KissMeData/453860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215700	840139355	21000	21000	21000	21000	2700
3	20250304	215600	840139355	21000	21000	21000	21000	0
4	20250304	215500	840139355	21000	21000	21000	21000	0
5	20250304	215400	840139355	21000	21000	21000	21000	0
6	20250304	215300	840139355	21000	21000	21000	21000	0
7	20250304	215200	840139355	21000	21000	21000	21000	0
8	20250304	215100	840139355	21000	21000	21000	21000	0
9	20250304	215000	840139355	21000	21000	21000	21000	0
10	20250304	214900	840139355	21000	21000	21000	21000	0
11	20250304	214800	840139355	21000	21000	21000	21000	0
12	20250304	214700	840139355	21000	21000	21000	21000	0
13	20250304	214600	840139355	21000	21000	21000	21000	0
14	20250304	214500	840139355	21000	21000	21000	21000	0
15	20250304	214400	840139355	21000	21000	21000	21000	0
16	20250304	214300	840139355	21000	21000	21000	21000	0
17	20250304	214200	840139355	21000	21000	21000	21000	0
18	20250304	214100	840139355	21000	21000	21000	21000	0
19	20250304	214000	840139355	21000	21000	21000	21000	0
20	20250304	213900	840139355	21000	21000	21000	21000	0
21	20250304	213800	840139355	21000	21000	21000	21000	0
22	20250304	213700	840139355	21000	21000	21000	21000	0
23	20250304	213600	840139355	21000	21000	21000	21000	0
24	20250304	213500	840139355	21000	21000	21000	21000	0
25	20250304	213400	840139355	21000	21000	21000	21000	0
26	20250304	213300	840139355	21000	21000	21000	21000	0
27	20250304	213200	840139355	21000	21000	21000	21000	0
28	20250304	213100	840139355	21000	21000	21000	21000	0
29	20250304	213000	840139355	21000	21000	21000	21000	0
30	20250304	212900	840139355	21000	21000	21000	21000	0
31	20250304	212800	840139355	21000	21000	21000	21000	0
32	20250304	212700	840139355	21000	21000	21000	21000	2700
33	20250304	212600	840139355	21000	21000	21000	21000	0
34	20250304	212500	840139355	21000	21000	21000	21000	0
35	20250304	212400	840139355	21000	21000	21000	21000	0
36	20250304	212300	840139355	21000	21000	21000	21000	0
37	20250304	212200	840139355	21000	21000	21000	21000	0
38	20250304	212100	840139355	21000	21000	21000	21000	0
39	20250304	212000	840139355	21000	21000	21000	21000	0
40	20250304	211900	840139355	21000	21000	21000	21000	0
41	20250304	211800	840139355	21000	21000	21000	21000	0
42	20250304	211700	840139355	21000	21000	21000	21000	0
43	20250304	211600	840139355	21000	21000	21000	21000	0
44	20250304	211500	840139355	21000	21000	21000	21000	0
45	20250304	211400	840139355	21000	21000	21000	21000	0
46	20250304	211300	840139355	21000	21000	21000	21000	0
47	20250304	211200	840139355	21000	21000	21000	21000	0
48	20250304	211100	840139355	21000	21000	21000	21000	0
49	20250304	211000	840139355	21000	21000	21000	21000	0
50	20250304	210900	840139355	21000	21000	21000	21000	0
51	20250304	210800	840139355	21000	21000	21000	21000	0
52	20250304	210700	840139355	21000	21000	21000	21000	0
53	20250304	210600	840139355	21000	21000	21000	21000	0
54	20250304	210500	840139355	21000	21000	21000	21000	0
55	20250304	210400	840139355	21000	21000	21000	21000	0
56	20250304	210300	840139355	21000	21000	21000	21000	0
57	20250304	210200	840139355	21000	21000	21000	21000	0
58	20250304	210100	840139355	21000	21000	21000	21000	0
59	20250304	210000	840139355	21000	21000	21000	21000	0
60	20250304	205900	840139355	21000	21000	21000	21000	0
61	20250304	205800	840139355	21000	21000	21000	21000	0
62	20250304	205700	840139355	21000	21000	21000	21000	2700
63	20250304	205600	840139355	21000	21000	21000	21000	0
64	20250304	205500	840139355	21000	21000	21000	21000	0
65	20250304	205400	840139355	21000	21000	21000	21000	0
66	20250304	205300	840139355	21000	21000	21000	21000	0
67	20250304	205200	840139355	21000	21000	21000	21000	0
68	20250304	205100	840139355	21000	21000	21000	21000	0
69	20250304	205000	840139355	21000	21000	21000	21000	0
70	20250304	204900	840139355	21000	21000	21000	21000	0
71	20250304	204800	840139355	21000	21000	21000	21000	0
72	20250304	204700	840139355	21000	21000	21000	21000	0
73	20250304	204600	840139355	21000	21000	21000	21000	0
74	20250304	204500	840139355	21000	21000	21000	21000	0
75	20250304	204400	840139355	21000	21000	21000	21000	0
76	20250304	204300	840139355	21000	21000	21000	21000	0
77	20250304	204200	840139355	21000	21000	21000	21000	0
78	20250304	204100	840139355	21000	21000	21000	21000	0
79	20250304	204000	840139355	21000	21000	21000	21000	0
80	20250304	203900	840139355	21000	21000	21000	21000	0
81	20250304	203800	840139355	21000	21000	21000	21000	0
82	20250304	203700	840139355	21000	21000	21000	21000	0
83	20250304	203600	840139355	21000	21000	21000	21000	0
84	20250304	203500	840139355	21000	21000	21000	21000	0
85	20250304	203400	840139355	21000	21000	21000	21000	0
86	20250304	203300	840139355	21000	21000	21000	21000	0
87	20250304	203200	840139355	21000	21000	21000	21000	0
88	20250304	203100	840139355	21000	21000	21000	21000	0
89	20250304	203000	840139355	21000	21000	21000	21000	0
90	20250304	202900	840139355	21000	21000	21000	21000	0
91	20250304	202800	840139355	21000	21000	21000	21000	0
92	20250304	202700	840139355	21000	21000	21000	21000	2700
93	20250304	202600	840139355	21000	21000	21000	21000	0
94	20250304	202500	840139355	21000	21000	21000	21000	0
95	20250304	202400	840139355	21000	21000	21000	21000	0
96	20250304	202300	840139355	21000	21000	21000	21000	0
97	20250304	202200	840139355	21000	21000	21000	21000	0
98	20250304	202100	840139355	21000	21000	21000	21000	0
99	20250304	202000	840139355	21000	21000	21000	21000	0
100	20250304	201900	840139355	21000	21000	21000	21000	0
101	20250304	201800	840139355	21000	21000	21000	21000	0
102	20250304	201700	840139355	21000	21000	21000	21000	0
103	20250304	201600	840139355	21000	21000	21000	21000	0
104	20250304	201500	840139355	21000	21000	21000	21000	0
105	20250304	201400	840139355	21000	21000	21000	21000	0
106	20250304	201300	840139355	21000	21000	21000	21000	0
107	20250304	201200	840139355	21000	21000	21000	21000	0
108	20250304	201100	840139355	21000	21000	21000	21000	0
109	20250304	201000	840139355	21000	21000	21000	21000	0
110	20250304	200900	840139355	21000	21000	21000	21000	0
111	20250304	200800	840139355	21000	21000	21000	21000	0
112	20250304	200700	840139355	21000	21000	21000	21000	0
113	20250304	200600	840139355	21000	21000	21000	21000	0
114	20250304	200500	840139355	21000	21000	21000	21000	0
115	20250304	200400	840139355	21000	21000	21000	21000	0
116	20250304	200300	840139355	21000	21000	21000	21000	0
117	20250304	200200	840139355	21000	21000	21000	21000	0
118	20250304	200100	840139355	21000	21000	21000	21000	0
119	20250304	200000	840139355	21000	21000	21000	21000	0
120	20250304	195900	840139355	21000	21000	21000	21000	0
121	20250304	195800	840139355	21000	21000	21000	21000	0
122	20250304	195700	840139355	21000	21000	21000	21000	2700
123	20250304	195600	840139355	21000	21000	21000	21000	0
124	20250304	195500	840139355	21000	21000	21000	21000	0
125	20250304	195400	840139355	21000	21000	21000	21000	0
126	20250304	195300	840139355	21000	21000	21000	21000	0
127	20250304	195200	840139355	21000	21000	21000	21000	0
128	20250304	195100	840139355	21000	21000	21000	21000	0
129	20250304	195000	840139355	21000	21000	21000	21000	0
130	20250304	194900	840139355	21000	21000	21000	21000	0
131	20250304	194800	840139355	21000	21000	21000	21000	0
132	20250304	194700	840139355	21000	21000	21000	21000	0
133	20250304	194600	840139355	21000	21000	21000	21000	0
134	20250304	194500	840139355	21000	21000	21000	21000	0
135	20250304	194400	840139355	21000	21000	21000	21000	0
136	20250304	194300	840139355	21000	21000	21000	21000	0
137	20250304	194200	840139355	21000	21000	21000	21000	0
138	20250304	194100	840139355	21000	21000	21000	21000	0
139	20250304	194000	840139355	21000	21000	21000	21000	0
140	20250304	193900	840139355	21000	21000	21000	21000	0
141	20250304	193800	840139355	21000	21000	21000	21000	0
142	20250304	193700	840139355	21000	21000	21000	21000	0
143	20250304	193600	840139355	21000	21000	21000	21000	0
144	20250304	193500	840139355	21000	21000	21000	21000	0
145	20250304	193400	840139355	21000	21000	21000	21000	0
146	20250304	193300	840139355	21000	21000	21000	21000	0
147	20250304	193200	840139355	21000	21000	21000	21000	0
148	20250304	193100	840139355	21000	21000	21000	21000	0
149	20250304	193000	840139355	21000	21000	21000	21000	0
150	20250304	192900	840139355	21000	21000	21000	21000	0
151	20250304	192800	840139355	21000	21000	21000	21000	0
152	20250304	192700	840139355	21000	21000	21000	21000	2700
153	20250304	192600	840139355	21000	21000	21000	21000	0
154	20250304	192500	840139355	21000	21000	21000	21000	0
155	20250304	192400	840139355	21000	21000	21000	21000	0
156	20250304	192300	840139355	21000	21000	21000	21000	0
157	20250304	192200	840139355	21000	21000	21000	21000	0
158	20250304	192100	840139355	21000	21000	21000	21000	0
159	20250304	192000	840139355	21000	21000	21000	21000	0
160	20250304	191900	840139355	21000	21000	21000	21000	0
161	20250304	191800	840139355	21000	21000	21000	21000	0
162	20250304	191700	840139355	21000	21000	21000	21000	0
163	20250304	191600	840139355	21000	21000	21000	21000	0
164	20250304	191500	840139355	21000	21000	21000	21000	0
165	20250304	191400	840139355	21000	21000	21000	21000	0
166	20250304	191300	840139355	21000	21000	21000	21000	0
167	20250304	191200	840139355	21000	21000	21000	21000	0
168	20250304	191100	840139355	21000	21000	21000	21000	0
169	20250304	191000	840139355	21000	21000	21000	21000	0
170	20250304	190900	840139355	21000	21000	21000	21000	0
171	20250304	190800	840139355	21000	21000	21000	21000	0
172	20250304	190700	840139355	21000	21000	21000	21000	0
173	20250304	190600	840139355	21000	21000	21000	21000	0
174	20250304	190500	840139355	21000	21000	21000	21000	0
175	20250304	190400	840139355	21000	21000	21000	21000	0
176	20250304	190300	840139355	21000	21000	21000	21000	0
177	20250304	190200	840139355	21000	21000	21000	21000	0
178	20250304	190100	840139355	21000	21000	21000	21000	0
179	20250304	190000	840139355	21000	21000	21000	21000	0
180	20250304	185900	840139355	21000	21000	21000	21000	0
181	20250304	185800	840139355	21000	21000	21000	21000	0
182	20250304	185700	840139355	21000	21000	21000	21000	2700
183	20250304	185600	840139355	21000	21000	21000	21000	0
184	20250304	185500	840139355	21000	21000	21000	21000	0
185	20250304	185400	840139355	21000	21000	21000	21000	0
186	20250304	185300	840139355	21000	21000	21000	21000	0
187	20250304	185200	840139355	21000	21000	21000	21000	0
188	20250304	185100	840139355	21000	21000	21000	21000	0
189	20250304	185000	840139355	21000	21000	21000	21000	0
190	20250304	184900	840139355	21000	21000	21000	21000	0
191	20250304	184800	840139355	21000	21000	21000	21000	0
192	20250304	184700	840139355	21000	21000	21000	21000	0
193	20250304	184600	840139355	21000	21000	21000	21000	0
194	20250304	184500	840139355	21000	21000	21000	21000	0
195	20250304	184400	840139355	21000	21000	21000	21000	0
196	20250304	184300	840139355	21000	21000	21000	21000	0
197	20250304	184200	840139355	21000	21000	21000	21000	0
198	20250304	184100	840139355	21000	21000	21000	21000	0
199	20250304	184000	840139355	21000	21000	21000	21000	0
200	20250304	183900	840139355	21000	21000	21000	21000	0
201	20250304	183800	840139355	21000	21000	21000	21000	0
202	20250304	183700	840139355	21000	21000	21000	21000	0
203	20250304	183600	840139355	21000	21000	21000	21000	0
204	20250304	183500	840139355	21000	21000	21000	21000	0
205	20250304	183400	840139355	21000	21000	21000	21000	0
206	20250304	183300	840139355	21000	21000	21000	21000	0
207	20250304	183200	840139355	21000	21000	21000	21000	0
208	20250304	183100	840139355	21000	21000	21000	21000	0
209	20250304	183000	840139355	21000	21000	21000	21000	0
210	20250304	182900	840139355	21000	21000	21000	21000	0
211	20250304	182800	840139355	21000	21000	21000	21000	0
212	20250304	182700	840139355	21000	21000	21000	21000	2700
213	20250304	182600	840139355	21000	21000	21000	21000	0
214	20250304	182500	840139355	21000	21000	21000	21000	0
215	20250304	182400	840139355	21000	21000	21000	21000	0
216	20250304	182300	840139355	21000	21000	21000	21000	0
217	20250304	182200	840139355	21000	21000	21000	21000	0
218	20250304	182100	840139355	21000	21000	21000	21000	0
219	20250304	182000	840139355	21000	21000	21000	21000	0
220	20250304	181900	840139355	21000	21000	21000	21000	0
221	20250304	181800	840139355	21000	21000	21000	21000	0
222	20250304	181700	840139355	21000	21000	21000	21000	0
223	20250304	181600	840139355	21000	21000	21000	21000	0
224	20250304	181500	840139355	21000	21000	21000	21000	0
225	20250304	181400	840139355	21000	21000	21000	21000	0
226	20250304	181300	840139355	21000	21000	21000	21000	0
227	20250304	181200	840139355	21000	21000	21000	21000	0
228	20250304	181100	840139355	21000	21000	21000	21000	0
229	20250304	181000	840139355	21000	21000	21000	21000	0
230	20250304	180900	840139355	21000	21000	21000	21000	0
231	20250304	180800	840139355	21000	21000	21000	21000	0
232	20250304	180700	840139355	21000	21000	21000	21000	0
233	20250304	180600	840139355	21000	21000	21000	21000	0
234	20250304	180500	840139355	21000	21000	21000	21000	0
235	20250304	180400	840139355	21000	21000	21000	21000	0
236	20250304	180300	840139355	21000	21000	21000	21000	0
237	20250304	180200	840139355	21000	21000	21000	21000	0
238	20250304	180100	840139355	21000	21000	21000	21000	0
239	20250304	180000	840139355	21000	21000	21000	21000	0
240	20250304	175900	840139355	21000	21000	21000	21000	0
241	20250304	175800	840139355	21000	21000	21000	21000	0
242	20250304	175700	840139355	21000	21000	21000	21000	2700
243	20250304	175600	840139355	21000	21000	21000	21000	0
244	20250304	175500	840139355	21000	21000	21000	21000	0
245	20250304	175400	840139355	21000	21000	21000	21000	0
246	20250304	175300	840139355	21000	21000	21000	21000	0
247	20250304	175200	840139355	21000	21000	21000	21000	0
248	20250304	175100	840139355	21000	21000	21000	21000	0
249	20250304	175000	840139355	21000	21000	21000	21000	0
250	20250304	174900	840139355	21000	21000	21000	21000	0
251	20250304	174800	840139355	21000	21000	21000	21000	0
252	20250304	174700	840139355	21000	21000	21000	21000	0
253	20250304	174600	840139355	21000	21000	21000	21000	0
254	20250304	174500	840139355	21000	21000	21000	21000	0
255	20250304	174400	840139355	21000	21000	21000	21000	0
256	20250304	174300	840139355	21000	21000	21000	21000	0
257	20250304	174200	840139355	21000	21000	21000	21000	0
258	20250304	174100	840139355	21000	21000	21000	21000	0
259	20250304	174000	840139355	21000	21000	21000	21000	0
260	20250304	173900	840139355	21000	21000	21000	21000	0
261	20250304	173800	840139355	21000	21000	21000	21000	0
262	20250304	173700	840139355	21000	21000	21000	21000	0
263	20250304	173600	840139355	21000	21000	21000	21000	0
264	20250304	173500	840139355	21000	21000	21000	21000	0
265	20250304	173400	840139355	21000	21000	21000	21000	0
266	20250304	173300	840139355	21000	21000	21000	21000	0
267	20250304	173200	840139355	21000	21000	21000	21000	0
268	20250304	173100	840139355	21000	21000	21000	21000	0
269	20250304	173000	840139355	21000	21000	21000	21000	0
270	20250304	172900	840139355	21000	21000	21000	21000	0
271	20250304	172800	840139355	21000	21000	21000	21000	0
272	20250304	172700	840139355	21000	21000	21000	21000	2700
273	20250304	172600	840139355	21000	21000	21000	21000	0
274	20250304	172500	840139355	21000	21000	21000	21000	0
275	20250304	172400	840139355	21000	21000	21000	21000	0
276	20250304	172300	840139355	21000	21000	21000	21000	0
277	20250304	172200	840139355	21000	21000	21000	21000	0
278	20250304	172100	840139355	21000	21000	21000	21000	0
279	20250304	172000	840139355	21000	21000	21000	21000	0
280	20250304	171900	840139355	21000	21000	21000	21000	0
281	20250304	171800	840139355	21000	21000	21000	21000	0
282	20250304	171700	840139355	21000	21000	21000	21000	0
283	20250304	171600	840139355	21000	21000	21000	21000	0
284	20250304	171500	840139355	21000	21000	21000	21000	0
285	20250304	171400	840139355	21000	21000	21000	21000	0
286	20250304	171300	840139355	21000	21000	21000	21000	0
287	20250304	171200	840139355	21000	21000	21000	21000	0
288	20250304	171100	840139355	21000	21000	21000	21000	0
289	20250304	171000	840139355	21000	21000	21000	21000	0
290	20250304	170900	840139355	21000	21000	21000	21000	0
291	20250304	170800	840139355	21000	21000	21000	21000	0
292	20250304	170700	840139355	21000	21000	21000	21000	0
293	20250304	170600	840139355	21000	21000	21000	21000	0
294	20250304	170500	840139355	21000	21000	21000	21000	0
295	20250304	170400	840139355	21000	21000	21000	21000	0
296	20250304	170300	840139355	21000	21000	21000	21000	0
297	20250304	170200	840139355	21000	21000	21000	21000	0
298	20250304	170100	840139355	21000	21000	21000	21000	0
299	20250304	170000	840139355	21000	21000	21000	21000	0
300	20250304	165900	840139355	21000	21000	21000	21000	0
301	20250304	165800	840139355	21000	21000	21000	21000	0
302	20250304	165700	840139355	21000	21000	21000	21000	2700
303	20250304	165600	840139355	21000	21000	21000	21000	0
304	20250304	165500	840139355	21000	21000	21000	21000	0
305	20250304	165400	840139355	21000	21000	21000	21000	0
306	20250304	165300	840139355	21000	21000	21000	21000	0
307	20250304	165200	840139355	21000	21000	21000	21000	0
308	20250304	165100	840139355	21000	21000	21000	21000	0
309	20250304	165000	840139355	21000	21000	21000	21000	0
310	20250304	164900	840139355	21000	21000	21000	21000	0
311	20250304	164800	840139355	21000	21000	21000	21000	0
312	20250304	164700	840139355	21000	21000	21000	21000	0
313	20250304	164600	840139355	21000	21000	21000	21000	0
314	20250304	164500	840139355	21000	21000	21000	21000	0
315	20250304	164400	840139355	21000	21000	21000	21000	0
316	20250304	164300	840139355	21000	21000	21000	21000	0
317	20250304	164200	840139355	21000	21000	21000	21000	0
318	20250304	164100	840139355	21000	21000	21000	21000	0
319	20250304	164000	840139355	21000	21000	21000	21000	0
320	20250304	163900	840139355	21000	21000	21000	21000	0
321	20250304	163800	840139355	21000	21000	21000	21000	0
322	20250304	163700	840139355	21000	21000	21000	21000	0
323	20250304	163600	840139355	21000	21000	21000	21000	0
324	20250304	163500	840139355	21000	21000	21000	21000	0
325	20250304	163400	840139355	21000	21000	21000	21000	0
326	20250304	163300	840139355	21000	21000	21000	21000	0
327	20250304	163200	840139355	21000	21000	21000	21000	0
328	20250304	163100	840139355	21000	21000	21000	21000	0
329	20250304	163000	840139355	21000	21000	21000	21000	0
330	20250304	162900	840139355	21000	21000	21000	21000	0
331	20250304	162800	840139355	21000	21000	21000	21000	0
332	20250304	162700	840139355	21000	21000	21000	21000	2700
333	20250304	162600	840139355	21000	21000	21000	21000	0
334	20250304	162500	840139355	21000	21000	21000	21000	0
335	20250304	162400	840139355	21000	21000	21000	21000	0
336	20250304	162300	840139355	21000	21000	21000	21000	0
337	20250304	162200	840139355	21000	21000	21000	21000	0
338	20250304	162100	840139355	21000	21000	21000	21000	0
339	20250304	162000	840139355	21000	21000	21000	21000	0
340	20250304	161900	840139355	21000	21000	21000	21000	0
341	20250304	161800	840139355	21000	21000	21000	21000	0
342	20250304	161700	840139355	21000	21000	21000	21000	0
343	20250304	161600	840139355	21000	21000	21000	21000	0
344	20250304	161500	840139355	21000	21000	21000	21000	0
345	20250304	161400	840139355	21000	21000	21000	21000	0
346	20250304	161300	840139355	21000	21000	21000	21000	0
347	20250304	161200	840139355	21000	21000	21000	21000	0
348	20250304	161100	840139355	21000	21000	21000	21000	0
349	20250304	161000	840139355	21000	21000	21000	21000	0
350	20250304	160900	840139355	21000	21000	21000	21000	0
351	20250304	160800	840139355	21000	21000	21000	21000	0
352	20250304	160700	840139355	21000	21000	21000	21000	0
353	20250304	160600	840139355	21000	21000	21000	21000	0
354	20250304	160500	840139355	21000	21000	21000	21000	0
355	20250304	160400	840139355	21000	21000	21000	21000	0
356	20250304	160300	840139355	21000	21000	21000	21000	0
357	20250304	160200	840139355	21000	21000	21000	21000	0
358	20250304	160100	840139355	21000	21000	21000	21000	0
359	20250304	160000	840139355	21000	21000	21000	21000	0
360	20250304	155900	840139355	21000	21000	21000	21000	0
361	20250304	155800	840139355	21000	21000	21000	21000	0
362	20250304	155700	840139355	21000	21000	21000	21000	2700
363	20250304	155600	840139355	21000	21000	21000	21000	0
364	20250304	155500	840139355	21000	21000	21000	21000	0
365	20250304	155400	840139355	21000	21000	21000	21000	0
366	20250304	155300	840139355	21000	21000	21000	21000	0
367	20250304	155200	840139355	21000	21000	21000	21000	0
368	20250304	155100	840139355	21000	21000	21000	21000	0
369	20250304	155000	840139355	21000	21000	21000	21000	0
370	20250304	154900	840139355	21000	21000	21000	21000	0
371	20250304	154800	840139355	21000	21000	21000	21000	0
372	20250304	154700	840139355	21000	21000	21000	21000	0
373	20250304	154600	840139355	21000	21000	21000	21000	0
374	20250304	154500	840139355	21000	21000	21000	21000	0
375	20250304	154400	840139355	21000	21000	21000	21000	0
376	20250304	154300	840139355	21000	21000	21000	21000	0
377	20250304	154200	840139355	21000	21000	21000	21000	0
378	20250304	154100	840139355	21000	21000	21000	21000	0
379	20250304	154000	840139355	21000	21000	21000	21000	0
380	20250304	153900	840139355	21000	21000	21000	21000	0
381	20250304	153800	840139355	21000	21000	21000	21000	0
382	20250304	153700	840139355	21000	21000	21000	21000	0
383	20250304	153600	840139355	21000	21000	21000	21000	0
384	20250304	153500	840139355	21000	21000	21000	21000	0
385	20250304	153400	840139355	21000	21000	21000	21000	0
386	20250304	153300	840139355	21000	21000	21000	21000	0
387	20250304	153200	840139355	21000	21000	21000	21000	0
388	20250304	153100	840139355	21000	21000	21000	21000	0
389	20250304	153000	840139355	21000	21000	21000	21000	2700
390	20250304	152900	783439355	20650	20650	20650	20650	0
391	20250304	152800	783439355	20650	20650	20650	20650	0
392	20250304	152700	783439355	20650	20650	20650	20650	0
393	20250304	152600	783439355	20650	20650	20650	20650	0
394	20250304	152500	783439355	20650	20650	20650	20650	0
395	20250304	152400	783439355	20650	20650	20650	20650	0
396	20250304	152300	783439355	20650	20650	20650	20650	0
397	20250304	152200	783439355	20650	20650	20650	20650	0
398	20250304	152100	783439355	20650	20650	20650	20650	0
399	20250304	152000	783439355	20650	20650	20650	20650	0
400	20250304	151900	783439355	20650	20650	20900	20650	352
401	20250304	151800	776131405	20650	20750	20750	20650	198
402	20250304	151700	772025505	20600	20600	20600	20600	30
403	20250304	151600	771407505	20600	20600	20600	20600	135
404	20250304	151500	768626505	20700	20650	20700	20650	244
405	20250304	151400	763587655	20700	20650	20700	20650	136
406	20250304	151300	760772955	20650	20800	20800	20650	303
407	20250304	151200	754508455	20800	20800	20800	20800	98
408	20250304	151100	752470055	20700	20600	20700	20600	116
409	20250304	151000	750071855	20600	20600	20600	20600	20
410	20250304	150900	749659855	20600	20600	20600	20600	22
411	20250304	150800	749206655	20700	20850	20850	20675	292
412	20250304	150700	743133780	20900	21100	21250	20850	2913
413	20250304	150600	681607430	21100	20800	21200	20700	4136
414	20250304	150500	594342230	20600	20650	21000	20550	1539
415	20250304	150400	562100230	20650	20600	20650	20600	300
416	20250304	150300	555910730	20650	20350	20650	20350	1150
417	20250304	150200	532336980	20300	20300	20300	20300	0
418	20250304	150100	532336980	20300	20300	20300	20300	0
419	20250304	150000	532336980	20300	20350	20350	20300	193
420	20250304	145900	528410580	20350	20350	20350	20350	125
421	20250304	145800	525866830	20350	20350	20350	20350	4
422	20250304	145700	525785430	20350	20350	20350	20350	50
423	20250304	145600	524767930	20350	20350	20350	20350	1
424	20250304	145500	524747580	20350	20350	20350	20350	0
425	20250304	145400	524747580	20350	20350	20350	20350	6
426	20250304	145300	524625480	20350	20350	20350	20350	58
427	20250304	145200	523445180	20350	20350	20350	20350	11
428	20250304	145100	523221330	20350	20350	20350	20350	0
429	20250304	145000	523221330	20350	20350	20350	20350	50
430	20250304	144900	522203830	20350	20350	20350	20350	37
431	20250304	144800	521450880	20300	20350	20350	20300	166
432	20250304	144700	518074930	20350	20350	20350	20350	170
433	20250304	144600	514615430	20350	20350	20350	20350	0
434	20250304	144500	514615430	20350	20350	20350	20350	238
435	20250304	144400	509772130	20350	20350	20350	20350	18
436	20250304	144300	509405830	20350	20350	20350	20350	0
437	20250304	144200	509405830	20350	20350	20350	20350	0
438	20250304	144100	509405830	20350	20350	20350	20350	183
439	20250304	144000	505681780	20300	20300	20300	20300	4
440	20250304	143900	505600580	20300	20300	20300	20300	198
441	20250304	143800	501581180	20300	20300	20300	20300	0
442	20250304	143700	501581180	20300	20300	20300	20300	0
443	20250304	143600	501581180	20300	20300	20300	20300	0
444	20250304	143500	501581180	20300	20300	20300	20300	80
445	20250304	143400	499957180	20300	20300	20300	20300	10
446	20250304	143300	499754180	20300	20300	20300	20300	0
447	20250304	143200	499754180	20300	20400	20400	20300	70
448	20250304	143100	498333080	20400	20450	20450	20300	59
449	20250304	143000	497129080	20450	20450	20450	20450	8
450	20250304	142900	496965480	20350	20350	20350	20350	50
451	20250304	142800	495947980	20300	20300	20300	20300	0
452	20250304	142700	495947980	20300	20300	20300	20300	66
453	20250304	142600	494608180	20300	20300	20300	20300	0
454	20250304	142500	494608180	20300	20300	20300	20300	1
455	20250304	142400	494587880	20400	20400	20400	20400	0
456	20250304	142300	494587880	20400	20300	20400	20300	555
457	20250304	142200	483273830	20300	20300	20300	20300	0
458	20250304	142100	483273830	20300	20300	20300	20300	0
459	20250304	142000	483273830	20300	20300	20300	20300	0
460	20250304	141900	483273830	20300	20300	20300	20300	6
461	20250304	141800	483152030	20300	20300	20300	20300	1
462	20250304	141700	483131730	20300	20300	20300	20300	0
463	20250304	141600	483131730	20300	20300	20300	20300	0
464	20250304	141500	483131730	20300	20300	20300	20300	11
465	20250304	141400	482908430	20300	20300	20300	20300	7
466	20250304	141300	482766330	20350	20350	20350	20350	51
467	20250304	141200	481728480	20350	20300	20350	20300	83
468	20250304	141100	480043530	20300	20300	20300	20300	100
469	20250304	141000	478013530	20200	20200	20200	20200	0
470	20250304	140900	478013530	20200	20300	20300	20200	30
471	20250304	140800	477407430	20250	20250	20250	20250	0
472	20250304	140700	477407430	20250	20250	20250	20250	0
473	20250304	140600	477407430	20250	20250	20250	20250	0
474	20250304	140500	477407430	20250	20250	20250	20250	0
475	20250304	140400	477407430	20250	20250	20250	20250	0
476	20250304	140300	477407430	20250	20250	20250	20250	20
477	20250304	140200	477002430	20200	20200	20200	20200	0
478	20250304	140100	477002430	20200	20200	20200	20200	0
479	20250304	140000	477002430	20200	20200	20200	20200	39
480	20250304	135900	476214630	20250	20250	20250	20250	0
481	20250304	135800	476214630	20250	20250	20250	20250	20
482	20250304	135700	475809630	20200	20200	20200	20200	0
483	20250304	135600	475809630	20200	20200	20200	20200	0
484	20250304	135500	475809630	20200	20200	20200	20200	0
485	20250304	135400	475809630	20200	20200	20200	20200	5
486	20250304	135300	475708630	20200	20200	20200	20200	33
487	20250304	135200	475042030	20200	20200	20200	20200	0
488	20250304	135100	475042030	20200	20200	20200	20200	4
489	20250304	135000	474961230	20250	20250	20250	20250	55
490	20250304	134900	473847480	20200	20200	20200	20200	0
491	20250304	134800	473847480	20200	20200	20200	20200	1
492	20250304	134700	473827280	20200	20200	20200	20200	28
493	20250304	134600	473261680	20200	20200	20200	20200	165
494	20250304	134500	469928680	20200	20200	20200	20200	0
495	20250304	134400	469928680	20200	20200	20200	20200	70
496	20250304	134300	468514680	20200	20200	20200	20200	0
497	20250304	134200	468514680	20200	20200	20200	20200	1
498	20250304	134100	468494480	20200	20200	20200	20200	0
499	20250304	134000	468494480	20200	20200	20200	20200	41
500	20250304	133900	467666280	20250	20250	20250	20250	84
501	20250304	133800	465965280	20300	20300	20300	20300	0
502	20250304	133700	465965280	20300	20300	20300	20300	0
503	20250304	133600	465965280	20300	20300	20300	20300	0
504	20250304	133500	465965280	20300	20300	20300	20300	0
505	20250304	133400	465965280	20300	20300	20300	20300	33
506	20250304	133300	465295380	20300	20300	20300	20300	5
507	20250304	133200	465193880	20250	20300	20300	20250	25
508	20250304	133100	464687130	20300	20300	20300	20300	0
509	20250304	133000	464687130	20300	20300	20300	20300	1
510	20250304	132900	464666830	20300	20300	20300	20300	0
511	20250304	132800	464666830	20300	20300	20300	20300	10
512	20250304	132700	464463830	20300	20300	20300	20300	5
513	20250304	132600	464362330	20300	20300	20300	20300	0
514	20250304	132500	464362330	20300	20300	20300	20300	0
515	20250304	132400	464362330	20300	20200	20300	20200	21
516	20250304	132300	463937080	20200	20200	20200	20200	0
517	20250304	132200	463937080	20200	20200	20200	20200	0
518	20250304	132100	463937080	20200	20200	20200	20200	0
519	20250304	132000	463937080	20200	20200	20200	20200	0
520	20250304	131900	463937080	20200	20200	20200	20200	0
521	20250304	131800	463937080	20200	20200	20200	20200	0
522	20250304	131700	463937080	20200	20150	20200	20150	201
523	20250304	131600	459878680	20200	20200	20200	20200	159
524	20250304	131500	456666880	20050	20050	20050	20050	0
525	20250304	131400	456666880	20050	20050	20050	20050	62
526	20250304	131300	455423780	20050	20050	20050	20050	0
527	20250304	131200	455423780	20050	20050	20050	20050	0
528	20250304	131100	455423780	20050	20050	20050	20050	1
529	20250304	131000	455403730	20050	20200	20200	20050	136
530	20250304	130900	452660880	20050	20050	20050	20050	56
531	20250304	130800	451538080	20200	20200	20200	20200	0
532	20250304	130700	451538080	20200	20200	20200	20200	0
533	20250304	130600	451538080	20200	20200	20200	20200	0
534	20250304	130500	451538080	20200	20200	20200	20200	0
535	20250304	130400	451538080	20200	20200	20200	20200	0
536	20250304	130300	451538080	20200	20150	20200	20000	953
537	20250304	130200	432422880	20300	20300	20300	20300	0
538	20250304	130100	432422880	20300	20300	20300	20300	7
539	20250304	130000	432280780	20300	20300	20300	20300	18
540	20250304	125900	431915380	20350	20350	20350	20350	0
541	20250304	125800	431915380	20350	20350	20350	20350	52
542	20250304	125700	430857180	20350	20350	20350	20350	199
543	20250304	125600	426807530	20350	20250	20350	20250	319
544	20250304	125500	420326380	20250	20250	20250	20250	0
545	20250304	125400	420326380	20250	20250	20250	20250	0
546	20250304	125300	420326380	20250	20250	20250	20250	0
547	20250304	125200	420326380	20250	20200	20250	20200	225
548	20250304	125100	415775980	20200	20200	20200	20200	100
549	20250304	125000	413755980	20050	20050	20050	20050	0
550	20250304	124900	413755980	20050	20050	20050	20050	0
551	20250304	124800	413755980	20050	20050	20050	20050	0
552	20250304	124700	413755980	20050	20050	20050	20050	0
553	20250304	124600	413755980	20050	20100	20100	20050	10
554	20250304	124500	413555430	20050	20050	20050	20050	0
555	20250304	124400	413555430	20050	20100	20100	20050	60
556	20250304	124300	412352380	20050	20100	20100	20050	27
557	20250304	124200	411810980	20050	20050	20050	20050	2
558	20250304	124100	411770880	20050	20050	20050	20050	0
559	20250304	124000	411770880	20050	20050	20050	20050	0
560	20250304	123900	411770880	20050	20050	20050	20050	37
561	20250304	123800	411029030	20100	20100	20100	20100	70
562	20250304	123700	409622030	20100	20100	20100	20100	0
563	20250304	123600	409622030	20100	20100	20100	20100	1
564	20250304	123500	409601930	20100	20100	20100	20100	1
565	20250304	123400	409581830	20200	20200	20200	20200	1
566	20250304	123300	409561630	20150	20150	20150	20150	0
567	20250304	123200	409561630	20150	20150	20150	20150	0
568	20250304	123100	409561630	20150	20150	20150	20150	0
569	20250304	123000	409561630	20150	20100	20150	20050	51
570	20250304	122900	408538730	20100	20100	20100	20100	9
571	20250304	122800	408357830	20100	20100	20100	20100	1
572	20250304	122700	408337730	20050	20050	20050	20050	0
573	20250304	122600	408337730	20050	20050	20050	20050	0
574	20250304	122500	408337730	20050	20050	20050	20050	0
575	20250304	122400	408337730	20050	20050	20050	20050	0
576	20250304	122300	408337730	20050	20050	20050	20050	0
577	20250304	122200	408337730	20050	20050	20050	20050	0
578	20250304	122100	408337730	20050	20050	20050	20050	0
579	20250304	122000	408337730	20050	20050	20050	20050	0
580	20250304	121900	408337730	20050	20050	20050	20050	0
581	20250304	121800	408337730	20050	20050	20050	20050	0
582	20250304	121700	408337730	20050	20050	20050	20050	65
583	20250304	121600	407034480	20050	20100	20100	20050	108
584	20250304	121500	404863780	20100	20100	20100	20100	0
585	20250304	121400	404863780	20100	20100	20100	20100	0
586	20250304	121300	404863780	20100	20100	20100	20100	0
587	20250304	121200	404863780	20100	20100	20100	20100	0
588	20250304	121100	404863780	20100	20100	20100	20100	0
589	20250304	121000	404863780	20100	20100	20100	20100	2
590	20250304	120900	404823580	20200	20200	20200	20200	0
591	20250304	120800	404823580	20200	20200	20200	20200	0
592	20250304	120700	404823580	20200	20100	20200	20100	50
593	20250304	120600	403816030	20100	20100	20100	20100	0
594	20250304	120500	403816030	20100	20100	20100	20100	16
595	20250304	120400	403494430	20150	20150	20150	20150	8
596	20250304	120300	403333230	20150	20200	20200	20150	29
597	20250304	120200	402747680	20150	20150	20150	20150	0
598	20250304	120100	402747680	20150	20150	20150	20150	0
599	20250304	120000	402747680	20150	20150	20150	20150	20
600	20250304	115900	402344680	20200	20200	20200	20200	0
601	20250304	115800	402344680	20200	20200	20200	20200	11
602	20250304	115700	402122480	20200	20200	20200	20200	0
603	20250304	115600	402122480	20200	20200	20200	20200	5
604	20250304	115500	402021480	20200	20200	20200	20200	0
605	20250304	115400	402021480	20200	20200	20200	20200	51
606	20250304	115300	400991280	20200	20200	20200	20200	0
607	20250304	115200	400991280	20200	20200	20200	20200	0
608	20250304	115100	400991280	20200	20200	20200	20200	17
609	20250304	115000	400647880	20250	20250	20250	20250	80
610	20250304	114900	399027880	20200	20200	20200	20200	0
611	20250304	114800	399027880	20200	20200	20200	20200	100
612	20250304	114700	397007880	20150	20150	20150	20150	0
613	20250304	114600	397007880	20150	20150	20150	20150	50
614	20250304	114500	396000380	20150	20150	20150	20150	224
615	20250304	114400	391486780	20050	20050	20050	20050	0
616	20250304	114300	391486780	20050	20050	20050	20050	0
617	20250304	114200	391486780	20050	20050	20050	20050	0
618	20250304	114100	391486780	20050	20050	20050	20050	247
619	20250304	114000	386534430	20050	20050	20050	20050	0
620	20250304	113900	386534430	20050	20000	20050	20000	37
621	20250304	113800	385794365	20000	20000	20000	20000	1
622	20250304	113700	385774365	20000	20000	20000	20000	530
623	20250304	113600	375174365	20000	19970	20000	19960	302
624	20250304	113500	369137865	19970	19970	19970	19970	0
625	20250304	113400	369137865	19970	19980	19980	19970	20
626	20250304	113300	368738415	19980	20000	20000	19980	3
627	20250304	113200	368678435	20000	20000	20000	20000	30
628	20250304	113100	368078435	20050	20000	20050	20000	7
629	20250304	113000	367938385	20000	20000	20000	20000	20
630	20250304	112900	367538385	20000	20000	20000	20000	0
631	20250304	112800	367538385	20000	20050	20050	20000	6
632	20250304	112700	367418335	20050	20000	20050	20000	2
633	20250304	112600	367378285	20050	20050	20050	20050	0
634	20250304	112500	367378285	20050	20050	20050	20050	33
635	20250304	112400	366716635	20000	20000	20000	20000	0
636	20250304	112300	366716635	20000	20000	20000	20000	0
637	20250304	112200	366716635	20000	20000	20000	20000	0
638	20250304	112100	366716635	20000	20150	20150	20000	27
639	20250304	112000	366176485	20000	20000	20000	20000	0
640	20250304	111900	366176485	20000	20000	20000	20000	0
641	20250304	111800	366176485	20000	20000	20000	20000	0
642	20250304	111700	366176485	20000	20000	20000	20000	0
643	20250304	111600	366176485	20000	20000	20000	20000	0
644	20250304	111500	366176485	20000	20000	20000	20000	20
645	20250304	111400	365776485	20000	20000	20000	20000	0
646	20250304	111300	365776485	20000	20000	20000	20000	2
647	20250304	111200	365736485	20000	20000	20150	20000	8
648	20250304	111100	365576335	20000	20000	20000	20000	12
649	20250304	111000	365336335	20100	20100	20100	20100	1
650	20250304	110900	365316235	20150	20150	20150	20150	0
651	20250304	110800	365316235	20150	20150	20150	20150	0
652	20250304	110700	365316235	20150	20150	20150	20150	0
653	20250304	110600	365316235	20150	20150	20150	20150	3
654	20250304	110500	365255785	20050	20050	20050	20050	0
655	20250304	110400	365255785	20050	20050	20050	20050	0
656	20250304	110300	365255785	20050	20050	20050	20050	0
657	20250304	110200	365255785	20050	20050	20050	20050	0
658	20250304	110100	365255785	20050	20050	20050	20050	192
659	20250304	110000	361406185	20000	20000	20000	20000	4
660	20250304	105900	361326185	20000	20000	20000	20000	133
661	20250304	105800	358666185	20050	20050	20050	20050	1
662	20250304	105700	358646135	20000	20000	20000	20000	34
663	20250304	105600	357966135	20050	20050	20050	20050	2
664	20250304	105500	357926035	20000	20000	20000	20000	16
665	20250304	105400	357606035	20000	20000	20000	20000	65
666	20250304	105300	356306035	20000	20000	20000	20000	0
667	20250304	105200	356306035	20000	20000	20000	20000	0
668	20250304	105100	356306035	20000	20000	20000	20000	15
669	20250304	105000	356006035	20000	19960	20000	19960	45
670	20250304	104900	355107795	19960	19960	19960	19960	1
671	20250304	104800	355087835	19920	19920	19920	19920	10
672	20250304	104700	354888635	19920	19930	19930	19920	363
673	20250304	104600	347656455	19930	19960	20050	19930	161
674	20250304	104500	344444605	19960	19960	19960	19960	80
675	20250304	104400	342847805	19960	19940	19960	19930	72
676	20250304	104300	341411235	19950	20050	20050	19950	75
677	20250304	104200	339908485	20150	20050	20150	19950	460
678	20250304	104100	330708825	20050	20050	20050	20050	0
679	20250304	104000	330708825	20050	20050	20050	20050	17
680	20250304	103900	330367975	20050	20050	20050	20050	0
681	20250304	103800	330367975	20050	20050	20050	20050	11
682	20250304	103700	330147425	20150	20150	20150	20150	1
683	20250304	103600	330127275	20100	20100	20100	20100	0
684	20250304	103500	330127275	20100	20100	20100	20100	100
685	20250304	103400	328117275	20050	20050	20050	20050	7
686	20250304	103300	327976925	20000	20050	20050	20000	478
687	20250304	103200	318416875	20050	20050	20050	20050	199
688	20250304	103100	314426925	20050	20050	20050	20050	0
689	20250304	103000	314426925	20050	20100	20100	20050	7
690	20250304	102900	314286425	20050	20050	20050	20050	496
691	20250304	102800	304341625	20050	20050	20050	20050	1
692	20250304	102700	304321575	20000	20000	20000	20000	0
693	20250304	102600	304321575	20000	20100	20100	20000	652
694	20250304	102500	291252925	20100	20100	20100	20100	2
695	20250304	102400	291212725	20050	20200	20200	20050	688
696	20250304	102300	277393725	20200	20200	20200	20200	15
697	20250304	102200	277090725	20150	20150	20150	20150	0
698	20250304	102100	277090725	20150	20200	20200	20150	30
699	20250304	102000	276485575	20200	20250	20250	20200	312
700	20250304	101900	270170675	20200	20200	20400	20200	29
701	20250304	101800	269584075	20400	20400	20400	20400	2
702	20250304	101700	269543275	20400	20400	20400	20400	279
703	20250304	101600	263851675	20400	20150	20400	20150	235
704	20250304	101500	259076325	20150	20150	20150	20150	2
705	20250304	101400	259036025	20150	20150	20150	20150	0
706	20250304	101300	259036025	20150	20150	20150	20150	50
707	20250304	101200	258028525	20100	20150	20150	20100	12
708	20250304	101100	257787075	20150	20150	20150	20150	0
709	20250304	101000	257787075	20150	20150	20150	20150	0
710	20250304	100900	257787075	20150	20150	20150	20150	74
711	20250304	100800	256295975	20150	20150	20150	20150	1
712	20250304	100700	256275825	20150	20150	20150	20150	25
713	20250304	100600	255772075	20100	20100	20100	20100	15
714	20250304	100500	255470575	20100	20100	20100	20100	9
715	20250304	100400	255289675	20100	20100	20100	20100	1
716	20250304	100300	255269575	20100	20100	20100	20100	48
717	20250304	100200	254304775	20100	20150	20150	20100	6
718	20250304	100100	254183925	20150	20150	20150	20150	3
719	20250304	100000	254123475	20100	20100	20100	20100	0
720	20250304	095900	254123475	20100	20100	20100	20100	29
721	20250304	095800	253540575	20100	20250	20250	20100	52
722	20250304	095700	252493325	20300	20150	20300	20150	2
723	20250304	095600	252452875	20300	20150	20300	20100	186
724	20250304	095500	248711425	20150	20300	20300	20150	31
725	20250304	095400	248086475	20100	20150	20300	20100	139
726	20250304	095300	245272075	20150	20150	20150	20150	0
727	20250304	095200	245272075	20150	20200	20200	20150	882
728	20250304	095100	227475225	20200	20200	20200	20200	3
729	20250304	095000	227414625	20250	20100	20250	20100	91
730	20250304	094900	225572625	20100	20100	20100	20100	0
731	20250304	094800	225572625	20100	20100	20100	20100	533
732	20250304	094700	214859325	20050	20250	20250	20050	1482
733	20250304	094600	185014925	20250	20250	20250	20250	166
734	20250304	094500	181653425	20250	20250	20250	20250	0
735	20250304	094400	181653425	20250	20250	20250	20250	0
736	20250304	094300	181653425	20250	20250	20250	20250	24
737	20250304	094200	181167425	20250	20200	20250	20200	70
738	20250304	094100	179753375	20150	20150	20150	20150	8
739	20250304	094000	179592175	20200	20200	20200	20200	85
740	20250304	093900	177875175	20200	20250	20250	20200	225
741	20250304	093800	173327375	20250	20250	20250	20250	40
742	20250304	093700	172517375	20250	20250	20250	20250	121
743	20250304	093600	170067125	20250	20300	20300	20250	83
744	20250304	093500	168386275	20250	20250	20250	20250	3
745	20250304	093400	168325525	20250	20300	20300	20250	82
746	20250304	093300	166664925	20250	20250	20250	20250	62
747	20250304	093200	165409425	20300	20300	20300	20300	1
748	20250304	093100	165389125	20250	20300	20300	20250	175
749	20250304	093000	161838675	20300	20300	20300	20300	44
750	20250304	092900	160945475	20300	20300	20350	20300	105
751	20250304	092800	158810825	20300	20300	20300	20300	3
752	20250304	092700	158749925	20300	20350	20350	20300	123
753	20250304	092600	156250050	20375	20350	20375	20350	11
754	20250304	092500	156026175	20350	20350	20350	20350	36
755	20250304	092400	155293575	20350	20350	20350	20350	0
756	20250304	092300	155293575	20350	20350	20350	20350	57
757	20250304	092200	154133625	20350	20350	20350	20350	6
758	20250304	092100	154011525	20350	20350	20350	20350	0
759	20250304	092000	154011525	20350	20350	20350	20350	5
760	20250304	091900	153909775	20550	20200	20550	20200	252
761	20250304	091800	148752375	20200	20200	20200	20200	64
762	20250304	091700	147459575	20200	20200	20450	20200	218
763	20250304	091600	143023175	20150	20250	20250	20150	1976
764	20250304	091500	103082975	20250	20300	20300	20250	326
765	20250304	091400	96469125	20300	20300	20300	20275	177
766	20250304	091300	92876275	20350	20350	20350	20350	100
767	20250304	091200	90841275	20250	20400	20400	20250	60
768	20250304	091100	89619125	20400	20400	20400	20400	65
769	20250304	091000	88293125	20400	20400	20400	20300	758
770	20250304	090900	72850025	20400	20400	20400	20400	71
771	20250304	090800	71401625	20400	20400	20425	20400	80
772	20250304	090700	69769575	20400	20400	20400	20400	2
773	20250304	090600	69728775	20400	20400	20500	20400	3
774	20250304	090500	69667475	20400	20100	20400	20100	437
775	20250304	090400	60784575	20200	20100	20200	20000	1067
776	20250304	090300	39339425	20100	20175	20200	20050	450
777	20250304	090200	30286500	20200	20250	20250	20100	116
778	20250304	090100	27949650	20150	20300	20400	20100	444
779	20250304	090000	18976800	20400	20450	20450	20400	928