KissMeData/323990/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212600	1531915930	8930	8930	8930	8930	1905
3	20250304	212500	1531915930	8930	8930	8930	8930	0
4	20250304	212400	1531915930	8930	8930	8930	8930	0
5	20250304	212300	1531915930	8930	8930	8930	8930	0
6	20250304	212200	1531915930	8930	8930	8930	8930	0
7	20250304	212100	1531915930	8930	8930	8930	8930	0
8	20250304	212000	1531915930	8930	8930	8930	8930	0
9	20250304	211900	1531915930	8930	8930	8930	8930	0
10	20250304	211800	1531915930	8930	8930	8930	8930	0
11	20250304	211700	1531915930	8930	8930	8930	8930	0
12	20250304	211600	1531915930	8930	8930	8930	8930	0
13	20250304	211500	1531915930	8930	8930	8930	8930	0
14	20250304	211400	1531915930	8930	8930	8930	8930	0
15	20250304	211300	1531915930	8930	8930	8930	8930	0
16	20250304	211200	1531915930	8930	8930	8930	8930	0
17	20250304	211100	1531915930	8930	8930	8930	8930	0
18	20250304	211000	1531915930	8930	8930	8930	8930	0
19	20250304	210900	1531915930	8930	8930	8930	8930	0
20	20250304	210800	1531915930	8930	8930	8930	8930	0
21	20250304	210700	1531915930	8930	8930	8930	8930	0
22	20250304	210600	1531915930	8930	8930	8930	8930	0
23	20250304	210500	1531915930	8930	8930	8930	8930	0
24	20250304	210400	1531915930	8930	8930	8930	8930	0
25	20250304	210300	1531915930	8930	8930	8930	8930	0
26	20250304	210200	1531915930	8930	8930	8930	8930	0
27	20250304	210100	1531915930	8930	8930	8930	8930	0
28	20250304	210000	1531915930	8930	8930	8930	8930	0
29	20250304	205900	1531915930	8930	8930	8930	8930	0
30	20250304	205800	1531915930	8930	8930	8930	8930	0
31	20250304	205700	1531915930	8930	8930	8930	8930	0
32	20250304	205600	1531915930	8930	8930	8930	8930	1905
33	20250304	205500	1531915930	8930	8930	8930	8930	0
34	20250304	205400	1531915930	8930	8930	8930	8930	0
35	20250304	205300	1531915930	8930	8930	8930	8930	0
36	20250304	205200	1531915930	8930	8930	8930	8930	0
37	20250304	205100	1531915930	8930	8930	8930	8930	0
38	20250304	205000	1531915930	8930	8930	8930	8930	0
39	20250304	204900	1531915930	8930	8930	8930	8930	0
40	20250304	204800	1531915930	8930	8930	8930	8930	0
41	20250304	204700	1531915930	8930	8930	8930	8930	0
42	20250304	204600	1531915930	8930	8930	8930	8930	0
43	20250304	204500	1531915930	8930	8930	8930	8930	0
44	20250304	204400	1531915930	8930	8930	8930	8930	0
45	20250304	204300	1531915930	8930	8930	8930	8930	0
46	20250304	204200	1531915930	8930	8930	8930	8930	0
47	20250304	204100	1531915930	8930	8930	8930	8930	0
48	20250304	204000	1531915930	8930	8930	8930	8930	0
49	20250304	203900	1531915930	8930	8930	8930	8930	0
50	20250304	203800	1531915930	8930	8930	8930	8930	0
51	20250304	203700	1531915930	8930	8930	8930	8930	0
52	20250304	203600	1531915930	8930	8930	8930	8930	0
53	20250304	203500	1531915930	8930	8930	8930	8930	0
54	20250304	203400	1531915930	8930	8930	8930	8930	0
55	20250304	203300	1531915930	8930	8930	8930	8930	0
56	20250304	203200	1531915930	8930	8930	8930	8930	0
57	20250304	203100	1531915930	8930	8930	8930	8930	0
58	20250304	203000	1531915930	8930	8930	8930	8930	0
59	20250304	202900	1531915930	8930	8930	8930	8930	0
60	20250304	202800	1531915930	8930	8930	8930	8930	0
61	20250304	202700	1531915930	8930	8930	8930	8930	0
62	20250304	202600	1531915930	8930	8930	8930	8930	1905
63	20250304	202500	1531915930	8930	8930	8930	8930	0
64	20250304	202400	1531915930	8930	8930	8930	8930	0
65	20250304	202300	1531915930	8930	8930	8930	8930	0
66	20250304	202200	1531915930	8930	8930	8930	8930	0
67	20250304	202100	1531915930	8930	8930	8930	8930	0
68	20250304	202000	1531915930	8930	8930	8930	8930	0
69	20250304	201900	1531915930	8930	8930	8930	8930	0
70	20250304	201800	1531915930	8930	8930	8930	8930	0
71	20250304	201700	1531915930	8930	8930	8930	8930	0
72	20250304	201600	1531915930	8930	8930	8930	8930	0
73	20250304	201500	1531915930	8930	8930	8930	8930	0
74	20250304	201400	1531915930	8930	8930	8930	8930	0
75	20250304	201300	1531915930	8930	8930	8930	8930	0
76	20250304	201200	1531915930	8930	8930	8930	8930	0
77	20250304	201100	1531915930	8930	8930	8930	8930	0
78	20250304	201000	1531915930	8930	8930	8930	8930	0
79	20250304	200900	1531915930	8930	8930	8930	8930	0
80	20250304	200800	1531915930	8930	8930	8930	8930	0
81	20250304	200700	1531915930	8930	8930	8930	8930	0
82	20250304	200600	1531915930	8930	8930	8930	8930	0
83	20250304	200500	1531915930	8930	8930	8930	8930	0
84	20250304	200400	1531915930	8930	8930	8930	8930	0
85	20250304	200300	1531915930	8930	8930	8930	8930	0
86	20250304	200200	1531915930	8930	8930	8930	8930	0
87	20250304	200100	1531915930	8930	8930	8930	8930	0
88	20250304	200000	1531915930	8930	8930	8930	8930	0
89	20250304	195900	1531915930	8930	8930	8930	8930	0
90	20250304	195800	1531915930	8930	8930	8930	8930	0
91	20250304	195700	1531915930	8930	8930	8930	8930	0
92	20250304	195600	1531915930	8930	8930	8930	8930	1905
93	20250304	195500	1531915930	8930	8930	8930	8930	0
94	20250304	195400	1531915930	8930	8930	8930	8930	0
95	20250304	195300	1531915930	8930	8930	8930	8930	0
96	20250304	195200	1531915930	8930	8930	8930	8930	0
97	20250304	195100	1531915930	8930	8930	8930	8930	0
98	20250304	195000	1531915930	8930	8930	8930	8930	0
99	20250304	194900	1531915930	8930	8930	8930	8930	0
100	20250304	194800	1531915930	8930	8930	8930	8930	0
101	20250304	194700	1531915930	8930	8930	8930	8930	0
102	20250304	194600	1531915930	8930	8930	8930	8930	0
103	20250304	194500	1531915930	8930	8930	8930	8930	0
104	20250304	194400	1531915930	8930	8930	8930	8930	0
105	20250304	194300	1531915930	8930	8930	8930	8930	0
106	20250304	194200	1531915930	8930	8930	8930	8930	0
107	20250304	194100	1531915930	8930	8930	8930	8930	0
108	20250304	194000	1531915930	8930	8930	8930	8930	0
109	20250304	193900	1531915930	8930	8930	8930	8930	0
110	20250304	193800	1531915930	8930	8930	8930	8930	0
111	20250304	193700	1531915930	8930	8930	8930	8930	0
112	20250304	193600	1531915930	8930	8930	8930	8930	0
113	20250304	193500	1531915930	8930	8930	8930	8930	0
114	20250304	193400	1531915930	8930	8930	8930	8930	0
115	20250304	193300	1531915930	8930	8930	8930	8930	0
116	20250304	193200	1531915930	8930	8930	8930	8930	0
117	20250304	193100	1531915930	8930	8930	8930	8930	0
118	20250304	193000	1531915930	8930	8930	8930	8930	0
119	20250304	192900	1531915930	8930	8930	8930	8930	0
120	20250304	192800	1531915930	8930	8930	8930	8930	0
121	20250304	192700	1531915930	8930	8930	8930	8930	0
122	20250304	192600	1531915930	8930	8930	8930	8930	1905
123	20250304	192500	1531915930	8930	8930	8930	8930	0
124	20250304	192400	1531915930	8930	8930	8930	8930	0
125	20250304	192300	1531915930	8930	8930	8930	8930	0
126	20250304	192200	1531915930	8930	8930	8930	8930	0
127	20250304	192100	1531915930	8930	8930	8930	8930	0
128	20250304	192000	1531915930	8930	8930	8930	8930	0
129	20250304	191900	1531915930	8930	8930	8930	8930	0
130	20250304	191800	1531915930	8930	8930	8930	8930	0
131	20250304	191700	1531915930	8930	8930	8930	8930	0
132	20250304	191600	1531915930	8930	8930	8930	8930	0
133	20250304	191500	1531915930	8930	8930	8930	8930	0
134	20250304	191400	1531915930	8930	8930	8930	8930	0
135	20250304	191300	1531915930	8930	8930	8930	8930	0
136	20250304	191200	1531915930	8930	8930	8930	8930	0
137	20250304	191100	1531915930	8930	8930	8930	8930	0
138	20250304	191000	1531915930	8930	8930	8930	8930	0
139	20250304	190900	1531915930	8930	8930	8930	8930	0
140	20250304	190800	1531915930	8930	8930	8930	8930	0
141	20250304	190700	1531915930	8930	8930	8930	8930	0
142	20250304	190600	1531915930	8930	8930	8930	8930	0
143	20250304	190500	1531915930	8930	8930	8930	8930	0
144	20250304	190400	1531915930	8930	8930	8930	8930	0
145	20250304	190300	1531915930	8930	8930	8930	8930	0
146	20250304	190200	1531915930	8930	8930	8930	8930	0
147	20250304	190100	1531915930	8930	8930	8930	8930	0
148	20250304	190000	1531915930	8930	8930	8930	8930	0
149	20250304	185900	1531915930	8930	8930	8930	8930	0
150	20250304	185800	1531915930	8930	8930	8930	8930	0
151	20250304	185700	1531915930	8930	8930	8930	8930	0
152	20250304	185600	1531915930	8930	8930	8930	8930	1905
153	20250304	185500	1531915930	8930	8930	8930	8930	0
154	20250304	185400	1531915930	8930	8930	8930	8930	0
155	20250304	185300	1531915930	8930	8930	8930	8930	0
156	20250304	185200	1531915930	8930	8930	8930	8930	0
157	20250304	185100	1531915930	8930	8930	8930	8930	0
158	20250304	185000	1531915930	8930	8930	8930	8930	0
159	20250304	184900	1531915930	8930	8930	8930	8930	0
160	20250304	184800	1531915930	8930	8930	8930	8930	0
161	20250304	184700	1531915930	8930	8930	8930	8930	0
162	20250304	184600	1531915930	8930	8930	8930	8930	0
163	20250304	184500	1531915930	8930	8930	8930	8930	0
164	20250304	184400	1531915930	8930	8930	8930	8930	0
165	20250304	184300	1531915930	8930	8930	8930	8930	0
166	20250304	184200	1531915930	8930	8930	8930	8930	0
167	20250304	184100	1531915930	8930	8930	8930	8930	0
168	20250304	184000	1531915930	8930	8930	8930	8930	0
169	20250304	183900	1531915930	8930	8930	8930	8930	0
170	20250304	183800	1531915930	8930	8930	8930	8930	0
171	20250304	183700	1531915930	8930	8930	8930	8930	0
172	20250304	183600	1531915930	8930	8930	8930	8930	0
173	20250304	183500	1531915930	8930	8930	8930	8930	0
174	20250304	183400	1531915930	8930	8930	8930	8930	0
175	20250304	183300	1531915930	8930	8930	8930	8930	0
176	20250304	183200	1531915930	8930	8930	8930	8930	0
177	20250304	183100	1531915930	8930	8930	8930	8930	0
178	20250304	183000	1531915930	8930	8930	8930	8930	0
179	20250304	182900	1531915930	8930	8930	8930	8930	0
180	20250304	182800	1531915930	8930	8930	8930	8930	0
181	20250304	182700	1531915930	8930	8930	8930	8930	0
182	20250304	182600	1531915930	8930	8930	8930	8930	1905
183	20250304	182500	1531915930	8930	8930	8930	8930	0
184	20250304	182400	1531915930	8930	8930	8930	8930	0
185	20250304	182300	1531915930	8930	8930	8930	8930	0
186	20250304	182200	1531915930	8930	8930	8930	8930	0
187	20250304	182100	1531915930	8930	8930	8930	8930	0
188	20250304	182000	1531915930	8930	8930	8930	8930	0
189	20250304	181900	1531915930	8930	8930	8930	8930	0
190	20250304	181800	1531915930	8930	8930	8930	8930	0
191	20250304	181700	1531915930	8930	8930	8930	8930	0
192	20250304	181600	1531915930	8930	8930	8930	8930	0
193	20250304	181500	1531915930	8930	8930	8930	8930	0
194	20250304	181400	1531915930	8930	8930	8930	8930	0
195	20250304	181300	1531915930	8930	8930	8930	8930	0
196	20250304	181200	1531915930	8930	8930	8930	8930	0
197	20250304	181100	1531915930	8930	8930	8930	8930	0
198	20250304	181000	1531915930	8930	8930	8930	8930	0
199	20250304	180900	1531915930	8930	8930	8930	8930	0
200	20250304	180800	1531915930	8930	8930	8930	8930	0
201	20250304	180700	1531915930	8930	8930	8930	8930	0
202	20250304	180600	1531915930	8930	8930	8930	8930	0
203	20250304	180500	1531915930	8930	8930	8930	8930	0
204	20250304	180400	1531915930	8930	8930	8930	8930	0
205	20250304	180300	1531915930	8930	8930	8930	8930	0
206	20250304	180200	1531915930	8930	8930	8930	8930	0
207	20250304	180100	1531915930	8930	8930	8930	8930	0
208	20250304	180000	1531915930	8930	8930	8930	8930	0
209	20250304	175900	1531915930	8930	8930	8930	8930	0
210	20250304	175800	1531915930	8930	8930	8930	8930	0
211	20250304	175700	1531915930	8930	8930	8930	8930	0
212	20250304	175600	1531915930	8930	8930	8930	8930	1905
213	20250304	175500	1531915930	8930	8930	8930	8930	0
214	20250304	175400	1531915930	8930	8930	8930	8930	0
215	20250304	175300	1531915930	8930	8930	8930	8930	0
216	20250304	175200	1531915930	8930	8930	8930	8930	0
217	20250304	175100	1531915930	8930	8930	8930	8930	0
218	20250304	175000	1531915930	8930	8930	8930	8930	0
219	20250304	174900	1531915930	8930	8930	8930	8930	0
220	20250304	174800	1531915930	8930	8930	8930	8930	0
221	20250304	174700	1531915930	8930	8930	8930	8930	0
222	20250304	174600	1531915930	8930	8930	8930	8930	0
223	20250304	174500	1531915930	8930	8930	8930	8930	0
224	20250304	174400	1531915930	8930	8930	8930	8930	0
225	20250304	174300	1531915930	8930	8930	8930	8930	0
226	20250304	174200	1531915930	8930	8930	8930	8930	0
227	20250304	174100	1531915930	8930	8930	8930	8930	0
228	20250304	174000	1531915930	8930	8930	8930	8930	0
229	20250304	173900	1531915930	8930	8930	8930	8930	0
230	20250304	173800	1531915930	8930	8930	8930	8930	0
231	20250304	173700	1531915930	8930	8930	8930	8930	0
232	20250304	173600	1531915930	8930	8930	8930	8930	0
233	20250304	173500	1531915930	8930	8930	8930	8930	0
234	20250304	173400	1531915930	8930	8930	8930	8930	0
235	20250304	173300	1531915930	8930	8930	8930	8930	0
236	20250304	173200	1531915930	8930	8930	8930	8930	0
237	20250304	173100	1531915930	8930	8930	8930	8930	0
238	20250304	173000	1531915930	8930	8930	8930	8930	0
239	20250304	172900	1531915930	8930	8930	8930	8930	0
240	20250304	172800	1531915930	8930	8930	8930	8930	0
241	20250304	172700	1531915930	8930	8930	8930	8930	0
242	20250304	172600	1531915930	8930	8930	8930	8930	1905
243	20250304	172500	1531915930	8930	8930	8930	8930	0
244	20250304	172400	1531915930	8930	8930	8930	8930	0
245	20250304	172300	1531915930	8930	8930	8930	8930	0
246	20250304	172200	1531915930	8930	8930	8930	8930	0
247	20250304	172100	1531915930	8930	8930	8930	8930	0
248	20250304	172000	1531915930	8930	8930	8930	8930	0
249	20250304	171900	1531915930	8930	8930	8930	8930	0
250	20250304	171800	1531915930	8930	8930	8930	8930	0
251	20250304	171700	1531915930	8930	8930	8930	8930	0
252	20250304	171600	1531915930	8930	8930	8930	8930	0
253	20250304	171500	1531915930	8930	8930	8930	8930	0
254	20250304	171400	1531915930	8930	8930	8930	8930	0
255	20250304	171300	1531915930	8930	8930	8930	8930	0
256	20250304	171200	1531915930	8930	8930	8930	8930	0
257	20250304	171100	1531915930	8930	8930	8930	8930	0
258	20250304	171000	1531915930	8930	8930	8930	8930	0
259	20250304	170900	1531915930	8930	8930	8930	8930	0
260	20250304	170800	1531915930	8930	8930	8930	8930	0
261	20250304	170700	1531915930	8930	8930	8930	8930	0
262	20250304	170600	1531915930	8930	8930	8930	8930	0
263	20250304	170500	1531915930	8930	8930	8930	8930	0
264	20250304	170400	1531915930	8930	8930	8930	8930	0
265	20250304	170300	1531915930	8930	8930	8930	8930	0
266	20250304	170200	1531915930	8930	8930	8930	8930	0
267	20250304	170100	1531915930	8930	8930	8930	8930	0
268	20250304	170000	1531915930	8930	8930	8930	8930	0
269	20250304	165900	1531915930	8930	8930	8930	8930	0
270	20250304	165800	1531915930	8930	8930	8930	8930	0
271	20250304	165700	1531915930	8930	8930	8930	8930	0
272	20250304	165600	1531915930	8930	8930	8930	8930	1905
273	20250304	165500	1531915930	8930	8930	8930	8930	0
274	20250304	165400	1531915930	8930	8930	8930	8930	0
275	20250304	165300	1531915930	8930	8930	8930	8930	0
276	20250304	165200	1531915930	8930	8930	8930	8930	0
277	20250304	165100	1531915930	8930	8930	8930	8930	0
278	20250304	165000	1531915930	8930	8930	8930	8930	0
279	20250304	164900	1531915930	8930	8930	8930	8930	0
280	20250304	164800	1531915930	8930	8930	8930	8930	0
281	20250304	164700	1531915930	8930	8930	8930	8930	0
282	20250304	164600	1531915930	8930	8930	8930	8930	0
283	20250304	164500	1531915930	8930	8930	8930	8930	0
284	20250304	164400	1531915930	8930	8930	8930	8930	0
285	20250304	164300	1531915930	8930	8930	8930	8930	0
286	20250304	164200	1531915930	8930	8930	8930	8930	0
287	20250304	164100	1531915930	8930	8930	8930	8930	0
288	20250304	164000	1531915930	8930	8930	8930	8930	0
289	20250304	163900	1531915930	8930	8930	8930	8930	0
290	20250304	163800	1531915930	8930	8930	8930	8930	0
291	20250304	163700	1531915930	8930	8930	8930	8930	0
292	20250304	163600	1531915930	8930	8930	8930	8930	0
293	20250304	163500	1531915930	8930	8930	8930	8930	0
294	20250304	163400	1531915930	8930	8930	8930	8930	0
295	20250304	163300	1531915930	8930	8930	8930	8930	0
296	20250304	163200	1531915930	8930	8930	8930	8930	0
297	20250304	163100	1531915930	8930	8930	8930	8930	0
298	20250304	163000	1531915930	8930	8930	8930	8930	0
299	20250304	162900	1531915930	8930	8930	8930	8930	0
300	20250304	162800	1531915930	8930	8930	8930	8930	0
301	20250304	162700	1531915930	8930	8930	8930	8930	0
302	20250304	162600	1531915930	8930	8930	8930	8930	1905
303	20250304	162500	1531915930	8930	8930	8930	8930	0
304	20250304	162400	1531915930	8930	8930	8930	8930	0
305	20250304	162300	1531915930	8930	8930	8930	8930	0
306	20250304	162200	1531915930	8930	8930	8930	8930	0
307	20250304	162100	1531915930	8930	8930	8930	8930	0
308	20250304	162000	1531915930	8930	8930	8930	8930	0
309	20250304	161900	1531915930	8930	8930	8930	8930	0
310	20250304	161800	1531915930	8930	8930	8930	8930	0
311	20250304	161700	1531915930	8930	8930	8930	8930	0
312	20250304	161600	1531915930	8930	8930	8930	8930	0
313	20250304	161500	1531915930	8930	8930	8930	8930	0
314	20250304	161400	1531915930	8930	8930	8930	8930	0
315	20250304	161300	1531915930	8930	8930	8930	8930	0
316	20250304	161200	1531915930	8930	8930	8930	8930	0
317	20250304	161100	1531915930	8930	8930	8930	8930	0
318	20250304	161000	1531915930	8930	8930	8930	8930	0
319	20250304	160900	1531915930	8930	8930	8930	8930	0
320	20250304	160800	1531915930	8930	8930	8930	8930	0
321	20250304	160700	1531915930	8930	8930	8930	8930	0
322	20250304	160600	1531915930	8930	8930	8930	8930	0
323	20250304	160500	1531915930	8930	8930	8930	8930	0
324	20250304	160400	1531915930	8930	8930	8930	8930	0
325	20250304	160300	1531915930	8930	8930	8930	8930	0
326	20250304	160200	1531915930	8930	8930	8930	8930	0
327	20250304	160100	1531915930	8930	8930	8930	8930	0
328	20250304	160000	1531915930	8930	8930	8930	8930	0
329	20250304	155900	1531915930	8930	8930	8930	8930	0
330	20250304	155800	1531915930	8930	8930	8930	8930	0
331	20250304	155700	1531915930	8930	8930	8930	8930	0
332	20250304	155600	1531915930	8930	8930	8930	8930	1905
333	20250304	155500	1531915930	8930	8930	8930	8930	0
334	20250304	155400	1531915930	8930	8930	8930	8930	0
335	20250304	155300	1531915930	8930	8930	8930	8930	0
336	20250304	155200	1531915930	8930	8930	8930	8930	0
337	20250304	155100	1531915930	8930	8930	8930	8930	0
338	20250304	155000	1531915930	8930	8930	8930	8930	0
339	20250304	154900	1531915930	8930	8930	8930	8930	0
340	20250304	154800	1531915930	8930	8930	8930	8930	0
341	20250304	154700	1531915930	8930	8930	8930	8930	0
342	20250304	154600	1531915930	8930	8930	8930	8930	0
343	20250304	154500	1531915930	8930	8930	8930	8930	0
344	20250304	154400	1531915930	8930	8930	8930	8930	0
345	20250304	154300	1531915930	8930	8930	8930	8930	0
346	20250304	154200	1531915930	8930	8930	8930	8930	0
347	20250304	154100	1531915930	8930	8930	8930	8930	0
348	20250304	154000	1531915930	8930	8930	8930	8930	0
349	20250304	153900	1531915930	8930	8930	8930	8930	0
350	20250304	153800	1531915930	8930	8930	8930	8930	0
351	20250304	153700	1531915930	8930	8930	8930	8930	0
352	20250304	153600	1531915930	8930	8930	8930	8930	0
353	20250304	153500	1531915930	8930	8930	8930	8930	0
354	20250304	153400	1531915930	8930	8930	8930	8930	0
355	20250304	153300	1531915930	8930	8930	8930	8930	0
356	20250304	153200	1531915930	8930	8930	8930	8930	0
357	20250304	153100	1531915930	8930	8930	8930	8930	0
358	20250304	153000	1531915930	8930	8930	8930	8930	1905
359	20250304	152900	1514904280	8920	8920	8920	8920	0
360	20250304	152800	1514904280	8920	8920	8920	8920	0
361	20250304	152700	1514904280	8920	8920	8920	8920	0
362	20250304	152600	1514904280	8920	8920	8920	8920	0
363	20250304	152500	1514904280	8920	8920	8920	8920	0
364	20250304	152400	1514904280	8920	8920	8920	8920	0
365	20250304	152300	1514904280	8920	8920	8920	8920	0
366	20250304	152200	1514904280	8920	8920	8920	8920	0
367	20250304	152100	1514904280	8920	8920	8920	8920	0
368	20250304	152000	1514904280	8920	8920	8920	8920	0
369	20250304	151900	1514904280	8920	8920	8920	8920	1320
370	20250304	151800	1503129880	8920	8920	8920	8920	10
371	20250304	151700	1503040680	8920	8910	8920	8910	736
372	20250304	151600	1496482260	8920	8920	8920	8910	749
373	20250304	151500	1489803790	8930	8930	8930	8930	12
374	20250304	151400	1489696630	8930	8925	8930	8920	55
375	20250304	151300	1489205965	8920	8920	8920	8920	355
376	20250304	151200	1486039365	8920	8930	8930	8920	68
377	20250304	151100	1485432755	8930	8920	8940	8920	73
378	20250304	151000	1484781035	8930	8930	8940	8920	123
379	20250304	150900	1483682545	8920	8920	8920	8920	730
380	20250304	150800	1477170945	8920	8920	8920	8920	327
381	20250304	150700	1474254105	8930	8930	8930	8930	15
382	20250304	150600	1474120155	8920	8920	8920	8920	33
383	20250304	150500	1473825795	8910	8910	8920	8910	255
384	20250304	150400	1471553135	8920	8910	8920	8910	806
385	20250304	150300	1464370675	8920	8930	8930	8910	1270
386	20250304	150200	1453054080	8910	8920	8925	8910	835
387	20250304	150100	1445606375	8930	8930	8930	8930	11
388	20250304	150000	1445508145	8930	8930	8930	8930	93
389	20250304	145900	1444677655	8930	8940	8940	8920	189
390	20250304	145800	1442991455	8940	8940	8940	8940	0
391	20250304	145700	1442991455	8940	8930	8940	8930	232
392	20250304	145600	1440919595	8930	8930	8930	8930	1
393	20250304	145500	1440910665	8920	8920	8920	8920	170
394	20250304	145400	1439394265	8920	8920	8920	8920	259
395	20250304	145300	1437083985	8920	8920	8920	8920	473
396	20250304	145200	1432864825	8920	8930	8930	8920	201
397	20250304	145100	1431070195	8910	8920	8920	8910	1141
398	20250304	145000	1420901685	8920	8920	8920	8920	30
399	20250304	144900	1420634085	8910	8920	8920	8910	37
400	20250304	144800	1420304285	8920	8920	8920	8920	44
401	20250304	144700	1419911805	8920	8920	8920	8920	67
402	20250304	144600	1419314165	8920	8920	8920	8920	100
403	20250304	144500	1418422165	8920	8920	8920	8920	268
404	20250304	144400	1416031605	8920	8920	8920	8920	18
405	20250304	144300	1415871045	8920	8920	8920	8920	16
406	20250304	144200	1415728325	8920	8920	8920	8920	22
407	20250304	144100	1415532085	8910	8910	8910	8910	62
408	20250304	144000	1414979665	8920	8920	8920	8920	5
409	20250304	143900	1414935065	8915	8915	8915	8915	2
410	20250304	143800	1414917235	8910	8910	8910	8910	970
411	20250304	143700	1406274535	8910	8915	8915	8910	208
412	20250304	143600	1404421245	8915	8915	8915	8910	567
413	20250304	143500	1399369185	8915	8915	8920	8915	30
414	20250304	143400	1399101695	8920	8920	8920	8915	35
415	20250304	143300	1398789515	8935	8935	8935	8935	12
416	20250304	143200	1398682295	8935	8935	8935	8935	1
417	20250304	143100	1398673360	8900	8900	8900	8900	0
418	20250304	143000	1398673360	8900	8900	8900	8900	0
419	20250304	142900	1398673360	8900	8900	8900	8900	0
420	20250304	142800	1398673360	8900	8930	8930	8900	4062
421	20250304	142700	1362488520	8930	8930	8930	8930	4
422	20250304	142600	1362452800	8930	8920	8930	8910	160
423	20250304	142500	1361026890	8910	8910	8910	8910	0
424	20250304	142400	1361026890	8910	8910	8910	8910	50
425	20250304	142300	1360581390	8910	8920	8920	8910	250
426	20250304	142200	1358352430	8910	8910	8915	8910	833
427	20250304	142100	1350930030	8915	8920	8920	8915	74
428	20250304	142000	1350269960	8930	8930	8940	8930	501
429	20250304	141900	1345792530	8930	8960	8960	8930	184
430	20250304	141800	1344149230	8930	8920	8930	8920	559
431	20250304	141700	1339161470	8910	8910	8910	8910	7
432	20250304	141600	1339099100	8910	8910	8920	8910	16
433	20250304	141500	1338956530	8920	8920	8920	8920	36
434	20250304	141400	1338635410	8920	8920	8920	8920	5
435	20250304	141300	1338590810	8910	8920	8920	8910	2528
436	20250304	141200	1316066020	8920	8920	8930	8910	299
437	20250304	141100	1313399285	8930	8930	8930	8920	791
438	20250304	141000	1306343510	8930	8930	8930	8920	4838
439	20250304	140900	1263155820	8940	8950	8950	8940	6488
440	20250304	140800	1205143250	8950	8950	8950	8950	81
441	20250304	140700	1204418300	8950	8955	8955	8950	51
442	20250304	140600	1203961845	8950	8950	8950	8950	0
443	20250304	140500	1203961845	8950	8950	8960	8950	51
444	20250304	140400	1203505375	8950	8950	8950	8950	0
445	20250304	140300	1203505375	8950	8950	8950	8940	47
446	20250304	140200	1203085155	8950	8950	8950	8950	2654
447	20250304	140100	1179331855	8950	8950	8950	8950	0
448	20250304	140000	1179331855	8950	8960	8960	8950	1658
449	20250304	135900	1164486695	8960	8960	8960	8960	250
450	20250304	135800	1162246695	8960	8965	8965	8960	166
451	20250304	135700	1160759310	8960	8960	8960	8960	0
452	20250304	135600	1160759310	8960	8960	8960	8960	528
453	20250304	135500	1156028430	8960	8980	8980	8960	410
454	20250304	135400	1152354690	8970	8980	8980	8970	16
455	20250304	135300	1152211160	8970	8970	8970	8970	0
456	20250304	135200	1152211160	8970	8970	8970	8970	587
457	20250304	135100	1146945770	8990	8990	8990	8990	1
458	20250304	135000	1146936780	8990	8990	8990	8990	1
459	20250304	134900	1146927790	8960	8960	8960	8960	1
460	20250304	134800	1146918830	8950	8960	8960	8950	111
461	20250304	134700	1145925360	8950	8950	8950	8950	0
462	20250304	134600	1145925360	8950	8960	8960	8950	13
463	20250304	134500	1145808900	8950	8950	9000	8950	1558
464	20250304	134400	1131815460	8950	8950	8950	8950	300
465	20250304	134300	1129130460	8950	8960	8960	8950	134
466	20250304	134200	1127930430	8960	8960	8970	8950	329
467	20250304	134100	1124982090	8960	8950	8960	8950	346
468	20250304	134000	1121885340	8950	8950	8950	8950	0
469	20250304	133900	1121885340	8950	8960	8960	8950	1190
470	20250304	133800	1111232840	8960	8960	8960	8960	0
471	20250304	133700	1111232840	8960	8960	8960	8960	71
472	20250304	133600	1110596680	8960	8960	8960	8960	0
473	20250304	133500	1110596680	8960	8960	8960	8960	61
474	20250304	133400	1110050120	8960	8960	8960	8960	155
475	20250304	133300	1108661320	8960	8950	8960	8950	114
476	20250304	133200	1107640980	8960	8960	8960	8960	2
477	20250304	133100	1107623060	8960	8950	8960	8950	416
478	20250304	133000	1103899700	8960	8960	8960	8960	1
479	20250304	132900	1103890740	8950	8950	8950	8950	0
480	20250304	132800	1103890740	8950	8950	8960	8950	81
481	20250304	132700	1103165740	8960	8960	8960	8960	151
482	20250304	132600	1101812780	8960	8960	8960	8960	123
483	20250304	132500	1100710700	8960	8950	8960	8950	93
484	20250304	132400	1099878340	8960	8960	8960	8960	350
485	20250304	132300	1096742340	8960	8970	8970	8960	8
486	20250304	132200	1096670640	8970	8970	8970	8970	2
487	20250304	132100	1096652700	8970	8970	8970	8970	2
488	20250304	132000	1096634760	8970	8965	8970	8960	31
489	20250304	131900	1096356860	8970	8970	8970	8970	1
490	20250304	131800	1096347890	8970	8970	8970	8970	60
491	20250304	131700	1095809690	8970	8970	8970	8970	3
492	20250304	131600	1095782780	8970	8970	8970	8970	2
493	20250304	131500	1095764840	8970	8970	8970	8970	0
494	20250304	131400	1095764840	8970	8970	8980	8970	24
495	20250304	131300	1095549360	8950	8960	8960	8950	288
496	20250304	131200	1092971740	8950	8970	8970	8950	43
497	20250304	131100	1092586050	8970	8960	8970	8960	32
498	20250304	131000	1092299030	8960	8960	8960	8960	177
499	20250304	130900	1090713110	8950	8950	8950	8950	228
500	20250304	130800	1088672510	8950	8950	8950	8950	0
501	20250304	130700	1088672510	8950	8960	8960	8950	1126
502	20250304	130600	1078591020	8970	8970	8970	8970	33
503	20250304	130500	1078295010	8960	8965	8965	8960	88
504	20250304	130400	1077506505	8970	8970	8970	8970	301
505	20250304	130300	1074806535	8970	8970	8970	8970	3
506	20250304	130200	1074779625	8970	8970	8970	8970	24
507	20250304	130100	1074564345	8970	8970	8970	8970	2
508	20250304	130000	1074546405	8970	8970	8970	8970	1
509	20250304	125900	1074537435	8960	8960	8970	8960	1183
510	20250304	125800	1063927755	8960	8970	8970	8960	131
511	20250304	125700	1062753985	8970	8970	8970	8970	10
512	20250304	125600	1062664285	8960	8960	8960	8960	397
513	20250304	125500	1059107165	8960	8960	8960	8960	162
514	20250304	125400	1057655645	8960	8960	8960	8960	0
515	20250304	125300	1057655645	8960	8960	8960	8960	2
516	20250304	125200	1057637725	8960	8960	8960	8960	0
517	20250304	125100	1057637725	8960	8965	8970	8960	150
518	20250304	125000	1056293680	8960	8960	8960	8960	1
519	20250304	124900	1056284720	8960	8960	8960	8960	2
520	20250304	124800	1056266800	8950	8960	8960	8950	17
521	20250304	124700	1056114580	8950	8960	8960	8950	1202
522	20250304	124600	1045344670	8960	8960	8960	8960	2
523	20250304	124500	1045326750	8960	8950	8960	8950	32
524	20250304	124400	1045040340	8960	8960	8960	8960	21
525	20250304	124300	1044852180	8960	8960	8960	8960	4
526	20250304	124200	1044816340	8950	8950	8950	8950	1637
527	20250304	124100	1030165190	8950	8955	8955	8950	239
528	20250304	124000	1028026085	8950	8950	8950	8950	0
529	20250304	123900	1028026085	8950	8955	8955	8950	88
530	20250304	123800	1027238390	8960	8960	8960	8960	35
531	20250304	123700	1026924790	8960	8970	8970	8960	182
532	20250304	123600	1025293690	8960	8960	8960	8960	304
533	20250304	123500	1022569850	8960	8960	8960	8960	0
534	20250304	123400	1022569850	8960	8990	8990	8960	501
535	20250304	123300	1018080760	8970	8990	8990	8970	50
536	20250304	123200	1017632140	8970	8980	8980	8970	173
537	20250304	123100	1016078610	8980	8960	8980	8960	284
538	20250304	123000	1013530470	8960	8960	8960	8960	0
539	20250304	122900	1013530470	8960	8960	8960	8960	0
540	20250304	122800	1013530470	8960	8960	8960	8960	10
541	20250304	122700	1013440870	8960	8960	8960	8960	31
542	20250304	122600	1013163110	8960	8960	8960	8960	0
543	20250304	122500	1013163110	8960	8965	8965	8960	279
544	20250304	122400	1010663230	8960	8960	8960	8960	600
545	20250304	122300	1005287230	8960	8960	8960	8960	0
546	20250304	122200	1005287230	8960	8960	8960	8960	485
547	20250304	122100	1000941630	8980	8980	8980	8960	375
548	20250304	122000	997578820	8980	8980	8980	8980	3
549	20250304	121900	997551880	8980	8980	8980	8980	2
550	20250304	121800	997533920	8990	8990	8990	8990	0
551	20250304	121700	997533920	8990	8990	8990	8990	1
552	20250304	121600	997524930	8990	8990	8990	8990	0
553	20250304	121500	997524930	8990	8990	8990	8990	10
554	20250304	121400	997435030	8990	8990	8990	8990	0
555	20250304	121300	997435030	8990	8970	8990	8970	25
556	20250304	121200	997210760	8970	8970	8970	8970	4
557	20250304	121100	997174880	8970	8970	8970	8970	0
558	20250304	121000	997174880	8970	8970	8970	8970	50
559	20250304	120900	996726380	8970	8970	8970	8970	51
560	20250304	120800	996268910	8980	8990	8990	8980	70
561	20250304	120700	995640260	8990	8990	8990	8990	16
562	20250304	120600	995496420	8990	8990	8990	8990	2
563	20250304	120500	995478440	8990	8990	8990	8990	2
564	20250304	120400	995460460	8980	8980	8980	8980	30
565	20250304	120300	995191060	8980	8980	8980	8980	209
566	20250304	120200	993314240	8970	8980	8980	8970	126
567	20250304	120100	992183020	8980	8970	8980	8960	120
568	20250304	120000	991107500	8970	8970	8970	8970	540
569	20250304	115900	986263700	8970	8970	8970	8970	0
570	20250304	115800	986263700	8970	8970	8970	8970	0
571	20250304	115700	986263700	8970	8970	8970	8970	284
572	20250304	115600	983716220	8970	8970	8970	8970	0
573	20250304	115500	983716220	8970	8970	8970	8970	21
574	20250304	115400	983527850	8970	8970	8970	8970	288
575	20250304	115300	980944490	8980	8980	8980	8980	0
576	20250304	115200	980944490	8980	8970	8980	8970	8
577	20250304	115100	980872700	8980	8980	8980	8960	8
578	20250304	115000	980800900	8960	8980	8980	8960	27
579	20250304	114900	980558700	8980	8980	8980	8980	111
580	20250304	114800	979561920	8960	8970	8970	8960	7
581	20250304	114700	979499180	8960	8960	8960	8960	0
582	20250304	114600	979499180	8960	8960	8960	8960	13
583	20250304	114500	979382700	8980	8950	8980	8950	941
584	20250304	114400	970960540	8960	8970	8970	8960	834
585	20250304	114300	963485850	8970	8970	8970	8970	0
586	20250304	114200	963485850	8970	8990	8990	8970	2
587	20250304	114100	963467890	8990	8990	8990	8970	54
588	20250304	114000	962982710	8990	8990	8990	8990	101
589	20250304	113900	962074720	8990	8960	8990	8960	18
590	20250304	113800	961913170	8990	8990	8990	8990	0
591	20250304	113700	961913170	8990	8990	8990	8990	0
592	20250304	113600	961913170	8990	8990	8990	8990	0
593	20250304	113500	961913170	8990	8990	8990	8990	1
594	20250304	113400	961904180	8960	8960	8960	8960	1
595	20250304	113300	961895220	8960	8960	8960	8960	169
596	20250304	113200	960380980	8990	8990	8990	8990	5
597	20250304	113100	960336030	8990	8990	8990	8990	0
598	20250304	113000	960336030	8990	8990	8990	8990	100
599	20250304	112900	959437030	8990	8960	8990	8960	101
600	20250304	112800	958529070	8960	8970	8970	8960	350
601	20250304	112700	955390770	8960	9000	9000	8960	237
602	20250304	112600	953266570	8950	8950	8950	8950	0
603	20250304	112500	953266570	8950	8950	8950	8950	0
604	20250304	112400	953266570	8950	8990	8990	8950	508
605	20250304	112300	948715820	8990	8990	8990	8990	11
606	20250304	112200	948616930	8990	8980	8990	8980	21
607	20250304	112100	948428340	8980	8960	8980	8960	258
608	20250304	112000	946111780	8960	8980	8980	8960	163
609	20250304	111900	944651090	8980	8980	8980	8980	11
610	20250304	111800	944552310	8980	8990	8990	8980	25
611	20250304	111700	944327590	8990	8990	8990	8990	60
612	20250304	111600	943788190	8990	8990	8990	8990	90
613	20250304	111500	942979090	8990	8990	8990	8990	0
614	20250304	111400	942979090	8990	8990	8990	8990	0
615	20250304	111300	942979090	8990	8990	8990	8990	151
616	20250304	111200	941621600	8990	8985	8990	8980	241
617	20250304	111100	939455635	8980	8980	8980	8980	31
618	20250304	111000	939177255	8980	8950	8980	8950	1736
619	20250304	110900	923618765	8940	8940	8940	8940	0
620	20250304	110800	923618765	8940	8940	8950	8940	52
621	20250304	110700	923153875	8950	8950	8950	8940	131
622	20250304	110600	921981675	8950	8950	8950	8950	211
623	20250304	110500	920093225	8940	8940	8940	8940	870
624	20250304	110400	912315425	8940	8950	8950	8940	51
625	20250304	110300	911859355	8950	8950	8960	8950	2588
626	20250304	110200	888696745	8950	8950	8960	8950	152
627	20250304	110100	887336245	8950	8950	8960	8950	248
628	20250304	110000	885116145	8960	8950	8960	8950	150
629	20250304	105900	883773625	8950	8960	8960	8950	60
630	20250304	105800	883236425	8960	8960	8960	8960	174
631	20250304	105700	881677385	8960	8970	8970	8960	387
632	20250304	105600	878208305	8970	8960	8970	8960	672
633	20250304	105500	872181465	8960	8970	8970	8960	514
634	20250304	105400	867571345	8960	8960	8960	8960	15
635	20250304	105300	867436945	8960	8960	8960	8960	353
636	20250304	105200	864274065	8960	8950	8960	8950	175
637	20250304	105100	862706485	8960	8950	8960	8950	417
638	20250304	105000	858974325	8950	8960	8960	8950	2447
639	20250304	104900	837073575	8960	8960	8960	8960	2
640	20250304	104800	837055655	8960	8960	8960	8950	530
641	20250304	104700	832311855	8950	8950	8960	8950	198
642	20250304	104600	830539705	8960	8960	8960	8960	28
643	20250304	104500	830288825	8960	8960	8960	8960	22
644	20250304	104400	830091705	8950	8960	8960	8950	25
645	20250304	104300	829867935	8960	8960	8960	8950	33
646	20250304	104200	829572555	8960	8960	8960	8950	192
647	20250304	104100	827853235	8960	8960	8960	8950	937
648	20250304	104000	819466625	8960	8950	8960	8950	120
649	20250304	103900	818392615	8950	8950	8960	8950	249
650	20250304	103800	816163645	8960	8970	8970	8960	1361
651	20250304	103700	803968975	8970	8970	8970	8970	65
652	20250304	103600	803385925	8970	8980	8980	8970	184
653	20250304	103500	801735325	8980	8980	8980	8970	108
654	20250304	103400	800766435	8990	8990	8990	8990	5
655	20250304	103300	800721485	8970	8980	8990	8970	223
656	20250304	103200	798718935	8990	8970	8990	8970	807
657	20250304	103100	791479005	8970	8990	8990	8970	637
658	20250304	103000	785760825	8990	8990	8990	8990	77
659	20250304	102900	785068595	8980	8980	8980	8980	267
660	20250304	102800	782670935	8980	8985	8985	8980	97
661	20250304	102700	781799620	8985	8990	8990	8980	63
662	20250304	102600	781233780	8990	8990	8990	8990	181
663	20250304	102500	779606590	8970	8980	8980	8970	404
664	20250304	102400	775982370	8970	8990	8990	8970	101
665	20250304	102300	775076380	8990	8990	8990	8990	1
666	20250304	102200	775067390	8990	8970	8990	8970	24
667	20250304	102100	774851710	8980	8980	8990	8970	373
668	20250304	102000	771505040	8980	8980	8990	8980	234
669	20250304	101900	769403640	8980	8980	8980	8980	120
670	20250304	101800	768326040	8990	8990	8990	8990	1
671	20250304	101700	768317050	8990	8980	8990	8980	109
672	20250304	101600	767338210	8990	8990	8990	8980	258
673	20250304	101500	765019475	8980	8985	8985	8980	80
674	20250304	101400	764301060	8985	8985	8985	8985	0
675	20250304	101300	764301060	8985	8980	8985	8970	249
676	20250304	101200	762065790	8980	8980	8980	8980	44
677	20250304	101100	761670670	8980	8990	8990	8970	509
678	20250304	101000	757103580	8970	8990	8990	8970	137
679	20250304	100900	755873500	8990	8990	8990	8990	41
680	20250304	100800	755504910	8990	8980	8990	8980	83
681	20250304	100700	754759010	9000	8990	9010	8990	455
682	20250304	100600	750662720	8990	8980	8990	8980	253
683	20250304	100500	748390290	8990	8990	8990	8990	50
684	20250304	100400	747940790	8990	8985	8990	8960	1008
685	20250304	100300	738900555	8990	8980	8990	8980	214
686	20250304	100200	736978735	9010	9000	9010	8980	416
687	20250304	100100	733236755	9010	9000	9010	8990	353
688	20250304	100000	730061335	9010	9000	9010	9000	265
689	20250304	095900	727676295	9000	9000	9000	9000	5
690	20250304	095800	727631295	8990	8990	8995	8990	460
691	20250304	095700	723495455	8990	8990	8990	8985	108
692	20250304	095600	722524555	8990	8975	8990	8975	462
693	20250304	095500	718375750	8970	8960	8970	8940	1368
694	20250304	095400	706118615	8950	8950	8950	8950	38
695	20250304	095300	705778515	8940	8960	8960	8940	3100
696	20250304	095200	678054965	8960	8960	8960	8950	27
697	20250304	095100	677813145	8960	8960	8960	8960	102
698	20250304	095000	676899225	8950	8955	8955	8950	1093
699	20250304	094900	667116865	8960	8950	8960	8950	1809
700	20250304	094800	650926130	8960	8960	8960	8960	490
701	20250304	094700	646535730	8960	8970	8970	8960	147
702	20250304	094600	645217570	8960	8960	8970	8960	82
703	20250304	094500	644482780	8950	8960	8970	8950	996
704	20250304	094400	635558700	8970	8970	8970	8970	141
705	20250304	094300	634293930	8970	8970	8970	8960	246
706	20250304	094200	632087475	8970	8960	8970	8950	587
707	20250304	094100	626828715	8950	8950	8950	8950	322
708	20250304	094000	623946815	8955	8960	8960	8950	2602
709	20250304	093900	600651550	8960	8960	8970	8950	7138
710	20250304	093800	536731215	8960	8970	8970	8960	1274
711	20250304	093700	525304935	8970	8980	8980	8970	807
712	20250304	093600	518065635	8980	8985	8985	8970	1891
713	20250304	093500	501094355	8985	8990	8990	8980	3582
714	20250304	093400	468917300	8990	8990	9000	8990	4072
715	20250304	093300	432297850	9000	9000	9000	8990	2292
716	20250304	093200	411671670	9000	9000	9000	8990	1788
717	20250304	093100	395587180	9005	9020	9050	9000	2294
718	20250304	093000	374920910	9020	9050	9050	9000	9087
719	20250304	092900	292997840	9050	9040	9050	9040	326
720	20250304	092800	290050040	9050	9050	9050	9050	393
721	20250304	092700	286493390	9050	9050	9050	9050	128
722	20250304	092600	285334990	9050	9050	9050	9050	54
723	20250304	092500	284846290	9050	9050	9050	9030	820
724	20250304	092400	277433290	9050	9065	9065	9040	2449
725	20250304	092300	255260195	9065	9070	9070	9065	244
726	20250304	092200	253047130	9070	9060	9070	9060	405
727	20250304	092100	249376780	9070	9100	9100	9060	299
728	20250304	092000	246660530	9100	9050	9100	9050	192
729	20250304	091900	244920430	9050	9070	9070	9050	501
730	20250304	091800	240382240	9060	9060	9100	9060	325
731	20250304	091700	237436110	9040	9040	9050	9040	1768
732	20250304	091600	221451330	9040	9050	9050	9040	229
733	20250304	091500	219380380	9050	9020	9050	9010	194
734	20250304	091400	217630020	9010	9030	9030	9010	1318
735	20250304	091300	205753100	9010	9035	9035	9010	5671
736	20250304	091200	154587245	9035	9050	9050	9030	1231
737	20250304	091100	143461355	9050	9050	9070	9050	96
738	20250304	091000	142591575	9040	9100	9100	9040	846
739	20250304	090900	134909405	9100	9010	9100	9010	284
740	20250304	090800	132336695	9010	9010	9020	9000	2655
741	20250304	090700	108428710	9010	9050	9100	9010	2680
742	20250304	090600	84214110	9050	9010	9050	9000	2920
743	20250304	090500	57932320	9000	9090	9090	9000	1935
744	20250304	090400	40402090	9100	9210	9230	9100	1858
745	20250304	090300	23395930	9220	9270	9270	9200	1556
746	20250304	090200	8995590	9270	9370	9370	9270	617
747	20250304	090100	3264240	9380	9380	9380	9380	1
748	20250304	090000	3254860	9380	9380	9380	9380	342