KissMeData/475580/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220400	24494666400	13960	13960	13960	13960	24822
3	20250304	220300	24494666400	13960	13960	13960	13960	0
4	20250304	220200	24494666400	13960	13960	13960	13960	0
5	20250304	220100	24494666400	13960	13960	13960	13960	0
6	20250304	220000	24494666400	13960	13960	13960	13960	0
7	20250304	215900	24494666400	13960	13960	13960	13960	0
8	20250304	215800	24494666400	13960	13960	13960	13960	0
9	20250304	215700	24494666400	13960	13960	13960	13960	0
10	20250304	215600	24494666400	13960	13960	13960	13960	0
11	20250304	215500	24494666400	13960	13960	13960	13960	0
12	20250304	215400	24494666400	13960	13960	13960	13960	0
13	20250304	215300	24494666400	13960	13960	13960	13960	0
14	20250304	215200	24494666400	13960	13960	13960	13960	0
15	20250304	215100	24494666400	13960	13960	13960	13960	0
16	20250304	215000	24494666400	13960	13960	13960	13960	0
17	20250304	214900	24494666400	13960	13960	13960	13960	0
18	20250304	214800	24494666400	13960	13960	13960	13960	0
19	20250304	214700	24494666400	13960	13960	13960	13960	0
20	20250304	214600	24494666400	13960	13960	13960	13960	0
21	20250304	214500	24494666400	13960	13960	13960	13960	0
22	20250304	214400	24494666400	13960	13960	13960	13960	0
23	20250304	214300	24494666400	13960	13960	13960	13960	0
24	20250304	214200	24494666400	13960	13960	13960	13960	0
25	20250304	214100	24494666400	13960	13960	13960	13960	0
26	20250304	214000	24494666400	13960	13960	13960	13960	0
27	20250304	213900	24494666400	13960	13960	13960	13960	0
28	20250304	213800	24494666400	13960	13960	13960	13960	0
29	20250304	213700	24494666400	13960	13960	13960	13960	0
30	20250304	213600	24494666400	13960	13960	13960	13960	0
31	20250304	213500	24494666400	13960	13960	13960	13960	0
32	20250304	213400	24494666400	13960	13960	13960	13960	24822
33	20250304	213300	24494666400	13960	13960	13960	13960	0
34	20250304	213200	24494666400	13960	13960	13960	13960	0
35	20250304	213100	24494666400	13960	13960	13960	13960	0
36	20250304	213000	24494666400	13960	13960	13960	13960	0
37	20250304	212900	24494666400	13960	13960	13960	13960	0
38	20250304	212800	24494666400	13960	13960	13960	13960	0
39	20250304	212700	24494666400	13960	13960	13960	13960	0
40	20250304	212600	24494666400	13960	13960	13960	13960	0
41	20250304	212500	24494666400	13960	13960	13960	13960	0
42	20250304	212400	24494666400	13960	13960	13960	13960	0
43	20250304	212300	24494666400	13960	13960	13960	13960	0
44	20250304	212200	24494666400	13960	13960	13960	13960	0
45	20250304	212100	24494666400	13960	13960	13960	13960	0
46	20250304	212000	24494666400	13960	13960	13960	13960	0
47	20250304	211900	24494666400	13960	13960	13960	13960	0
48	20250304	211800	24494666400	13960	13960	13960	13960	0
49	20250304	211700	24494666400	13960	13960	13960	13960	0
50	20250304	211600	24494666400	13960	13960	13960	13960	0
51	20250304	211500	24494666400	13960	13960	13960	13960	0
52	20250304	211400	24494666400	13960	13960	13960	13960	0
53	20250304	211300	24494666400	13960	13960	13960	13960	0
54	20250304	211200	24494666400	13960	13960	13960	13960	0
55	20250304	211100	24494666400	13960	13960	13960	13960	0
56	20250304	211000	24494666400	13960	13960	13960	13960	0
57	20250304	210900	24494666400	13960	13960	13960	13960	0
58	20250304	210800	24494666400	13960	13960	13960	13960	0
59	20250304	210700	24494666400	13960	13960	13960	13960	0
60	20250304	210600	24494666400	13960	13960	13960	13960	0
61	20250304	210500	24494666400	13960	13960	13960	13960	0
62	20250304	210400	24494666400	13960	13960	13960	13960	24822
63	20250304	210300	24494666400	13960	13960	13960	13960	0
64	20250304	210200	24494666400	13960	13960	13960	13960	0
65	20250304	210100	24494666400	13960	13960	13960	13960	0
66	20250304	210000	24494666400	13960	13960	13960	13960	0
67	20250304	205900	24494666400	13960	13960	13960	13960	0
68	20250304	205800	24494666400	13960	13960	13960	13960	0
69	20250304	205700	24494666400	13960	13960	13960	13960	0
70	20250304	205600	24494666400	13960	13960	13960	13960	0
71	20250304	205500	24494666400	13960	13960	13960	13960	0
72	20250304	205400	24494666400	13960	13960	13960	13960	0
73	20250304	205300	24494666400	13960	13960	13960	13960	0
74	20250304	205200	24494666400	13960	13960	13960	13960	0
75	20250304	205100	24494666400	13960	13960	13960	13960	0
76	20250304	205000	24494666400	13960	13960	13960	13960	0
77	20250304	204900	24494666400	13960	13960	13960	13960	0
78	20250304	204800	24494666400	13960	13960	13960	13960	0
79	20250304	204700	24494666400	13960	13960	13960	13960	0
80	20250304	204600	24494666400	13960	13960	13960	13960	0
81	20250304	204500	24494666400	13960	13960	13960	13960	0
82	20250304	204400	24494666400	13960	13960	13960	13960	0
83	20250304	204300	24494666400	13960	13960	13960	13960	0
84	20250304	204200	24494666400	13960	13960	13960	13960	0
85	20250304	204100	24494666400	13960	13960	13960	13960	0
86	20250304	204000	24494666400	13960	13960	13960	13960	0
87	20250304	203900	24494666400	13960	13960	13960	13960	0
88	20250304	203800	24494666400	13960	13960	13960	13960	0
89	20250304	203700	24494666400	13960	13960	13960	13960	0
90	20250304	203600	24494666400	13960	13960	13960	13960	0
91	20250304	203500	24494666400	13960	13960	13960	13960	0
92	20250304	203400	24494666400	13960	13960	13960	13960	24822
93	20250304	203300	24494666400	13960	13960	13960	13960	0
94	20250304	203200	24494666400	13960	13960	13960	13960	0
95	20250304	203100	24494666400	13960	13960	13960	13960	0
96	20250304	203000	24494666400	13960	13960	13960	13960	0
97	20250304	202900	24494666400	13960	13960	13960	13960	0
98	20250304	202800	24494666400	13960	13960	13960	13960	0
99	20250304	202700	24494666400	13960	13960	13960	13960	0
100	20250304	202600	24494666400	13960	13960	13960	13960	0
101	20250304	202500	24494666400	13960	13960	13960	13960	0
102	20250304	202400	24494666400	13960	13960	13960	13960	0
103	20250304	202300	24494666400	13960	13960	13960	13960	0
104	20250304	202200	24494666400	13960	13960	13960	13960	0
105	20250304	202100	24494666400	13960	13960	13960	13960	0
106	20250304	202000	24494666400	13960	13960	13960	13960	0
107	20250304	201900	24494666400	13960	13960	13960	13960	0
108	20250304	201800	24494666400	13960	13960	13960	13960	0
109	20250304	201700	24494666400	13960	13960	13960	13960	0
110	20250304	201600	24494666400	13960	13960	13960	13960	0
111	20250304	201500	24494666400	13960	13960	13960	13960	0
112	20250304	201400	24494666400	13960	13960	13960	13960	0
113	20250304	201300	24494666400	13960	13960	13960	13960	0
114	20250304	201200	24494666400	13960	13960	13960	13960	0
115	20250304	201100	24494666400	13960	13960	13960	13960	0
116	20250304	201000	24494666400	13960	13960	13960	13960	0
117	20250304	200900	24494666400	13960	13960	13960	13960	0
118	20250304	200800	24494666400	13960	13960	13960	13960	0
119	20250304	200700	24494666400	13960	13960	13960	13960	0
120	20250304	200600	24494666400	13960	13960	13960	13960	0
121	20250304	200500	24494666400	13960	13960	13960	13960	0
122	20250304	200400	24494666400	13960	13960	13960	13960	24822
123	20250304	200300	24494666400	13960	13960	13960	13960	0
124	20250304	200200	24494666400	13960	13960	13960	13960	0
125	20250304	200100	24494666400	13960	13960	13960	13960	0
126	20250304	200000	24494666400	13960	13960	13960	13960	0
127	20250304	195900	24494666400	13960	13960	13960	13960	0
128	20250304	195800	24494666400	13960	13960	13960	13960	0
129	20250304	195700	24494666400	13960	13960	13960	13960	0
130	20250304	195600	24494666400	13960	13960	13960	13960	0
131	20250304	195500	24494666400	13960	13960	13960	13960	0
132	20250304	195400	24494666400	13960	13960	13960	13960	0
133	20250304	195300	24494666400	13960	13960	13960	13960	0
134	20250304	195200	24494666400	13960	13960	13960	13960	0
135	20250304	195100	24494666400	13960	13960	13960	13960	0
136	20250304	195000	24494666400	13960	13960	13960	13960	0
137	20250304	194900	24494666400	13960	13960	13960	13960	0
138	20250304	194800	24494666400	13960	13960	13960	13960	0
139	20250304	194700	24494666400	13960	13960	13960	13960	0
140	20250304	194600	24494666400	13960	13960	13960	13960	0
141	20250304	194500	24494666400	13960	13960	13960	13960	0
142	20250304	194400	24494666400	13960	13960	13960	13960	0
143	20250304	194300	24494666400	13960	13960	13960	13960	0
144	20250304	194200	24494666400	13960	13960	13960	13960	0
145	20250304	194100	24494666400	13960	13960	13960	13960	0
146	20250304	194000	24494666400	13960	13960	13960	13960	0
147	20250304	193900	24494666400	13960	13960	13960	13960	0
148	20250304	193800	24494666400	13960	13960	13960	13960	0
149	20250304	193700	24494666400	13960	13960	13960	13960	0
150	20250304	193600	24494666400	13960	13960	13960	13960	0
151	20250304	193500	24494666400	13960	13960	13960	13960	0
152	20250304	193400	24494666400	13960	13960	13960	13960	24822
153	20250304	193300	24494666400	13960	13960	13960	13960	0
154	20250304	193200	24494666400	13960	13960	13960	13960	0
155	20250304	193100	24494666400	13960	13960	13960	13960	0
156	20250304	193000	24494666400	13960	13960	13960	13960	0
157	20250304	192900	24494666400	13960	13960	13960	13960	0
158	20250304	192800	24494666400	13960	13960	13960	13960	0
159	20250304	192700	24494666400	13960	13960	13960	13960	0
160	20250304	192600	24494666400	13960	13960	13960	13960	0
161	20250304	192500	24494666400	13960	13960	13960	13960	0
162	20250304	192400	24494666400	13960	13960	13960	13960	0
163	20250304	192300	24494666400	13960	13960	13960	13960	0
164	20250304	192200	24494666400	13960	13960	13960	13960	0
165	20250304	192100	24494666400	13960	13960	13960	13960	0
166	20250304	192000	24494666400	13960	13960	13960	13960	0
167	20250304	191900	24494666400	13960	13960	13960	13960	0
168	20250304	191800	24494666400	13960	13960	13960	13960	0
169	20250304	191700	24494666400	13960	13960	13960	13960	0
170	20250304	191600	24494666400	13960	13960	13960	13960	0
171	20250304	191500	24494666400	13960	13960	13960	13960	0
172	20250304	191400	24494666400	13960	13960	13960	13960	0
173	20250304	191300	24494666400	13960	13960	13960	13960	0
174	20250304	191200	24494666400	13960	13960	13960	13960	0
175	20250304	191100	24494666400	13960	13960	13960	13960	0
176	20250304	191000	24494666400	13960	13960	13960	13960	0
177	20250304	190900	24494666400	13960	13960	13960	13960	0
178	20250304	190800	24494666400	13960	13960	13960	13960	0
179	20250304	190700	24494666400	13960	13960	13960	13960	0
180	20250304	190600	24494666400	13960	13960	13960	13960	0
181	20250304	190500	24494666400	13960	13960	13960	13960	0
182	20250304	190400	24494666400	13960	13960	13960	13960	24822
183	20250304	190300	24494666400	13960	13960	13960	13960	0
184	20250304	190200	24494666400	13960	13960	13960	13960	0
185	20250304	190100	24494666400	13960	13960	13960	13960	0
186	20250304	190000	24494666400	13960	13960	13960	13960	0
187	20250304	185900	24494666400	13960	13960	13960	13960	0
188	20250304	185800	24494666400	13960	13960	13960	13960	0
189	20250304	185700	24494666400	13960	13960	13960	13960	0
190	20250304	185600	24494666400	13960	13960	13960	13960	0
191	20250304	185500	24494666400	13960	13960	13960	13960	0
192	20250304	185400	24494666400	13960	13960	13960	13960	0
193	20250304	185300	24494666400	13960	13960	13960	13960	0
194	20250304	185200	24494666400	13960	13960	13960	13960	0
195	20250304	185100	24494666400	13960	13960	13960	13960	0
196	20250304	185000	24494666400	13960	13960	13960	13960	0
197	20250304	184900	24494666400	13960	13960	13960	13960	0
198	20250304	184800	24494666400	13960	13960	13960	13960	0
199	20250304	184700	24494666400	13960	13960	13960	13960	0
200	20250304	184600	24494666400	13960	13960	13960	13960	0
201	20250304	184500	24494666400	13960	13960	13960	13960	0
202	20250304	184400	24494666400	13960	13960	13960	13960	0
203	20250304	184300	24494666400	13960	13960	13960	13960	0
204	20250304	184200	24494666400	13960	13960	13960	13960	0
205	20250304	184100	24494666400	13960	13960	13960	13960	0
206	20250304	184000	24494666400	13960	13960	13960	13960	0
207	20250304	183900	24494666400	13960	13960	13960	13960	0
208	20250304	183800	24494666400	13960	13960	13960	13960	0
209	20250304	183700	24494666400	13960	13960	13960	13960	0
210	20250304	183600	24494666400	13960	13960	13960	13960	0
211	20250304	183500	24494666400	13960	13960	13960	13960	0
212	20250304	183400	24494666400	13960	13960	13960	13960	24822
213	20250304	183300	24494666400	13960	13960	13960	13960	0
214	20250304	183200	24494666400	13960	13960	13960	13960	0
215	20250304	183100	24494666400	13960	13960	13960	13960	0
216	20250304	183000	24494666400	13960	13960	13960	13960	0
217	20250304	182900	24494666400	13960	13960	13960	13960	0
218	20250304	182800	24494666400	13960	13960	13960	13960	0
219	20250304	182700	24494666400	13960	13960	13960	13960	0
220	20250304	182600	24494666400	13960	13960	13960	13960	0
221	20250304	182500	24494666400	13960	13960	13960	13960	0
222	20250304	182400	24494666400	13960	13960	13960	13960	0
223	20250304	182300	24494666400	13960	13960	13960	13960	0
224	20250304	182200	24494666400	13960	13960	13960	13960	0
225	20250304	182100	24494666400	13960	13960	13960	13960	0
226	20250304	182000	24494666400	13960	13960	13960	13960	0
227	20250304	181900	24494666400	13960	13960	13960	13960	0
228	20250304	181800	24494666400	13960	13960	13960	13960	0
229	20250304	181700	24494666400	13960	13960	13960	13960	0
230	20250304	181600	24494666400	13960	13960	13960	13960	0
231	20250304	181500	24494666400	13960	13960	13960	13960	0
232	20250304	181400	24494666400	13960	13960	13960	13960	0
233	20250304	181300	24494666400	13960	13960	13960	13960	0
234	20250304	181200	24494666400	13960	13960	13960	13960	0
235	20250304	181100	24494666400	13960	13960	13960	13960	0
236	20250304	181000	24494666400	13960	13960	13960	13960	0
237	20250304	180900	24494666400	13960	13960	13960	13960	0
238	20250304	180800	24494666400	13960	13960	13960	13960	0
239	20250304	180700	24494666400	13960	13960	13960	13960	0
240	20250304	180600	24494666400	13960	13960	13960	13960	0
241	20250304	180500	24494666400	13960	13960	13960	13960	0
242	20250304	180400	24494666400	13960	13960	13960	13960	24822
243	20250304	180300	24494666400	13960	13960	13960	13960	0
244	20250304	180200	24494666400	13960	13960	13960	13960	0
245	20250304	180100	24494666400	13960	13960	13960	13960	0
246	20250304	180000	24494666400	13960	13960	13960	13960	0
247	20250304	175900	24494666400	13960	13960	13960	13960	0
248	20250304	175800	24494666400	13960	13960	13960	13960	0
249	20250304	175700	24494666400	13960	13960	13960	13960	0
250	20250304	175600	24494666400	13960	13960	13960	13960	0
251	20250304	175500	24494666400	13960	13960	13960	13960	0
252	20250304	175400	24494666400	13960	13960	13960	13960	0
253	20250304	175300	24494666400	13960	13960	13960	13960	0
254	20250304	175200	24494666400	13960	13960	13960	13960	0
255	20250304	175100	24494666400	13960	13960	13960	13960	0
256	20250304	175000	24494666400	13960	13960	13960	13960	0
257	20250304	174900	24494666400	13960	13960	13960	13960	0
258	20250304	174800	24494666400	13960	13960	13960	13960	0
259	20250304	174700	24494666400	13960	13960	13960	13960	0
260	20250304	174600	24494666400	13960	13960	13960	13960	0
261	20250304	174500	24494666400	13960	13960	13960	13960	0
262	20250304	174400	24494666400	13960	13960	13960	13960	0
263	20250304	174300	24494666400	13960	13960	13960	13960	0
264	20250304	174200	24494666400	13960	13960	13960	13960	0
265	20250304	174100	24494666400	13960	13960	13960	13960	0
266	20250304	174000	24494666400	13960	13960	13960	13960	0
267	20250304	173900	24494666400	13960	13960	13960	13960	0
268	20250304	173800	24494666400	13960	13960	13960	13960	0
269	20250304	173700	24494666400	13960	13960	13960	13960	0
270	20250304	173600	24494666400	13960	13960	13960	13960	0
271	20250304	173500	24494666400	13960	13960	13960	13960	0
272	20250304	173400	24494666400	13960	13960	13960	13960	24822
273	20250304	173300	24494666400	13960	13960	13960	13960	0
274	20250304	173200	24494666400	13960	13960	13960	13960	0
275	20250304	173100	24494666400	13960	13960	13960	13960	0
276	20250304	173000	24494666400	13960	13960	13960	13960	0
277	20250304	172900	24494666400	13960	13960	13960	13960	0
278	20250304	172800	24494666400	13960	13960	13960	13960	0
279	20250304	172700	24494666400	13960	13960	13960	13960	0
280	20250304	172600	24494666400	13960	13960	13960	13960	0
281	20250304	172500	24494666400	13960	13960	13960	13960	0
282	20250304	172400	24494666400	13960	13960	13960	13960	0
283	20250304	172300	24494666400	13960	13960	13960	13960	0
284	20250304	172200	24494666400	13960	13960	13960	13960	0
285	20250304	172100	24494666400	13960	13960	13960	13960	0
286	20250304	172000	24494666400	13960	13960	13960	13960	0
287	20250304	171900	24494666400	13960	13960	13960	13960	0
288	20250304	171800	24494666400	13960	13960	13960	13960	0
289	20250304	171700	24494666400	13960	13960	13960	13960	0
290	20250304	171600	24494666400	13960	13960	13960	13960	0
291	20250304	171500	24494666400	13960	13960	13960	13960	0
292	20250304	171400	24494666400	13960	13960	13960	13960	0
293	20250304	171300	24494666400	13960	13960	13960	13960	0
294	20250304	171200	24494666400	13960	13960	13960	13960	0
295	20250304	171100	24494666400	13960	13960	13960	13960	0
296	20250304	171000	24494666400	13960	13960	13960	13960	0
297	20250304	170900	24494666400	13960	13960	13960	13960	0
298	20250304	170800	24494666400	13960	13960	13960	13960	0
299	20250304	170700	24494666400	13960	13960	13960	13960	0
300	20250304	170600	24494666400	13960	13960	13960	13960	0
301	20250304	170500	24494666400	13960	13960	13960	13960	0
302	20250304	170400	24494666400	13960	13960	13960	13960	24822
303	20250304	170300	24494666400	13960	13960	13960	13960	0
304	20250304	170200	24494666400	13960	13960	13960	13960	0
305	20250304	170100	24494666400	13960	13960	13960	13960	0
306	20250304	170000	24494666400	13960	13960	13960	13960	0
307	20250304	165900	24494666400	13960	13960	13960	13960	0
308	20250304	165800	24494666400	13960	13960	13960	13960	0
309	20250304	165700	24494666400	13960	13960	13960	13960	0
310	20250304	165600	24494666400	13960	13960	13960	13960	0
311	20250304	165500	24494666400	13960	13960	13960	13960	0
312	20250304	165400	24494666400	13960	13960	13960	13960	0
313	20250304	165300	24494666400	13960	13960	13960	13960	0
314	20250304	165200	24494666400	13960	13960	13960	13960	0
315	20250304	165100	24494666400	13960	13960	13960	13960	0
316	20250304	165000	24494666400	13960	13960	13960	13960	0
317	20250304	164900	24494666400	13960	13960	13960	13960	0
318	20250304	164800	24494666400	13960	13960	13960	13960	0
319	20250304	164700	24494666400	13960	13960	13960	13960	0
320	20250304	164600	24494666400	13960	13960	13960	13960	0
321	20250304	164500	24494666400	13960	13960	13960	13960	0
322	20250304	164400	24494666400	13960	13960	13960	13960	0
323	20250304	164300	24494666400	13960	13960	13960	13960	0
324	20250304	164200	24494666400	13960	13960	13960	13960	0
325	20250304	164100	24494666400	13960	13960	13960	13960	0
326	20250304	164000	24494666400	13960	13960	13960	13960	0
327	20250304	163900	24494666400	13960	13960	13960	13960	0
328	20250304	163800	24494666400	13960	13960	13960	13960	0
329	20250304	163700	24494666400	13960	13960	13960	13960	0
330	20250304	163600	24494666400	13960	13960	13960	13960	0
331	20250304	163500	24494666400	13960	13960	13960	13960	0
332	20250304	163400	24494666400	13960	13960	13960	13960	24822
333	20250304	163300	24494666400	13960	13960	13960	13960	0
334	20250304	163200	24494666400	13960	13960	13960	13960	0
335	20250304	163100	24494666400	13960	13960	13960	13960	0
336	20250304	163000	24494666400	13960	13960	13960	13960	0
337	20250304	162900	24494666400	13960	13960	13960	13960	0
338	20250304	162800	24494666400	13960	13960	13960	13960	0
339	20250304	162700	24494666400	13960	13960	13960	13960	0
340	20250304	162600	24494666400	13960	13960	13960	13960	0
341	20250304	162500	24494666400	13960	13960	13960	13960	0
342	20250304	162400	24494666400	13960	13960	13960	13960	0
343	20250304	162300	24494666400	13960	13960	13960	13960	0
344	20250304	162200	24494666400	13960	13960	13960	13960	0
345	20250304	162100	24494666400	13960	13960	13960	13960	0
346	20250304	162000	24494666400	13960	13960	13960	13960	0
347	20250304	161900	24494666400	13960	13960	13960	13960	0
348	20250304	161800	24494666400	13960	13960	13960	13960	0
349	20250304	161700	24494666400	13960	13960	13960	13960	0
350	20250304	161600	24494666400	13960	13960	13960	13960	0
351	20250304	161500	24494666400	13960	13960	13960	13960	0
352	20250304	161400	24494666400	13960	13960	13960	13960	0
353	20250304	161300	24494666400	13960	13960	13960	13960	0
354	20250304	161200	24494666400	13960	13960	13960	13960	0
355	20250304	161100	24494666400	13960	13960	13960	13960	0
356	20250304	161000	24494666400	13960	13960	13960	13960	0
357	20250304	160900	24494666400	13960	13960	13960	13960	0
358	20250304	160800	24494666400	13960	13960	13960	13960	0
359	20250304	160700	24494666400	13960	13960	13960	13960	0
360	20250304	160600	24494666400	13960	13960	13960	13960	0
361	20250304	160500	24494666400	13960	13960	13960	13960	0
362	20250304	160400	24494666400	13960	13960	13960	13960	24822
363	20250304	160300	24494666400	13960	13960	13960	13960	0
364	20250304	160200	24494666400	13960	13960	13960	13960	0
365	20250304	160100	24494666400	13960	13960	13960	13960	0
366	20250304	160000	24494666400	13960	13960	13960	13960	0
367	20250304	155900	24494666400	13960	13960	13960	13960	0
368	20250304	155800	24494666400	13960	13960	13960	13960	0
369	20250304	155700	24494666400	13960	13960	13960	13960	0
370	20250304	155600	24494666400	13960	13960	13960	13960	0
371	20250304	155500	24494666400	13960	13960	13960	13960	0
372	20250304	155400	24494666400	13960	13960	13960	13960	0
373	20250304	155300	24494666400	13960	13960	13960	13960	0
374	20250304	155200	24494666400	13960	13960	13960	13960	0
375	20250304	155100	24494666400	13960	13960	13960	13960	0
376	20250304	155000	24494666400	13960	13960	13960	13960	0
377	20250304	154900	24494666400	13960	13960	13960	13960	0
378	20250304	154800	24494666400	13960	13960	13960	13960	0
379	20250304	154700	24494666400	13960	13960	13960	13960	0
380	20250304	154600	24494666400	13960	13960	13960	13960	0
381	20250304	154500	24494666400	13960	13960	13960	13960	0
382	20250304	154400	24494666400	13960	13960	13960	13960	0
383	20250304	154300	24494666400	13960	13960	13960	13960	0
384	20250304	154200	24494666400	13960	13960	13960	13960	0
385	20250304	154100	24494666400	13960	13960	13960	13960	0
386	20250304	154000	24494666400	13960	13960	13960	13960	0
387	20250304	153900	24494666400	13960	13960	13960	13960	0
388	20250304	153800	24494666400	13960	13960	13960	13960	0
389	20250304	153700	24494666400	13960	13960	13960	13960	0
390	20250304	153600	24494666400	13960	13960	13960	13960	0
391	20250304	153500	24494666400	13960	13960	13960	13960	0
392	20250304	153400	24494666400	13960	13960	13960	13960	24822
393	20250304	153300	24494666400	13960	13960	13960	13960	0
394	20250304	153200	24494666400	13960	13960	13960	13960	0
395	20250304	153100	24494666400	13960	13960	13960	13960	0
396	20250304	153000	24494666400	13960	13960	13960	13960	24822
397	20250304	152900	24148151280	13920	13920	13920	13920	0
398	20250304	152800	24148151280	13920	13920	13920	13920	0
399	20250304	152700	24148151280	13920	13920	13920	13920	0
400	20250304	152600	24148151280	13920	13920	13920	13920	0
401	20250304	152500	24148151280	13920	13920	13920	13920	0
402	20250304	152400	24148151280	13920	13920	13920	13920	0
403	20250304	152300	24148151280	13920	13920	13920	13920	0
404	20250304	152200	24148151280	13920	13920	13920	13920	0
405	20250304	152100	24148151280	13920	13920	13920	13920	0
406	20250304	152000	24148151280	13920	13920	13920	13920	0
407	20250304	151900	24148151280	13920	13900	13920	13890	3803
408	20250304	151800	24095260330	13900	13900	13920	13900	5285
409	20250304	151700	24021728210	13900	13900	13900	13870	5325
410	20250304	151600	23947798540	13890	13910	13920	13890	3707
411	20250304	151500	23896265120	13910	13930	13930	13910	498
412	20250304	151400	23889335240	13920	13950	13950	13910	1180
413	20250304	151300	23872912160	13950	13950	13960	13910	6602
414	20250304	151200	23780895680	13960	13970	13970	13940	2060
415	20250304	151100	23752153050	13970	13990	13990	13970	680
416	20250304	151000	23742645190	13990	13940	13990	13935	3644
417	20250304	150900	23691787095	13940	13940	13940	13930	485
418	20250304	150800	23685030120	13940	13940	13940	13930	1059
419	20250304	150700	23670272800	13930	13950	13950	13930	1760
420	20250304	150600	23645742210	13950	13940	13960	13940	2623
421	20250304	150500	23609153280	13950	13950	13960	13940	713
422	20250304	150400	23599209720	13960	13940	13960	13940	1795
423	20250304	150300	23574171350	13940	13940	13940	13930	844
424	20250304	150200	23562410250	13940	13950	13950	13930	1011
425	20250304	150100	23548318530	13950	13960	13960	13950	451
426	20250304	150000	23542024270	13950	13940	13955	13940	826
427	20250304	145900	23530505910	13930	13900	13940	13900	1024
428	20250304	145800	23516251590	13900	13920	13920	13900	421
429	20250304	145700	23510399110	13900	13900	13920	13890	3629
430	20250304	145600	23459974910	13900	13915	13920	13900	609
431	20250304	145500	23451502660	13920	13920	13920	13910	365
432	20250304	145400	23446423810	13920	13920	13930	13920	270
433	20250304	145300	23442664030	13910	13900	13910	13900	254
434	20250304	145200	23439131540	13900	13930	13940	13900	1608
435	20250304	145100	23416749600	13930	13930	13930	13910	350
436	20250304	145000	23411878660	13930	13910	13930	13910	3651
437	20250304	144900	23361061870	13910	13940	13940	13900	1540
438	20250304	144800	23339631310	13930	13910	13940	13910	605
439	20250304	144700	23331204910	13910	13900	13920	13900	785
440	20250304	144600	23320285230	13900	13910	13910	13890	888
441	20250304	144500	23307939380	13910	13870	13910	13870	482
442	20250304	144400	23301238680	13870	13860	13880	13850	2252
443	20250304	144300	23270018510	13880	13860	13930	13850	5212
444	20250304	144200	23197700700	13850	13920	13940	13850	6538
445	20250304	144100	23106912410	13920	13970	13970	13920	2402
446	20250304	144000	23073426810	13970	13980	13980	13970	331
447	20250304	143900	23068800395	13970	13970	13975	13950	697
448	20250304	143800	23059063875	13970	13970	13970	13940	331
449	20250304	143700	23054444865	13970	13950	13970	13940	852
450	20250304	143600	23042555915	13940	13940	13950	13940	579
451	20250304	143500	23034483715	13940	13950	13960	13940	1031
452	20250304	143400	23020102885	13950	13960	13960	13940	248
453	20250304	143300	23016643195	13960	13950	13960	13940	998
454	20250304	143200	23002716035	13920	13940	13950	13920	298
455	20250304	143100	22998561485	13940	13900	14010	13900	2895
456	20250304	143000	22958120575	13900	13920	13930	13900	1509
457	20250304	142900	22937133745	13910	13920	13920	13910	194
458	20250304	142800	22934434565	13920	13930	13930	13910	165
459	20250304	142700	22932138705	13910	13930	13930	13910	736
460	20250304	142600	22921896495	13930	13920	13940	13910	442
461	20250304	142500	22915738575	13910	13920	13940	13910	654
462	20250304	142400	22906630695	13920	13910	13920	13900	925
463	20250304	142300	22893765605	13920	13910	13920	13900	827
464	20250304	142200	22882261635	13900	13910	13910	13900	530
465	20250304	142100	22874893945	13910	13920	13920	13900	831
466	20250304	142000	22863338005	13910	13910	13920	13880	1433
467	20250304	141900	22843426325	13910	13900	13910	13880	1832
468	20250304	141800	22817970065	13910	13880	13920	13880	532
469	20250304	141700	22810568645	13880	13910	13910	13870	2106
470	20250304	141600	22781339035	13900	13940	13940	13880	13604
471	20250304	141500	22592205175	13920	13950	13950	13920	2123
472	20250304	141400	22562631605	13950	13950	13980	13950	1653
473	20250304	141300	22539571575	13950	13960	13990	13950	4702
474	20250304	141200	22473962795	13970	13960	13980	13950	3430
475	20250304	141100	22426103535	13960	13990	13990	13960	1787
476	20250304	141000	22401137365	13990	14010	14010	13990	947
477	20250304	140900	22387878305	14010	14020	14020	13990	68
478	20250304	140800	22386925475	14020	13990	14020	13980	1251
479	20250304	140700	22369417165	13990	14010	14010	13980	539
480	20250304	140600	22361873275	14000	14020	14020	14000	613
481	20250304	140500	22353286085	14020	14020	14020	14010	1134
482	20250304	140400	22337396195	14010	14020	14050	14010	769
483	20250304	140300	22326603735	14040	14020	14040	14010	788
484	20250304	140200	22315550485	14020	14020	14030	14020	364
485	20250304	140100	22310445355	14020	14020	14030	14010	1648
486	20250304	140000	22287339595	14020	14010	14020	14010	131
487	20250304	135900	22285503405	14010	14010	14020	14000	802
488	20250304	135800	22274264305	14010	13990	14020	13980	1383
489	20250304	135700	22254898015	13990	13990	14000	13980	297
490	20250304	135600	22250743375	13990	14000	14000	13990	596
491	20250304	135500	22242403285	14000	14010	14010	13990	1011
492	20250304	135400	22228252905	14010	14020	14020	13990	749
493	20250304	135300	22217766695	13990	14020	14030	13990	1152
494	20250304	135200	22201622455	14030	13970	14030	13970	2996
495	20250304	135100	22159710885	13970	13960	13970	13940	3024
496	20250304	135000	22117506165	13950	13990	13990	13940	10992
497	20250304	134900	21964031105	14000	14010	14010	14000	8933
498	20250304	134800	21838967855	14010	14030	14040	14000	905
499	20250304	134700	21826284595	14020	14010	14050	14000	773
500	20250304	134600	21815441945	14010	14050	14050	14000	3780
501	20250304	134500	21762507995	14060	14040	14070	14000	5585
502	20250304	134400	21684232425	14030	14060	14060	14030	1542
503	20250304	134300	21662591095	14070	14030	14080	14030	581
504	20250304	134200	21654421965	14030	14040	14080	14030	1793
505	20250304	134100	21629227285	14060	14040	14060	14030	803
506	20250304	134000	21617943285	14030	14030	14040	14020	2510
507	20250304	133900	21582736025	14040	14050	14050	14020	4108
508	20250304	133800	21525092255	14040	14080	14090	14030	5569
509	20250304	133700	21446842940	14090	14085	14090	14070	1779
510	20250304	133600	21421803375	14090	14080	14090	14070	2014
511	20250304	133500	21393445625	14090	14070	14090	14070	1253
512	20250304	133400	21375810160	14070	14070	14080	14070	2081
513	20250304	133300	21346527570	14070	14100	14100	14050	7684
514	20250304	133200	21238425210	14100	14130	14140	14100	3890
515	20250304	133100	21183487270	14120	14150	14150	14110	1144
516	20250304	133000	21167327130	14150	14080	14150	14070	3651
517	20250304	132900	21115808490	14120	14100	14130	14080	5613
518	20250304	132800	21036692830	14130	14160	14160	14100	1434
519	20250304	132700	21016449370	14160	14130	14170	14060	12498
520	20250304	132600	20840278470	14130	14140	14170	14120	4932
521	20250304	132500	20770523755	14140	14130	14200	14110	7891
522	20250304	132400	20658865155	14110	14090	14200	14090	13707
523	20250304	132300	20465077375	14090	14390	14400	14090	45904
524	20250304	132200	19811073540	14390	14140	14400	14090	85124
525	20250304	132100	18592587055	14140	14130	14140	14120	1169
526	20250304	132000	18576061295	14120	14090	14120	14090	963
527	20250304	131900	18562481805	14090	14160	14170	14090	4059
528	20250304	131800	18505123015	14170	14110	14200	14110	14358
529	20250304	131700	18301711460	14110	14090	14130	14060	3329
530	20250304	131600	18254835010	14090	14070	14100	14070	3021
531	20250304	131500	18212298840	14070	14070	14080	14070	143
532	20250304	131400	18210286810	14060	14040	14060	14030	935
533	20250304	131300	18197156210	14030	14020	14050	14020	530
534	20250304	131200	18189723940	14020	14020	14020	14010	1780
535	20250304	131100	18164775040	14020	14050	14060	14010	1842
536	20250304	131000	18138938950	14050	14060	14070	14050	309
537	20250304	130900	18134595140	14060	14080	14080	14060	106
538	20250304	130800	18133104720	14080	14040	14100	14030	1079
539	20250304	130700	18117914950	14080	14030	14080	14030	929
540	20250304	130600	18104858070	14030	14030	14050	14030	852
541	20250304	130500	18092901815	14030	14080	14080	14030	752
542	20250304	130400	18082341895	14080	14030	14080	14030	424
543	20250304	130300	18076388595	14010	14020	14050	14010	715
544	20250304	130200	18066356465	14010	14000	14040	14000	2304
545	20250304	130100	18034078725	14000	14030	14040	14000	1087
546	20250304	130000	18018839945	14030	14020	14050	14010	4424
547	20250304	125900	17956841215	14030	14040	14100	14020	5334
548	20250304	125800	17881943635	14040	14080	14080	14040	5006
549	20250304	125700	17811569815	14080	14080	14080	14070	979
550	20250304	125600	17797791855	14080	14080	14090	14080	1734
551	20250304	125500	17773374515	14080	14120	14120	14080	3583
552	20250304	125400	17722871545	14120	14100	14120	14080	1624
553	20250304	125300	17699973615	14100	14100	14110	14080	2273
554	20250304	125200	17667938725	14110	14100	14110	14080	3269
555	20250304	125100	17621880795	14090	14110	14120	14080	5421
556	20250304	125000	17545472965	14120	14120	14150	14100	4028
557	20250304	124900	17488579105	14120	14150	14160	14110	5996
558	20250304	124800	17403871145	14160	14140	14170	14080	9528
559	20250304	124700	17269258425	14140	14200	14210	14100	21910
560	20250304	124600	16959269545	14200	14070	14260	14060	37246
561	20250304	124500	16430358270	14070	14050	14100	14050	2878
562	20250304	124400	16389844075	14050	14030	14050	14020	577
563	20250304	124300	16381746865	14030	14050	14050	14030	1324
564	20250304	124200	16363156385	14060	14000	14070	14000	944
565	20250304	124100	16349894655	14000	14020	14070	14000	1994
566	20250304	124000	16321892615	14030	14010	14030	13990	1427
567	20250304	123900	16301910555	14010	14040	14050	14010	1730
568	20250304	123800	16277646835	14040	14040	14040	14030	407
569	20250304	123700	16271932875	14040	14040	14040	14020	687
570	20250304	123600	16262293125	14040	13980	14040	13980	350
571	20250304	123500	16257388125	13980	13970	13980	13960	612
572	20250304	123400	16248840285	13960	13970	13990	13960	1492
573	20250304	123300	16227998975	13970	13970	13990	13970	1273
574	20250304	123200	16210214725	13970	13990	13990	13960	3937
575	20250304	123100	16155212655	13980	14010	14030	13980	2122
576	20250304	123000	16125511555	14020	14030	14030	14000	1737
577	20250304	122900	16101180325	14050	14010	14050	14010	1765
578	20250304	122800	16076429315	14015	14040	14040	14010	1443
579	20250304	122700	16056200145	14020	14080	14080	14020	5379
580	20250304	122600	15980608695	14080	14090	14100	14070	2361
581	20250304	122500	15947363525	14090	14070	14120	14060	3351
582	20250304	122400	15900202395	14080	14130	14130	14070	2968
583	20250304	122300	15858359395	14130	14090	14160	14090	5366
584	20250304	122200	15782584875	14100	14130	14190	14080	7132
585	20250304	122100	15681728070	14140	14170	14200	14110	14492
586	20250304	122000	15476603870	14160	14010	14250	14010	37247
587	20250304	121900	14949813020	14010	14000	14010	13990	904
588	20250304	121800	14937155820	14000	13980	14000	13980	480
589	20250304	121700	14930442480	13980	13980	13990	13980	843
590	20250304	121600	14918656920	13980	13970	13980	13970	131
591	20250304	121500	14916826740	13970	13980	13980	13970	536
592	20250304	121400	14909336970	13980	14000	14010	13980	1678
593	20250304	121300	14885844790	14030	14020	14030	14000	579
594	20250304	121200	14877732520	14020	14040	14050	14020	1369
595	20250304	121100	14858519640	14040	14030	14050	14020	866
596	20250304	121000	14846360340	14040	14050	14050	14030	320
597	20250304	120900	14841865670	14060	14070	14080	14060	934
598	20250304	120800	14828725625	14070	14020	14080	14020	1839
599	20250304	120700	14802872775	14030	14040	14050	14020	407
600	20250304	120600	14797160125	14050	14050	14060	14040	1418
601	20250304	120500	14777242065	14040	14030	14040	14020	1374
602	20250304	120400	14757958845	14030	14020	14030	14020	172
603	20250304	120300	14755547065	14020	13980	14020	13980	456
604	20250304	120200	14749156275	14010	13980	14010	13960	622
605	20250304	120100	14740460345	13980	13970	13990	13940	469
606	20250304	120000	14733907975	13950	13960	13970	13930	466
607	20250304	115900	14727400575	13970	13970	14000	13920	3731
608	20250304	115800	14675408205	13970	14000	14000	13970	316
609	20250304	115700	14670989785	14000	13980	14000	13960	673
610	20250304	115600	14661586585	13980	14020	14020	13970	2004
611	20250304	115500	14633544465	14020	14030	14050	14000	1641
612	20250304	115400	14610555345	14050	14050	14050	14020	383
613	20250304	115300	14605179675	14040	14060	14060	14010	1059
614	20250304	115200	14590339885	14010	14030	14060	14010	1004
615	20250304	115100	14576264595	14030	14060	14070	14020	515
616	20250304	115000	14569033960	14040	14070	14100	14020	2351
617	20250304	114900	14535983230	14070	14090	14100	14050	1406
618	20250304	114800	14516169490	14090	14060	14090	14050	2293
619	20250304	114700	14483919150	14060	14050	14080	14050	758
620	20250304	114600	14473254780	14050	14040	14070	14040	1263
621	20250304	114500	14455508550	14040	14010	14040	14000	1256
622	20250304	114400	14437914570	14010	14030	14050	14010	1191
623	20250304	114300	14421216850	14060	14050	14060	14020	1136
624	20250304	114200	14405264120	14050	14070	14070	14040	655
625	20250304	114100	14396062540	14070	14070	14090	14070	1756
626	20250304	114000	14371339660	14070	14030	14070	14010	2959
627	20250304	113900	14329786010	14030	14080	14080	14030	2489
628	20250304	113800	14294816490	14080	14070	14100	14070	1520
629	20250304	113700	14273405170	14080	14110	14110	14070	2973
630	20250304	113600	14231517640	14070	14150	14220	14070	18467
631	20250304	113500	13969724470	14150	13980	14150	13960	17820
632	20250304	113400	13719026760	13970	13990	13990	13960	1632
633	20250304	113300	13696211730	14000	13990	14000	13980	876
634	20250304	113200	13683956850	14000	13970	14000	13960	935
635	20250304	113100	13670887360	13970	13990	13990	13970	804
636	20250304	113000	13659643200	13990	13990	14000	13990	462
637	20250304	112900	13653178490	13990	13980	14000	13960	1408
638	20250304	112800	13633492545	13970	14000	14000	13950	1261
639	20250304	112700	13615848030	14000	13920	14010	13920	4902
640	20250304	112600	13547354720	13920	13920	13940	13920	123
641	20250304	112500	13545642470	13910	13930	13940	13900	710
642	20250304	112400	13535751200	13940	13900	13940	13900	2947
643	20250304	112300	13494696960	13880	13860	13900	13850	1561
644	20250304	112200	13473046055	13860	13840	13860	13840	945
645	20250304	112100	13459959725	13800	13800	13850	13780	1803
646	20250304	112000	13435057595	13800	13810	13810	13780	970
647	20250304	111900	13421678265	13790	13800	13810	13790	958
648	20250304	111800	13408457865	13800	13830	13830	13800	1754
649	20250304	111700	13384232040	13820	13810	13840	13810	128
650	20250304	111600	13382462900	13810	13810	13850	13810	1075
651	20250304	111500	13367590180	13820	13800	13840	13770	379
652	20250304	111400	13362356320	13800	13770	13810	13770	1135
653	20250304	111300	13346723200	13770	13810	13820	13760	6708
654	20250304	111200	13254151540	13810	13825	13830	13810	3583
655	20250304	111100	13204638945	13825	13850	13860	13810	1779
656	20250304	111000	13180039030	13830	13820	13860	13820	790
657	20250304	110900	13169104350	13820	13830	13860	13820	343
658	20250304	110800	13164354750	13820	13820	13860	13800	873
659	20250304	110700	13152270230	13800	13880	13940	13800	2617
660	20250304	110600	13116036160	13890	13930	13950	13890	2451
661	20250304	110500	13081939055	13930	13930	13930	13920	989
662	20250304	110400	13068165895	13920	13920	13930	13900	1799
663	20250304	110300	13043129005	13950	13950	13960	13920	1199
664	20250304	110200	13026406825	13950	13920	13950	13910	897
665	20250304	110100	13013920355	13920	13970	13970	13920	2402
666	20250304	110000	12980412715	13970	14010	14010	13970	1237
667	20250304	105900	12963112445	13990	14010	14020	13990	3068
668	20250304	105800	12920127065	14010	13970	14020	13960	4309
669	20250304	105700	12859822725	13960	13990	13990	13950	2847
670	20250304	105600	12820048715	13980	14000	14000	13980	3417
671	20250304	105500	12772262035	13990	13950	14020	13940	8392
672	20250304	105400	12654890415	13950	13880	13960	13880	4362
673	20250304	105300	12594170675	13860	13850	13890	13840	2382
674	20250304	105200	12561127325	13860	13870	13870	13810	1547
675	20250304	105100	12539725435	13820	13880	13880	13820	1681
676	20250304	105000	12516420905	13870	13850	13870	13800	1818
677	20250304	104900	12491224125	13800	13830	13860	13800	2260
678	20250304	104800	12459992735	13830	13810	13840	13790	864
679	20250304	104700	12448060385	13800	13810	13810	13800	1657
680	20250304	104600	12425192145	13810	13830	13840	13810	1217
681	20250304	104500	12408374525	13840	13850	13860	13840	513
682	20250304	104400	12401272315	13840	13830	13880	13820	2393
683	20250304	104300	12368157805	13830	13860	13880	13810	4246
684	20250304	104200	12309339645	13860	13840	13880	13840	3063
685	20250304	104100	12266902445	13840	13800	13850	13790	3144
686	20250304	104000	12223417745	13790	13800	13820	13790	1129
687	20250304	103900	12207843635	13800	13820	13820	13800	922
688	20250304	103800	12195110985	13810	13800	13820	13800	1790
689	20250304	103700	12170399370	13810	13840	13850	13780	4436
690	20250304	103600	12109107740	13830	13840	13850	13820	4027
691	20250304	103500	12053384080	13830	13790	13850	13750	3804
692	20250304	103400	12000878840	13790	13730	13800	13700	5928
693	20250304	103300	11919438980	13740	13720	13750	13710	2266
694	20250304	103200	11888328890	13710	13690	13730	13690	1164
695	20250304	103100	11872357600	13730	13660	13730	13650	5786
696	20250304	103000	11793114060	13660	13720	13720	13650	12008
697	20250304	102900	11628810780	13710	13730	13730	13700	1705
698	20250304	102800	11605431840	13700	13730	13750	13700	3577
699	20250304	102700	11556369220	13730	13800	13800	13720	2751
700	20250304	102600	11518529710	13770	13750	13810	13700	4092
701	20250304	102500	11462265810	13750	13780	13790	13710	3415
702	20250304	102400	11415362080	13780	13720	13810	13720	3590
703	20250304	102300	11365897960	13720	13730	13740	13710	1221
704	20250304	102200	11349146020	13740	13750	13770	13710	8441
705	20250304	102100	11233242930	13740	13740	13760	13730	4894
706	20250304	102000	11165975840	13730	13810	13810	13720	20788
707	20250304	101900	10880148420	13810	13880	13920	13780	37036
708	20250304	101800	10367875030	13880	14020	14080	13870	47497
709	20250304	101700	9705674060	14020	14090	14100	14000	24578
710	20250304	101600	9360418180	14080	14070	14110	14010	27826
711	20250304	101500	8969316935	14070	14120	14220	14040	43280
712	20250304	101400	8359115130	14130	14160	14340	14060	107036
713	20250304	101300	6837454785	14150	14210	14270	14060	86735
714	20250304	101200	5609920520	14230	13800	14320	13780	142709
715	20250304	101100	3594900010	13810	13730	13810	13730	4436
716	20250304	101000	3533807720	13730	13690	13740	13690	931
717	20250304	100900	3521028570	13690	13670	13700	13670	523
718	20250304	100800	3513866900	13670	13690	13690	13650	2631
719	20250304	100700	3477890960	13710	13680	13710	13680	337
720	20250304	100600	3473278880	13680	13640	13680	13630	864
721	20250304	100500	3461481980	13640	13670	13670	13630	736
722	20250304	100400	3451426950	13670	13640	13670	13620	3396
723	20250304	100300	3405124370	13630	13640	13650	13630	3396
724	20250304	100200	3358818120	13660	13730	13730	13650	4731
725	20250304	100100	3294145320	13730	13740	13780	13720	1499
726	20250304	100000	3273540000	13740	13760	13800	13740	2449
727	20250304	095900	3239863010	13830	13830	13830	13740	4782
728	20250304	095800	3173906470	13800	13820	13870	13800	7597
729	20250304	095700	3068829140	13820	13830	13840	13800	4797
730	20250304	095600	3002492530	13840	13730	13850	13730	17878
731	20250304	095500	2755937060	13720	13680	13730	13660	6880
732	20250304	095400	2661669205	13680	13670	13690	13670	1856
733	20250304	095300	2636278705	13670	13680	13710	13660	3140
734	20250304	095200	2593281535	13680	13730	13750	13660	4571
735	20250304	095100	2530580855	13730	13690	13730	13690	4097
736	20250304	095000	2474410365	13690	13680	13700	13630	6330
737	20250304	094900	2387870835	13690	13580	13700	13580	8785
738	20250304	094800	2267959155	13580	13550	13580	13540	779
739	20250304	094700	2257392095	13560	13520	13600	13520	3164
740	20250304	094600	2214451845	13520	13520	13540	13520	999
741	20250304	094500	2200943395	13520	13530	13550	13520	4216
742	20250304	094400	2143903455	13530	13520	13540	13520	489
743	20250304	094300	2137287035	13530	13510	13540	13510	226
744	20250304	094200	2134228255	13500	13500	13520	13500	1798
745	20250304	094100	2109939410	13490	13530	13560	13490	2910
746	20250304	094000	2070637050	13570	13610	13620	13520	4643
747	20250304	093900	2007629960	13610	13590	13630	13560	3776
748	20250304	093800	1956256210	13590	13600	13640	13560	3495
749	20250304	093700	1908730840	13630	13510	13640	13510	6616
750	20250304	093600	1818952560	13510	13500	13530	13480	3990
751	20250304	093500	1765066920	13470	13510	13520	13470	1412
752	20250304	093400	1745996300	13520	13400	13530	13400	10140
753	20250304	093300	1609331990	13390	13400	13420	13330	2145
754	20250304	093200	1580602020	13400	13350	13400	13350	5423
755	20250304	093100	1508094810	13320	13340	13360	13320	1546
756	20250304	093000	1487469120	13360	13330	13360	13330	1555
757	20250304	092900	1466723620	13320	13290	13350	13290	3979
758	20250304	092800	1413731060	13300	13280	13300	13280	912
759	20250304	092700	1401604980	13280	13210	13280	13200	315
760	20250304	092600	1397438120	13210	13210	13280	13200	1497
761	20250304	092500	1377614370	13200	13210	13250	13200	2441
762	20250304	092400	1345349130	13220	13290	13290	13220	4815
763	20250304	092300	1281528350	13270	13260	13300	13240	2128
764	20250304	092200	1253281060	13260	13280	13320	13240	3476
765	20250304	092100	1207135200	13300	13320	13320	13280	916
766	20250304	092000	1194950810	13320	13330	13350	13300	1121
767	20250304	091900	1180004840	13330	13350	13370	13310	1597
768	20250304	091800	1158713150	13350	13340	13420	13300	5534
769	20250304	091700	1084853120	13340	13270	13340	13270	3637
770	20250304	091600	1036468660	13270	13170	13300	13170	3081
771	20250304	091500	995664180	13170	13150	13170	13140	527
772	20250304	091400	988735280	13150	13170	13230	13140	2203
773	20250304	091300	959743440	13170	13140	13170	13120	925
774	20250304	091200	947589470	13130	13130	13150	13110	2242
775	20250304	091100	918151820	13120	13180	13180	13120	4553
776	20250304	091000	858282660	13180	13210	13270	13160	1795
777	20250304	090900	834583490	13210	13290	13290	13170	3825
778	20250304	090800	783984140	13250	13310	13350	13250	2926
779	20250304	090700	745086820	13390	13300	13390	13300	5439
780	20250304	090600	672522020	13270	13300	13320	13270	1822
781	20250304	090500	648308650	13300	13195	13320	13195	2875
782	20250304	090400	610264530	13130	13170	13220	13110	5270
783	20250304	090300	540894730	13200	13350	13420	13200	5892
784	20250304	090200	462721470	13310	13210	13360	13150	5224
785	20250304	090100	393638100	13210	13470	13470	13200	5773
786	20250304	090000	316875290	13470	13200	13490	13160	20098