KissMeData/462510/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215800	444671350	7960	7960	7960	7960	481
3	20250305	215700	444671350	7960	7960	7960	7960	0
4	20250305	215600	444671350	7960	7960	7960	7960	0
5	20250305	215500	444671350	7960	7960	7960	7960	0
6	20250305	215400	444671350	7960	7960	7960	7960	0
7	20250305	215300	444671350	7960	7960	7960	7960	0
8	20250305	215200	444671350	7960	7960	7960	7960	0
9	20250305	215100	444671350	7960	7960	7960	7960	0
10	20250305	215000	444671350	7960	7960	7960	7960	0
11	20250305	214900	444671350	7960	7960	7960	7960	0
12	20250305	214800	444671350	7960	7960	7960	7960	0
13	20250305	214700	444671350	7960	7960	7960	7960	0
14	20250305	214600	444671350	7960	7960	7960	7960	0
15	20250305	214500	444671350	7960	7960	7960	7960	0
16	20250305	214400	444671350	7960	7960	7960	7960	0
17	20250305	214300	444671350	7960	7960	7960	7960	0
18	20250305	214200	444671350	7960	7960	7960	7960	0
19	20250305	214100	444671350	7960	7960	7960	7960	0
20	20250305	214000	444671350	7960	7960	7960	7960	0
21	20250305	213900	444671350	7960	7960	7960	7960	0
22	20250305	213800	444671350	7960	7960	7960	7960	0
23	20250305	213700	444671350	7960	7960	7960	7960	0
24	20250305	213600	444671350	7960	7960	7960	7960	0
25	20250305	213500	444671350	7960	7960	7960	7960	0
26	20250305	213400	444671350	7960	7960	7960	7960	0
27	20250305	213300	444671350	7960	7960	7960	7960	0
28	20250305	213200	444671350	7960	7960	7960	7960	0
29	20250305	213100	444671350	7960	7960	7960	7960	0
30	20250305	213000	444671350	7960	7960	7960	7960	0
31	20250305	212900	444671350	7960	7960	7960	7960	0
32	20250305	212800	444671350	7960	7960	7960	7960	481
33	20250305	212700	444671350	7960	7960	7960	7960	0
34	20250305	212600	444671350	7960	7960	7960	7960	0
35	20250305	212500	444671350	7960	7960	7960	7960	0
36	20250305	212400	444671350	7960	7960	7960	7960	0
37	20250305	212300	444671350	7960	7960	7960	7960	0
38	20250305	212200	444671350	7960	7960	7960	7960	0
39	20250305	212100	444671350	7960	7960	7960	7960	0
40	20250305	212000	444671350	7960	7960	7960	7960	0
41	20250305	211900	444671350	7960	7960	7960	7960	0
42	20250305	211800	444671350	7960	7960	7960	7960	0
43	20250305	211700	444671350	7960	7960	7960	7960	0
44	20250305	211600	444671350	7960	7960	7960	7960	0
45	20250305	211500	444671350	7960	7960	7960	7960	0
46	20250305	211400	444671350	7960	7960	7960	7960	0
47	20250305	211300	444671350	7960	7960	7960	7960	0
48	20250305	211200	444671350	7960	7960	7960	7960	0
49	20250305	211100	444671350	7960	7960	7960	7960	0
50	20250305	211000	444671350	7960	7960	7960	7960	0
51	20250305	210900	444671350	7960	7960	7960	7960	0
52	20250305	210800	444671350	7960	7960	7960	7960	0
53	20250305	210700	444671350	7960	7960	7960	7960	0
54	20250305	210600	444671350	7960	7960	7960	7960	0
55	20250305	210500	444671350	7960	7960	7960	7960	0
56	20250305	210400	444671350	7960	7960	7960	7960	0
57	20250305	210300	444671350	7960	7960	7960	7960	0
58	20250305	210200	444671350	7960	7960	7960	7960	0
59	20250305	210100	444671350	7960	7960	7960	7960	0
60	20250305	210000	444671350	7960	7960	7960	7960	0
61	20250305	205900	444671350	7960	7960	7960	7960	0
62	20250305	205800	444671350	7960	7960	7960	7960	481
63	20250305	205700	444671350	7960	7960	7960	7960	0
64	20250305	205600	444671350	7960	7960	7960	7960	0
65	20250305	205500	444671350	7960	7960	7960	7960	0
66	20250305	205400	444671350	7960	7960	7960	7960	0
67	20250305	205300	444671350	7960	7960	7960	7960	0
68	20250305	205200	444671350	7960	7960	7960	7960	0
69	20250305	205100	444671350	7960	7960	7960	7960	0
70	20250305	205000	444671350	7960	7960	7960	7960	0
71	20250305	204900	444671350	7960	7960	7960	7960	0
72	20250305	204800	444671350	7960	7960	7960	7960	0
73	20250305	204700	444671350	7960	7960	7960	7960	0
74	20250305	204600	444671350	7960	7960	7960	7960	0
75	20250305	204500	444671350	7960	7960	7960	7960	0
76	20250305	204400	444671350	7960	7960	7960	7960	0
77	20250305	204300	444671350	7960	7960	7960	7960	0
78	20250305	204200	444671350	7960	7960	7960	7960	0
79	20250305	204100	444671350	7960	7960	7960	7960	0
80	20250305	204000	444671350	7960	7960	7960	7960	0
81	20250305	203900	444671350	7960	7960	7960	7960	0
82	20250305	203800	444671350	7960	7960	7960	7960	0
83	20250305	203700	444671350	7960	7960	7960	7960	0
84	20250305	203600	444671350	7960	7960	7960	7960	0
85	20250305	203500	444671350	7960	7960	7960	7960	0
86	20250305	203400	444671350	7960	7960	7960	7960	0
87	20250305	203300	444671350	7960	7960	7960	7960	0
88	20250305	203200	444671350	7960	7960	7960	7960	0
89	20250305	203100	444671350	7960	7960	7960	7960	0
90	20250305	203000	444671350	7960	7960	7960	7960	0
91	20250305	202900	444671350	7960	7960	7960	7960	0
92	20250305	202800	444671350	7960	7960	7960	7960	481
93	20250305	202700	444671350	7960	7960	7960	7960	0
94	20250305	202600	444671350	7960	7960	7960	7960	0
95	20250305	202500	444671350	7960	7960	7960	7960	0
96	20250305	202400	444671350	7960	7960	7960	7960	0
97	20250305	202300	444671350	7960	7960	7960	7960	0
98	20250305	202200	444671350	7960	7960	7960	7960	0
99	20250305	202100	444671350	7960	7960	7960	7960	0
100	20250305	202000	444671350	7960	7960	7960	7960	0
101	20250305	201900	444671350	7960	7960	7960	7960	0
102	20250305	201800	444671350	7960	7960	7960	7960	0
103	20250305	201700	444671350	7960	7960	7960	7960	0
104	20250305	201600	444671350	7960	7960	7960	7960	0
105	20250305	201500	444671350	7960	7960	7960	7960	0
106	20250305	201400	444671350	7960	7960	7960	7960	0
107	20250305	201300	444671350	7960	7960	7960	7960	0
108	20250305	201200	444671350	7960	7960	7960	7960	0
109	20250305	201100	444671350	7960	7960	7960	7960	0
110	20250305	201000	444671350	7960	7960	7960	7960	0
111	20250305	200900	444671350	7960	7960	7960	7960	0
112	20250305	200800	444671350	7960	7960	7960	7960	0
113	20250305	200700	444671350	7960	7960	7960	7960	0
114	20250305	200600	444671350	7960	7960	7960	7960	0
115	20250305	200500	444671350	7960	7960	7960	7960	0
116	20250305	200400	444671350	7960	7960	7960	7960	0
117	20250305	200300	444671350	7960	7960	7960	7960	0
118	20250305	200200	444671350	7960	7960	7960	7960	0
119	20250305	200100	444671350	7960	7960	7960	7960	0
120	20250305	200000	444671350	7960	7960	7960	7960	0
121	20250305	195900	444671350	7960	7960	7960	7960	0
122	20250305	195800	444671350	7960	7960	7960	7960	481
123	20250305	195700	444671350	7960	7960	7960	7960	0
124	20250305	195600	444671350	7960	7960	7960	7960	0
125	20250305	195500	444671350	7960	7960	7960	7960	0
126	20250305	195400	444671350	7960	7960	7960	7960	0
127	20250305	195300	444671350	7960	7960	7960	7960	0
128	20250305	195200	444671350	7960	7960	7960	7960	0
129	20250305	195100	444671350	7960	7960	7960	7960	0
130	20250305	195000	444671350	7960	7960	7960	7960	0
131	20250305	194900	444671350	7960	7960	7960	7960	0
132	20250305	194800	444671350	7960	7960	7960	7960	0
133	20250305	194700	444671350	7960	7960	7960	7960	0
134	20250305	194600	444671350	7960	7960	7960	7960	0
135	20250305	194500	444671350	7960	7960	7960	7960	0
136	20250305	194400	444671350	7960	7960	7960	7960	0
137	20250305	194300	444671350	7960	7960	7960	7960	0
138	20250305	194200	444671350	7960	7960	7960	7960	0
139	20250305	194100	444671350	7960	7960	7960	7960	0
140	20250305	194000	444671350	7960	7960	7960	7960	0
141	20250305	193900	444671350	7960	7960	7960	7960	0
142	20250305	193800	444671350	7960	7960	7960	7960	0
143	20250305	193700	444671350	7960	7960	7960	7960	0
144	20250305	193600	444671350	7960	7960	7960	7960	0
145	20250305	193500	444671350	7960	7960	7960	7960	0
146	20250305	193400	444671350	7960	7960	7960	7960	0
147	20250305	193300	444671350	7960	7960	7960	7960	0
148	20250305	193200	444671350	7960	7960	7960	7960	0
149	20250305	193100	444671350	7960	7960	7960	7960	0
150	20250305	193000	444671350	7960	7960	7960	7960	0
151	20250305	192900	444671350	7960	7960	7960	7960	0
152	20250305	192800	444671350	7960	7960	7960	7960	481
153	20250305	192700	444671350	7960	7960	7960	7960	0
154	20250305	192600	444671350	7960	7960	7960	7960	0
155	20250305	192500	444671350	7960	7960	7960	7960	0
156	20250305	192400	444671350	7960	7960	7960	7960	0
157	20250305	192300	444671350	7960	7960	7960	7960	0
158	20250305	192200	444671350	7960	7960	7960	7960	0
159	20250305	192100	444671350	7960	7960	7960	7960	0
160	20250305	192000	444671350	7960	7960	7960	7960	0
161	20250305	191900	444671350	7960	7960	7960	7960	0
162	20250305	191800	444671350	7960	7960	7960	7960	0
163	20250305	191700	444671350	7960	7960	7960	7960	0
164	20250305	191600	444671350	7960	7960	7960	7960	0
165	20250305	191500	444671350	7960	7960	7960	7960	0
166	20250305	191400	444671350	7960	7960	7960	7960	0
167	20250305	191300	444671350	7960	7960	7960	7960	0
168	20250305	191200	444671350	7960	7960	7960	7960	0
169	20250305	191100	444671350	7960	7960	7960	7960	0
170	20250305	191000	444671350	7960	7960	7960	7960	0
171	20250305	190900	444671350	7960	7960	7960	7960	0
172	20250305	190800	444671350	7960	7960	7960	7960	0
173	20250305	190700	444671350	7960	7960	7960	7960	0
174	20250305	190600	444671350	7960	7960	7960	7960	0
175	20250305	190500	444671350	7960	7960	7960	7960	0
176	20250305	190400	444671350	7960	7960	7960	7960	0
177	20250305	190300	444671350	7960	7960	7960	7960	0
178	20250305	190200	444671350	7960	7960	7960	7960	0
179	20250305	190100	444671350	7960	7960	7960	7960	0
180	20250305	190000	444671350	7960	7960	7960	7960	0
181	20250305	185900	444671350	7960	7960	7960	7960	0
182	20250305	185800	444671350	7960	7960	7960	7960	481
183	20250305	185700	444671350	7960	7960	7960	7960	0
184	20250305	185600	444671350	7960	7960	7960	7960	0
185	20250305	185500	444671350	7960	7960	7960	7960	0
186	20250305	185400	444671350	7960	7960	7960	7960	0
187	20250305	185300	444671350	7960	7960	7960	7960	0
188	20250305	185200	444671350	7960	7960	7960	7960	0
189	20250305	185100	444671350	7960	7960	7960	7960	0
190	20250305	185000	444671350	7960	7960	7960	7960	0
191	20250305	184900	444671350	7960	7960	7960	7960	0
192	20250305	184800	444671350	7960	7960	7960	7960	0
193	20250305	184700	444671350	7960	7960	7960	7960	0
194	20250305	184600	444671350	7960	7960	7960	7960	0
195	20250305	184500	444671350	7960	7960	7960	7960	0
196	20250305	184400	444671350	7960	7960	7960	7960	0
197	20250305	184300	444671350	7960	7960	7960	7960	0
198	20250305	184200	444671350	7960	7960	7960	7960	0
199	20250305	184100	444671350	7960	7960	7960	7960	0
200	20250305	184000	444671350	7960	7960	7960	7960	0
201	20250305	183900	444671350	7960	7960	7960	7960	0
202	20250305	183800	444671350	7960	7960	7960	7960	0
203	20250305	183700	444671350	7960	7960	7960	7960	0
204	20250305	183600	444671350	7960	7960	7960	7960	0
205	20250305	183500	444671350	7960	7960	7960	7960	0
206	20250305	183400	444671350	7960	7960	7960	7960	0
207	20250305	183300	444671350	7960	7960	7960	7960	0
208	20250305	183200	444671350	7960	7960	7960	7960	0
209	20250305	183100	444671350	7960	7960	7960	7960	0
210	20250305	183000	444671350	7960	7960	7960	7960	0
211	20250305	182900	444671350	7960	7960	7960	7960	0
212	20250305	182800	444671350	7960	7960	7960	7960	481
213	20250305	182700	444671350	7960	7960	7960	7960	0
214	20250305	182600	444671350	7960	7960	7960	7960	0
215	20250305	182500	444671350	7960	7960	7960	7960	0
216	20250305	182400	444671350	7960	7960	7960	7960	0
217	20250305	182300	444671350	7960	7960	7960	7960	0
218	20250305	182200	444671350	7960	7960	7960	7960	0
219	20250305	182100	444671350	7960	7960	7960	7960	0
220	20250305	182000	444671350	7960	7960	7960	7960	0
221	20250305	181900	444671350	7960	7960	7960	7960	0
222	20250305	181800	444671350	7960	7960	7960	7960	0
223	20250305	181700	444671350	7960	7960	7960	7960	0
224	20250305	181600	444671350	7960	7960	7960	7960	0
225	20250305	181500	444671350	7960	7960	7960	7960	0
226	20250305	181400	444671350	7960	7960	7960	7960	0
227	20250305	181300	444671350	7960	7960	7960	7960	0
228	20250305	181200	444671350	7960	7960	7960	7960	0
229	20250305	181100	444671350	7960	7960	7960	7960	0
230	20250305	181000	444671350	7960	7960	7960	7960	0
231	20250305	180900	444671350	7960	7960	7960	7960	0
232	20250305	180800	444671350	7960	7960	7960	7960	0
233	20250305	180700	444671350	7960	7960	7960	7960	0
234	20250305	180600	444671350	7960	7960	7960	7960	0
235	20250305	180500	444671350	7960	7960	7960	7960	0
236	20250305	180400	444671350	7960	7960	7960	7960	0
237	20250305	180300	444671350	7960	7960	7960	7960	0
238	20250305	180200	444671350	7960	7960	7960	7960	0
239	20250305	180100	444671350	7960	7960	7960	7960	0
240	20250305	180000	444671350	7960	7960	7960	7960	0
241	20250305	175900	444671350	7960	7960	7960	7960	0
242	20250305	175800	444671350	7960	7960	7960	7960	481
243	20250305	175700	444671350	7960	7960	7960	7960	0
244	20250305	175600	444671350	7960	7960	7960	7960	0
245	20250305	175500	444671350	7960	7960	7960	7960	0
246	20250305	175400	444671350	7960	7960	7960	7960	0
247	20250305	175300	444671350	7960	7960	7960	7960	0
248	20250305	175200	444671350	7960	7960	7960	7960	0
249	20250305	175100	444671350	7960	7960	7960	7960	0
250	20250305	175000	444671350	7960	7960	7960	7960	0
251	20250305	174900	444671350	7960	7960	7960	7960	0
252	20250305	174800	444671350	7960	7960	7960	7960	0
253	20250305	174700	444671350	7960	7960	7960	7960	0
254	20250305	174600	444671350	7960	7960	7960	7960	0
255	20250305	174500	444671350	7960	7960	7960	7960	0
256	20250305	174400	444671350	7960	7960	7960	7960	0
257	20250305	174300	444671350	7960	7960	7960	7960	0
258	20250305	174200	444671350	7960	7960	7960	7960	0
259	20250305	174100	444671350	7960	7960	7960	7960	0
260	20250305	174000	444671350	7960	7960	7960	7960	0
261	20250305	173900	444671350	7960	7960	7960	7960	0
262	20250305	173800	444671350	7960	7960	7960	7960	0
263	20250305	173700	444671350	7960	7960	7960	7960	0
264	20250305	173600	444671350	7960	7960	7960	7960	0
265	20250305	173500	444671350	7960	7960	7960	7960	0
266	20250305	173400	444671350	7960	7960	7960	7960	0
267	20250305	173300	444671350	7960	7960	7960	7960	0
268	20250305	173200	444671350	7960	7960	7960	7960	0
269	20250305	173100	444671350	7960	7960	7960	7960	0
270	20250305	173000	444671350	7960	7960	7960	7960	0
271	20250305	172900	444671350	7960	7960	7960	7960	0
272	20250305	172800	444671350	7960	7960	7960	7960	481
273	20250305	172700	444671350	7960	7960	7960	7960	0
274	20250305	172600	444671350	7960	7960	7960	7960	0
275	20250305	172500	444671350	7960	7960	7960	7960	0
276	20250305	172400	444671350	7960	7960	7960	7960	0
277	20250305	172300	444671350	7960	7960	7960	7960	0
278	20250305	172200	444671350	7960	7960	7960	7960	0
279	20250305	172100	444671350	7960	7960	7960	7960	0
280	20250305	172000	444671350	7960	7960	7960	7960	0
281	20250305	171900	444671350	7960	7960	7960	7960	0
282	20250305	171800	444671350	7960	7960	7960	7960	0
283	20250305	171700	444671350	7960	7960	7960	7960	0
284	20250305	171600	444671350	7960	7960	7960	7960	0
285	20250305	171500	444671350	7960	7960	7960	7960	0
286	20250305	171400	444671350	7960	7960	7960	7960	0
287	20250305	171300	444671350	7960	7960	7960	7960	0
288	20250305	171200	444671350	7960	7960	7960	7960	0
289	20250305	171100	444671350	7960	7960	7960	7960	0
290	20250305	171000	444671350	7960	7960	7960	7960	0
291	20250305	170900	444671350	7960	7960	7960	7960	0
292	20250305	170800	444671350	7960	7960	7960	7960	0
293	20250305	170700	444671350	7960	7960	7960	7960	0
294	20250305	170600	444671350	7960	7960	7960	7960	0
295	20250305	170500	444671350	7960	7960	7960	7960	0
296	20250305	170400	444671350	7960	7960	7960	7960	0
297	20250305	170300	444671350	7960	7960	7960	7960	0
298	20250305	170200	444671350	7960	7960	7960	7960	0
299	20250305	170100	444671350	7960	7960	7960	7960	0
300	20250305	170000	444671350	7960	7960	7960	7960	0
301	20250305	165900	444671350	7960	7960	7960	7960	0
302	20250305	165800	444671350	7960	7960	7960	7960	481
303	20250305	165700	444671350	7960	7960	7960	7960	0
304	20250305	165600	444671350	7960	7960	7960	7960	0
305	20250305	165500	444671350	7960	7960	7960	7960	0
306	20250305	165400	444671350	7960	7960	7960	7960	0
307	20250305	165300	444671350	7960	7960	7960	7960	0
308	20250305	165200	444671350	7960	7960	7960	7960	0
309	20250305	165100	444671350	7960	7960	7960	7960	0
310	20250305	165000	444671350	7960	7960	7960	7960	0
311	20250305	164900	444671350	7960	7960	7960	7960	0
312	20250305	164800	444671350	7960	7960	7960	7960	0
313	20250305	164700	444671350	7960	7960	7960	7960	0
314	20250305	164600	444671350	7960	7960	7960	7960	0
315	20250305	164500	444671350	7960	7960	7960	7960	0
316	20250305	164400	444671350	7960	7960	7960	7960	0
317	20250305	164300	444671350	7960	7960	7960	7960	0
318	20250305	164200	444671350	7960	7960	7960	7960	0
319	20250305	164100	444671350	7960	7960	7960	7960	0
320	20250305	164000	444671350	7960	7960	7960	7960	0
321	20250305	163900	444671350	7960	7960	7960	7960	0
322	20250305	163800	444671350	7960	7960	7960	7960	0
323	20250305	163700	444671350	7960	7960	7960	7960	0
324	20250305	163600	444671350	7960	7960	7960	7960	0
325	20250305	163500	444671350	7960	7960	7960	7960	0
326	20250305	163400	444671350	7960	7960	7960	7960	0
327	20250305	163300	444671350	7960	7960	7960	7960	0
328	20250305	163200	444671350	7960	7960	7960	7960	0
329	20250305	163100	444671350	7960	7960	7960	7960	0
330	20250305	163000	444671350	7960	7960	7960	7960	0
331	20250305	162900	444671350	7960	7960	7960	7960	0
332	20250305	162800	444671350	7960	7960	7960	7960	481
333	20250305	162700	444671350	7960	7960	7960	7960	0
334	20250305	162600	444671350	7960	7960	7960	7960	0
335	20250305	162500	444671350	7960	7960	7960	7960	0
336	20250305	162400	444671350	7960	7960	7960	7960	0
337	20250305	162300	444671350	7960	7960	7960	7960	0
338	20250305	162200	444671350	7960	7960	7960	7960	0
339	20250305	162100	444671350	7960	7960	7960	7960	0
340	20250305	162000	444671350	7960	7960	7960	7960	0
341	20250305	161900	444671350	7960	7960	7960	7960	0
342	20250305	161800	444671350	7960	7960	7960	7960	0
343	20250305	161700	444671350	7960	7960	7960	7960	0
344	20250305	161600	444671350	7960	7960	7960	7960	0
345	20250305	161500	444671350	7960	7960	7960	7960	0
346	20250305	161400	444671350	7960	7960	7960	7960	0
347	20250305	161300	444671350	7960	7960	7960	7960	0
348	20250305	161200	444671350	7960	7960	7960	7960	0
349	20250305	161100	444671350	7960	7960	7960	7960	0
350	20250305	161000	444671350	7960	7960	7960	7960	0
351	20250305	160900	444671350	7960	7960	7960	7960	0
352	20250305	160800	444671350	7960	7960	7960	7960	0
353	20250305	160700	444671350	7960	7960	7960	7960	0
354	20250305	160600	444671350	7960	7960	7960	7960	0
355	20250305	160500	444671350	7960	7960	7960	7960	0
356	20250305	160400	444671350	7960	7960	7960	7960	0
357	20250305	160300	444671350	7960	7960	7960	7960	0
358	20250305	160200	444671350	7960	7960	7960	7960	0
359	20250305	160100	444671350	7960	7960	7960	7960	0
360	20250305	160000	444671350	7960	7960	7960	7960	0
361	20250305	155900	444671350	7960	7960	7960	7960	0
362	20250305	155800	444671350	7960	7960	7960	7960	481
363	20250305	155700	444671350	7960	7960	7960	7960	0
364	20250305	155600	444671350	7960	7960	7960	7960	0
365	20250305	155500	444671350	7960	7960	7960	7960	0
366	20250305	155400	444671350	7960	7960	7960	7960	0
367	20250305	155300	444671350	7960	7960	7960	7960	0
368	20250305	155200	444671350	7960	7960	7960	7960	0
369	20250305	155100	444671350	7960	7960	7960	7960	0
370	20250305	155000	444671350	7960	7960	7960	7960	0
371	20250305	154900	444671350	7960	7960	7960	7960	0
372	20250305	154800	444671350	7960	7960	7960	7960	0
373	20250305	154700	444671350	7960	7960	7960	7960	0
374	20250305	154600	444671350	7960	7960	7960	7960	0
375	20250305	154500	444671350	7960	7960	7960	7960	0
376	20250305	154400	444671350	7960	7960	7960	7960	0
377	20250305	154300	444671350	7960	7960	7960	7960	0
378	20250305	154200	444671350	7960	7960	7960	7960	0
379	20250305	154100	444671350	7960	7960	7960	7960	0
380	20250305	154000	444671350	7960	7960	7960	7960	0
381	20250305	153900	444671350	7960	7960	7960	7960	0
382	20250305	153800	444671350	7960	7960	7960	7960	0
383	20250305	153700	444671350	7960	7960	7960	7960	0
384	20250305	153600	444671350	7960	7960	7960	7960	0
385	20250305	153500	444671350	7960	7960	7960	7960	0
386	20250305	153400	444671350	7960	7960	7960	7960	0
387	20250305	153300	444671350	7960	7960	7960	7960	0
388	20250305	153200	444671350	7960	7960	7960	7960	0
389	20250305	153100	444671350	7960	7960	7960	7960	0
390	20250305	153000	444671350	7960	7960	7960	7960	481
391	20250305	152900	440842590	7960	7960	7960	7960	0
392	20250305	152800	440842590	7960	7960	7960	7960	0
393	20250305	152700	440842590	7960	7960	7960	7960	0
394	20250305	152600	440842590	7960	7960	7960	7960	0
395	20250305	152500	440842590	7960	7960	7960	7960	0
396	20250305	152400	440842590	7960	7960	7960	7960	0
397	20250305	152300	440842590	7960	7960	7960	7960	0
398	20250305	152200	440842590	7960	7960	7960	7960	0
399	20250305	152100	440842590	7960	7960	7960	7960	0
400	20250305	152000	440842590	7960	7960	7960	7960	0
401	20250305	151900	440842590	7960	7960	7960	7960	219
402	20250305	151800	439099350	7960	7960	7960	7960	69
403	20250305	151700	438550110	7950	7950	7950	7950	39
404	20250305	151600	438240060	7940	7940	7940	7940	33
405	20250305	151500	437978040	7940	7910	7940	7910	11
406	20250305	151400	437891000	7940	7940	7940	7940	0
407	20250305	151300	437891000	7940	7940	7940	7940	141
408	20250305	151200	436771460	7930	7930	7930	7930	11
409	20250305	151100	436684230	7940	7940	7940	7940	0
410	20250305	151000	436684230	7940	7940	7940	7900	185
411	20250305	150900	435219370	7890	7890	7890	7890	0
412	20250305	150800	435219370	7890	7900	7900	7890	316
413	20250305	150700	432724830	7950	7950	7950	7950	0
414	20250305	150600	432724830	7950	7950	7950	7950	46
415	20250305	150500	432359130	7950	7950	7950	7950	0
416	20250305	150400	432359130	7950	7950	7950	7950	0
417	20250305	150300	432359130	7950	7950	7950	7950	0
418	20250305	150200	432359130	7950	7950	7950	7950	1
419	20250305	150100	432351180	7900	7890	7950	7890	32
420	20250305	150000	432096940	7890	7910	7910	7890	71
421	20250305	145900	431536190	7960	7960	7960	7960	0
422	20250305	145800	431536190	7960	7960	7960	7960	0
423	20250305	145700	431536190	7960	7960	7960	7960	0
424	20250305	145600	431536190	7960	7960	7960	7960	0
425	20250305	145500	431536190	7960	7960	7960	7960	56
426	20250305	145400	431090430	7950	7950	7950	7950	5
427	20250305	145300	431050680	7970	7970	7970	7970	0
428	20250305	145200	431050680	7970	7970	7970	7970	0
429	20250305	145100	431050680	7970	7970	7970	7970	0
430	20250305	145000	431050680	7970	7970	7970	7970	0
431	20250305	144900	431050680	7970	7970	7970	7970	0
432	20250305	144800	431050680	7970	7970	7970	7970	39
433	20250305	144700	430739850	7970	7950	7970	7950	20
434	20250305	144600	430580650	7950	7950	7950	7950	0
435	20250305	144500	430580650	7950	7940	7950	7940	2
436	20250305	144400	430564760	7930	7930	7930	7930	0
437	20250305	144300	430564760	7930	7910	7930	7910	1541
438	20250305	144200	418351400	7910	7910	7910	7910	0
439	20250305	144100	418351400	7910	7880	7910	7880	507
440	20250305	144000	414346890	7900	7900	7900	7900	0
441	20250305	143900	414346890	7900	7900	7900	7900	0
442	20250305	143800	414346890	7900	7900	7900	7900	0
443	20250305	143700	414346890	7900	7900	7900	7900	0
444	20250305	143600	414346890	7900	7900	7900	7900	20
445	20250305	143500	414188890	7900	7900	7900	7900	0
446	20250305	143400	414188890	7900	7900	7900	7900	100
447	20250305	143300	413398890	7900	7900	7900	7900	46
448	20250305	143200	413035490	7900	7900	7900	7900	81
449	20250305	143100	412395590	7900	7900	7900	7900	16
450	20250305	143000	412269190	7900	7900	7900	7900	3
451	20250305	142900	412245490	7900	7900	7900	7900	12
452	20250305	142800	412150690	7900	7900	7900	7900	3
453	20250305	142700	412126990	7900	7900	7900	7900	25
454	20250305	142600	411929490	7920	7920	7920	7920	0
455	20250305	142500	411929490	7920	7920	7920	7920	0
456	20250305	142400	411929490	7920	7920	7920	7920	0
457	20250305	142300	411929490	7920	7920	7920	7920	0
458	20250305	142200	411929490	7920	7920	7920	7920	0
459	20250305	142100	411929490	7920	7920	7920	7920	0
460	20250305	142000	411929490	7920	7920	7920	7920	80
461	20250305	141900	411295890	7920	7910	7920	7910	370
462	20250305	141800	408366120	7910	7910	7910	7910	0
463	20250305	141700	408366120	7910	7910	7910	7910	0
464	20250305	141600	408366120	7910	7910	7910	7910	0
465	20250305	141500	408366120	7910	7910	7910	7900	271
466	20250305	141400	406224430	7900	7900	7900	7900	10
467	20250305	141300	406145430	7900	7900	7900	7900	37
468	20250305	141200	405853130	7910	7910	7910	7910	0
469	20250305	141100	405853130	7910	7910	7910	7910	0
470	20250305	141000	405853130	7910	7910	7910	7910	1
471	20250305	140900	405845220	7900	7900	7900	7900	0
472	20250305	140800	405845220	7900	7900	7900	7900	0
473	20250305	140700	405845220	7900	7890	7900	7890	327
474	20250305	140600	403262330	7880	7880	7880	7880	0
475	20250305	140500	403262330	7880	7880	7880	7880	10
476	20250305	140400	403183530	7880	7880	7880	7880	0
477	20250305	140300	403183530	7880	7880	7880	7880	0
478	20250305	140200	403183530	7880	7880	7880	7880	0
479	20250305	140100	403183530	7880	7880	7880	7880	200
480	20250305	140000	401607530	7880	7880	7880	7880	0
481	20250305	135900	401607530	7880	7880	7880	7880	0
482	20250305	135800	401607530	7880	7880	7880	7880	200
483	20250305	135700	400031530	7900	7900	7900	7900	0
484	20250305	135600	400031530	7900	7900	7900	7900	0
485	20250305	135500	400031530	7900	7910	7910	7900	348
486	20250305	135400	397281530	7900	7890	7900	7890	388
487	20250305	135300	394217600	7890	7870	7890	7860	1048
488	20250305	135200	385955810	7870	7860	7870	7860	263
489	20250305	135100	383887500	7860	7860	7860	7860	0
490	20250305	135000	383887500	7860	7860	7860	7860	76
491	20250305	134900	383290140	7860	7860	7860	7860	230
492	20250305	134800	381482340	7810	7810	7810	7810	0
493	20250305	134700	381482340	7810	7830	7830	7810	1038
494	20250305	134600	373375360	7830	7830	7830	7830	0
495	20250305	134500	373375360	7830	7860	7860	7830	1000
496	20250305	134400	365542640	7860	7860	7860	7860	40
497	20250305	134300	365228240	7860	7860	7860	7860	50
498	20250305	134200	364835240	7860	7850	7860	7850	497
499	20250305	134100	360931040	7830	7830	7830	7830	0
500	20250305	134000	360931040	7830	7830	7830	7830	0
501	20250305	133900	360931040	7830	7810	7830	7800	579
502	20250305	133800	356402820	7820	7820	7820	7820	20
503	20250305	133700	356246420	7820	7820	7820	7820	0
504	20250305	133600	356246420	7820	7820	7820	7820	222
505	20250305	133500	354510380	7820	7820	7820	7820	402
506	20250305	133400	351366740	7810	7810	7810	7810	38
507	20250305	133300	351069960	7810	7810	7820	7810	357
508	20250305	133200	348278320	7810	7810	7810	7810	0
509	20250305	133100	348278320	7810	7810	7810	7810	350
510	20250305	133000	345544820	7800	7800	7800	7800	97
511	20250305	132900	344788220	7790	7790	7790	7790	0
512	20250305	132800	344788220	7790	7790	7790	7790	0
513	20250305	132700	344788220	7790	7790	7790	7790	0
514	20250305	132600	344788220	7790	7790	7790	7790	2
515	20250305	132500	344772640	7770	7770	7770	7770	0
516	20250305	132400	344772640	7770	7790	7790	7770	147
517	20250305	132300	343629310	7760	7760	7760	7760	0
518	20250305	132200	343629310	7760	7760	7760	7760	0
519	20250305	132100	343629310	7760	7760	7760	7760	0
520	20250305	132000	343629310	7760	7760	7760	7760	0
521	20250305	131900	343629310	7760	7760	7760	7760	0
522	20250305	131800	343629310	7760	7760	7760	7760	300
523	20250305	131700	341301310	7810	7810	7810	7810	1
524	20250305	131600	341293500	7770	7770	7770	7770	301
525	20250305	131500	338954730	7770	7770	7770	7770	0
526	20250305	131400	338954730	7770	7770	7770	7770	300
527	20250305	131300	336623730	7770	7770	7770	7770	30
528	20250305	131200	336390630	7770	7800	7800	7770	300
529	20250305	131100	334058270	7820	7820	7820	7820	30
530	20250305	131000	333823670	7820	7820	7820	7820	0
531	20250305	130900	333823670	7820	7810	7820	7810	4
532	20250305	130800	333792400	7820	7820	7820	7820	0
533	20250305	130700	333792400	7820	7820	7820	7820	113
534	20250305	130600	332908740	7820	7820	7820	7820	0
535	20250305	130500	332908740	7820	7820	7820	7820	0
536	20250305	130400	332908740	7820	7820	7820	7820	0
537	20250305	130300	332908740	7820	7820	7820	7820	0
538	20250305	130200	332908740	7820	7820	7820	7820	0
539	20250305	130100	332908740	7820	7820	7820	7810	35
540	20250305	130000	332635170	7830	7860	7860	7830	23
541	20250305	125900	332454780	7860	7860	7860	7860	21
542	20250305	125800	332289720	7860	7830	7860	7830	6
543	20250305	125700	332242590	7840	7840	7840	7840	5
544	20250305	125600	332203390	7840	7840	7840	7840	5
545	20250305	125500	332164190	7840	7840	7840	7840	0
546	20250305	125400	332164190	7840	7840	7840	7840	0
547	20250305	125300	332164190	7840	7840	7840	7840	0
548	20250305	125200	332164190	7840	7840	7840	7840	0
549	20250305	125100	332164190	7840	7840	7840	7840	0
550	20250305	125000	332164190	7840	7840	7840	7840	0
551	20250305	124900	332164190	7840	7840	7840	7840	105
552	20250305	124800	331340990	7810	7810	7810	7810	0
553	20250305	124700	331340990	7810	7800	7810	7800	689
554	20250305	124600	325963330	7780	7780	7780	7780	198
555	20250305	124500	324422890	7750	7750	7750	7750	8
556	20250305	124400	324360890	7750	7750	7750	7750	0
557	20250305	124300	324360890	7750	7750	7750	7750	646
558	20250305	124200	319354390	7750	7750	7750	7750	400
559	20250305	124100	316254390	7750	7750	7750	7750	2
560	20250305	124000	316238890	7750	7750	7750	7750	0
561	20250305	123900	316238890	7750	7750	7750	7750	0
562	20250305	123800	316238890	7750	7750	7750	7750	0
563	20250305	123700	316238890	7750	7750	7750	7750	1593
564	20250305	123600	303893140	7760	7760	7760	7760	132
565	20250305	123500	302868820	7770	7770	7770	7770	0
566	20250305	123400	302868820	7770	7770	7770	7770	0
567	20250305	123300	302868820	7770	7770	7770	7770	175
568	20250305	123200	301509070	7780	7780	7780	7780	0
569	20250305	123100	301509070	7780	7780	7780	7780	34
570	20250305	123000	301244550	7780	7790	7790	7780	106
571	20250305	122900	300419810	7810	7790	7810	7770	616
572	20250305	122800	295628080	7800	7800	7800	7800	0
573	20250305	122700	295628080	7800	7800	7800	7800	2
574	20250305	122600	295612480	7800	7800	7800	7800	15
575	20250305	122500	295495480	7800	7800	7800	7800	5
576	20250305	122400	295456480	7800	7800	7800	7800	0
577	20250305	122300	295456480	7800	7800	7800	7800	6
578	20250305	122200	295409680	7800	7800	7800	7800	0
579	20250305	122100	295409680	7800	7800	7800	7800	0
580	20250305	122000	295409680	7800	7800	7800	7800	35
581	20250305	121900	295136680	7810	7810	7810	7810	1
582	20250305	121800	295128870	7810	7810	7810	7810	0
583	20250305	121700	295128870	7810	7810	7810	7810	0
584	20250305	121600	295128870	7810	7810	7810	7810	0
585	20250305	121500	295128870	7810	7810	7810	7810	173
586	20250305	121400	293777740	7810	7810	7810	7810	14
587	20250305	121300	293668400	7810	7810	7810	7810	0
588	20250305	121200	293668400	7810	7810	7810	7810	13
589	20250305	121100	293566870	7810	7810	7810	7810	0
590	20250305	121000	293566870	7810	7810	7810	7810	0
591	20250305	120900	293566870	7810	7810	7810	7810	0
592	20250305	120800	293566870	7810	7810	7810	7810	0
593	20250305	120700	293566870	7810	7810	7810	7810	0
594	20250305	120600	293566870	7810	7810	7810	7810	0
595	20250305	120500	293566870	7810	7810	7810	7800	275
596	20250305	120400	291421170	7820	7820	7820	7820	20
597	20250305	120300	291264770	7800	7830	7840	7800	1648
598	20250305	120200	278394090	7840	7840	7840	7840	0
599	20250305	120100	278394090	7840	7850	7850	7840	421
600	20250305	120000	275090720	7860	7860	7860	7860	0
601	20250305	115900	275090720	7860	7860	7860	7860	0
602	20250305	115800	275090720	7860	7870	7870	7860	354
603	20250305	115700	272307010	7870	7870	7870	7870	0
604	20250305	115600	272307010	7870	7870	7870	7870	9
605	20250305	115500	272236180	7870	7870	7870	7870	10
606	20250305	115400	272157480	7870	7870	7870	7870	0
607	20250305	115300	272157480	7870	7870	7870	7870	309
608	20250305	115200	269725650	7870	7870	7870	7870	50
609	20250305	115100	269332150	7870	7870	7870	7870	0
610	20250305	115000	269332150	7870	7870	7870	7870	254
611	20250305	114900	267333170	7890	7890	7890	7890	0
612	20250305	114800	267333170	7890	7890	7890	7890	10
613	20250305	114700	267254270	7890	7890	7890	7890	0
614	20250305	114600	267254270	7890	7890	7890	7890	0
615	20250305	114500	267254270	7890	7890	7890	7890	0
616	20250305	114400	267254270	7890	7890	7890	7890	1
617	20250305	114300	267246380	7850	7860	7860	7850	51
618	20250305	114200	266845530	7850	7850	7850	7850	0
619	20250305	114100	266845530	7850	7850	7850	7850	80
620	20250305	114000	266217530	7850	7860	7860	7850	10
621	20250305	113900	266138950	7890	7890	7890	7890	25
622	20250305	113800	265941700	7890	7890	7890	7890	5
623	20250305	113700	265902250	7890	7890	7890	7890	25
624	20250305	113600	265705000	7860	7860	7860	7860	0
625	20250305	113500	265705000	7860	7860	7860	7860	42
626	20250305	113400	265374880	7860	7860	7860	7860	0
627	20250305	113300	265374880	7860	7860	7860	7860	250
628	20250305	113200	263409880	7860	7860	7860	7860	0
629	20250305	113100	263409880	7860	7870	7880	7860	206
630	20250305	113000	261786710	7880	7880	7880	7880	0
631	20250305	112900	261786710	7880	7880	7880	7880	0
632	20250305	112800	261786710	7880	7880	7880	7880	0
633	20250305	112700	261786710	7880	7880	7880	7880	10
634	20250305	112600	261707910	7880	7880	7880	7880	0
635	20250305	112500	261707910	7880	7880	7880	7880	0
636	20250305	112400	261707910	7880	7880	7880	7880	0
637	20250305	112300	261707910	7880	7880	7880	7880	0
638	20250305	112200	261707910	7880	7880	7880	7880	0
639	20250305	112100	261707910	7880	7880	7880	7880	20
640	20250305	112000	261550310	7880	7880	7880	7880	11
641	20250305	111900	261463630	7880	7880	7880	7880	10
642	20250305	111800	261384830	7880	7880	7880	7880	10
643	20250305	111700	261306030	7880	7880	7880	7880	100
644	20250305	111600	260518030	7880	7880	7880	7880	0
645	20250305	111500	260518030	7880	7880	7880	7880	101
646	20250305	111400	259722150	7880	7880	7880	7880	5
647	20250305	111300	259682750	7880	7880	7880	7880	0
648	20250305	111200	259682750	7880	7880	7880	7880	0
649	20250305	111100	259682750	7880	7880	7880	7880	0
650	20250305	111000	259682750	7880	7880	7880	7880	0
651	20250305	110900	259682750	7880	7880	7880	7880	5
652	20250305	110800	259643350	7880	7880	7880	7880	10
653	20250305	110700	259564550	7880	7840	7880	7840	47
654	20250305	110600	259196030	7840	7840	7840	7840	0
655	20250305	110500	259196030	7840	7840	7840	7840	0
656	20250305	110400	259196030	7840	7840	7840	7840	0
657	20250305	110300	259196030	7840	7840	7840	7840	0
658	20250305	110200	259196030	7840	7840	7840	7840	0
659	20250305	110100	259196030	7840	7840	7840	7840	0
660	20250305	110000	259196030	7840	7840	7840	7840	0
661	20250305	105900	259196030	7840	7840	7840	7840	30
662	20250305	105800	258960830	7840	7840	7840	7840	3
663	20250305	105700	258937310	7830	7850	7850	7830	443
664	20250305	105600	255460760	7850	7860	7870	7850	1219
665	20250305	105500	245889230	7900	7850	7900	7850	51
666	20250305	105400	245488830	7850	7850	7850	7850	0
667	20250305	105300	245488830	7850	7830	7850	7820	478
668	20250305	105200	241747410	7850	7850	7850	7850	139
669	20250305	105100	240656260	7850	7850	7850	7850	13
670	20250305	105000	240554210	7900	7850	7900	7850	27
671	20250305	104900	240341310	7830	7840	7840	7830	148
672	20250305	104800	239182370	7840	7840	7840	7840	0
673	20250305	104700	239182370	7840	7850	7850	7840	174
674	20250305	104600	237817680	7860	7870	7870	7860	128
675	20250305	104500	236811500	7880	7880	7880	7880	0
676	20250305	104400	236811500	7880	7880	7880	7880	0
677	20250305	104300	236811500	7880	7880	7880	7880	25
678	20250305	104200	236614500	7890	7890	7890	7890	9
679	20250305	104100	236543490	7890	7890	7890	7890	5
680	20250305	104000	236504040	7900	7910	7910	7900	8
681	20250305	103900	236440810	7920	7920	7920	7920	5
682	20250305	103800	236401210	7920	7920	7920	7920	0
683	20250305	103700	236401210	7920	7920	7920	7920	28
684	20250305	103600	236179450	7940	7940	7940	7940	3
685	20250305	103500	236155630	7940	7940	7940	7940	0
686	20250305	103400	236155630	7940	7940	7940	7940	0
687	20250305	103300	236155630	7940	7940	7940	7940	40
688	20250305	103200	235838030	7940	7940	7940	7940	0
689	20250305	103100	235838030	7940	7940	7940	7940	0
690	20250305	103000	235838030	7940	7880	7940	7880	40
691	20250305	102900	235522230	7880	7900	7900	7880	118
692	20250305	102800	234591690	7900	7900	7900	7900	1116
693	20250305	102700	225775290	7920	7920	7920	7920	10
694	20250305	102600	225696090	7920	7920	7920	7920	204
695	20250305	102500	224080410	7920	7920	7920	7920	824
696	20250305	102400	217554330	7930	7930	7930	7930	433
697	20250305	102300	214120640	7990	7990	7990	7990	5
698	20250305	102200	214080690	7990	7940	7990	7940	33
699	20250305	102100	213817470	7940	7940	7940	7940	47
700	20250305	102000	213444290	7940	7940	7940	7940	0
701	20250305	101900	213444290	7940	7940	7940	7940	0
702	20250305	101800	213444290	7940	7940	7940	7940	0
703	20250305	101700	213444290	7940	7940	7940	7940	0
704	20250305	101600	213444290	7940	7940	7940	7940	0
705	20250305	101500	213444290	7940	7940	7940	7940	6
706	20250305	101400	213396650	7940	7940	7940	7940	1
707	20250305	101300	213388710	7950	7950	7950	7950	0
708	20250305	101200	213388710	7950	7970	7970	7940	842
709	20250305	101100	206694350	7960	7960	7960	7960	0
710	20250305	101000	206694350	7960	7960	7960	7960	0
711	20250305	100900	206694350	7960	7960	7960	7960	0
712	20250305	100800	206694350	7960	7960	7960	7960	0
713	20250305	100700	206694350	7960	7960	7960	7960	0
714	20250305	100600	206694350	7960	7960	7960	7960	50
715	20250305	100500	206296350	7960	7960	7960	7960	0
716	20250305	100400	206296350	7960	7960	7960	7960	0
717	20250305	100300	206296350	7960	7980	7980	7960	709
718	20250305	100200	200650530	8000	8000	8000	8000	20
719	20250305	100100	200490530	8000	7990	8000	7980	501
720	20250305	100000	196491000	7990	7990	7990	7990	2
721	20250305	095900	196475020	7980	7980	7980	7980	0
722	20250305	095800	196475020	7980	7980	7980	7980	0
723	20250305	095700	196475020	7980	7980	7980	7980	5
724	20250305	095600	196435120	7980	7980	7980	7980	25
725	20250305	095500	196235620	8030	8030	8030	8030	15
726	20250305	095400	196115170	8030	8030	8030	8030	0
727	20250305	095300	196115170	8030	8030	8030	8030	47
728	20250305	095200	195737760	8030	8030	8030	8030	0
729	20250305	095100	195737760	8030	8030	8030	8030	7
730	20250305	095000	195681550	7960	7960	7960	7960	0
731	20250305	094900	195681550	7960	7960	7960	7960	10
732	20250305	094800	195601950	8000	8000	8000	8000	0
733	20250305	094700	195601950	8000	8000	8000	8000	26
734	20250305	094600	195393950	7950	7980	7980	7950	864
735	20250305	094500	188513270	7980	7980	7980	7980	210
736	20250305	094400	186837470	7980	7980	7980	7980	19
737	20250305	094300	186685850	7980	7980	7980	7980	1
738	20250305	094200	186677870	7980	7950	7980	7920	311
739	20250305	094100	184207860	7970	7980	7980	7970	627
740	20250305	094000	179209400	7980	8030	8030	7980	2033
741	20250305	093900	162954880	8040	8040	8040	8040	0
742	20250305	093800	162954880	8040	8040	8040	8040	20
743	20250305	093700	162794080	8040	8050	8050	8040	240
744	20250305	093600	160863080	8090	8090	8090	8090	1360
745	20250305	093500	149860680	8020	8020	8020	8020	0
746	20250305	093400	149860680	8020	8100	8100	8020	583
747	20250305	093300	145147920	8100	8070	8100	8070	1912
748	20250305	093200	129686490	8060	8060	8060	8060	71
749	20250305	093100	129114230	8010	8060	8060	8010	144
750	20250305	093000	127954090	8070	8030	8070	8030	632
751	20250305	092900	122866390	7990	8030	8030	7990	69
752	20250305	092800	122314320	7990	7990	7990	7990	0
753	20250305	092700	122314320	7990	8020	8020	7990	52
754	20250305	092600	121897310	8000	8000	8000	8000	50
755	20250305	092500	121497310	8000	7980	8000	7970	890
756	20250305	092400	114395870	7990	8010	8010	7990	730
757	20250305	092300	108555700	8010	8010	8010	8010	115
758	20250305	092200	107634550	8010	8010	8010	8010	100
759	20250305	092100	106833550	8020	8060	8060	8020	30
760	20250305	092000	106592550	8060	8010	8060	8010	342
761	20250305	091900	103842880	8010	8020	8060	8010	464
762	20250305	091800	100112780	8020	8020	8020	8020	87
763	20250305	091700	99415040	8020	8020	8020	8020	224
764	20250305	091600	97618560	8020	8050	8050	8020	72
765	20250305	091500	97041060	8040	8040	8040	8040	179
766	20250305	091400	95601900	8010	8030	8030	8010	322
767	20250305	091300	93022570	8040	8010	8040	8010	14
768	20250305	091200	92910130	8030	8080	8080	8030	821
769	20250305	091100	86316450	8080	8070	8110	8070	2290
770	20250305	091000	67809250	8070	7970	8080	7970	2528
771	20250305	090900	47507000	8000	7990	8000	7990	1655
772	20250305	090800	34268990	8000	8000	8000	8000	0
773	20250305	090700	34268990	8000	8000	8000	8000	0
774	20250305	090600	34268990	8000	7990	8000	7990	77
775	20250305	090500	33653730	8000	8010	8030	8000	534
776	20250305	090400	29375520	8000	7950	8000	7940	936
777	20250305	090300	21894040	7940	7950	7950	7940	566
778	20250305	090200	17399730	7830	7930	7930	7830	1146
779	20250305	090100	8345320	7910	7930	7930	7910	111
780	20250305	090000	7467110	7930	7750	7940	7750	957