860	10860	0
310	20250304	165600	12059337160	10860	10860	10860	10860	0
311	20250304	165500	12059337160	10860	10860	10860	10860	0
312	20250304	165400	12059337160	10860	10860	10860	10860	0
313	20250304	165300	12059337160	10860	10860	10860	10860	0
314	20250304	165200	12059337160	10860	10860	10860	10860	0
315	20250304	165100	12059337160	10860	10860	10860	10860	0
316	20250304	165000	12059337160	10860	10860	10860	10860	0
317	20250304	164900	12059337160	10860	10860	10860	10860	0
318	20250304	164800	12059337160	10860	10860	10860	10860	0
319	20250304	164700	12059337160	10860	10860	10860	10860	0
320	20250304	164600	12059337160	10860	10860	10860	10860	0
321	20250304	164500	12059337160	10860	10860	10860	10860	0
322	20250304	164400	12059337160	10860	10860	10860	10860	0
323	20250304	164300	12059337160	10860	10860	10860	10860	0
324	20250304	164200	12059337160	10860	10860	10860	10860	0
325	20250304	164100	12059337160	10860	10860	10860	10860	0
326	20250304	164000	12059337160	10860	10860	10860	10860	0
327	20250304	163900	12059337160	10860	10860	10860	10860	0
328	20250304	163800	12059337160	10860	10860	10860	10860	0
329	20250304	163700	12059337160	10860	10860	10860	10860	0
330	20250304	163600	12059337160	10860	10860	10860	10860	0
331	20250304	163500	12059337160	10860	10860	10860	10860	0
332	20250304	163400	12059337160	10860	10860	10860	10860	35833
333	20250304	163300	12059337160	10860	10860	10860	10860	0
334	20250304	163200	12059337160	10860	10860	10860	10860	0
335	20250304	163100	12059337160	10860	10860	10860	10860	0
336	20250304	163000	12059337160	10860	10860	10860	10860	0
337	20250304	162900	12059337160	10860	10860	10860	10860	0
338	20250304	162800	12059337160	10860	10860	10860	10860	0
339	20250304	162700	12059337160	10860	10860	10860	10860	0
340	20250304	162600	12059337160	10860	10860	10860	10860	0
341	20250304	162500	12059337160	10860	10860	10860	10860	0
342	20250304	162400	12059337160	10860	10860	10860	10860	0
343	20250304	162300	12059337160	10860	10860	10860	10860	0
344	20250304	162200	12059337160	10860	10860	10860	10860	0
345	20250304	162100	12059337160	10860	10860	10860	10860	0
346	20250304	162000	12059337160	10860	10860	10860	10860	0
347	20250304	161900	12059337160	10860	10860	10860	10860	0
348	20250304	161800	12059337160	10860	10860	10860	10860	0
349	20250304	161700	12059337160	10860	10860	10860	10860	0
350	20250304	161600	12059337160	10860	10860	10860	10860	0
351	20250304	161500	12059337160	10860	10860	10860	10860	0
352	20250304	161400	12059337160	10860	10860	10860	10860	0
353	20250304	161300	12059337160	10860	10860	10860	10860	0
354	20250304	161200	12059337160	10860	10860	10860	10860	0
355	20250304	161100	12059337160	10860	10860	10860	10860	0
356	20250304	161000	12059337160	10860	10860	10860	10860	0
357	20250304	160900	12059337160	10860	10860	10860	10860	0
358	20250304	160800	12059337160	10860	10860	10860	10860	0
359	20250304	160700	12059337160	10860	10860	10860	10860	0
360	20250304	160600	12059337160	10860	10860	10860	10860	0
361	20250304	160500	12059337160	10860	10860	10860	10860	0
362	20250304	160400	12059337160	10860	10860	10860	10860	35833
363	20250304	160300	12059337160	10860	10860	10860	10860	0
364	20250304	160200	12059337160	10860	10860	10860	10860	0
365	20250304	160100	12059337160	10860	10860	10860	10860	0
366	20250304	160000	12059337160	10860	10860	10860	10860	0
367	20250304	155900	12059337160	10860	10860	10860	10860	0
368	20250304	155800	12059337160	10860	10860	10860	10860	0
369	20250304	155700	12059337160	10860	10860	10860	10860	0
370	20250304	155600	12059337160	10860	10860	10860	10860	0
371	20250304	155500	12059337160	10860	10860	10860	10860	0
372	20250304	155400	12059337160	10860	10860	10860	10860	0
373	20250304	155300	12059337160	10860	10860	10860	10860	0
374	20250304	155200	12059337160	10860	10860	10860	10860	0
375	20250304	155100	12059337160	10860	10860	10860	10860	0
376	20250304	155000	12059337160	10860	10860	10860	10860	0
377	20250304	154900	12059337160	10860	10860	10860	10860	0
378	20250304	154800	12059337160	10860	10860	10860	10860	0
379	20250304	154700	12059337160	10860	10860	10860	10860	0
380	20250304	154600	12059337160	10860	10860	10860	10860	0
381	20250304	154500	12059337160	10860	10860	10860	10860	0
382	20250304	154400	12059337160	10860	10860	10860	10860	0
383	20250304	154300	12059337160	10860	10860	10860	10860	0
384	20250304	154200	12059337160	10860	10860	10860	10860	0
385	20250304	154100	12059337160	10860	10860	10860	10860	0
386	20250304	154000	12059337160	10860	10860	10860	10860	0
387	20250304	153900	12059337160	10860	10860	10860	10860	0
388	20250304	153800	12059337160	10860	10860	10860	10860	0
389	20250304	153700	12059337160	10860	10860	10860	10860	0
390	20250304	153600	12059337160	10860	10860	10860	10860	0
391	20250304	153500	12059337160	10860	10860	10860	10860	0
392	20250304	153400	12059337160	10860	10860	10860	10860	35833
393	20250304	153300	12059337160	10860	10860	10860	10860	0
394	20250304	153200	12059337160	10860	10860	10860	10860	0
395	20250304	153100	12059337160	10860	10860	10860	10860	0
396	20250304	153000	12059337160	10860	10860	10860	10860	35833
397	20250304	152900	11670190780	11000	11000	11000	11000	0
398	20250304	152800	11670190780	11000	11000	11000	11000	0
399	20250304	152700	11670190780	11000	11000	11000	11000	0
400	20250304	152600	11670190780	11000	11000	11000	11000	0
401	20250304	152500	11670190780	11000	11000	11000	11000	0
402	20250304	152400	11670190780	11000	11000	11000	11000	0
403	20250304	152300	11670190780	11000	11000	11000	11000	0
404	20250304	152200	11670190780	11000	11000	11000	11000	0
405	20250304	152100	11670190780	11000	11000	11000	11000	0
406	20250304	152000	11670190780	11000	11000	11000	11000	0
407	20250304	151900	11670190780	11000	11060	11100	10820	46185
408	20250304	151800	11164474410	11060	11070	11290	11020	90973
409	20250304	151700	10148924615	11070	10930	11150	10890	106720
410	20250304	151600	8971222685	10930	10430	10990	10430	97325
411	20250304	151500	7927878805	10460	10220	10480	10210	9610
412	20250304	151400	7827941975	10260	10310	10310	10260	1235
413	20250304	151300	7815256985	10310	10300	10390	10260	7370
414	20250304	151200	7739087795	10280	10170	10380	10170	4743
415	20250304	151100	7690463825	10190	10150	10200	10130	3350
416	20250304	151000	7656425945	10140	10140	10150	10100	3139
417	20250304	150900	7624613475	10150	10150	10170	10140	540
418	20250304	150800	7619134765	10130	10130	10160	10090	3086
419	20250304	150700	7587955945	10160	10090	10160	10060	3720
420	20250304	150600	7550365435	10090	10090	10090	10040	2244
421	20250304	150500	7527777165	10080	10120	10120	10030	5728
422	20250304	150400	7470025705	10120	10170	10170	10120	2619
423	20250304	150300	7443440805	10200	10180	10210	10120	5142
424	20250304	150200	7391271345	10180	10180	10210	10160	1058
425	20250304	150100	7380507885	10220	10180	10250	10160	562
426	20250304	150000	7374794105	10160	10220	10240	10160	4043
427	20250304	145900	7333627155	10260	10260	10290	10200	154
428	20250304	145800	7332048525	10260	10230	10260	10200	1207
429	20250304	145700	7319718465	10270	10310	10310	10210	1652
430	20250304	145600	7302786695	10240	10230	10330	10170	3619
431	20250304	145500	7265840155	10250	10320	10320	10190	5955
432	20250304	145400	7204834615	10320	10360	10360	10280	1768
433	20250304	145300	7186591715	10360	10350	10410	10290	6214
434	20250304	145200	7122305635	10360	10480	10480	10265	15914
435	20250304	145100	6957433030	10430	10220	10590	10160	59326
436	20250304	145000	6336738730	10220	10140	10220	10110	7263
437	20250304	144900	6263042960	10150	10140	10150	10140	487
438	20250304	144800	6258100590	10140	10180	10180	10140	533
439	20250304	144700	6252690980	10180	10220	10220	10130	1481
440	20250304	144600	6237625810	10220	10220	10240	10190	1581
441	20250304	144500	6221491420	10230	10290	10350	10230	4812
442	20250304	144400	6171901860	10300	10230	10350	10230	4518
443	20250304	144300	6125471740	10230	10240	10250	10210	2307
444	20250304	144200	6101854850	10240	10160	10250	10030	10938
445	20250304	144100	5990852840	10160	10200	10220	10150	1276
446	20250304	144000	5977860215	10200	10230	10260	10190	2713
447	20250304	143900	5950167355	10260	10130	10270	10130	4395
448	20250304	143800	5905444245	10140	10190	10280	10120	8807
449	20250304	143700	5815807645	10190	10260	10260	10190	1740
450	20250304	143600	5798047055	10250	10300	10300	10180	7725
451	20250304	143500	5719009965	10300	10320	10380	10270	4673
452	20250304	143400	5670813695	10320	10440	10450	10290	4013
453	20250304	143300	5629245315	10460	10320	10460	10300	6663
454	20250304	143200	5559998835	10320	10290	10370	10250	3432
455	20250304	143100	5524694095	10260	10320	10360	10250	1875
456	20250304	143000	5505399955	10370	10290	10480	10220	7442
457	20250304	142900	5428469965	10290	10310	10380	10290	3652
458	20250304	142800	5390783150	10320	10200	10390	10180	9483
459	20250304	142700	5293530480	10210	10300	10390	10110	20106
460	20250304	142600	5087457450	10300	10560	10600	10290	11075
461	20250304	142500	4972323850	10550	10510	10600	10430	9620
462	20250304	142400	4871454680	10510	10610	10730	10460	9025
463	20250304	142300	4776112640	10720	10650	10770	10500	10291
464	20250304	142200	4666753415	10650	10600	10800	10490	9188
465	20250304	142100	4568926320	10600	10520	10800	10460	11122
466	20250304	142000	4451186960	10490	10750	10780	10470	24064
467	20250304	141900	4195628070	10840	10770	11100	10690	40962
468	20250304	141800	3750788685	10780	10840	11250	10630	77620
469	20250304	141700	2898441905	10840	10940	11170	10620	118467
470	20250304	141600	1596673590	10850	10850	10850	10850	0
471	20250304	141500	1596673590	10850	10850	10850	10850	0
472	20250304	141400	1596673590	10850	10270	10850	10200	45218
473	20250304	141300	1114031355	10270	10700	10850	10170	29846
474	20250304	141200	796186140	10700	10000	10700	9990	29699
475	20250304	141100	484595585	10110	9920	10150	9790	8190
476	20250304	141000	403088955	9920	9770	10070	9700	17074
477	20250304	140900	234419665	9770	9730	9770	9730	3765
478	20250304	140800	197689555	9740	9740	9740	9740	0
479	20250304	140700	197689555	9740	9720	9740	9720	296
480	20250304	140600	194812405	9720	9720	9720	9720	0
481	20250304	140500	194812405	9720	9685	9720	9670	68
482	20250304	140400	194154140	9690	9690	9690	9690	1
483	20250304	140300	194144450	9690	9710	9710	9690	14
484	20250304	140200	194008770	9720	9720	9720	9720	0
485	20250304	140100	194008770	9720	9720	9720	9720	0
486	20250304	140000	194008770	9720	9720	9725	9720	45
487	20250304	135900	193571365	9720	9720	9720	9720	0
488	20250304	135800	193571365	9720	9720	9720	9720	0
489	20250304	135700	193571365	9720	9720	9720	9720	0
490	20250304	135600	193571365	9720	9720	9720	9720	0
491	20250304	135500	193571365	9720	9720	9720	9720	0
492	20250304	135400	193571365	9720	9720	9720	9720	2
493	20250304	135300	193551925	9720	9720	9720	9720	0
494	20250304	135200	193551925	9720	9720	9720	9720	146
495	20250304	135100	192132805	9720	9720	9720	9720	0
496	20250304	135000	192132805	9720	9720	9720	9720	1
497	20250304	134900	192123085	9710	9710	9710	9710	10
498	20250304	134800	192025985	9710	9710	9710	9710	2
499	20250304	134700	192006565	9700	9700	9700	9700	0
500	20250304	134600	192006565	9700	9700	9700	9700	11
501	20250304	134500	191899865	9710	9710	9710	9710	1
502	20250304	134400	191890155	9710	9710	9710	9710	0
503	20250304	134300	191890155	9710	9680	9710	9680	36
504	20250304	134200	191541645	9710	9670	9710	9670	127
505	20250304	134100	190312265	9640	9640	9640	9640	1093
506	20250304	134000	179775745	9640	9640	9640	9640	204
507	20250304	133900	177809185	9640	9640	9640	9640	0
508	20250304	133800	177809185	9640	9650	9650	9640	72
509	20250304	133700	177114845	9680	9680	9680	9680	0
510	20250304	133600	177114845	9680	9680	9680	9680	0
511	20250304	133500	177114845	9680	9670	9680	9650	128
512	20250304	133400	175879575	9660	9660	9660	9660	196
513	20250304	133300	173986215	9670	9670	9670	9670	58
514	20250304	133200	173425355	9680	9690	9690	9680	2
515	20250304	133100	173405985	9670	9670	9670	9670	0
516	20250304	133000	173405985	9670	9670	9670	9670	0
517	20250304	132900	173405985	9670	9670	9670	9670	41
518	20250304	132800	173009515	9680	9680	9680	9680	284
519	20250304	132700	170260395	9690	9690	9690	9690	1
520	20250304	132600	170250705	9690	9710	9710	9690	123
521	20250304	132500	169057875	9720	9720	9720	9720	154
522	20250304	132400	167560995	9730	9730	9730	9730	1
523	20250304	132300	167551265	9730	9730	9730	9730	0
524	20250304	132200	167551265	9730	9730	9730	9730	0
525	20250304	132100	167551265	9730	9730	9730	9730	0
526	20250304	132000	167551265	9730	9730	9730	9730	0
527	20250304	131900	167551265	9730	9730	9730	9730	1
528	20250304	131800	167541535	9740	9740	9740	9740	0
529	20250304	131700	167541535	9740	9740	9740	9740	0
530	20250304	131600	167541535	9740	9740	9740	9740	0
531	20250304	131500	167541535	9740	9740	9740	9740	2
532	20250304	131400	167522055	9750	9750	9750	9750	0
533	20250304	131300	167522055	9750	9750	9750	9750	0
534	20250304	131200	167522055	9750	9750	9750	9750	0
535	20250304	131100	167522055	9750	9750	9750	9750	0
536	20250304	131000	167522055	9750	9750	9750	9750	0
537	20250304	130900	167522055	9750	9740	9750	9740	2
538	20250304	130800	167502565	9740	9740	9740	9740	14
539	20250304	130700	167366205	9750	9750	9750	9750	0
540	20250304	130600	167366205	9750	9750	9750	9750	0
541	20250304	130500	167366205	9750	9750	9750	9750	4
542	20250304	130400	167327205	9750	9750	9750	9750	2
543	20250304	130300	167307705	9750	9750	9750	9750	0
544	20250304	130200	167307705	9750	9750	9750	9750	0
545	20250304	130100	167307705	9750	9750	9750	9750	1
546	20250304	130000	167297955	9750	9740	9750	9740	145
547	20250304	125900	165884655	9750	9750	9750	9750	0
548	20250304	125800	165884655	9750	9750	9750	9750	0
549	20250304	125700	165884655	9750	9750	9750	9750	0
550	20250304	125600	165884655	9750	9750	9750	9750	0
551	20250304	125500	165884655	9750	9750	9750	9750	62
552	20250304	125400	165280155	9690	9700	9700	9690	254
553	20250304	125300	162817535	9710	9710	9710	9710	106
554	20250304	125200	161788275	9720	9720	9720	9720	3
555	20250304	125100	161759115	9710	9710	9710	9710	1
556	20250304	125000	161749405	9720	9730	9730	9720	33
557	20250304	124900	161428635	9720	9720	9720	9720	0
558	20250304	124800	161428635	9720	9720	9720	9720	0
559	20250304	124700	161428635	9720	9720	9720	9720	0
560	20250304	124600	161428635	9720	9720	9720	9720	0
561	20250304	124500	161428635	9720	9720	9720	9720	0
562	20250304	124400	161428635	9720	9720	9720	9720	0
563	20250304	124300	161428635	9720	9720	9720	9720	0
564	20250304	124200	161428635	9720	9720	9720	9720	0
565	20250304	124100	161428635	9720	9720	9720	9720	1
566	20250304	124000	161418915	9750	9750	9750	9750	0
567	20250304	123900	161418915	9750	9750	9750	9750	0
568	20250304	123800	161418915	9750	9750	9750	9750	0
569	20250304	123700	161418915	9750	9750	9750	9750	0
570	20250304	123600	161418915	9750	9750	9750	9750	0
571	20250304	123500	161418915	9750	9750	9750	9750	0
572	20250304	123400	161418915	9750	9750	9750	9750	0
573	20250304	123300	161418915	9750	9750	9750	9750	0
574	20250304	123200	161418915	9750	9750	9750	9750	0
575	20250304	123100	161418915	9750	9750	9750	9750	0
576	20250304	123000	161418915	9750	9750	9750	9750	0
577	20250304	122900	161418915	9750	9750	9750	9750	0
578	20250304	122800	161418915	9750	9750	9750	9750	2
579	20250304	122700	161399415	9680	9680	9680	9680	0
580	20250304	122600	161399415	9680	9700	9700	9680	1522
581	20250304	122500	146662535	9700	9700	9700	9700	1
582	20250304	122400	146652835	9700	9700	9700	9700	160
583	20250304	122300	145100835	9750	9750	9750	9750	0
584	20250304	122200	145100835	9750	9750	9750	9750	0
585	20250304	122100	145100835	9750	9750	9750	9750	20
586	20250304	122000	144905835	9750	9740	9750	9740	3
587	20250304	121900	144876605	9700	9700	9700	9700	0
588	20250304	121800	144876605	9700	9700	9700	9700	290
589	20250304	121700	142063605	9710	9710	9710	9710	0
590	20250304	121600	142063605	9710	9710	9710	9710	26
591	20250304	121500	141811145	9710	9720	9720	9710	119
592	20250304	121400	140655645	9730	9730	9730	9730	0
593	20250304	121300	140655645	9730	9730	9730	9730	4
594	20250304	121200	140616725	9750	9750	9750	9750	0
595	20250304	121100	140616725	9750	9750	9750	9750	0
596	20250304	121000	140616725	9750	9750	9750	9750	0
597	20250304	120900	140616725	9750	9750	9750	9750	0
598	20250304	120800	140616725	9750	9750	9750	9750	0
599	20250304	120700	140616725	9750	9750	9750	9750	0
600	20250304	120600	140616725	9750	9750	9750	9750	5
601	20250304	120500	140567975	9750	9740	9750	9710	3
602	20250304	120400	140538775	9750	9740	9750	9740	2
603	20250304	120300	140519285	9710	9710	9710	9710	1
604	20250304	120200	140509575	9750	9750	9750	9750	0
605	20250304	120100	140509575	9750	9750	9750	9750	0
606	20250304	120000	140509575	9750	9720	9750	9710	48
607	20250304	115900	140043045	9750	9750	9750	9750	0
608	20250304	115800	140043045	9750	9750	9750	9750	0
609	20250304	115700	140043045	9750	9750	9750	9750	0
610	20250304	115600	140043045	9750	9750	9750	9750	2
611	20250304	115500	140023545	9760	9760	9760	9760	0
612	20250304	115400	140023545	9760	9760	9760	9760	0
613	20250304	115300	140023545	9760	9750	9760	9740	3
614	20250304	115200	139994295	9760	9760	9760	9760	0
615	20250304	115100	139994295	9760	9760	9760	9760	5
616	20250304	115000	139945495	9760	9760	9760	9760	0
617	20250304	114900	139945495	9760	9760	9760	9760	0
618	20250304	114800	139945495	9760	9760	9760	9760	0
619	20250304	114700	139945495	9760	9760	9760	9760	0
620	20250304	114600	139945495	9760	9755	9760	9750	8
621	20250304	114500	139867465	9760	9760	9760	9760	0
622	20250304	114400	139867465	9760	9760	9760	9760	0
623	20250304	114300	139867465	9760	9760	9760	9760	0
624	20250304	114200	139867465	9760	9760	9760	9760	5
625	20250304	114100	139818665	9760	9760	9760	9760	0
626	20250304	114000	139818665	9760	9760	9760	9760	0
627	20250304	113900	139818665	9760	9760	9760	9760	0
628	20250304	113800	139818665	9760	9760	9760	9760	0
629	20250304	113700	139818665	9760	9760	9760	9760	2
630	20250304	113600	139799145	9700	9755	9755	9700	200
631	20250304	113500	137858765	9760	9760	9760	9760	2
632	20250304	113400	137839245	9760	9760	9760	9760	0
633	20250304	113300	137839245	9760	9760	9760	9760	1
634	20250304	113200	137829485	9710	9750	9750	9690	3013
635	20250304	113100	108600415	9760	9760	9760	9760	1
636	20250304	113000	108590655	9765	9765	9765	9765	0
637	20250304	112900	108590655	9765	9765	9765	9765	0
638	20250304	112800	108590655	9765	9765	9765	9765	0
639	20250304	112700	108590655	9765	9765	9765	9765	0
640	20250304	112600	108590655	9765	9765	9765	9765	1
641	20250304	112500	108580890	9770	9770	9770	9770	0
642	20250304	112400	108580890	9770	9770	9770	9770	1
643	20250304	112300	108571120	9780	9780	9780	9780	0
644	20250304	112200	108571120	9780	9780	9780	9780	0
645	20250304	112100	108571120	9780	9780	9780	9780	0
646	20250304	112000	108571120	9780	9780	9780	9780	0
647	20250304	111900	108571120	9780	9780	9780	9780	0
648	20250304	111800	108571120	9780	9780	9780	9780	0
649	20250304	111700	108571120	9780	9780	9780	9780	0
650	20250304	111600	108571120	9780	9765	9780	9765	100
651	20250304	111500	107594070	9770	9770	9770	9770	0
652	20250304	111400	107594070	9770	9760	9770	9760	25
653	20250304	111300	107350040	9730	9730	9730	9730	0
654	20250304	111200	107350040	9730	9730	9730	9730	0
655	20250304	111100	107350040	9730	9730	9730	9730	15
656	20250304	111000	107204090	9760	9760	9760	9760	1
657	20250304	110900	107194330	9730	9730	9730	9730	50
658	20250304	110800	106707830	9730	9730	9730	9730	0
659	20250304	110700	106707830	9730	9730	9730	9730	0
660	20250304	110600	106707830	9730	9730	9730	9730	0
661	20250304	110500	106707830	9730	9740	9740	9730	120
662	20250304	110400	105540030	9740	9740	9740	9740	13
663	20250304	110300	105413410	9740	9740	9740	9740	0
664	20250304	110200	105413410	9740	9740	9740	9740	0
665	20250304	110100	105413410	9740	9740	9740	9740	36
666	20250304	110000	105062770	9750	9750	9750	9750	2
667	20250304	105900	105043270	9750	9745	9750	9745	20
668	20250304	105800	104848280	9750	9750	9750	9750	2
669	20250304	105700	104828780	9760	9760	9760	9760	0
670	20250304	105600	104828780	9760	9760	9760	9760	0
671	20250304	105500	104828780	9760	9740	9760	9740	128
672	20250304	105400	103580500	9740	9750	9760	9740	12
673	20250304	105300	103463430	9750	9750	9750	9750	1
674	20250304	105200	103453680	9770	9770	9770	9770	0
675	20250304	105100	103453680	9770	9750	9770	9750	3
676	20250304	105000	103424410	9750	9750	9750	9750	0
677	20250304	104900	103424410	9750	9770	9770	9750	69
678	20250304	104800	102751460	9770	9770	9770	9770	0
679	20250304	104700	102751460	9770	9770	9770	9770	10
680	20250304	104600	102653760	9770	9770	9770	9770	0
681	20250304	104500	102653760	9770	9760	9770	9760	4
682	20250304	104400	102614700	9750	9750	9750	9750	4
683	20250304	104300	102575700	9750	9750	9750	9750	1
684	20250304	104200	102565950	9750	9750	9750	9750	0
685	20250304	104100	102565950	9750	9750	9750	9750	5
686	20250304	104000	102517200	9760	9760	9760	9760	0
687	20250304	103900	102517200	9760	9760	9760	9760	1
688	20250304	103800	102507440	9750	9750	9750	9750	370
689	20250304	103700	98899940	9750	9750	9750	9750	64
690	20250304	103600	98275940	9750	9750	9750	9750	0
691	20250304	103500	98275940	9750	9750	9750	9750	22
692	20250304	103400	98061440	9750	9730	9750	9730	31
693	20250304	103300	97759790	9750	9740	9750	9740	3
694	20250304	103200	97730560	9730	9730	9730	9730	306
695	20250304	103100	94753180	9730	9730	9730	9730	0
696	20250304	103000	94753180	9730	9730	9730	9730	153
697	20250304	102900	93264490	9730	9730	9730	9730	10
698	20250304	102800	93167190	9740	9740	9740	9740	48
699	20250304	102700	92699670	9750	9750	9750	9750	0
700	20250304	102600	92699670	9750	9750	9750	9750	1
701	20250304	102500	92689920	9740	9740	9740	9740	0
702	20250304	102400	92689920	9740	9735	9750	9735	132
703	20250304	102300	91404655	9735	9735	9735	9735	5
704	20250304	102200	91355980	9730	9730	9730	9730	0
705	20250304	102100	91355980	9730	9730	9730	9730	38
706	20250304	102000	90986240	9730	9730	9730	9730	0
707	20250304	101900	90986240	9730	9730	9730	9730	247
708	20250304	101800	88582930	9730	9730	9730	9730	0
709	20250304	101700	88582930	9730	9730	9730	9730	43
710	20250304	101600	88164540	9730	9740	9740	9730	70
711	20250304	101500	87483430	9740	9740	9740	9740	1
712	20250304	101400	87473690	9730	9730	9730	9730	12
713	20250304	101300	87356930	9730	9750	9750	9730	3
714	20250304	101200	87327720	9750	9750	9750	9750	0
715	20250304	101100	87327720	9750	9740	9750	9730	126
716	20250304	101000	86101270	9750	9750	9750	9750	0
717	20250304	100900	86101270	9750	9750	9750	9750	2
718	20250304	100800	86081770	9770	9770	9770	9770	0
719	20250304	100700	86081770	9770	9770	9770	9770	0
720	20250304	100600	86081770	9770	9770	9770	9770	0
721	20250304	100500	86081770	9770	9770	9770	9770	0
722	20250304	100400	86081770	9770	9770	9770	9770	0
723	20250304	100300	86081770	9770	9770	9770	9770	0
724	20250304	100200	86081770	9770	9770	9770	9770	0
725	20250304	100100	86081770	9770	9770	9770	9770	0
726	20250304	100000	86081770	9770	9760	9770	9760	2
727	20250304	095900	86062240	9750	9750	9750	9750	94
728	20250304	095800	85145740	9750	9750	9750	9750	7
729	20250304	095700	85077490	9750	9740	9750	9740	383
730	20250304	095600	81346560	9740	9740	9740	9740	29
731	20250304	095500	81064100	9740	9740	9740	9740	12
732	20250304	095400	80947220	9740	9740	9740	9740	11
733	20250304	095300	80840080	9740	9740	9740	9740	0
734	20250304	095200	80840080	9740	9735	9740	9735	2
735	20250304	095100	80820605	9730	9730	9730	9730	0
736	20250304	095000	80820605	9730	9730	9730	9730	1
737	20250304	094900	80810875	9740	9740	9740	9740	19
738	20250304	094800	80625815	9750	9740	9750	9740	35
739	20250304	094700	80284905	9740	9740	9740	9740	11
740	20250304	094600	80177765	9740	9740	9740	9740	9
741	20250304	094500	80090105	9740	9740	9740	9740	7
742	20250304	094400	80021925	9700	9700	9700	9700	0
743	20250304	094300	80021925	9700	9710	9710	9700	239
744	20250304	094200	77702725	9730	9720	9730	9720	233
745	20250304	094100	75437635	9730	9750	9750	9730	343
746	20250304	094000	72098005	9740	9740	9740	9740	47
747	20250304	093900	71640225	9740	9740	9740	9740	5
748	20250304	093800	71591525	9750	9750	9750	9750	10
749	20250304	093700	71494025	9730	9750	9750	9730	432
750	20250304	093600	67286890	9750	9750	9750	9750	0
751	20250304	093500	67286890	9750	9750	9750	9750	4
752	20250304	093400	67247890	9750	9740	9750	9740	6
753	20250304	093300	67189440	9750	9750	9750	9750	4
754	20250304	093200	67150440	9750	9750	9750	9750	4
755	20250304	093100	67111440	9770	9740	9770	9740	5
756	20250304	093000	67062650	9740	9780	9780	9740	699
757	20250304	092900	60244230	9770	9780	9780	9770	4
758	20250304	092800	60205130	9780	9780	9780	9780	23
759	20250304	092700	59980190	9780	9770	9780	9770	133
760	20250304	092600	58680670	9770	9780	9780	9770	420
761	20250304	092500	54573260	9790	9800	9800	9790	41
762	20250304	092400	54171860	9820	9820	9820	9820	16
763	20250304	092300	54014740	9820	9820	9820	9820	0
764	20250304	092200	54014740	9820	9820	9820	9820	6
765	20250304	092100	53955820	9820	9820	9820	9780	220
766	20250304	092000	51800290	9820	9820	9820	9820	2
767	20250304	091900	51780650	9830	9830	9830	9830	0
768	20250304	091800	51780650	9830	9830	9830	9830	2
769	20250304	091700	51760990	9830	9830	9830	9830	0
770	20250304	091600	51760990	9830	9830	9830	9830	1
771	20250304	091500	51751160	9830	9830	9830	9830	0
772	20250304	091400	51751160	9830	9800	9830	9800	110
773	20250304	091300	50673010	9800	9830	9830	9800	1413
774	20250304	091200	36824800	9800	9810	9810	9800	146
775	20250304	091100	35393950	9840	9840	9840	9840	120
776	20250304	091000	34213150	9840	9840	9840	9840	18
777	20250304	090900	34036030	9840	9780	9840	9780	315
778	20250304	090800	30952270	9740	9770	9780	9740	120
779	20250304	090700	29783400	9780	9780	9780	9780	1
780	20250304	090600	29773620	9780	9730	9780	9730	342
781	20250304	090500	26442630	9740	9750	9750	9740	7
782	20250304	090400	26374430	9750	9770	9770	9750	28
783	20250304	090300	26101100	9780	9790	9790	9780	385
784	20250304	090200	22335500	9800	9820	9820	9800	434
785	20250304	090100	18077760	9810	9810	9860	9810	526
786	20250304	090000	12917650	9810	9870	9900	9810	1308