KissMeData/466100/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220100	57327048210	15510	15510	15510	15510	37623
3	20250304	220000	57327048210	15510	15510	15510	15510	0
4	20250304	215900	57327048210	15510	15510	15510	15510	0
5	20250304	215800	57327048210	15510	15510	15510	15510	0
6	20250304	215700	57327048210	15510	15510	15510	15510	0
7	20250304	215600	57327048210	15510	15510	15510	15510	0
8	20250304	215500	57327048210	15510	15510	15510	15510	0
9	20250304	215400	57327048210	15510	15510	15510	15510	0
10	20250304	215300	57327048210	15510	15510	15510	15510	0
11	20250304	215200	57327048210	15510	15510	15510	15510	0
12	20250304	215100	57327048210	15510	15510	15510	15510	0
13	20250304	215000	57327048210	15510	15510	15510	15510	0
14	20250304	214900	57327048210	15510	15510	15510	15510	0
15	20250304	214800	57327048210	15510	15510	15510	15510	0
16	20250304	214700	57327048210	15510	15510	15510	15510	0
17	20250304	214600	57327048210	15510	15510	15510	15510	0
18	20250304	214500	57327048210	15510	15510	15510	15510	0
19	20250304	214400	57327048210	15510	15510	15510	15510	0
20	20250304	214300	57327048210	15510	15510	15510	15510	0
21	20250304	214200	57327048210	15510	15510	15510	15510	0
22	20250304	214100	57327048210	15510	15510	15510	15510	0
23	20250304	214000	57327048210	15510	15510	15510	15510	0
24	20250304	213900	57327048210	15510	15510	15510	15510	0
25	20250304	213800	57327048210	15510	15510	15510	15510	0
26	20250304	213700	57327048210	15510	15510	15510	15510	0
27	20250304	213600	57327048210	15510	15510	15510	15510	0
28	20250304	213500	57327048210	15510	15510	15510	15510	0
29	20250304	213400	57327048210	15510	15510	15510	15510	0
30	20250304	213300	57327048210	15510	15510	15510	15510	0
31	20250304	213200	57327048210	15510	15510	15510	15510	0
32	20250304	213100	57327048210	15510	15510	15510	15510	37623
33	20250304	213000	57327048210	15510	15510	15510	15510	0
34	20250304	212900	57327048210	15510	15510	15510	15510	0
35	20250304	212800	57327048210	15510	15510	15510	15510	0
36	20250304	212700	57327048210	15510	15510	15510	15510	0
37	20250304	212600	57327048210	15510	15510	15510	15510	0
38	20250304	212500	57327048210	15510	15510	15510	15510	0
39	20250304	212400	57327048210	15510	15510	15510	15510	0
40	20250304	212300	57327048210	15510	15510	15510	15510	0
41	20250304	212200	57327048210	15510	15510	15510	15510	0
42	20250304	212100	57327048210	15510	15510	15510	15510	0
43	20250304	212000	57327048210	15510	15510	15510	15510	0
44	20250304	211900	57327048210	15510	15510	15510	15510	0
45	20250304	211800	57327048210	15510	15510	15510	15510	0
46	20250304	211700	57327048210	15510	15510	15510	15510	0
47	20250304	211600	57327048210	15510	15510	15510	15510	0
48	20250304	211500	57327048210	15510	15510	15510	15510	0
49	20250304	211400	57327048210	15510	15510	15510	15510	0
50	20250304	211300	57327048210	15510	15510	15510	15510	0
51	20250304	211200	57327048210	15510	15510	15510	15510	0
52	20250304	211100	57327048210	15510	15510	15510	15510	0
53	20250304	211000	57327048210	15510	15510	15510	15510	0
54	20250304	210900	57327048210	15510	15510	15510	15510	0
55	20250304	210800	57327048210	15510	15510	15510	15510	0
56	20250304	210700	57327048210	15510	15510	15510	15510	0
57	20250304	210600	57327048210	15510	15510	15510	15510	0
58	20250304	210500	57327048210	15510	15510	15510	15510	0
59	20250304	210400	57327048210	15510	15510	15510	15510	0
60	20250304	210300	57327048210	15510	15510	15510	15510	0
61	20250304	210200	57327048210	15510	15510	15510	15510	0
62	20250304	210100	57327048210	15510	15510	15510	15510	37623
63	20250304	210000	57327048210	15510	15510	15510	15510	0
64	20250304	205900	57327048210	15510	15510	15510	15510	0
65	20250304	205800	57327048210	15510	15510	15510	15510	0
66	20250304	205700	57327048210	15510	15510	15510	15510	0
67	20250304	205600	57327048210	15510	15510	15510	15510	0
68	20250304	205500	57327048210	15510	15510	15510	15510	0
69	20250304	205400	57327048210	15510	15510	15510	15510	0
70	20250304	205300	57327048210	15510	15510	15510	15510	0
71	20250304	205200	57327048210	15510	15510	15510	15510	0
72	20250304	205100	57327048210	15510	15510	15510	15510	0
73	20250304	205000	57327048210	15510	15510	15510	15510	0
74	20250304	204900	57327048210	15510	15510	15510	15510	0
75	20250304	204800	57327048210	15510	15510	15510	15510	0
76	20250304	204700	57327048210	15510	15510	15510	15510	0
77	20250304	204600	57327048210	15510	15510	15510	15510	0
78	20250304	204500	57327048210	15510	15510	15510	15510	0
79	20250304	204400	57327048210	15510	15510	15510	15510	0
80	20250304	204300	57327048210	15510	15510	15510	15510	0
81	20250304	204200	57327048210	15510	15510	15510	15510	0
82	20250304	204100	57327048210	15510	15510	15510	15510	0
83	20250304	204000	57327048210	15510	15510	15510	15510	0
84	20250304	203900	57327048210	15510	15510	15510	15510	0
85	20250304	203800	57327048210	15510	15510	15510	15510	0
86	20250304	203700	57327048210	15510	15510	15510	15510	0
87	20250304	203600	57327048210	15510	15510	15510	15510	0
88	20250304	203500	57327048210	15510	15510	15510	15510	0
89	20250304	203400	57327048210	15510	15510	15510	15510	0
90	20250304	203300	57327048210	15510	15510	15510	15510	0
91	20250304	203200	57327048210	15510	15510	15510	15510	0
92	20250304	203100	57327048210	15510	15510	15510	15510	37623
93	20250304	203000	57327048210	15510	15510	15510	15510	0
94	20250304	202900	57327048210	15510	15510	15510	15510	0
95	20250304	202800	57327048210	15510	15510	15510	15510	0
96	20250304	202700	57327048210	15510	15510	15510	15510	0
97	20250304	202600	57327048210	15510	15510	15510	15510	0
98	20250304	202500	57327048210	15510	15510	15510	15510	0
99	20250304	202400	57327048210	15510	15510	15510	15510	0
100	20250304	202300	57327048210	15510	15510	15510	15510	0
101	20250304	202200	57327048210	15510	15510	15510	15510	0
102	20250304	202100	57327048210	15510	15510	15510	15510	0
103	20250304	202000	57327048210	15510	15510	15510	15510	0
104	20250304	201900	57327048210	15510	15510	15510	15510	0
105	20250304	201800	57327048210	15510	15510	15510	15510	0
106	20250304	201700	57327048210	15510	15510	15510	15510	0
107	20250304	201600	57327048210	15510	15510	15510	15510	0
108	20250304	201500	57327048210	15510	15510	15510	15510	0
109	20250304	201400	57327048210	15510	15510	15510	15510	0
110	20250304	201300	57327048210	15510	15510	15510	15510	0
111	20250304	201200	57327048210	15510	15510	15510	15510	0
112	20250304	201100	57327048210	15510	15510	15510	15510	0
113	20250304	201000	57327048210	15510	15510	15510	15510	0
114	20250304	200900	57327048210	15510	15510	15510	15510	0
115	20250304	200800	57327048210	15510	15510	15510	15510	0
116	20250304	200700	57327048210	15510	15510	15510	15510	0
117	20250304	200600	57327048210	15510	15510	15510	15510	0
118	20250304	200500	57327048210	15510	15510	15510	15510	0
119	20250304	200400	57327048210	15510	15510	15510	15510	0
120	20250304	200300	57327048210	15510	15510	15510	15510	0
121	20250304	200200	57327048210	15510	15510	15510	15510	0
122	20250304	200100	57327048210	15510	15510	15510	15510	37623
123	20250304	200000	57327048210	15510	15510	15510	15510	0
124	20250304	195900	57327048210	15510	15510	15510	15510	0
125	20250304	195800	57327048210	15510	15510	15510	15510	0
126	20250304	195700	57327048210	15510	15510	15510	15510	0
127	20250304	195600	57327048210	15510	15510	15510	15510	0
128	20250304	195500	57327048210	15510	15510	15510	15510	0
129	20250304	195400	57327048210	15510	15510	15510	15510	0
130	20250304	195300	57327048210	15510	15510	15510	15510	0
131	20250304	195200	57327048210	15510	15510	15510	15510	0
132	20250304	195100	57327048210	15510	15510	15510	15510	0
133	20250304	195000	57327048210	15510	15510	15510	15510	0
134	20250304	194900	57327048210	15510	15510	15510	15510	0
135	20250304	194800	57327048210	15510	15510	15510	15510	0
136	20250304	194700	57327048210	15510	15510	15510	15510	0
137	20250304	194600	57327048210	15510	15510	15510	15510	0
138	20250304	194500	57327048210	15510	15510	15510	15510	0
139	20250304	194400	57327048210	15510	15510	15510	15510	0
140	20250304	194300	57327048210	15510	15510	15510	15510	0
141	20250304	194200	57327048210	15510	15510	15510	15510	0
142	20250304	194100	57327048210	15510	15510	15510	15510	0
143	20250304	194000	57327048210	15510	15510	15510	15510	0
144	20250304	193900	57327048210	15510	15510	15510	15510	0
145	20250304	193800	57327048210	15510	15510	15510	15510	0
146	20250304	193700	57327048210	15510	15510	15510	15510	0
147	20250304	193600	57327048210	15510	15510	15510	15510	0
148	20250304	193500	57327048210	15510	15510	15510	15510	0
149	20250304	193400	57327048210	15510	15510	15510	15510	0
150	20250304	193300	57327048210	15510	15510	15510	15510	0
151	20250304	193200	57327048210	15510	15510	15510	15510	0
152	20250304	193100	57327048210	15510	15510	15510	15510	37623
153	20250304	193000	57327048210	15510	15510	15510	15510	0
154	20250304	192900	57327048210	15510	15510	15510	15510	0
155	20250304	192800	57327048210	15510	15510	15510	15510	0
156	20250304	192700	57327048210	15510	15510	15510	15510	0
157	20250304	192600	57327048210	15510	15510	15510	15510	0
158	20250304	192500	57327048210	15510	15510	15510	15510	0
159	20250304	192400	57327048210	15510	15510	15510	15510	0
160	20250304	192300	57327048210	15510	15510	15510	15510	0
161	20250304	192200	57327048210	15510	15510	15510	15510	0
162	20250304	192100	57327048210	15510	15510	15510	15510	0
163	20250304	192000	57327048210	15510	15510	15510	15510	0
164	20250304	191900	57327048210	15510	15510	15510	15510	0
165	20250304	191800	57327048210	15510	15510	15510	15510	0
166	20250304	191700	57327048210	15510	15510	15510	15510	0
167	20250304	191600	57327048210	15510	15510	15510	15510	0
168	20250304	191500	57327048210	15510	15510	15510	15510	0
169	20250304	191400	57327048210	15510	15510	15510	15510	0
170	20250304	191300	57327048210	15510	15510	15510	15510	0
171	20250304	191200	57327048210	15510	15510	15510	15510	0
172	20250304	191100	57327048210	15510	15510	15510	15510	0
173	20250304	191000	57327048210	15510	15510	15510	15510	0
174	20250304	190900	57327048210	15510	15510	15510	15510	0
175	20250304	190800	57327048210	15510	15510	15510	15510	0
176	20250304	190700	57327048210	15510	15510	15510	15510	0
177	20250304	190600	57327048210	15510	15510	15510	15510	0
178	20250304	190500	57327048210	15510	15510	15510	15510	0
179	20250304	190400	57327048210	15510	15510	15510	15510	0
180	20250304	190300	57327048210	15510	15510	15510	15510	0
181	20250304	190200	57327048210	15510	15510	15510	15510	0
182	20250304	190100	57327048210	15510	15510	15510	15510	37623
183	20250304	190000	57327048210	15510	15510	15510	15510	0
184	20250304	185900	57327048210	15510	15510	15510	15510	0
185	20250304	185800	57327048210	15510	15510	15510	15510	0
186	20250304	185700	57327048210	15510	15510	15510	15510	0
187	20250304	185600	57327048210	15510	15510	15510	15510	0
188	20250304	185500	57327048210	15510	15510	15510	15510	0
189	20250304	185400	57327048210	15510	15510	15510	15510	0
190	20250304	185300	57327048210	15510	15510	15510	15510	0
191	20250304	185200	57327048210	15510	15510	15510	15510	0
192	20250304	185100	57327048210	15510	15510	15510	15510	0
193	20250304	185000	57327048210	15510	15510	15510	15510	0
194	20250304	184900	57327048210	15510	15510	15510	15510	0
195	20250304	184800	57327048210	15510	15510	15510	15510	0
196	20250304	184700	57327048210	15510	15510	15510	15510	0
197	20250304	184600	57327048210	15510	15510	15510	15510	0
198	20250304	184500	57327048210	15510	15510	15510	15510	0
199	20250304	184400	57327048210	15510	15510	15510	15510	0
200	20250304	184300	57327048210	15510	15510	15510	15510	0
201	20250304	184200	57327048210	15510	15510	15510	15510	0
202	20250304	184100	57327048210	15510	15510	15510	15510	0
203	20250304	184000	57327048210	15510	15510	15510	15510	0
204	20250304	183900	57327048210	15510	15510	15510	15510	0
205	20250304	183800	57327048210	15510	15510	15510	15510	0
206	20250304	183700	57327048210	15510	15510	15510	15510	0
207	20250304	183600	57327048210	15510	15510	15510	15510	0
208	20250304	183500	57327048210	15510	15510	15510	15510	0
209	20250304	183400	57327048210	15510	15510	15510	15510	0
210	20250304	183300	57327048210	15510	15510	15510	15510	0
211	20250304	183200	57327048210	15510	15510	15510	15510	0
212	20250304	183100	57327048210	15510	15510	15510	15510	37623
213	20250304	183000	57327048210	15510	15510	15510	15510	0
214	20250304	182900	57327048210	15510	15510	15510	15510	0
215	20250304	182800	57327048210	15510	15510	15510	15510	0
216	20250304	182700	57327048210	15510	15510	15510	15510	0
217	20250304	182600	57327048210	15510	15510	15510	15510	0
218	20250304	182500	57327048210	15510	15510	15510	15510	0
219	20250304	182400	57327048210	15510	15510	15510	15510	0
220	20250304	182300	57327048210	15510	15510	15510	15510	0
221	20250304	182200	57327048210	15510	15510	15510	15510	0
222	20250304	182100	57327048210	15510	15510	15510	15510	0
223	20250304	182000	57327048210	15510	15510	15510	15510	0
224	20250304	181900	57327048210	15510	15510	15510	15510	0
225	20250304	181800	57327048210	15510	15510	15510	15510	0
226	20250304	181700	57327048210	15510	15510	15510	15510	0
227	20250304	181600	57327048210	15510	15510	15510	15510	0
228	20250304	181500	57327048210	15510	15510	15510	15510	0
229	20250304	181400	57327048210	15510	15510	15510	15510	0
230	20250304	181300	57327048210	15510	15510	15510	15510	0
231	20250304	181200	57327048210	15510	15510	15510	15510	0
232	20250304	181100	57327048210	15510	15510	15510	15510	0
233	20250304	181000	57327048210	15510	15510	15510	15510	0
234	20250304	180900	57327048210	15510	15510	15510	15510	0
235	20250304	180800	57327048210	15510	15510	15510	15510	0
236	20250304	180700	57327048210	15510	15510	15510	15510	0
237	20250304	180600	57327048210	15510	15510	15510	15510	0
238	20250304	180500	57327048210	15510	15510	15510	15510	0
239	20250304	180400	57327048210	15510	15510	15510	15510	0
240	20250304	180300	57327048210	15510	15510	15510	15510	0
241	20250304	180200	57327048210	15510	15510	15510	15510	0
242	20250304	180100	57327048210	15510	15510	15510	15510	37623
243	20250304	180000	57327048210	15510	15510	15510	15510	0
244	20250304	175900	57327048210	15510	15510	15510	15510	0
245	20250304	175800	57327048210	15510	15510	15510	15510	0
246	20250304	175700	57327048210	15510	15510	15510	15510	0
247	20250304	175600	57327048210	15510	15510	15510	15510	0
248	20250304	175500	57327048210	15510	15510	15510	15510	0
249	20250304	175400	57327048210	15510	15510	15510	15510	0
250	20250304	175300	57327048210	15510	15510	15510	15510	0
251	20250304	175200	57327048210	15510	15510	15510	15510	0
252	20250304	175100	57327048210	15510	15510	15510	15510	0
253	20250304	175000	57327048210	15510	15510	15510	15510	0
254	20250304	174900	57327048210	15510	15510	15510	15510	0
255	20250304	174800	57327048210	15510	15510	15510	15510	0
256	20250304	174700	57327048210	15510	15510	15510	15510	0
257	20250304	174600	57327048210	15510	15510	15510	15510	0
258	20250304	174500	57327048210	15510	15510	15510	15510	0
259	20250304	174400	57327048210	15510	15510	15510	15510	0
260	20250304	174300	57327048210	15510	15510	15510	15510	0
261	20250304	174200	57327048210	15510	15510	15510	15510	0
262	20250304	174100	57327048210	15510	15510	15510	15510	0
263	20250304	174000	57327048210	15510	15510	15510	15510	0
264	20250304	173900	57327048210	15510	15510	15510	15510	0
265	20250304	173800	57327048210	15510	15510	15510	15510	0
266	20250304	173700	57327048210	15510	15510	15510	15510	0
267	20250304	173600	57327048210	15510	15510	15510	15510	0
268	20250304	173500	57327048210	15510	15510	15510	15510	0
269	20250304	173400	57327048210	15510	15510	15510	15510	0
270	20250304	173300	57327048210	15510	15510	15510	15510	0
271	20250304	173200	57327048210	15510	15510	15510	15510	0
272	20250304	173100	57327048210	15510	15510	15510	15510	37623
273	20250304	173000	57327048210	15510	15510	15510	15510	0
274	20250304	172900	57327048210	15510	15510	15510	15510	0
275	20250304	172800	57327048210	15510	15510	15510	15510	0
276	20250304	172700	57327048210	15510	15510	15510	15510	0
277	20250304	172600	57327048210	15510	15510	15510	15510	0
278	20250304	172500	57327048210	15510	15510	15510	15510	0
279	20250304	172400	57327048210	15510	15510	15510	15510	0
280	20250304	172300	57327048210	15510	15510	15510	15510	0
281	20250304	172200	57327048210	15510	15510	15510	15510	0
282	20250304	172100	57327048210	15510	15510	15510	15510	0
283	20250304	172000	57327048210	15510	15510	15510	15510	0
284	20250304	171900	57327048210	15510	15510	15510	15510	0
285	20250304	171800	57327048210	15510	15510	15510	15510	0
286	20250304	171700	57327048210	15510	15510	15510	15510	0
287	20250304	171600	57327048210	15510	15510	15510	15510	0
288	20250304	171500	57327048210	15510	15510	15510	15510	0
289	20250304	171400	57327048210	15510	15510	15510	15510	0
290	20250304	171300	57327048210	15510	15510	15510	15510	0
291	20250304	171200	57327048210	15510	15510	15510	15510	0
292	20250304	171100	57327048210	15510	15510	15510	15510	0
293	20250304	171000	57327048210	15510	15510	15510	15510	0
294	20250304	170900	57327048210	15510	15510	15510	15510	0
295	20250304	170800	57327048210	15510	15510	15510	15510	0
296	20250304	170700	57327048210	15510	15510	15510	15510	0
297	20250304	170600	57327048210	15510	15510	15510	15510	0
298	20250304	170500	57327048210	15510	15510	15510	15510	0
299	20250304	170400	57327048210	15510	15510	15510	15510	0
300	20250304	170300	57327048210	15510	15510	15510	15510	0
301	20250304	170200	57327048210	15510	15510	15510	15510	0
302	20250304	170100	57327048210	15510	15510	15510	15510	37623
303	20250304	170000	57327048210	15510	15510	15510	15510	0
304	20250304	165900	57327048210	15510	15510	15510	15510	0
305	20250304	165800	57327048210	15510	15510	15510	15510	0
306	20250304	165700	57327048210	15510	15510	15510	15510	0
307	20250304	165600	57327048210	15510	15510	15510	15510	0
308	20250304	165500	57327048210	15510	15510	15510	15510	0
309	20250304	165400	57327048210	15510	15510	15510	15510	0
310	20250304	165300	57327048210	15510	15510	15510	15510	0
311	20250304	165200	57327048210	15510	15510	15510	15510	0
312	20250304	165100	57327048210	15510	15510	15510	15510	0
313	20250304	165000	57327048210	15510	15510	15510	15510	0
314	20250304	164900	57327048210	15510	15510	15510	15510	0
315	20250304	164800	57327048210	15510	15510	15510	15510	0
316	20250304	164700	57327048210	15510	15510	15510	15510	0
317	20250304	164600	57327048210	15510	15510	15510	15510	0
318	20250304	164500	57327048210	15510	15510	15510	15510	0
319	20250304	164400	57327048210	15510	15510	15510	15510	0
320	20250304	164300	57327048210	15510	15510	15510	15510	0
321	20250304	164200	57327048210	15510	15510	15510	15510	0
322	20250304	164100	57327048210	15510	15510	15510	15510	0
323	20250304	164000	57327048210	15510	15510	15510	15510	0
324	20250304	163900	57327048210	15510	15510	15510	15510	0
325	20250304	163800	57327048210	15510	15510	15510	15510	0
326	20250304	163700	57327048210	15510	15510	15510	15510	0
327	20250304	163600	57327048210	15510	15510	15510	15510	0
328	20250304	163500	57327048210	15510	15510	15510	15510	0
329	20250304	163400	57327048210	15510	15510	15510	15510	0
330	20250304	163300	57327048210	15510	15510	15510	15510	0
331	20250304	163200	57327048210	15510	15510	15510	15510	0
332	20250304	163100	57327048210	15510	15510	15510	15510	37623
333	20250304	163000	57327048210	15510	15510	15510	15510	0
334	20250304	162900	57327048210	15510	15510	15510	15510	0
335	20250304	162800	57327048210	15510	15510	15510	15510	0
336	20250304	162700	57327048210	15510	15510	15510	15510	0
337	20250304	162600	57327048210	15510	15510	15510	15510	0
338	20250304	162500	57327048210	15510	15510	15510	15510	0
339	20250304	162400	57327048210	15510	15510	15510	15510	0
340	20250304	162300	57327048210	15510	15510	15510	15510	0
341	20250304	162200	57327048210	15510	15510	15510	15510	0
342	20250304	162100	57327048210	15510	15510	15510	15510	0
343	20250304	162000	57327048210	15510	15510	15510	15510	0
344	20250304	161900	57327048210	15510	15510	15510	15510	0
345	20250304	161800	57327048210	15510	15510	15510	15510	0
346	20250304	161700	57327048210	15510	15510	15510	15510	0
347	20250304	161600	57327048210	15510	15510	15510	15510	0
348	20250304	161500	57327048210	15510	15510	15510	15510	0
349	20250304	161400	57327048210	15510	15510	15510	15510	0
350	20250304	161300	57327048210	15510	15510	15510	15510	0
351	20250304	161200	57327048210	15510	15510	15510	15510	0
352	20250304	161100	57327048210	15510	15510	15510	15510	0
353	20250304	161000	57327048210	15510	15510	15510	15510	0
354	20250304	160900	57327048210	15510	15510	15510	15510	0
355	20250304	160800	57327048210	15510	15510	15510	15510	0
356	20250304	160700	57327048210	15510	15510	15510	15510	0
357	20250304	160600	57327048210	15510	15510	15510	15510	0
358	20250304	160500	57327048210	15510	15510	15510	15510	0
359	20250304	160400	57327048210	15510	15510	15510	15510	0
360	20250304	160300	57327048210	15510	15510	15510	15510	0
361	20250304	160200	57327048210	15510	15510	15510	15510	0
362	20250304	160100	57327048210	15510	15510	15510	15510	37623
363	20250304	160000	57327048210	15510	15510	15510	15510	0
364	20250304	155900	57327048210	15510	15510	15510	15510	0
365	20250304	155800	57327048210	15510	15510	15510	15510	0
366	20250304	155700	57327048210	15510	15510	15510	15510	0
367	20250304	155600	57327048210	15510	15510	15510	15510	0
368	20250304	155500	57327048210	15510	15510	15510	15510	0
369	20250304	155400	57327048210	15510	15510	15510	15510	0
370	20250304	155300	57327048210	15510	15510	15510	15510	0
371	20250304	155200	57327048210	15510	15510	15510	15510	0
372	20250304	155100	57327048210	15510	15510	15510	15510	0
373	20250304	155000	57327048210	15510	15510	15510	15510	0
374	20250304	154900	57327048210	15510	15510	15510	15510	0
375	20250304	154800	57327048210	15510	15510	15510	15510	0
376	20250304	154700	57327048210	15510	15510	15510	15510	0
377	20250304	154600	57327048210	15510	15510	15510	15510	0
378	20250304	154500	57327048210	15510	15510	15510	15510	0
379	20250304	154400	57327048210	15510	15510	15510	15510	0
380	20250304	154300	57327048210	15510	15510	15510	15510	0
381	20250304	154200	57327048210	15510	15510	15510	15510	0
382	20250304	154100	57327048210	15510	15510	15510	15510	0
383	20250304	154000	57327048210	15510	15510	15510	15510	0
384	20250304	153900	57327048210	15510	15510	15510	15510	0
385	20250304	153800	57327048210	15510	15510	15510	15510	0
386	20250304	153700	57327048210	15510	15510	15510	15510	0
387	20250304	153600	57327048210	15510	15510	15510	15510	0
388	20250304	153500	57327048210	15510	15510	15510	15510	0
389	20250304	153400	57327048210	15510	15510	15510	15510	0
390	20250304	153300	57327048210	15510	15510	15510	15510	0
391	20250304	153200	57327048210	15510	15510	15510	15510	0
392	20250304	153100	57327048210	15510	15510	15510	15510	37623
393	20250304	153000	57327048210	15510	15510	15510	15510	37623
394	20250304	152900	56743515480	15630	15630	15630	15630	0
395	20250304	152800	56743515480	15630	15630	15630	15630	0
396	20250304	152700	56743515480	15630	15630	15630	15630	0
397	20250304	152600	56743515480	15630	15630	15630	15630	0
398	20250304	152500	56743515480	15630	15630	15630	15630	0
399	20250304	152400	56743515480	15630	15630	15630	15630	0
400	20250304	152300	56743515480	15630	15630	15630	15630	0
401	20250304	152200	56743515480	15630	15630	15630	15630	0
402	20250304	152100	56743515480	15630	15630	15630	15630	0
403	20250304	152000	56743515480	15630	15630	15630	15630	0
404	20250304	151900	56743515480	15630	15650	15660	15620	9256
405	20250304	151800	56598759150	15640	15650	15660	15630	4948
406	20250304	151700	56521382780	15640	15660	15670	15640	4425
407	20250304	151600	56452117080	15670	15710	15710	15670	2148
408	20250304	151500	56418424850	15710	15660	15720	15660	8960
409	20250304	151400	56277819530	15660	15650	15670	15610	4197
410	20250304	151300	56212129780	15650	15670	15670	15600	7291
411	20250304	151200	56098125610	15650	15675	15680	15650	3787
412	20250304	151100	56038797505	15670	15690	15690	15670	1480
413	20250304	151000	56015599990	15690	15695	15700	15680	5085
414	20250304	150900	55935799805	15690	15700	15700	15690	2022
415	20250304	150800	55904058810	15690	15700	15710	15690	2408
416	20250304	150700	55866251100	15710	15670	15710	15660	3726
417	20250304	150600	55807816575	15670	15710	15710	15670	4914
418	20250304	150500	55730689545	15720	15730	15740	15710	2608
419	20250304	150400	55689681160	15730	15730	15740	15730	737
420	20250304	150300	55678087625	15730	15750	15770	15710	4689
421	20250304	150200	55604314735	15750	15750	15780	15730	7604
422	20250304	150100	55484466895	15740	15720	15740	15710	5080
423	20250304	150000	55404596700	15720	15700	15720	15700	1409
424	20250304	145900	55382462360	15700	15680	15700	15680	1092
425	20250304	145800	55365329660	15680	15710	15720	15680	1563
426	20250304	145700	55340795900	15710	15670	15720	15660	4179
427	20250304	145600	55275269280	15680	15680	15690	15670	1447
428	20250304	145500	55252582990	15680	15700	15730	15680	8172
429	20250304	145400	55124229035	15700	15650	15700	15650	2210
430	20250304	145300	55089578585	15650	15650	15670	15630	1737
431	20250304	145200	55062391665	15660	15640	15660	15620	1683
432	20250304	145100	55036064475	15620	15635	15650	15620	1548
433	20250304	145000	55011861835	15635	15680	15680	15630	1876
434	20250304	144900	54982504735	15690	15700	15700	15680	1428
435	20250304	144800	54960100035	15700	15690	15700	15690	1749
436	20250304	144700	54932650930	15690	15690	15700	15690	807
437	20250304	144600	54919985140	15690	15690	15740	15610	6477
438	20250304	144500	54818353430	15690	15710	15710	15680	2924
439	20250304	144400	54772461320	15700	15700	15730	15700	4868
440	20250304	144300	54695958750	15700	15680	15700	15680	2751
441	20250304	144200	54652800685	15680	15670	15750	15670	4889
442	20250304	144100	54575954265	15730	15580	15730	15580	8149
443	20250304	144000	54448324190	15580	15550	15580	15550	278
444	20250304	143900	54443995030	15540	15550	15570	15540	2306
445	20250304	143800	54408127680	15550	15570	15570	15550	517
446	20250304	143700	54400083200	15570	15560	15570	15550	869
447	20250304	143600	54386557780	15560	15580	15580	15560	1557
448	20250304	143500	54362317570	15580	15550	15590	15550	7494
449	20250304	143400	54245643550	15540	15500	15550	15500	2667
450	20250304	143300	54204230455	15500	15450	15500	15440	4280
451	20250304	143200	54137949245	15440	15460	15480	15420	2173
452	20250304	143100	54104371695	15450	15400	15450	15400	6329
453	20250304	143000	54006814615	15400	15420	15430	15400	6418
454	20250304	142900	53907914990	15420	15460	15460	15420	10281
455	20250304	142800	53749215240	15470	15470	15470	15460	1902
456	20250304	142700	53719792410	15460	15450	15460	15450	1683
457	20250304	142600	53693779420	15450	15450	15460	15450	2238
458	20250304	142500	53659190295	15450	15460	15470	15440	3146
459	20250304	142400	53610581795	15460	15480	15480	15450	948
460	20250304	142300	53595924615	15450	15490	15500	15450	3047
461	20250304	142200	53548784475	15490	15450	15500	15450	796
462	20250304	142100	53536456105	15450	15490	15490	15450	7650
463	20250304	142000	53418141360	15490	15500	15510	15490	2500
464	20250304	141900	53379392090	15500	15510	15510	15490	2965
465	20250304	141800	53333433430	15510	15530	15530	15510	1784
466	20250304	141700	53305747150	15530	15540	15540	15530	968
467	20250304	141600	53290710040	15540	15540	15560	15540	2481
468	20250304	141500	53252140830	15540	15550	15550	15520	1205
469	20250304	141400	53233415410	15550	15510	15550	15510	2300
470	20250304	141300	53197735655	15500	15530	15530	15500	1750
471	20250304	141200	53170597650	15530	15550	15550	15530	1694
472	20250304	141100	53144273440	15550	15500	15580	15480	2741
473	20250304	141000	53101649540	15480	15470	15520	15460	8305
474	20250304	140900	52973057725	15470	15490	15490	15470	2513
475	20250304	140800	52934161735	15490	15470	15500	15430	13588
476	20250304	140700	52724118845	15480	15510	15530	15470	9255
477	20250304	140600	52580674225	15500	15570	15570	15500	21919
478	20250304	140500	52240443085	15570	15580	15580	15570	4563
479	20250304	140400	52169379725	15580	15590	15610	15580	3821
480	20250304	140300	52109801505	15590	15600	15610	15590	2579
481	20250304	140200	52069581935	15600	15615	15620	15600	2041
482	20250304	140100	52037722440	15610	15625	15625	15610	712
483	20250304	140000	52026603435	15630	15630	15650	15630	2172
484	20250304	135900	51992652345	15630	15620	15650	15620	1472
485	20250304	135800	51969640755	15610	15600	15620	15580	10271
486	20250304	135700	51809447690	15600	15640	15640	15600	7725
487	20250304	135600	51688805870	15630	15650	15650	15630	2380
488	20250304	135500	51651581500	15640	15650	15660	15640	2340
489	20250304	135400	51614959670	15650	15660	15660	15650	3025
490	20250304	135300	51567605530	15650	15660	15670	15650	2690
491	20250304	135200	51525483460	15660	15680	15680	15660	1500
492	20250304	135100	51501979270	15680	15670	15680	15660	2280
493	20250304	135000	51466264510	15660	15660	15670	15650	4203
494	20250304	134900	51400442330	15670	15690	15690	15670	2032
495	20250304	134800	51368584710	15690	15700	15710	15680	4971
496	20250304	134700	51290627620	15700	15710	15710	15690	1560
497	20250304	134600	51266135835	15710	15760	15760	15710	2581
498	20250304	134500	51225519840	15750	15790	15790	15750	2206
499	20250304	134400	51190743630	15800	15740	15800	15720	7947
500	20250304	134300	51065464830	15740	15680	15740	15680	1646
501	20250304	134200	51039615390	15700	15680	15720	15680	5901
502	20250304	134100	50947004250	15680	15690	15690	15665	4292
503	20250304	134000	50879713390	15690	15700	15700	15690	1881
504	20250304	133900	50850189170	15690	15690	15710	15690	2586
505	20250304	133800	50809597255	15690	15700	15700	15690	2076
506	20250304	133700	50777017315	15710	15700	15720	15690	1824
507	20250304	133600	50748378555	15700	15720	15750	15700	4006
508	20250304	133500	50685344485	15720	15670	15720	15660	3229
509	20250304	133400	50634638665	15660	15700	15710	15650	18052
510	20250304	133300	50351561575	15710	15740	15740	15710	8358
511	20250304	133200	50220182545	15730	15760	15760	15730	2103
512	20250304	133100	50187083005	15750	15750	15760	15740	1269
513	20250304	133000	50167094225	15760	15740	15760	15730	3396
514	20250304	132900	50113657855	15740	15740	15760	15740	2137
515	20250304	132800	50080015045	15740	15750	15770	15740	747
516	20250304	132700	50068250715	15750	15750	15770	15740	5413
517	20250304	132600	49983030415	15750	15780	15780	15750	3277
518	20250304	132500	49931390015	15770	15780	15780	15770	1793
519	20250304	132400	49903110165	15780	15780	15790	15770	993
520	20250304	132300	49887444305	15780	15800	15810	15780	2977
521	20250304	132200	49840447695	15800	15800	15820	15800	4832
522	20250304	132100	49764089395	15800	15820	15820	15790	1141
523	20250304	132000	49746061415	15820	15810	15820	15800	1043
524	20250304	131900	49729571205	15800	15820	15830	15800	2406
525	20250304	131800	49691529265	15820	15810	15830	15810	2902
526	20250304	131700	49645642015	15810	15830	15830	15810	1602
527	20250304	131600	49620295625	15830	15830	15840	15820	679
528	20250304	131500	49609547945	15830	15800	15850	15800	2004
529	20250304	131400	49577828825	15790	15760	15800	15760	1991
530	20250304	131300	49546390120	15760	15780	15790	15750	1342
531	20250304	131200	49525226920	15780	15770	15790	15740	2286
532	20250304	131100	49489181650	15780	15780	15800	15740	1799
533	20250304	131000	49460845290	15750	15740	15780	15740	366
534	20250304	130900	49455082330	15790	15730	15790	15730	1546
535	20250304	130800	49430721150	15730	15770	15770	15730	4599
536	20250304	130700	49358337620	15760	15810	15810	15760	874
537	20250304	130600	49344544630	15810	15800	15820	15790	1531
538	20250304	130500	49320352660	15800	15810	15820	15790	2313
539	20250304	130400	49283803890	15810	15820	15820	15800	2270
540	20250304	130300	49247914260	15810	15800	15820	15790	1404
541	20250304	130200	49225724390	15800	15790	15800	15770	933
542	20250304	130100	49211003410	15790	15750	15810	15750	2419
543	20250304	130000	49172834580	15750	15720	15750	15720	676
544	20250304	125900	49162190320	15730	15730	15750	15710	4160
545	20250304	125800	49096780860	15730	15730	15760	15730	1028
546	20250304	125700	49080610190	15730	15740	15760	15720	4446
547	20250304	125600	49010674660	15750	15760	15780	15750	1372
548	20250304	125500	48989062990	15760	15780	15820	15760	2157
549	20250304	125400	48955014290	15780	15770	15780	15770	1925
550	20250304	125300	48924644870	15770	15790	15790	15770	902
551	20250304	125200	48910412205	15790	15780	15790	15770	1007
552	20250304	125100	48894520795	15780	15780	15790	15770	1607
553	20250304	125000	48869155945	15780	15720	15790	15720	2511
554	20250304	124900	48829590805	15720	15760	15760	15720	2225
555	20250304	124800	48794600515	15720	15720	15760	15710	3026
556	20250304	124700	48747016515	15710	15770	15790	15710	6255
557	20250304	124600	48648633025	15780	15780	15790	15760	293
558	20250304	124500	48644012145	15780	15750	15790	15740	5229
559	20250304	124400	48561628035	15750	15770	15800	15750	1582
560	20250304	124300	48536699615	15760	15740	15770	15710	6962
561	20250304	124200	48427157105	15740	15770	15770	15740	3630
562	20250304	124100	48369982105	15760	15750	15780	15750	2256
563	20250304	124000	48334421925	15750	15790	15790	15750	5356
564	20250304	123900	48249975665	15790	15790	15800	15780	2731
565	20250304	123800	48206848745	15790	15780	15790	15780	872
566	20250304	123700	48193082035	15780	15810	15810	15760	8108
567	20250304	123600	48065029245	15810	15880	15890	15810	7839
568	20250304	123500	47940875880	15880	15900	15900	15880	2909
569	20250304	123400	47894655370	15890	15900	15900	15890	2316
570	20250304	123300	47857841850	15890	15920	15930	15890	3985
571	20250304	123200	47794432480	15920	15900	15930	15895	6080
572	20250304	123100	47697650330	15900	15930	15930	15880	6051
573	20250304	123000	47601385120	15920	15860	15920	15860	7215
574	20250304	122900	47486674675	15860	15860	15860	15850	2408
575	20250304	122800	47448494085	15860	15850	15860	15850	476
576	20250304	122700	47440949005	15860	15840	15860	15830	1733
577	20250304	122600	47413493605	15850	15850	15860	15840	1078
578	20250304	122500	47396414450	15850	15845	15850	15840	2227
579	20250304	122400	47361124125	15850	15850	15850	15840	879
580	20250304	122300	47347195255	15850	15860	15860	15830	2983
581	20250304	122200	47299928025	15870	15900	15910	15860	6027
582	20250304	122100	47204138195	15900	15870	15900	15850	7111
583	20250304	122000	47091247405	15860	15840	15870	15820	3410
584	20250304	121900	47037189475	15840	15830	15840	15810	3110
585	20250304	121800	46987984125	15830	15820	15840	15810	1200
586	20250304	121700	46968998105	15810	15830	15840	15810	1689
587	20250304	121600	46942266375	15820	15800	15830	15770	1531
588	20250304	121500	46918076495	15800	15780	15800	15760	5940
589	20250304	121400	46824410995	15780	15780	15780	15770	2802
590	20250304	121300	46780200260	15790	15820	15840	15790	4387
591	20250304	121200	46710839720	15810	15790	15820	15780	2707
592	20250304	121100	46668051515	15790	15800	15800	15770	1290
593	20250304	121000	46647688570	15810	15780	15810	15760	2582
594	20250304	120900	46606951360	15780	15790	15800	15760	3335
595	20250304	120800	46554340320	15790	15800	15800	15790	2022
596	20250304	120700	46522401210	15800	15800	15810	15780	1975
597	20250304	120600	46491190735	15800	15800	15810	15750	2084
598	20250304	120500	46458311315	15810	15810	15820	15780	2626
599	20250304	120400	46416807525	15810	15800	15810	15740	6014
600	20250304	120300	46322024565	15800	15790	15810	15750	6445
601	20250304	120200	46220444635	15800	15810	15820	15800	1694
602	20250304	120100	46193670555	15810	15840	15840	15795	1779
603	20250304	120000	46165545635	15820	15790	15840	15760	2152
604	20250304	115900	46131542755	15790	15760	15800	15740	2494
605	20250304	115800	46092221665	15790	15790	15800	15740	5678
606	20250304	115700	46002705825	15790	15790	15810	15790	1014
607	20250304	115600	45986689975	15790	15810	15820	15790	2863
608	20250304	115500	45941456115	15800	15810	15820	15790	1684
609	20250304	115400	45914835165	15805	15800	15820	15790	4160
610	20250304	115300	45849116430	15810	15750	15840	15750	3063
611	20250304	115200	45800740320	15730	15760	15760	15700	12796
612	20250304	115100	45599576470	15760	15750	15780	15740	8721
613	20250304	115000	45462265250	15750	15820	15820	15720	17733
614	20250304	114900	45182508330	15810	15910	15950	15770	20061
615	20250304	114800	44864873755	15900	15960	15980	15890	16246
616	20250304	114700	44605965135	15960	15960	16000	15950	16691
617	20250304	114600	44339310875	15950	16050	16060	15950	15810
618	20250304	114500	44086283865	16030	16090	16100	16030	10177
619	20250304	114400	43922713025	16090	16060	16100	16030	24284
620	20250304	114300	43532507175	16060	16080	16090	16060	12281
621	20250304	114200	43335010630	16080	16050	16090	16040	20493
622	20250304	114100	43005752205	16050	16100	16120	16040	23605
623	20250304	114000	42626316415	16120	15995	16130	15970	87464
624	20250304	113900	41219911700	16000	15930	16040	15920	42474
625	20250304	113800	40541191345	15930	15840	15940	15840	19341
626	20250304	113700	40233650005	15840	15830	15850	15820	1918
627	20250304	113600	40203292390	15820	15810	15860	15800	7773
628	20250304	113500	40080230000	15800	15800	15820	15790	2947
629	20250304	113400	40033665220	15790	15810	15820	15790	5015
630	20250304	113300	39954411230	15810	15820	15830	15805	2982
631	20250304	113200	39907248050	15820	15840	15840	15810	7314
632	20250304	113100	39791518800	15830	15840	15860	15830	7805
633	20250304	113000	39667850520	15840	15790	15840	15790	10532
634	20250304	112900	39501248815	15800	15700	15800	15700	10755
635	20250304	112800	39331774330	15700	15660	15700	15660	2175
636	20250304	112700	39297664390	15660	15690	15710	15660	4019
637	20250304	112600	39234595990	15690	15670	15700	15630	11147
638	20250304	112500	39060010900	15670	15710	15710	15670	6625
639	20250304	112400	38956048180	15710	15740	15740	15710	2079
640	20250304	112300	38923364965	15740	15730	15740	15700	4239
641	20250304	112200	38856764515	15730	15760	15760	15720	4972
642	20250304	112100	38778513635	15750	15700	15800	15700	9834
643	20250304	112000	38623702725	15710	15690	15730	15670	4289
644	20250304	111900	38556342045	15670	15660	15690	15660	5494
645	20250304	111800	38470260505	15660	15690	15700	15660	7412
646	20250304	111700	38354036815	15690	15730	15740	15690	5959
647	20250304	111600	38260442745	15750	15730	15760	15720	4692
648	20250304	111500	38186602350	15700	15710	15730	15660	12594
649	20250304	111400	37988971665	15710	15730	15730	15705	6576
650	20250304	111300	37885622965	15730	15800	15800	15690	20244
651	20250304	111200	37567101565	15790	15880	15880	15790	12304
652	20250304	111100	37372152060	15880	15880	15940	15870	20973
653	20250304	111000	37038474235	15890	15790	15890	15770	14608
654	20250304	110900	36807160320	15790	15820	15860	15780	11983
655	20250304	110800	36617602250	15830	15870	15870	15830	10405
656	20250304	110700	36452666640	15870	15850	15900	15830	20690
657	20250304	110600	36124472430	15850	15815	15870	15800	24989
658	20250304	110500	35728884325	15810	15700	15820	15690	30079
659	20250304	110400	35254441950	15700	15600	15700	15600	10701
660	20250304	110300	35086950760	15600	15650	15660	15570	32935
661	20250304	110200	34572768930	15670	15670	15680	15600	33176
662	20250304	110100	34054211670	15660	15750	15770	15640	42041
663	20250304	110000	33394441860	15750	15840	15900	15740	52201
664	20250304	105900	32569281180	15840	15910	15930	15830	51978
665	20250304	105800	31743891655	15920	15980	16000	15900	39244
666	20250304	105700	31117911895	15990	16060	16080	15940	47048
667	20250304	105600	30365050665	16060	16100	16110	15970	78154
668	20250304	105500	29111870865	16110	15940	16110	15930	120855
669	20250304	105400	27174616505	15950	15900	16060	15880	167391
670	20250304	105300	24498122910	15900	15730	15910	15720	124700
671	20250304	105200	22521163755	15720	15710	15730	15670	35890
672	20250304	105100	21957573835	15700	15550	15750	15550	53153
673	20250304	105000	21125907170	15550	15680	15680	15540	42075
674	20250304	104900	20469182080	15670	15550	15790	15520	82206
675	20250304	104800	19180243535	15550	15370	15650	15360	100098
676	20250304	104700	17625796915	15360	15360	15370	15350	1231
677	20250304	104600	17606881775	15350	15360	15380	15350	2636
678	20250304	104500	17566370825	15360	15320	15370	15320	6215
679	20250304	104400	17470965485	15320	15280	15330	15250	1468
680	20250304	104300	17448492655	15280	15240	15280	15230	4756
681	20250304	104200	17375905425	15230	15220	15270	15210	2261
682	20250304	104100	17341424805	15220	15250	15260	15210	1956
683	20250304	104000	17311597625	15200	15270	15270	15200	2510
684	20250304	103900	17273320545	15270	15280	15280	15260	1546
685	20250304	103800	17249709465	15270	15270	15280	15270	1759
686	20250304	103700	17222844695	15270	15270	15290	15260	2360
687	20250304	103600	17186794315	15270	15250	15280	15210	3507
688	20250304	103500	17133319415	15210	15190	15250	15190	4684
689	20250304	103400	17062045785	15190	15210	15210	15190	2659
690	20250304	103300	17021632715	15210	15210	15230	15200	8821
691	20250304	103200	16887511525	15210	15240	15240	15210	7691
692	20250304	103100	16770415595	15240	15270	15270	15240	5282
693	20250304	103000	16689867935	15260	15280	15300	15260	3391
694	20250304	102900	16638070430	15280	15330	15335	15280	668
695	20250304	102800	16627845385	15340	15330	15340	15260	10822
696	20250304	102700	16462273085	15330	15370	15370	15310	7472
697	20250304	102600	16347700335	15350	15340	15390	15340	1699
698	20250304	102500	16321594985	15340	15420	15420	15340	4198
699	20250304	102400	16257081765	15420	15380	15440	15370	7636
700	20250304	102300	16139422020	15360	15380	15390	15360	2098
701	20250304	102200	16107159100	15370	15360	15380	15340	2269
702	20250304	102100	16072299810	15370	15370	15380	15370	3116
703	20250304	102000	16024405025	15370	15380	15400	15370	4116
704	20250304	101900	15961099245	15380	15380	15380	15370	1159
705	20250304	101800	15943281825	15380	15380	15380	15340	1889
706	20250304	101700	15914241975	15380	15380	15400	15350	7041
707	20250304	101600	15805904875	15380	15410	15410	15370	4360
708	20250304	101500	15738847545	15410	15400	15430	15380	5624
709	20250304	101400	15652166370	15410	15400	15430	15360	8646
710	20250304	101300	15518918285	15400	15330	15400	15280	14197
711	20250304	101200	15300953780	15330	15340	15350	15330	4791
712	20250304	101100	15227466940	15340	15300	15340	15300	6397
713	20250304	101000	15129434290	15300	15230	15310	15230	2347
714	20250304	100900	15093569980	15220	15200	15240	15170	4696
715	20250304	100800	15022254590	15170	15180	15200	15170	2810
716	20250304	100700	14979598370	15190	15195	15210	15180	1586
717	20250304	100600	14955507385	15195	15160	15210	15150	1659
718	20250304	100500	14930336300	15150	15220	15220	15150	15087
719	20250304	100400	14701331320	15230	15235	15240	15220	3297
720	20250304	100300	14651132155	15230	15230	15240	15220	3266
721	20250304	100200	14601386525	15240	15250	15260	15240	4561
722	20250304	100100	14531863235	15250	15280	15290	15250	5448
723	20250304	100000	14448704595	15280	15300	15300	15270	7216
724	20250304	095900	14338378285	15290	15320	15330	15290	8530
725	20250304	095800	14207829285	15310	15360	15360	15310	5376
726	20250304	095700	14125413085	15360	15370	15380	15340	3256
727	20250304	095600	14075410515	15370	15350	15370	15320	6058
728	20250304	095500	13982402830	15360	15320	15360	15320	2763
729	20250304	095400	13940014370	15330	15330	15360	15310	6738
730	20250304	095300	13836712085	15330	15340	15350	15320	6974
731	20250304	095200	13729788785	15320	15330	15380	15320	12936
732	20250304	095100	13531390205	15330	15390	15480	15310	39180
733	20250304	095000	12927555395	15390	15380	15400	15370	20097
734	20250304	094900	12618284315	15380	15340	15400	15310	26902
735	20250304	094800	12204769260	15340	15270	15340	15260	17629
736	20250304	094700	11935316820	15270	15180	15280	15150	13803
737	20250304	094600	11725402990	15190	15190	15190	15170	2548
738	20250304	094500	11686713070	15170	15200	15210	15160	9190
739	20250304	094400	11547129540	15200	15190	15210	15180	2321
740	20250304	094300	11511867220	15180	15200	15200	15180	3087
741	20250304	094200	11464976045	15200	15230	15230	15180	3784
742	20250304	094100	11407463120	15230	15170	15230	15160	6852
743	20250304	094000	11303388205	15170	15200	15210	15170	3402
744	20250304	093900	11251722900	15200	15220	15240	15190	8181
745	20250304	093800	11127266430	15230	15140	15240	15140	5203
746	20250304	093700	11048241790	15140	15180	15200	15140	2901
747	20250304	093600	11004225340	15180	15200	15230	15180	5230
748	20250304	093500	10924715830	15210	15180	15220	15150	6466
749	20250304	093400	10826569470	15170	15190	15190	15160	2219
750	20250304	093300	10792888050	15190	15210	15210	15160	5530
751	20250304	093200	10708894640	15190	15120	15210	15100	12104
752	20250304	093100	10525784560	15120	15200	15210	15120	12105
753	20250304	093000	10342045130	15210	15260	15280	15200	20593
754	20250304	092900	10028063680	15270	15240	15290	15230	8366
755	20250304	092800	9900393260	15240	15380	15390	15230	36633
756	20250304	092700	9339581390	15370	15240	15390	15230	23402
757	20250304	092600	8981300410	15230	15100	15240	15100	25780
758	20250304	092500	8589169880	15160	15080	15170	15080	9520
759	20250304	092400	8445008610	15080	15150	15150	15070	15197
760	20250304	092300	8215103005	15150	15145	15150	15130	11908
761	20250304	092200	8034792695	15145	15110	15145	15100	12116
762	20250304	092100	7851472160	15110	15100	15120	15060	12557
763	20250304	092000	7661788820	15110	15070	15110	15030	9578
764	20250304	091900	7517497160	15070	15000	15070	14950	20695
765	20250304	091800	7207138100	15000	14980	15100	14960	10532
766	20250304	091700	7048850935	15000	14770	15000	14730	27925
767	20250304	091600	6634344715	14760	14760	14780	14760	4057
768	20250304	091500	6574437495	14780	14790	14830	14750	8310
769	20250304	091400	6451516010	14770	14850	14850	14700	19220
770	20250304	091300	6167971080	14850	14880	14920	14820	9805
771	20250304	091200	6022303455	14870	14780	14910	14700	12092
772	20250304	091100	5843643710	14780	14980	15040	14740	18764
773	20250304	091000	5564682980	14940	15000	15040	14920	17990
774	20250304	090900	5295355325	15000	15150	15150	14950	24977
775	20250304	090800	4919602665	15110	15150	15190	15050	25729
776	20250304	090700	4530250605	15160	15110	15210	15090	51805
777	20250304	090600	3744405510	15110	15100	15130	15010	30070
778	20250304	090500	3290512055	15080	14720	15140	14680	48010
779	20250304	090400	2571257445	14680	14820	14830	14620	26909
780	20250304	090300	2175952615	14820	14900	14930	14800	17747
781	20250304	090200	1911991690	14940	14970	14990	14880	16937
782	20250304	090100	1658846780	14980	14910	14990	14850	31770
783	20250304	090000	1184585280	14910	14690	14940	14600	66230