KissMeData/425420/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	214900	544442955	16520	16520	16520	16520	413
3	20250304	214800	544442955	16520	16520	16520	16520	0
4	20250304	214700	544442955	16520	16520	16520	16520	0
5	20250304	214600	544442955	16520	16520	16520	16520	0
6	20250304	214500	544442955	16520	16520	16520	16520	0
7	20250304	214400	544442955	16520	16520	16520	16520	0
8	20250304	214300	544442955	16520	16520	16520	16520	0
9	20250304	214200	544442955	16520	16520	16520	16520	0
10	20250304	214100	544442955	16520	16520	16520	16520	0
11	20250304	214000	544442955	16520	16520	16520	16520	0
12	20250304	213900	544442955	16520	16520	16520	16520	0
13	20250304	213800	544442955	16520	16520	16520	16520	0
14	20250304	213700	544442955	16520	16520	16520	16520	0
15	20250304	213600	544442955	16520	16520	16520	16520	0
16	20250304	213500	544442955	16520	16520	16520	16520	0
17	20250304	213400	544442955	16520	16520	16520	16520	0
18	20250304	213300	544442955	16520	16520	16520	16520	0
19	20250304	213200	544442955	16520	16520	16520	16520	0
20	20250304	213100	544442955	16520	16520	16520	16520	0
21	20250304	213000	544442955	16520	16520	16520	16520	0
22	20250304	212900	544442955	16520	16520	16520	16520	0
23	20250304	212800	544442955	16520	16520	16520	16520	0
24	20250304	212700	544442955	16520	16520	16520	16520	0
25	20250304	212600	544442955	16520	16520	16520	16520	0
26	20250304	212500	544442955	16520	16520	16520	16520	0
27	20250304	212400	544442955	16520	16520	16520	16520	0
28	20250304	212300	544442955	16520	16520	16520	16520	0
29	20250304	212200	544442955	16520	16520	16520	16520	0
30	20250304	212100	544442955	16520	16520	16520	16520	0
31	20250304	212000	544442955	16520	16520	16520	16520	0
32	20250304	211900	544442955	16520	16520	16520	16520	413
33	20250304	211800	544442955	16520	16520	16520	16520	0
34	20250304	211700	544442955	16520	16520	16520	16520	0
35	20250304	211600	544442955	16520	16520	16520	16520	0
36	20250304	211500	544442955	16520	16520	16520	16520	0
37	20250304	211400	544442955	16520	16520	16520	16520	0
38	20250304	211300	544442955	16520	16520	16520	16520	0
39	20250304	211200	544442955	16520	16520	16520	16520	0
40	20250304	211100	544442955	16520	16520	16520	16520	0
41	20250304	211000	544442955	16520	16520	16520	16520	0
42	20250304	210900	544442955	16520	16520	16520	16520	0
43	20250304	210800	544442955	16520	16520	16520	16520	0
44	20250304	210700	544442955	16520	16520	16520	16520	0
45	20250304	210600	544442955	16520	16520	16520	16520	0
46	20250304	210500	544442955	16520	16520	16520	16520	0
47	20250304	210400	544442955	16520	16520	16520	16520	0
48	20250304	210300	544442955	16520	16520	16520	16520	0
49	20250304	210200	544442955	16520	16520	16520	16520	0
50	20250304	210100	544442955	16520	16520	16520	16520	0
51	20250304	210000	544442955	16520	16520	16520	16520	0
52	20250304	205900	544442955	16520	16520	16520	16520	0
53	20250304	205800	544442955	16520	16520	16520	16520	0
54	20250304	205700	544442955	16520	16520	16520	16520	0
55	20250304	205600	544442955	16520	16520	16520	16520	0
56	20250304	205500	544442955	16520	16520	16520	16520	0
57	20250304	205400	544442955	16520	16520	16520	16520	0
58	20250304	205300	544442955	16520	16520	16520	16520	0
59	20250304	205200	544442955	16520	16520	16520	16520	0
60	20250304	205100	544442955	16520	16520	16520	16520	0
61	20250304	205000	544442955	16520	16520	16520	16520	0
62	20250304	204900	544442955	16520	16520	16520	16520	413
63	20250304	204800	544442955	16520	16520	16520	16520	0
64	20250304	204700	544442955	16520	16520	16520	16520	0
65	20250304	204600	544442955	16520	16520	16520	16520	0
66	20250304	204500	544442955	16520	16520	16520	16520	0
67	20250304	204400	544442955	16520	16520	16520	16520	0
68	20250304	204300	544442955	16520	16520	16520	16520	0
69	20250304	204200	544442955	16520	16520	16520	16520	0
70	20250304	204100	544442955	16520	16520	16520	16520	0
71	20250304	204000	544442955	16520	16520	16520	16520	0
72	20250304	203900	544442955	16520	16520	16520	16520	0
73	20250304	203800	544442955	16520	16520	16520	16520	0
74	20250304	203700	544442955	16520	16520	16520	16520	0
75	20250304	203600	544442955	16520	16520	16520	16520	0
76	20250304	203500	544442955	16520	16520	16520	16520	0
77	20250304	203400	544442955	16520	16520	16520	16520	0
78	20250304	203300	544442955	16520	16520	16520	16520	0
79	20250304	203200	544442955	16520	16520	16520	16520	0
80	20250304	203100	544442955	16520	16520	16520	16520	0
81	20250304	203000	544442955	16520	16520	16520	16520	0
82	20250304	202900	544442955	16520	16520	16520	16520	0
83	20250304	202800	544442955	16520	16520	16520	16520	0
84	20250304	202700	544442955	16520	16520	16520	16520	0
85	20250304	202600	544442955	16520	16520	16520	16520	0
86	20250304	202500	544442955	16520	16520	16520	16520	0
87	20250304	202400	544442955	16520	16520	16520	16520	0
88	20250304	202300	544442955	16520	16520	16520	16520	0
89	20250304	202200	544442955	16520	16520	16520	16520	0
90	20250304	202100	544442955	16520	16520	16520	16520	0
91	20250304	202000	544442955	16520	16520	16520	16520	0
92	20250304	201900	544442955	16520	16520	16520	16520	413
93	20250304	201800	544442955	16520	16520	16520	16520	0
94	20250304	201700	544442955	16520	16520	16520	16520	0
95	20250304	201600	544442955	16520	16520	16520	16520	0
96	20250304	201500	544442955	16520	16520	16520	16520	0
97	20250304	201400	544442955	16520	16520	16520	16520	0
98	20250304	201300	544442955	16520	16520	16520	16520	0
99	20250304	201200	544442955	16520	16520	16520	16520	0
100	20250304	201100	544442955	16520	16520	16520	16520	0
101	20250304	201000	544442955	16520	16520	16520	16520	0
102	20250304	200900	544442955	16520	16520	16520	16520	0
103	20250304	200800	544442955	16520	16520	16520	16520	0
104	20250304	200700	544442955	16520	16520	16520	16520	0
105	20250304	200600	544442955	16520	16520	16520	16520	0
106	20250304	200500	544442955	16520	16520	16520	16520	0
107	20250304	200400	544442955	16520	16520	16520	16520	0
108	20250304	200300	544442955	16520	16520	16520	16520	0
109	20250304	200200	544442955	16520	16520	16520	16520	0
110	20250304	200100	544442955	16520	16520	16520	16520	0
111	20250304	200000	544442955	16520	16520	16520	16520	0
112	20250304	195900	544442955	16520	16520	16520	16520	0
113	20250304	195800	544442955	16520	16520	16520	16520	0
114	20250304	195700	544442955	16520	16520	16520	16520	0
115	20250304	195600	544442955	16520	16520	16520	16520	0
116	20250304	195500	544442955	16520	16520	16520	16520	0
117	20250304	195400	544442955	16520	16520	16520	16520	0
118	20250304	195300	544442955	16520	16520	16520	16520	0
119	20250304	195200	544442955	16520	16520	16520	16520	0
120	20250304	195100	544442955	16520	16520	16520	16520	0
121	20250304	195000	544442955	16520	16520	16520	16520	0
122	20250304	194900	544442955	16520	16520	16520	16520	413
123	20250304	194800	544442955	16520	16520	16520	16520	0
124	20250304	194700	544442955	16520	16520	16520	16520	0
125	20250304	194600	544442955	16520	16520	16520	16520	0
126	20250304	194500	544442955	16520	16520	16520	16520	0
127	20250304	194400	544442955	16520	16520	16520	16520	0
128	20250304	194300	544442955	16520	16520	16520	16520	0
129	20250304	194200	544442955	16520	16520	16520	16520	0
130	20250304	194100	544442955	16520	16520	16520	16520	0
131	20250304	194000	544442955	16520	16520	16520	16520	0
132	20250304	193900	544442955	16520	16520	16520	16520	0
133	20250304	193800	544442955	16520	16520	16520	16520	0
134	20250304	193700	544442955	16520	16520	16520	16520	0
135	20250304	193600	544442955	16520	16520	16520	16520	0
136	20250304	193500	544442955	16520	16520	16520	16520	0
137	20250304	193400	544442955	16520	16520	16520	16520	0
138	20250304	193300	544442955	16520	16520	16520	16520	0
139	20250304	193200	544442955	16520	16520	16520	16520	0
140	20250304	193100	544442955	16520	16520	16520	16520	0
141	20250304	193000	544442955	16520	16520	16520	16520	0
142	20250304	192900	544442955	16520	16520	16520	16520	0
143	20250304	192800	544442955	16520	16520	16520	16520	0
144	20250304	192700	544442955	16520	16520	16520	16520	0
145	20250304	192600	544442955	16520	16520	16520	16520	0
146	20250304	192500	544442955	16520	16520	16520	16520	0
147	20250304	192400	544442955	16520	16520	16520	16520	0
148	20250304	192300	544442955	16520	16520	16520	16520	0
149	20250304	192200	544442955	16520	16520	16520	16520	0
150	20250304	192100	544442955	16520	16520	16520	16520	0
151	20250304	192000	544442955	16520	16520	16520	16520	0
152	20250304	191900	544442955	16520	16520	16520	16520	413
153	20250304	191800	544442955	16520	16520	16520	16520	0
154	20250304	191700	544442955	16520	16520	16520	16520	0
155	20250304	191600	544442955	16520	16520	16520	16520	0
156	20250304	191500	544442955	16520	16520	16520	16520	0
157	20250304	191400	544442955	16520	16520	16520	16520	0
158	20250304	191300	544442955	16520	16520	16520	16520	0
159	20250304	191200	544442955	16520	16520	16520	16520	0
160	20250304	191100	544442955	16520	16520	16520	16520	0
161	20250304	191000	544442955	16520	16520	16520	16520	0
162	20250304	190900	544442955	16520	16520	16520	16520	0
163	20250304	190800	544442955	16520	16520	16520	16520	0
164	20250304	190700	544442955	16520	16520	16520	16520	0
165	20250304	190600	544442955	16520	16520	16520	16520	0
166	20250304	190500	544442955	16520	16520	16520	16520	0
167	20250304	190400	544442955	16520	16520	16520	16520	0
168	20250304	190300	544442955	16520	16520	16520	16520	0
169	20250304	190200	544442955	16520	16520	16520	16520	0
170	20250304	190100	544442955	16520	16520	16520	16520	0
171	20250304	190000	544442955	16520	16520	16520	16520	0
172	20250304	185900	544442955	16520	16520	16520	16520	0
173	20250304	185800	544442955	16520	16520	16520	16520	0
174	20250304	185700	544442955	16520	16520	16520	16520	0
175	20250304	185600	544442955	16520	16520	16520	16520	0
176	20250304	185500	544442955	16520	16520	16520	16520	0
177	20250304	185400	544442955	16520	16520	16520	16520	0
178	20250304	185300	544442955	16520	16520	16520	16520	0
179	20250304	185200	544442955	16520	16520	16520	16520	0
180	20250304	185100	544442955	16520	16520	16520	16520	0
181	20250304	185000	544442955	16520	16520	16520	16520	0
182	20250304	184900	544442955	16520	16520	16520	16520	413
183	20250304	184800	544442955	16520	16520	16520	16520	0
184	20250304	184700	544442955	16520	16520	16520	16520	0
185	20250304	184600	544442955	16520	16520	16520	16520	0
186	20250304	184500	544442955	16520	16520	16520	16520	0
187	20250304	184400	544442955	16520	16520	16520	16520	0
188	20250304	184300	544442955	16520	16520	16520	16520	0
189	20250304	184200	544442955	16520	16520	16520	16520	0
190	20250304	184100	544442955	16520	16520	16520	16520	0
191	20250304	184000	544442955	16520	16520	16520	16520	0
192	20250304	183900	544442955	16520	16520	16520	16520	0
193	20250304	183800	544442955	16520	16520	16520	16520	0
194	20250304	183700	544442955	16520	16520	16520	16520	0
195	20250304	183600	544442955	16520	16520	16520	16520	0
196	20250304	183500	544442955	16520	16520	16520	16520	0
197	20250304	183400	544442955	16520	16520	16520	16520	0
198	20250304	183300	544442955	16520	16520	16520	16520	0
199	20250304	183200	544442955	16520	16520	16520	16520	0
200	20250304	183100	544442955	16520	16520	16520	16520	0
201	20250304	183000	544442955	16520	16520	16520	16520	0
202	20250304	182900	544442955	16520	16520	16520	16520	0
203	20250304	182800	544442955	16520	16520	16520	16520	0
204	20250304	182700	544442955	16520	16520	16520	16520	0
205	20250304	182600	544442955	16520	16520	16520	16520	0
206	20250304	182500	544442955	16520	16520	16520	16520	0
207	20250304	182400	544442955	16520	16520	16520	16520	0
208	20250304	182300	544442955	16520	16520	16520	16520	0
209	20250304	182200	544442955	16520	16520	16520	16520	0
210	20250304	182100	544442955	16520	16520	16520	16520	0
211	20250304	182000	544442955	16520	16520	16520	16520	0
212	20250304	181900	544442955	16520	16520	16520	16520	413
213	20250304	181800	544442955	16520	16520	16520	16520	0
214	20250304	181700	544442955	16520	16520	16520	16520	0
215	20250304	181600	544442955	16520	16520	16520	16520	0
216	20250304	181500	544442955	16520	16520	16520	16520	0
217	20250304	181400	544442955	16520	16520	16520	16520	0
218	20250304	181300	544442955	16520	16520	16520	16520	0
219	20250304	181200	544442955	16520	16520	16520	16520	0
220	20250304	181100	544442955	16520	16520	16520	16520	0
221	20250304	181000	544442955	16520	16520	16520	16520	0
222	20250304	180900	544442955	16520	16520	16520	16520	0
223	20250304	180800	544442955	16520	16520	16520	16520	0
224	20250304	180700	544442955	16520	16520	16520	16520	0
225	20250304	180600	544442955	16520	16520	16520	16520	0
226	20250304	180500	544442955	16520	16520	16520	16520	0
227	20250304	180400	544442955	16520	16520	16520	16520	0
228	20250304	180300	544442955	16520	16520	16520	16520	0
229	20250304	180200	544442955	16520	16520	16520	16520	0
230	20250304	180100	544442955	16520	16520	16520	16520	0
231	20250304	180000	544442955	16520	16520	16520	16520	0
232	20250304	175900	544442955	16520	16520	16520	16520	0
233	20250304	175800	544442955	16520	16520	16520	16520	0
234	20250304	175700	544442955	16520	16520	16520	16520	0
235	20250304	175600	544442955	16520	16520	16520	16520	0
236	20250304	175500	544442955	16520	16520	16520	16520	0
237	20250304	175400	544442955	16520	16520	16520	16520	0
238	20250304	175300	544442955	16520	16520	16520	16520	0
239	20250304	175200	544442955	16520	16520	16520	16520	0
240	20250304	175100	544442955	16520	16520	16520	16520	0
241	20250304	175000	544442955	16520	16520	16520	16520	0
242	20250304	174900	544442955	16520	16520	16520	16520	413
243	20250304	174800	544442955	16520	16520	16520	16520	0
244	20250304	174700	544442955	16520	16520	16520	16520	0
245	20250304	174600	544442955	16520	16520	16520	16520	0
246	20250304	174500	544442955	16520	16520	16520	16520	0
247	20250304	174400	544442955	16520	16520	16520	16520	0
248	20250304	174300	544442955	16520	16520	16520	16520	0
249	20250304	174200	544442955	16520	16520	16520	16520	0
250	20250304	174100	544442955	16520	16520	16520	16520	0
251	20250304	174000	544442955	16520	16520	16520	16520	0
252	20250304	173900	544442955	16520	16520	16520	16520	0
253	20250304	173800	544442955	16520	16520	16520	16520	0
254	20250304	173700	544442955	16520	16520	16520	16520	0
255	20250304	173600	544442955	16520	16520	16520	16520	0
256	20250304	173500	544442955	16520	16520	16520	16520	0
257	20250304	173400	544442955	16520	16520	16520	16520	0
258	20250304	173300	544442955	16520	16520	16520	16520	0
259	20250304	173200	544442955	16520	16520	16520	16520	0
260	20250304	173100	544442955	16520	16520	16520	16520	0
261	20250304	173000	544442955	16520	16520	16520	16520	0
262	20250304	172900	544442955	16520	16520	16520	16520	0
263	20250304	172800	544442955	16520	16520	16520	16520	0
264	20250304	172700	544442955	16520	16520	16520	16520	0
265	20250304	172600	544442955	16520	16520	16520	16520	0
266	20250304	172500	544442955	16520	16520	16520	16520	0
267	20250304	172400	544442955	16520	16520	16520	16520	0
268	20250304	172300	544442955	16520	16520	16520	16520	0
269	20250304	172200	544442955	16520	16520	16520	16520	0
270	20250304	172100	544442955	16520	16520	16520	16520	0
271	20250304	172000	544442955	16520	16520	16520	16520	0
272	20250304	171900	544442955	16520	16520	16520	16520	413
273	20250304	171800	544442955	16520	16520	16520	16520	0
274	20250304	171700	544442955	16520	16520	16520	16520	0
275	20250304	171600	544442955	16520	16520	16520	16520	0
276	20250304	171500	544442955	16520	16520	16520	16520	0
277	20250304	171400	544442955	16520	16520	16520	16520	0
278	20250304	171300	544442955	16520	16520	16520	16520	0
279	20250304	171200	544442955	16520	16520	16520	16520	0
280	20250304	171100	544442955	16520	16520	16520	16520	0
281	20250304	171000	544442955	16520	16520	16520	16520	0
282	20250304	170900	544442955	16520	16520	16520	16520	0
283	20250304	170800	544442955	16520	16520	16520	16520	0
284	20250304	170700	544442955	16520	16520	16520	16520	0
285	20250304	170600	544442955	16520	16520	16520	16520	0
286	20250304	170500	544442955	16520	16520	16520	16520	0
287	20250304	170400	544442955	16520	16520	16520	16520	0
288	20250304	170300	544442955	16520	16520	16520	16520	0
289	20250304	170200	544442955	16520	16520	16520	16520	0
290	20250304	170100	544442955	16520	16520	16520	16520	0
291	20250304	170000	544442955	16520	16520	16520	16520	0
292	20250304	165900	544442955	16520	16520	16520	16520	0
293	20250304	165800	544442955	16520	16520	16520	16520	0
294	20250304	165700	544442955	16520	16520	16520	16520	0
295	20250304	165600	544442955	16520	16520	16520	16520	0
296	20250304	165500	544442955	16520	16520	16520	16520	0
297	20250304	165400	544442955	16520	16520	16520	16520	0
298	20250304	165300	544442955	16520	16520	16520	16520	0
299	20250304	165200	544442955	16520	16520	16520	16520	0
300	20250304	165100	544442955	16520	16520	16520	16520	0
301	20250304	165000	544442955	16520	16520	16520	16520	0
302	20250304	164900	544442955	16520	16520	16520	16520	413
303	20250304	164800	544442955	16520	16520	16520	16520	0
304	20250304	164700	544442955	16520	16520	16520	16520	0
305	20250304	164600	544442955	16520	16520	16520	16520	0
306	20250304	164500	544442955	16520	16520	16520	16520	0
307	20250304	164400	544442955	16520	16520	16520	16520	0
308	20250304	164300	544442955	16520	16520	16520	16520	0
309	20250304	164200	544442955	16520	16520	16520	16520	0
310	20250304	164100	544442955	16520	16520	16520	16520	0
311	20250304	164000	544442955	16520	16520	16520	16520	0
312	20250304	163900	544442955	16520	16520	16520	16520	0
313	20250304	163800	544442955	16520	16520	16520	16520	0
314	20250304	163700	544442955	16520	16520	16520	16520	0
315	20250304	163600	544442955	16520	16520	16520	16520	0
316	20250304	163500	544442955	16520	16520	16520	16520	0
317	20250304	163400	544442955	16520	16520	16520	16520	0
318	20250304	163300	544442955	16520	16520	16520	16520	0
319	20250304	163200	544442955	16520	16520	16520	16520	0
320	20250304	163100	544442955	16520	16520	16520	16520	0
321	20250304	163000	544442955	16520	16520	16520	16520	0
322	20250304	162900	544442955	16520	16520	16520	16520	0
323	20250304	162800	544442955	16520	16520	16520	16520	0
324	20250304	162700	544442955	16520	16520	16520	16520	0
325	20250304	162600	544442955	16520	16520	16520	16520	0
326	20250304	162500	544442955	16520	16520	16520	16520	0
327	20250304	162400	544442955	16520	16520	16520	16520	0
328	20250304	162300	544442955	16520	16520	16520	16520	0
329	20250304	162200	544442955	16520	16520	16520	16520	0
330	20250304	162100	544442955	16520	16520	16520	16520	0
331	20250304	162000	544442955	16520	16520	16520	16520	0
332	20250304	161900	544442955	16520	16520	16520	16520	413
333	20250304	161800	544442955	16520	16520	16520	16520	0
334	20250304	161700	544442955	16520	16520	16520	16520	0
335	20250304	161600	544442955	16520	16520	16520	16520	0
336	20250304	161500	544442955	16520	16520	16520	16520	0
337	20250304	161400	544442955	16520	16520	16520	16520	0
338	20250304	161300	544442955	16520	16520	16520	16520	0
339	20250304	161200	544442955	16520	16520	16520	16520	0
340	20250304	161100	544442955	16520	16520	16520	16520	0
341	20250304	161000	544442955	16520	16520	16520	16520	0
342	20250304	160900	544442955	16520	16520	16520	16520	0
343	20250304	160800	544442955	16520	16520	16520	16520	0
344	20250304	160700	544442955	16520	16520	16520	16520	0
345	20250304	160600	544442955	16520	16520	16520	16520	0
346	20250304	160500	544442955	16520	16520	16520	16520	0
347	20250304	160400	544442955	16520	16520	16520	16520	0
348	20250304	160300	544442955	16520	16520	16520	16520	0
349	20250304	160200	544442955	16520	16520	16520	16520	0
350	20250304	160100	544442955	16520	16520	16520	16520	0
351	20250304	160000	544442955	16520	16520	16520	16520	0
352	20250304	155900	544442955	16520	16520	16520	16520	0
353	20250304	155800	544442955	16520	16520	16520	16520	0
354	20250304	155700	544442955	16520	16520	16520	16520	0
355	20250304	155600	544442955	16520	16520	16520	16520	0
356	20250304	155500	544442955	16520	16520	16520	16520	0
357	20250304	155400	544442955	16520	16520	16520	16520	0
358	20250304	155300	544442955	16520	16520	16520	16520	0
359	20250304	155200	544442955	16520	16520	16520	16520	0
360	20250304	155100	544442955	16520	16520	16520	16520	0
361	20250304	155000	544442955	16520	16520	16520	16520	0
362	20250304	154900	544442955	16520	16520	16520	16520	413
363	20250304	154800	544442955	16520	16520	16520	16520	0
364	20250304	154700	544442955	16520	16520	16520	16520	0
365	20250304	154600	544442955	16520	16520	16520	16520	0
366	20250304	154500	544442955	16520	16520	16520	16520	0
367	20250304	154400	544442955	16520	16520	16520	16520	0
368	20250304	154300	544442955	16520	16520	16520	16520	0
369	20250304	154200	544442955	16520	16520	16520	16520	0
370	20250304	154100	544442955	16520	16520	16520	16520	0
371	20250304	154000	544442955	16520	16520	16520	16520	0
372	20250304	153900	544442955	16520	16520	16520	16520	0
373	20250304	153800	544442955	16520	16520	16520	16520	0
374	20250304	153700	544442955	16520	16520	16520	16520	0
375	20250304	153600	544442955	16520	16520	16520	16520	0
376	20250304	153500	544442955	16520	16520	16520	16520	0
377	20250304	153400	544442955	16520	16520	16520	16520	0
378	20250304	153300	544442955	16520	16520	16520	16520	0
379	20250304	153200	544442955	16520	16520	16520	16520	0
380	20250304	153100	544442955	16520	16520	16520	16520	0
381	20250304	153000	544442955	16520	16520	16520	16520	413
382	20250304	152900	537620195	16520	16520	16520	16520	0
383	20250304	152800	537620195	16520	16520	16520	16520	0
384	20250304	152700	537620195	16520	16520	16520	16520	0
385	20250304	152600	537620195	16520	16520	16520	16520	0
386	20250304	152500	537620195	16520	16520	16520	16520	0
387	20250304	152400	537620195	16520	16520	16520	16520	0
388	20250304	152300	537620195	16520	16520	16520	16520	0
389	20250304	152200	537620195	16520	16520	16520	16520	0
390	20250304	152100	537620195	16520	16520	16520	16520	0
391	20250304	152000	537620195	16520	16520	16520	16520	0
392	20250304	151900	537620195	16520	16480	16520	16480	26
393	20250304	151800	537191675	16480	16480	16480	16480	20
394	20250304	151700	536862075	16490	16490	16490	16490	16
395	20250304	151600	536598235	16500	16540	16540	16500	38
396	20250304	151500	535970585	16540	16530	16540	16530	124
397	20250304	151400	533919855	16520	16520	16520	16520	234
398	20250304	151300	530054175	16520	16520	16520	16520	0
399	20250304	151200	530054175	16520	16520	16520	16520	5
400	20250304	151100	529971575	16520	16520	16520	16520	0
401	20250304	151000	529971575	16520	16520	16520	16520	175
402	20250304	150900	527080575	16510	16510	16510	16510	5
403	20250304	150800	526998025	16520	16510	16530	16510	308
404	20250304	150700	521910535	16500	16490	16500	16490	244
405	20250304	150600	517884545	16500	16510	16510	16500	6
406	20250304	150500	517785495	16520	16510	16520	16510	15
407	20250304	150400	517537795	16520	16495	16520	16480	69
408	20250304	150300	516399275	16480	16490	16490	16480	10
409	20250304	150200	516234395	16520	16520	16520	16520	57
410	20250304	150100	515292755	16510	16510	16510	16510	0
411	20250304	150000	515292755	16510	16510	16510	16510	0
412	20250304	145900	515292755	16510	16510	16510	16510	0
413	20250304	145800	515292755	16510	16400	16510	16400	627
414	20250304	145700	504987145	16390	16390	16390	16390	0
415	20250304	145600	504987145	16390	16390	16390	16390	0
416	20250304	145500	504987145	16390	16350	16390	16350	500
417	20250304	145400	496798425	16260	16260	16260	16260	0
418	20250304	145300	496798425	16260	16260	16260	16260	0
419	20250304	145200	496798425	16260	16255	16260	16255	219
420	20250304	145100	493238480	16255	16255	16255	16255	0
421	20250304	145000	493238480	16255	16255	16255	16255	1
422	20250304	144900	493222225	16250	16250	16250	16250	8
423	20250304	144800	493092225	16255	16255	16255	16255	0
424	20250304	144700	493092225	16255	16255	16255	16255	1
425	20250304	144600	493075970	16255	16250	16255	16250	3
426	20250304	144500	493027210	16255	16250	16255	16250	9
427	20250304	144400	492880920	16255	16255	16255	16255	70
428	20250304	144300	491743070	16260	16260	16260	16260	0
429	20250304	144200	491743070	16260	16260	16260	16260	0
430	20250304	144100	491743070	16260	16260	16260	16260	0
431	20250304	144000	491743070	16260	16260	16260	16260	0
432	20250304	143900	491743070	16260	16260	16260	16260	0
433	20250304	143800	491743070	16260	16260	16260	16260	0
434	20250304	143700	491743070	16260	16260	16260	16260	0
435	20250304	143600	491743070	16260	16260	16260	16260	8
436	20250304	143500	491612990	16310	16310	16310	16310	0
437	20250304	143400	491612990	16310	16310	16310	16310	0
438	20250304	143300	491612990	16310	16310	16310	16310	0
439	20250304	143200	491612990	16310	16310	16310	16310	0
440	20250304	143100	491612990	16310	16310	16310	16310	0
441	20250304	143000	491612990	16310	16310	16310	16310	0
442	20250304	142900	491612990	16310	16310	16310	16310	0
443	20250304	142800	491612990	16310	16310	16310	16310	1
444	20250304	142700	491596680	16310	16310	16310	16310	73
445	20250304	142600	490406050	16360	16360	16360	16360	0
446	20250304	142500	490406050	16360	16360	16360	16360	0
447	20250304	142400	490406050	16360	16360	16360	16360	0
448	20250304	142300	490406050	16360	16360	16360	16360	10
449	20250304	142200	490242450	16380	16380	16380	16380	5
450	20250304	142100	490160550	16390	16380	16390	16380	6
451	20250304	142000	490062260	16370	16370	16370	16370	10
452	20250304	141900	489898560	16370	16370	16370	16370	183
453	20250304	141800	486902850	16370	16370	16370	16370	1
454	20250304	141700	486886480	16370	16370	16370	16370	0
455	20250304	141600	486886480	16370	16360	16370	16360	35
456	20250304	141500	486313760	16360	16360	16360	16360	0
457	20250304	141400	486313760	16360	16360	16360	16360	0
458	20250304	141300	486313760	16360	16360	16360	16360	0
459	20250304	141200	486313760	16360	16360	16360	16360	6
460	20250304	141100	486215600	16360	16360	16360	16360	0
461	20250304	141000	486215600	16360	16360	16360	16360	2
462	20250304	140900	486182880	16360	16350	16360	16350	7
463	20250304	140800	486068370	16230	16230	16230	16230	0
464	20250304	140700	486068370	16230	16230	16230	16230	1
465	20250304	140600	486052140	16360	16360	16360	16360	0
466	20250304	140500	486052140	16360	16360	16360	16360	0
467	20250304	140400	486052140	16360	16310	16360	16310	1042
468	20250304	140300	469026490	16310	16310	16310	16310	0
469	20250304	140200	469026490	16310	16310	16310	16310	0
470	20250304	140100	469026490	16310	16260	16320	16260	795
471	20250304	140000	456065520	16260	16260	16260	16260	0
472	20250304	135900	456065520	16260	16260	16260	16260	15
473	20250304	135800	455821620	16160	16160	16160	16160	0
474	20250304	135700	455821620	16160	16160	16160	16160	0
475	20250304	135600	455821620	16160	16160	16160	16160	0
476	20250304	135500	455821620	16160	16200	16200	16160	33
477	20250304	135400	455287100	16210	16210	16210	16210	0
478	20250304	135300	455287100	16210	16210	16210	16210	0
479	20250304	135200	455287100	16210	16220	16220	16210	54
480	20250304	135100	454411720	16280	16280	16280	16280	0
481	20250304	135000	454411720	16280	16280	16280	16280	0
482	20250304	134900	454411720	16280	16280	16280	16280	0
483	20250304	134800	454411720	16280	16220	16280	16220	9
484	20250304	134700	454265440	16210	16240	16240	16210	407
485	20250304	134600	447665990	16330	16330	16330	16330	0
486	20250304	134500	447665990	16330	16330	16330	16330	200
487	20250304	134400	444399990	16330	16330	16330	16330	100
488	20250304	134300	442766990	16240	16240	16240	16240	0
489	20250304	134200	442766990	16240	16240	16240	16240	0
490	20250304	134100	442766990	16240	16240	16240	16240	0
491	20250304	134000	442766990	16240	16240	16240	16240	0
492	20250304	133900	442766990	16240	16240	16240	16240	0
493	20250304	133800	442766990	16240	16300	16300	16240	478
494	20250304	133700	434985990	16330	16330	16330	16330	0
495	20250304	133600	434985990	16330	16330	16330	16330	61
496	20250304	133500	433989860	16240	16240	16240	16240	0
497	20250304	133400	433989860	16240	16240	16240	16240	0
498	20250304	133300	433989860	16240	16240	16240	16240	0
499	20250304	133200	433989860	16240	16240	16240	16240	0
500	20250304	133100	433989860	16240	16240	16240	16240	50
501	20250304	133000	433177860	16240	16240	16240	16240	0
502	20250304	132900	433177860	16240	16240	16240	16240	0
503	20250304	132800	433177860	16240	16240	16240	16240	0
504	20250304	132700	433177860	16240	16240	16240	16240	0
505	20250304	132600	433177860	16240	16240	16240	16240	0
506	20250304	132500	433177860	16240	16240	16240	16240	0
507	20250304	132400	433177860	16240	16260	16260	16240	348
508	20250304	132300	427526110	16280	16290	16290	16280	200
509	20250304	132200	424270030	16280	16280	16280	16280	1
510	20250304	132100	424253750	16340	16340	16340	16340	0
511	20250304	132000	424253750	16340	16340	16340	16340	100
512	20250304	131900	422619750	16340	16340	16340	16340	0
513	20250304	131800	422619750	16340	16340	16340	16340	101
514	20250304	131700	420969410	16340	16340	16340	16340	0
515	20250304	131600	420969410	16340	16340	16340	16340	33
516	20250304	131500	420430190	16350	16350	16350	16350	0
517	20250304	131400	420430190	16350	16350	16350	16350	20
518	20250304	131300	420103190	16350	16350	16350	16350	5
519	20250304	131200	420021440	16300	16300	16300	16300	0
520	20250304	131100	420021440	16300	16300	16300	16300	0
521	20250304	131000	420021440	16300	16300	16300	16300	10
522	20250304	130900	419858440	16260	16260	16260	16260	0
523	20250304	130800	419858440	16260	16260	16260	16260	0
524	20250304	130700	419858440	16260	16260	16260	16260	0
525	20250304	130600	419858440	16260	16260	16260	16260	0
526	20250304	130500	419858440	16260	16260	16260	16260	31
527	20250304	130400	419354380	16260	16260	16260	16260	0
528	20250304	130300	419354380	16260	16260	16260	16260	0
529	20250304	130200	419354380	16260	16260	16260	16260	1
530	20250304	130100	419338120	16250	16250	16250	16250	99
531	20250304	130000	417729370	16260	16260	16260	16260	0
532	20250304	125900	417729370	16260	16260	16260	16260	0
533	20250304	125800	417729370	16260	16260	16260	16260	1
534	20250304	125700	417713110	16260	16260	16260	16260	3
535	20250304	125600	417664330	16300	16300	16300	16300	1
536	20250304	125500	417648030	16300	16300	16300	16300	0
537	20250304	125400	417648030	16300	16300	16300	16300	0
538	20250304	125300	417648030	16300	16260	16300	16260	185
539	20250304	125200	414639810	16250	16150	16250	16150	525
540	20250304	125100	406123750	16140	16140	16140	16140	10
541	20250304	125000	405962350	16130	16130	16130	16130	0
542	20250304	124900	405962350	16130	16130	16130	16130	6
543	20250304	124800	405865570	16130	16130	16130	16130	0
544	20250304	124700	405865570	16130	16130	16130	16130	0
545	20250304	124600	405865570	16130	16130	16130	16130	0
546	20250304	124500	405865570	16130	16130	16130	16130	5
547	20250304	124400	405784920	16120	16120	16120	16120	0
548	20250304	124300	405784920	16120	16120	16120	16120	0
549	20250304	124200	405784920	16120	16120	16120	16120	0
550	20250304	124100	405784920	16120	16120	16120	16120	0
551	20250304	124000	405784920	16120	16120	16120	16120	10
552	20250304	123900	405623720	16110	16110	16110	16110	0
553	20250304	123800	405623720	16110	16110	16110	16110	0
554	20250304	123700	405623720	16110	16110	16110	16110	139
555	20250304	123600	403384430	16110	16110	16110	16110	0
556	20250304	123500	403384430	16110	16110	16110	16110	0
557	20250304	123400	403384430	16110	16110	16110	16110	0
558	20250304	123300	403384430	16110	16110	16110	16110	0
559	20250304	123200	403384430	16110	16110	16110	16110	0
560	20250304	123100	403384430	16110	16110	16110	16110	0
561	20250304	123000	403384430	16110	16110	16110	16110	0
562	20250304	122900	403384430	16110	16110	16110	16110	0
563	20250304	122800	403384430	16110	16110	16110	16110	0
564	20250304	122700	403384430	16110	16110	16110	16110	0
565	20250304	122600	403384430	16110	16110	16110	16110	0
566	20250304	122500	403384430	16110	16110	16110	16110	0
567	20250304	122400	403384430	16110	16110	16110	16110	0
568	20250304	122300	403384430	16110	16110	16110	16110	0
569	20250304	122200	403384430	16110	16110	16110	16110	150
570	20250304	122100	400967930	16110	16110	16110	16110	0
571	20250304	122000	400967930	16110	16110	16110	16110	0
572	20250304	121900	400967930	16110	16110	16110	16110	0
573	20250304	121800	400967930	16110	16110	16110	16110	0
574	20250304	121700	400967930	16110	16110	16110	16110	114
575	20250304	121600	399131390	16110	16110	16110	16110	0
576	20250304	121500	399131390	16110	16110	16110	16110	5
577	20250304	121400	399050840	16200	16200	16200	16200	0
578	20250304	121300	399050840	16200	16200	16200	16200	2
579	20250304	121200	399018440	16110	16110	16110	16110	0
580	20250304	121100	399018440	16110	16110	16210	16110	8
581	20250304	121000	398889270	16110	16110	16110	16110	0
582	20250304	120900	398889270	16110	16110	16110	16110	0
583	20250304	120800	398889270	16110	16110	16110	16110	11
584	20250304	120700	398712060	16210	16210	16210	16210	0
585	20250304	120600	398712060	16210	16210	16210	16210	0
586	20250304	120500	398712060	16210	16210	16210	16210	0
587	20250304	120400	398712060	16210	16210	16210	16210	2
588	20250304	120300	398679640	16210	16210	16210	16210	100
589	20250304	120200	397058640	16030	16030	16030	16030	0
590	20250304	120100	397058640	16030	16030	16030	16030	0
591	20250304	120000	397058640	16030	16030	16030	16030	0
592	20250304	115900	397058640	16030	16030	16030	16030	0
593	20250304	115800	397058640	16030	16030	16030	16030	0
594	20250304	115700	397058640	16030	16030	16030	16030	0
595	20250304	115600	397058640	16030	16030	16030	16030	0
596	20250304	115500	397058640	16030	16030	16030	16030	0
597	20250304	115400	397058640	16030	16030	16030	16030	0
598	20250304	115300	397058640	16030	16030	16030	16030	10
599	20250304	115200	396898340	16210	16210	16210	16210	200
600	20250304	115100	393656340	16200	16200	16200	16200	0
601	20250304	115000	393656340	16200	16200	16200	16200	0
602	20250304	114900	393656340	16200	16200	16200	16200	0
603	20250304	114800	393656340	16200	16200	16200	16200	0
604	20250304	114700	393656340	16200	15980	16200	15980	142
605	20250304	114600	391356380	16210	16210	16210	16210	1
606	20250304	114500	391340170	15980	16200	16200	15980	21
607	20250304	114400	391000190	16200	16200	16200	16200	0
608	20250304	114300	391000190	16200	16200	16200	16200	13
609	20250304	114200	390789590	16200	16200	16200	16200	0
610	20250304	114100	390789590	16200	16150	16200	16150	61
611	20250304	114000	389801490	16070	16070	16070	16070	0
612	20250304	113900	389801490	16070	16070	16070	16070	275
613	20250304	113800	385382240	16070	16070	16070	16070	3
614	20250304	113700	385334030	15970	15970	15970	15970	0
615	20250304	113600	385334030	15970	15970	15970	15970	0
616	20250304	113500	385334030	15970	15960	15970	15960	638
617	20250304	113400	375147580	15950	15950	15950	15950	0
618	20250304	113300	375147580	15950	15940	15950	15940	55
619	20250304	113200	374270810	15930	15930	15935	15930	184
620	20250304	113100	371339270	15930	15930	15930	15930	10
621	20250304	113000	371179970	15930	15930	15930	15930	0
622	20250304	112900	371179970	15930	15930	15930	15930	0
623	20250304	112800	371179970	15930	15930	15930	15930	0
624	20250304	112700	371179970	15930	15930	15930	15930	0
625	20250304	112600	371179970	15930	15930	15930	15930	0
626	20250304	112500	371179970	15930	15930	15930	15930	9
627	20250304	112400	371036600	15810	15810	15810	15810	1
628	20250304	112300	371020790	15940	15940	15940	15940	3
629	20250304	112200	370972970	15940	15940	15940	15940	2
630	20250304	112100	370941090	15940	15940	15940	15940	0
631	20250304	112000	370941090	15940	15940	15940	15940	0
632	20250304	111900	370941090	15940	15940	15940	15940	7
633	20250304	111800	370829510	15950	15950	15950	15950	0
634	20250304	111700	370829510	15950	15950	15950	15950	0
635	20250304	111600	370829510	15950	15950	15950	15950	0
636	20250304	111500	370829510	15950	15840	15950	15840	1000
637	20250304	111400	354900240	15770	15770	15770	15770	0
638	20250304	111300	354900240	15770	15770	15770	15770	0
639	20250304	111200	354900240	15770	15770	15770	15770	0
640	20250304	111100	354900240	15770	15770	15770	15770	0
641	20250304	111000	354900240	15770	15770	15770	15770	0
642	20250304	110900	354900240	15770	15770	15770	15770	0
643	20250304	110800	354900240	15770	15770	15770	15770	1
644	20250304	110700	354884470	15770	15770	15770	15770	1
645	20250304	110600	354868700	15840	15840	15840	15840	0
646	20250304	110500	354868700	15840	15840	15840	15840	1
647	20250304	110400	354852860	15750	15750	15750	15750	0
648	20250304	110300	354852860	15750	15750	15750	15750	0
649	20250304	110200	354852860	15750	15750	15750	15750	0
650	20250304	110100	354852860	15750	15750	15750	15750	0
651	20250304	110000	354852860	15750	15750	15750	15750	0
652	20250304	105900	354852860	15750	15950	15950	15750	988
653	20250304	105800	339288350	15950	15950	15950	15950	1
654	20250304	105700	339272400	15840	15840	15840	15840	143
655	20250304	105600	337007280	15840	15840	15840	15840	0
656	20250304	105500	337007280	15840	15840	15840	15840	0
657	20250304	105400	337007280	15840	15840	15840	15840	1
658	20250304	105300	336991440	15810	15810	15810	15810	0
659	20250304	105200	336991440	15810	15800	15810	15800	46
660	20250304	105100	336264390	15740	15740	15740	15740	0
661	20250304	105000	336264390	15740	15740	15740	15740	0
662	20250304	104900	336264390	15740	15740	15740	15740	0
663	20250304	104800	336264390	15740	15740	15740	15740	1
664	20250304	104700	336248650	15740	15740	15740	15740	0
665	20250304	104600	336248650	15740	15740	15740	15740	14
666	20250304	104500	336028290	15730	15730	15730	15730	0
667	20250304	104400	336028290	15730	15730	15730	15730	0
668	20250304	104300	336028290	15730	15730	15730	15730	0
669	20250304	104200	336028290	15730	15730	15730	15730	0
670	20250304	104100	336028290	15730	15730	15810	15730	37
671	20250304	104000	335445290	15730	15730	15730	15730	0
672	20250304	103900	335445290	15730	15780	15780	15730	2668
673	20250304	103800	293422290	15780	15800	15800	15780	172
674	20250304	103700	290705820	15950	15950	15950	15950	0
675	20250304	103600	290705820	15950	15950	15950	15950	0
676	20250304	103500	290705820	15950	15950	15950	15950	0
677	20250304	103400	290705820	15950	15950	15950	15950	0
678	20250304	103300	290705820	15950	15950	15950	15950	30
679	20250304	103200	290227320	15790	15790	15790	15790	0
680	20250304	103100	290227320	15790	15870	15870	15790	347
681	20250304	103000	284742890	15870	15870	15870	15870	0
682	20250304	102900	284742890	15870	15870	15870	15870	0
683	20250304	102800	284742890	15870	15870	15870	15870	50
684	20250304	102700	283949390	15870	15870	15870	15870	0
685	20250304	102600	283949390	15870	15960	15960	15860	286
686	20250304	102500	279410075	15960	15960	15960	15960	0
687	20250304	102400	279410075	15960	15960	15960	15960	0
688	20250304	102300	279410075	15960	15960	15960	15960	2
689	20250304	102200	279378155	15960	15960	15960	15960	0
690	20250304	102100	279378155	15960	15960	15960	15960	0
691	20250304	102000	279378155	15960	15960	15960	15960	2
692	20250304	101900	279346235	15960	15960	15960	15960	0
693	20250304	101800	279346235	15960	15960	15960	15960	6
694	20250304	101700	279250475	15840	15840	15840	15840	0
695	20250304	101600	279250475	15840	15870	15870	15840	738
696	20250304	101500	267556535	15870	15900	15900	15870	417
697	20250304	101400	260933045	15900	15900	15900	15900	10
698	20250304	101300	260774045	15900	15900	15900	15900	31
699	20250304	101200	260281145	15870	15870	15870	15870	0
700	20250304	101100	260281145	15870	15870	15870	15870	0
701	20250304	101000	260281145	15870	15885	15885	15870	395
702	20250304	100900	254012345	15900	15900	15900	15900	1
703	20250304	100800	253996445	15870	15870	15870	15870	0
704	20250304	100700	253996445	15870	15870	15870	15870	0
705	20250304	100600	253996445	15870	15870	15870	15870	0
706	20250304	100500	253996445	15870	15870	15870	15870	204
707	20250304	100400	250758965	15870	15870	15870	15870	132
708	20250304	100300	248664125	15870	15870	15870	15870	0
709	20250304	100200	248664125	15870	15880	15890	15870	101
710	20250304	100100	247059795	15880	15880	15880	15880	6
711	20250304	100000	246964515	15890	15890	15890	15890	0
712	20250304	095900	246964515	15890	15890	15890	15890	0
713	20250304	095800	246964515	15890	15890	15890	15890	0
714	20250304	095700	246964515	15890	15890	15890	15890	16
715	20250304	095600	246710275	15880	15880	15880	15880	23
716	20250304	095500	246345035	15880	15880	15880	15880	1
717	20250304	095400	246329155	15880	15880	15880	15880	1
718	20250304	095300	246313275	15780	15780	15780	15780	0
719	20250304	095200	246313275	15780	15780	15780	15780	0
720	20250304	095100	246313275	15780	15780	15780	15780	1
721	20250304	095000	246297495	15830	15830	15830	15830	0
722	20250304	094900	246297495	15830	15830	15830	15830	0
723	20250304	094800	246297495	15830	15830	15830	15830	0
724	20250304	094700	246297495	15830	15830	15830	15830	100
725	20250304	094600	244714495	15830	15830	15830	15830	3
726	20250304	094500	244667005	15770	15770	15770	15770	9
727	20250304	094400	244525075	15780	15780	15780	15780	409
728	20250304	094300	238071055	15780	15780	15780	15780	0
729	20250304	094200	238071055	15780	15780	15780	15780	0
730	20250304	094100	238071055	15780	15780	15780	15780	43
731	20250304	094000	237392515	15780	15850	15850	15780	1388
732	20250304	093900	215474695	15900	15860	15900	15860	7
733	20250304	093800	215363595	15900	15900	15900	15900	0
734	20250304	093700	215363595	15900	15900	15900	15900	30
735	20250304	093600	214886595	15900	15900	15900	15900	0
736	20250304	093500	214886595	15900	15930	15930	15900	234
737	20250304	093400	211165095	15900	15900	15900	15900	0
738	20250304	093300	211165095	15900	15900	15900	15900	0
739	20250304	093200	211165095	15900	15900	15900	15900	0
740	20250304	093100	211165095	15900	15900	15900	15900	99
741	20250304	093000	209590995	15900	15950	15950	15900	149
742	20250304	092900	207217135	15950	15930	15960	15930	205
743	20250304	092800	203948215	15930	15930	15930	15930	10
744	20250304	092700	203788915	15930	15930	15930	15930	600
745	20250304	092600	194230915	15940	15940	15940	15940	59
746	20250304	092500	193290455	15670	15770	15770	15670	650
747	20250304	092400	183078985	15910	15910	15910	15910	0
748	20250304	092300	183078985	15910	15910	15910	15910	0
749	20250304	092200	183078985	15910	15910	15910	15910	0
750	20250304	092100	183078985	15910	15810	15910	15750	3139
751	20250304	092000	133594155	15910	15930	15930	15910	23
752	20250304	091900	133227805	15930	15930	15930	15920	20
753	20250304	091800	132909255	15800	15890	15890	15800	223
754	20250304	091700	129381445	15890	15890	15890	15890	193
755	20250304	091600	126314675	15760	15790	15790	15760	2000
756	20250304	091500	94788735	15790	15830	15830	15780	2153
757	20250304	091400	60782880	15820	15820	15820	15820	2
758	20250304	091300	60751240	15800	15830	15850	15800	476
759	20250304	091200	53227180	15850	15970	15970	15850	1871
760	20250304	091100	23514070	15910	15910	15910	15910	50
761	20250304	091000	22718570	15910	16000	16000	15910	536
762	20250304	090900	14156970	16000	16100	16100	16000	355
763	20250304	090800	8446970	16100	16100	16100	16100	0
764	20250304	090700	8446970	16100	16050	16100	16000	202
765	20250304	090600	5210480	16040	16050	16050	16040	132
766	20250304	090500	3091900	16100	16100	16100	16100	30
767	20250304	090400	2608900	16100	16100	16100	16100	0
768	20250304	090300	2608900	16100	16100	16100	16100	0
769	20250304	090200	2608900	16100	16100	16100	16100	0
770	20250304	090100	2608900	16100	16100	16100	16100	0
771	20250304	090000	2608900	16100	16000	16200	16000	163