KissMeData/457370/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215800	1005780580	9820	9820	9820	9820	1745
3	20250304	215700	1005780580	9820	9820	9820	9820	0
4	20250304	215600	1005780580	9820	9820	9820	9820	0
5	20250304	215500	1005780580	9820	9820	9820	9820	0
6	20250304	215400	1005780580	9820	9820	9820	9820	0
7	20250304	215300	1005780580	9820	9820	9820	9820	0
8	20250304	215200	1005780580	9820	9820	9820	9820	0
9	20250304	215100	1005780580	9820	9820	9820	9820	0
10	20250304	215000	1005780580	9820	9820	9820	9820	0
11	20250304	214900	1005780580	9820	9820	9820	9820	0
12	20250304	214800	1005780580	9820	9820	9820	9820	0
13	20250304	214700	1005780580	9820	9820	9820	9820	0
14	20250304	214600	1005780580	9820	9820	9820	9820	0
15	20250304	214500	1005780580	9820	9820	9820	9820	0
16	20250304	214400	1005780580	9820	9820	9820	9820	0
17	20250304	214300	1005780580	9820	9820	9820	9820	0
18	20250304	214200	1005780580	9820	9820	9820	9820	0
19	20250304	214100	1005780580	9820	9820	9820	9820	0
20	20250304	214000	1005780580	9820	9820	9820	9820	0
21	20250304	213900	1005780580	9820	9820	9820	9820	0
22	20250304	213800	1005780580	9820	9820	9820	9820	0
23	20250304	213700	1005780580	9820	9820	9820	9820	0
24	20250304	213600	1005780580	9820	9820	9820	9820	0
25	20250304	213500	1005780580	9820	9820	9820	9820	0
26	20250304	213400	1005780580	9820	9820	9820	9820	0
27	20250304	213300	1005780580	9820	9820	9820	9820	0
28	20250304	213200	1005780580	9820	9820	9820	9820	0
29	20250304	213100	1005780580	9820	9820	9820	9820	0
30	20250304	213000	1005780580	9820	9820	9820	9820	0
31	20250304	212900	1005780580	9820	9820	9820	9820	0
32	20250304	212800	1005780580	9820	9820	9820	9820	1745
33	20250304	212700	1005780580	9820	9820	9820	9820	0
34	20250304	212600	1005780580	9820	9820	9820	9820	0
35	20250304	212500	1005780580	9820	9820	9820	9820	0
36	20250304	212400	1005780580	9820	9820	9820	9820	0
37	20250304	212300	1005780580	9820	9820	9820	9820	0
38	20250304	212200	1005780580	9820	9820	9820	9820	0
39	20250304	212100	1005780580	9820	9820	9820	9820	0
40	20250304	212000	1005780580	9820	9820	9820	9820	0
41	20250304	211900	1005780580	9820	9820	9820	9820	0
42	20250304	211800	1005780580	9820	9820	9820	9820	0
43	20250304	211700	1005780580	9820	9820	9820	9820	0
44	20250304	211600	1005780580	9820	9820	9820	9820	0
45	20250304	211500	1005780580	9820	9820	9820	9820	0
46	20250304	211400	1005780580	9820	9820	9820	9820	0
47	20250304	211300	1005780580	9820	9820	9820	9820	0
48	20250304	211200	1005780580	9820	9820	9820	9820	0
49	20250304	211100	1005780580	9820	9820	9820	9820	0
50	20250304	211000	1005780580	9820	9820	9820	9820	0
51	20250304	210900	1005780580	9820	9820	9820	9820	0
52	20250304	210800	1005780580	9820	9820	9820	9820	0
53	20250304	210700	1005780580	9820	9820	9820	9820	0
54	20250304	210600	1005780580	9820	9820	9820	9820	0
55	20250304	210500	1005780580	9820	9820	9820	9820	0
56	20250304	210400	1005780580	9820	9820	9820	9820	0
57	20250304	210300	1005780580	9820	9820	9820	9820	0
58	20250304	210200	1005780580	9820	9820	9820	9820	0
59	20250304	210100	1005780580	9820	9820	9820	9820	0
60	20250304	210000	1005780580	9820	9820	9820	9820	0
61	20250304	205900	1005780580	9820	9820	9820	9820	0
62	20250304	205800	1005780580	9820	9820	9820	9820	1745
63	20250304	205700	1005780580	9820	9820	9820	9820	0
64	20250304	205600	1005780580	9820	9820	9820	9820	0
65	20250304	205500	1005780580	9820	9820	9820	9820	0
66	20250304	205400	1005780580	9820	9820	9820	9820	0
67	20250304	205300	1005780580	9820	9820	9820	9820	0
68	20250304	205200	1005780580	9820	9820	9820	9820	0
69	20250304	205100	1005780580	9820	9820	9820	9820	0
70	20250304	205000	1005780580	9820	9820	9820	9820	0
71	20250304	204900	1005780580	9820	9820	9820	9820	0
72	20250304	204800	1005780580	9820	9820	9820	9820	0
73	20250304	204700	1005780580	9820	9820	9820	9820	0
74	20250304	204600	1005780580	9820	9820	9820	9820	0
75	20250304	204500	1005780580	9820	9820	9820	9820	0
76	20250304	204400	1005780580	9820	9820	9820	9820	0
77	20250304	204300	1005780580	9820	9820	9820	9820	0
78	20250304	204200	1005780580	9820	9820	9820	9820	0
79	20250304	204100	1005780580	9820	9820	9820	9820	0
80	20250304	204000	1005780580	9820	9820	9820	9820	0
81	20250304	203900	1005780580	9820	9820	9820	9820	0
82	20250304	203800	1005780580	9820	9820	9820	9820	0
83	20250304	203700	1005780580	9820	9820	9820	9820	0
84	20250304	203600	1005780580	9820	9820	9820	9820	0
85	20250304	203500	1005780580	9820	9820	9820	9820	0
86	20250304	203400	1005780580	9820	9820	9820	9820	0
87	20250304	203300	1005780580	9820	9820	9820	9820	0
88	20250304	203200	1005780580	9820	9820	9820	9820	0
89	20250304	203100	1005780580	9820	9820	9820	9820	0
90	20250304	203000	1005780580	9820	9820	9820	9820	0
91	20250304	202900	1005780580	9820	9820	9820	9820	0
92	20250304	202800	1005780580	9820	9820	9820	9820	1745
93	20250304	202700	1005780580	9820	9820	9820	9820	0
94	20250304	202600	1005780580	9820	9820	9820	9820	0
95	20250304	202500	1005780580	9820	9820	9820	9820	0
96	20250304	202400	1005780580	9820	9820	9820	9820	0
97	20250304	202300	1005780580	9820	9820	9820	9820	0
98	20250304	202200	1005780580	9820	9820	9820	9820	0
99	20250304	202100	1005780580	9820	9820	9820	9820	0
100	20250304	202000	1005780580	9820	9820	9820	9820	0
101	20250304	201900	1005780580	9820	9820	9820	9820	0
102	20250304	201800	1005780580	9820	9820	9820	9820	0
103	20250304	201700	1005780580	9820	9820	9820	9820	0
104	20250304	201600	1005780580	9820	9820	9820	9820	0
105	20250304	201500	1005780580	9820	9820	9820	9820	0
106	20250304	201400	1005780580	9820	9820	9820	9820	0
107	20250304	201300	1005780580	9820	9820	9820	9820	0
108	20250304	201200	1005780580	9820	9820	9820	9820	0
109	20250304	201100	1005780580	9820	9820	9820	9820	0
110	20250304	201000	1005780580	9820	9820	9820	9820	0
111	20250304	200900	1005780580	9820	9820	9820	9820	0
112	20250304	200800	1005780580	9820	9820	9820	9820	0
113	20250304	200700	1005780580	9820	9820	9820	9820	0
114	20250304	200600	1005780580	9820	9820	9820	9820	0
115	20250304	200500	1005780580	9820	9820	9820	9820	0
116	20250304	200400	1005780580	9820	9820	9820	9820	0
117	20250304	200300	1005780580	9820	9820	9820	9820	0
118	20250304	200200	1005780580	9820	9820	9820	9820	0
119	20250304	200100	1005780580	9820	9820	9820	9820	0
120	20250304	200000	1005780580	9820	9820	9820	9820	0
121	20250304	195900	1005780580	9820	9820	9820	9820	0
122	20250304	195800	1005780580	9820	9820	9820	9820	1745
123	20250304	195700	1005780580	9820	9820	9820	9820	0
124	20250304	195600	1005780580	9820	9820	9820	9820	0
125	20250304	195500	1005780580	9820	9820	9820	9820	0
126	20250304	195400	1005780580	9820	9820	9820	9820	0
127	20250304	195300	1005780580	9820	9820	9820	9820	0
128	20250304	195200	1005780580	9820	9820	9820	9820	0
129	20250304	195100	1005780580	9820	9820	9820	9820	0
130	20250304	195000	1005780580	9820	9820	9820	9820	0
131	20250304	194900	1005780580	9820	9820	9820	9820	0
132	20250304	194800	1005780580	9820	9820	9820	9820	0
133	20250304	194700	1005780580	9820	9820	9820	9820	0
134	20250304	194600	1005780580	9820	9820	9820	9820	0
135	20250304	194500	1005780580	9820	9820	9820	9820	0
136	20250304	194400	1005780580	9820	9820	9820	9820	0
137	20250304	194300	1005780580	9820	9820	9820	9820	0
138	20250304	194200	1005780580	9820	9820	9820	9820	0
139	20250304	194100	1005780580	9820	9820	9820	9820	0
140	20250304	194000	1005780580	9820	9820	9820	9820	0
141	20250304	193900	1005780580	9820	9820	9820	9820	0
142	20250304	193800	1005780580	9820	9820	9820	9820	0
143	20250304	193700	1005780580	9820	9820	9820	9820	0
144	20250304	193600	1005780580	9820	9820	9820	9820	0
145	20250304	193500	1005780580	9820	9820	9820	9820	0
146	20250304	193400	1005780580	9820	9820	9820	9820	0
147	20250304	193300	1005780580	9820	9820	9820	9820	0
148	20250304	193200	1005780580	9820	9820	9820	9820	0
149	20250304	193100	1005780580	9820	9820	9820	9820	0
150	20250304	193000	1005780580	9820	9820	9820	9820	0
151	20250304	192900	1005780580	9820	9820	9820	9820	0
152	20250304	192800	1005780580	9820	9820	9820	9820	1745
153	20250304	192700	1005780580	9820	9820	9820	9820	0
154	20250304	192600	1005780580	9820	9820	9820	9820	0
155	20250304	192500	1005780580	9820	9820	9820	9820	0
156	20250304	192400	1005780580	9820	9820	9820	9820	0
157	20250304	192300	1005780580	9820	9820	9820	9820	0
158	20250304	192200	1005780580	9820	9820	9820	9820	0
159	20250304	192100	1005780580	9820	9820	9820	9820	0
160	20250304	192000	1005780580	9820	9820	9820	9820	0
161	20250304	191900	1005780580	9820	9820	9820	9820	0
162	20250304	191800	1005780580	9820	9820	9820	9820	0
163	20250304	191700	1005780580	9820	9820	9820	9820	0
164	20250304	191600	1005780580	9820	9820	9820	9820	0
165	20250304	191500	1005780580	9820	9820	9820	9820	0
166	20250304	191400	1005780580	9820	9820	9820	9820	0
167	20250304	191300	1005780580	9820	9820	9820	9820	0
168	20250304	191200	1005780580	9820	9820	9820	9820	0
169	20250304	191100	1005780580	9820	9820	9820	9820	0
170	20250304	191000	1005780580	9820	9820	9820	9820	0
171	20250304	190900	1005780580	9820	9820	9820	9820	0
172	20250304	190800	1005780580	9820	9820	9820	9820	0
173	20250304	190700	1005780580	9820	9820	9820	9820	0
174	20250304	190600	1005780580	9820	9820	9820	9820	0
175	20250304	190500	1005780580	9820	9820	9820	9820	0
176	20250304	190400	1005780580	9820	9820	9820	9820	0
177	20250304	190300	1005780580	9820	9820	9820	9820	0
178	20250304	190200	1005780580	9820	9820	9820	9820	0
179	20250304	190100	1005780580	9820	9820	9820	9820	0
180	20250304	190000	1005780580	9820	9820	9820	9820	0
181	20250304	185900	1005780580	9820	9820	9820	9820	0
182	20250304	185800	1005780580	9820	9820	9820	9820	1745
183	20250304	185700	1005780580	9820	9820	9820	9820	0
184	20250304	185600	1005780580	9820	9820	9820	9820	0
185	20250304	185500	1005780580	9820	9820	9820	9820	0
186	20250304	185400	1005780580	9820	9820	9820	9820	0
187	20250304	185300	1005780580	9820	9820	9820	9820	0
188	20250304	185200	1005780580	9820	9820	9820	9820	0
189	20250304	185100	1005780580	9820	9820	9820	9820	0
190	20250304	185000	1005780580	9820	9820	9820	9820	0
191	20250304	184900	1005780580	9820	9820	9820	9820	0
192	20250304	184800	1005780580	9820	9820	9820	9820	0
193	20250304	184700	1005780580	9820	9820	9820	9820	0
194	20250304	184600	1005780580	9820	9820	9820	9820	0
195	20250304	184500	1005780580	9820	9820	9820	9820	0
196	20250304	184400	1005780580	9820	9820	9820	9820	0
197	20250304	184300	1005780580	9820	9820	9820	9820	0
198	20250304	184200	1005780580	9820	9820	9820	9820	0
199	20250304	184100	1005780580	9820	9820	9820	9820	0
200	20250304	184000	1005780580	9820	9820	9820	9820	0
201	20250304	183900	1005780580	9820	9820	9820	9820	0
202	20250304	183800	1005780580	9820	9820	9820	9820	0
203	20250304	183700	1005780580	9820	9820	9820	9820	0
204	20250304	183600	1005780580	9820	9820	9820	9820	0
205	20250304	183500	1005780580	9820	9820	9820	9820	0
206	20250304	183400	1005780580	9820	9820	9820	9820	0
207	20250304	183300	1005780580	9820	9820	9820	9820	0
208	20250304	183200	1005780580	9820	9820	9820	9820	0
209	20250304	183100	1005780580	9820	9820	9820	9820	0
210	20250304	183000	1005780580	9820	9820	9820	9820	0
211	20250304	182900	1005780580	9820	9820	9820	9820	0
212	20250304	182800	1005780580	9820	9820	9820	9820	1745
213	20250304	182700	1005780580	9820	9820	9820	9820	0
214	20250304	182600	1005780580	9820	9820	9820	9820	0
215	20250304	182500	1005780580	9820	9820	9820	9820	0
216	20250304	182400	1005780580	9820	9820	9820	9820	0
217	20250304	182300	1005780580	9820	9820	9820	9820	0
218	20250304	182200	1005780580	9820	9820	9820	9820	0
219	20250304	182100	1005780580	9820	9820	9820	9820	0
220	20250304	182000	1005780580	9820	9820	9820	9820	0
221	20250304	181900	1005780580	9820	9820	9820	9820	0
222	20250304	181800	1005780580	9820	9820	9820	9820	0
223	20250304	181700	1005780580	9820	9820	9820	9820	0
224	20250304	181600	1005780580	9820	9820	9820	9820	0
225	20250304	181500	1005780580	9820	9820	9820	9820	0
226	20250304	181400	1005780580	9820	9820	9820	9820	0
227	20250304	181300	1005780580	9820	9820	9820	9820	0
228	20250304	181200	1005780580	9820	9820	9820	9820	0
229	20250304	181100	1005780580	9820	9820	9820	9820	0
230	20250304	181000	1005780580	9820	9820	9820	9820	0
231	20250304	180900	1005780580	9820	9820	9820	9820	0
232	20250304	180800	1005780580	9820	9820	9820	9820	0
233	20250304	180700	1005780580	9820	9820	9820	9820	0
234	20250304	180600	1005780580	9820	9820	9820	9820	0
235	20250304	180500	1005780580	9820	9820	9820	9820	0
236	20250304	180400	1005780580	9820	9820	9820	9820	0
237	20250304	180300	1005780580	9820	9820	9820	9820	0
238	20250304	180200	1005780580	9820	9820	9820	9820	0
239	20250304	180100	1005780580	9820	9820	9820	9820	0
240	20250304	180000	1005780580	9820	9820	9820	9820	0
241	20250304	175900	1005780580	9820	9820	9820	9820	0
242	20250304	175800	1005780580	9820	9820	9820	9820	1745
243	20250304	175700	1005780580	9820	9820	9820	9820	0
244	20250304	175600	1005780580	9820	9820	9820	9820	0
245	20250304	175500	1005780580	9820	9820	9820	9820	0
246	20250304	175400	1005780580	9820	9820	9820	9820	0
247	20250304	175300	1005780580	9820	9820	9820	9820	0
248	20250304	175200	1005780580	9820	9820	9820	9820	0
249	20250304	175100	1005780580	9820	9820	9820	9820	0
250	20250304	175000	1005780580	9820	9820	9820	9820	0
251	20250304	174900	1005780580	9820	9820	9820	9820	0
252	20250304	174800	1005780580	9820	9820	9820	9820	0
253	20250304	174700	1005780580	9820	9820	9820	9820	0
254	20250304	174600	1005780580	9820	9820	9820	9820	0
255	20250304	174500	1005780580	9820	9820	9820	9820	0
256	20250304	174400	1005780580	9820	9820	9820	9820	0
257	20250304	174300	1005780580	9820	9820	9820	9820	0
258	20250304	174200	1005780580	9820	9820	9820	9820	0
259	20250304	174100	1005780580	9820	9820	9820	9820	0
260	20250304	174000	1005780580	9820	9820	9820	9820	0
261	20250304	173900	1005780580	9820	9820	9820	9820	0
262	20250304	173800	1005780580	9820	9820	9820	9820	0
263	20250304	173700	1005780580	9820	9820	9820	9820	0
264	20250304	173600	1005780580	9820	9820	9820	9820	0
265	20250304	173500	1005780580	9820	9820	9820	9820	0
266	20250304	173400	1005780580	9820	9820	9820	9820	0
267	20250304	173300	1005780580	9820	9820	9820	9820	0
268	20250304	173200	1005780580	9820	9820	9820	9820	0
269	20250304	173100	1005780580	9820	9820	9820	9820	0
270	20250304	173000	1005780580	9820	9820	9820	9820	0
271	20250304	172900	1005780580	9820	9820	9820	9820	0
272	20250304	172800	1005780580	9820	9820	9820	9820	1745
273	20250304	172700	1005780580	9820	9820	9820	9820	0
274	20250304	172600	1005780580	9820	9820	9820	9820	0
275	20250304	172500	1005780580	9820	9820	9820	9820	0
276	20250304	172400	1005780580	9820	9820	9820	9820	0
277	20250304	172300	1005780580	9820	9820	9820	9820	0
278	20250304	172200	1005780580	9820	9820	9820	9820	0
279	20250304	172100	1005780580	9820	9820	9820	9820	0
280	20250304	172000	1005780580	9820	9820	9820	9820	0
281	20250304	171900	1005780580	9820	9820	9820	9820	0
282	20250304	171800	1005780580	9820	9820	9820	9820	0
283	20250304	171700	1005780580	9820	9820	9820	9820	0
284	20250304	171600	1005780580	9820	9820	9820	9820	0
285	20250304	171500	1005780580	9820	9820	9820	9820	0
286	20250304	171400	1005780580	9820	9820	9820	9820	0
287	20250304	171300	1005780580	9820	9820	9820	9820	0
288	20250304	171200	1005780580	9820	9820	9820	9820	0
289	20250304	171100	1005780580	9820	9820	9820	9820	0
290	20250304	171000	1005780580	9820	9820	9820	9820	0
291	20250304	170900	1005780580	9820	9820	9820	9820	0
292	20250304	170800	1005780580	9820	9820	9820	9820	0
293	20250304	170700	1005780580	9820	9820	9820	9820	0
294	20250304	170600	1005780580	9820	9820	9820	9820	0
295	20250304	170500	1005780580	9820	9820	9820	9820	0
296	20250304	170400	1005780580	9820	9820	9820	9820	0
297	20250304	170300	1005780580	9820	9820	9820	9820	0
298	20250304	170200	1005780580	9820	9820	9820	9820	0
299	20250304	170100	1005780580	9820	9820	9820	9820	0
300	20250304	170000	1005780580	9820	9820	9820	9820	0
301	20250304	165900	1005780580	9820	9820	9820	9820	0
302	20250304	165800	1005780580	9820	9820	9820	9820	1745
303	20250304	165700	1005780580	9820	9820	9820	9820	0
304	20250304	165600	1005780580	9820	9820	9820	9820	0
305	20250304	165500	1005780580	9820	9820	9820	9820	0
306	20250304	165400	1005780580	9820	9820	9820	9820	0
307	20250304	165300	1005780580	9820	9820	9820	9820	0
308	20250304	165200	1005780580	9820	9820	9820	9820	0
309	20250304	165100	1005780580	9820	9820	9820	9820	0
310	20250304	165000	1005780580	9820	9820	9820	9820	0
311	20250304	164900	1005780580	9820	9820	9820	9820	0
312	20250304	164800	1005780580	9820	9820	9820	9820	0
313	20250304	164700	1005780580	9820	9820	9820	9820	0
314	20250304	164600	1005780580	9820	9820	9820	9820	0
315	20250304	164500	1005780580	9820	9820	9820	9820	0
316	20250304	164400	1005780580	9820	9820	9820	9820	0
317	20250304	164300	1005780580	9820	9820	9820	9820	0
318	20250304	164200	1005780580	9820	9820	9820	9820	0
319	20250304	164100	1005780580	9820	9820	9820	9820	0
320	20250304	164000	1005780580	9820	9820	9820	9820	0
321	20250304	163900	1005780580	9820	9820	9820	9820	0
322	20250304	163800	1005780580	9820	9820	9820	9820	0
323	20250304	163700	1005780580	9820	9820	9820	9820	0
324	20250304	163600	1005780580	9820	9820	9820	9820	0
325	20250304	163500	1005780580	9820	9820	9820	9820	0
326	20250304	163400	1005780580	9820	9820	9820	9820	0
327	20250304	163300	1005780580	9820	9820	9820	9820	0
328	20250304	163200	1005780580	9820	9820	9820	9820	0
329	20250304	163100	1005780580	9820	9820	9820	9820	0
330	20250304	163000	1005780580	9820	9820	9820	9820	0
331	20250304	162900	1005780580	9820	9820	9820	9820	0
332	20250304	162800	1005780580	9820	9820	9820	9820	1745
333	20250304	162700	1005780580	9820	9820	9820	9820	0
334	20250304	162600	1005780580	9820	9820	9820	9820	0
335	20250304	162500	1005780580	9820	9820	9820	9820	0
336	20250304	162400	1005780580	9820	9820	9820	9820	0
337	20250304	162300	1005780580	9820	9820	9820	9820	0
338	20250304	162200	1005780580	9820	9820	9820	9820	0
339	20250304	162100	1005780580	9820	9820	9820	9820	0
340	20250304	162000	1005780580	9820	9820	9820	9820	0
341	20250304	161900	1005780580	9820	9820	9820	9820	0
342	20250304	161800	1005780580	9820	9820	9820	9820	0
343	20250304	161700	1005780580	9820	9820	9820	9820	0
344	20250304	161600	1005780580	9820	9820	9820	9820	0
345	20250304	161500	1005780580	9820	9820	9820	9820	0
346	20250304	161400	1005780580	9820	9820	9820	9820	0
347	20250304	161300	1005780580	9820	9820	9820	9820	0
348	20250304	161200	1005780580	9820	9820	9820	9820	0
349	20250304	161100	1005780580	9820	9820	9820	9820	0
350	20250304	161000	1005780580	9820	9820	9820	9820	0
351	20250304	160900	1005780580	9820	9820	9820	9820	0
352	20250304	160800	1005780580	9820	9820	9820	9820	0
353	20250304	160700	1005780580	9820	9820	9820	9820	0
354	20250304	160600	1005780580	9820	9820	9820	9820	0
355	20250304	160500	1005780580	9820	9820	9820	9820	0
356	20250304	160400	1005780580	9820	9820	9820	9820	0
357	20250304	160300	1005780580	9820	9820	9820	9820	0
358	20250304	160200	1005780580	9820	9820	9820	9820	0
359	20250304	160100	1005780580	9820	9820	9820	9820	0
360	20250304	160000	1005780580	9820	9820	9820	9820	0
361	20250304	155900	1005780580	9820	9820	9820	9820	0
362	20250304	155800	1005780580	9820	9820	9820	9820	1745
363	20250304	155700	1005780580	9820	9820	9820	9820	0
364	20250304	155600	1005780580	9820	9820	9820	9820	0
365	20250304	155500	1005780580	9820	9820	9820	9820	0
366	20250304	155400	1005780580	9820	9820	9820	9820	0
367	20250304	155300	1005780580	9820	9820	9820	9820	0
368	20250304	155200	1005780580	9820	9820	9820	9820	0
369	20250304	155100	1005780580	9820	9820	9820	9820	0
370	20250304	155000	1005780580	9820	9820	9820	9820	0
371	20250304	154900	1005780580	9820	9820	9820	9820	0
372	20250304	154800	1005780580	9820	9820	9820	9820	0
373	20250304	154700	1005780580	9820	9820	9820	9820	0
374	20250304	154600	1005780580	9820	9820	9820	9820	0
375	20250304	154500	1005780580	9820	9820	9820	9820	0
376	20250304	154400	1005780580	9820	9820	9820	9820	0
377	20250304	154300	1005780580	9820	9820	9820	9820	0
378	20250304	154200	1005780580	9820	9820	9820	9820	0
379	20250304	154100	1005780580	9820	9820	9820	9820	0
380	20250304	154000	1005780580	9820	9820	9820	9820	0
381	20250304	153900	1005780580	9820	9820	9820	9820	0
382	20250304	153800	1005780580	9820	9820	9820	9820	0
383	20250304	153700	1005780580	9820	9820	9820	9820	0
384	20250304	153600	1005780580	9820	9820	9820	9820	0
385	20250304	153500	1005780580	9820	9820	9820	9820	0
386	20250304	153400	1005780580	9820	9820	9820	9820	0
387	20250304	153300	1005780580	9820	9820	9820	9820	0
388	20250304	153200	1005780580	9820	9820	9820	9820	0
389	20250304	153100	1005780580	9820	9820	9820	9820	0
390	20250304	153000	1005780580	9820	9820	9820	9820	1745
391	20250304	152900	988644680	9910	9910	9910	9910	0
392	20250304	152800	988644680	9910	9910	9910	9910	0
393	20250304	152700	988644680	9910	9910	9910	9910	0
394	20250304	152600	988644680	9910	9910	9910	9910	0
395	20250304	152500	988644680	9910	9910	9910	9910	0
396	20250304	152400	988644680	9910	9910	9910	9910	0
397	20250304	152300	988644680	9910	9910	9910	9910	0
398	20250304	152200	988644680	9910	9910	9910	9910	0
399	20250304	152100	988644680	9910	9910	9910	9910	0
400	20250304	152000	988644680	9910	9910	9910	9910	0
401	20250304	151900	988644680	9910	9950	9950	9780	288
402	20250304	151800	985811050	9950	9950	9950	9930	10
403	20250304	151700	985711580	9950	9950	9950	9920	516
404	20250304	151600	980588310	9950	9930	9960	9930	489
405	20250304	151500	975725400	9950	9950	9960	9930	619
406	20250304	151400	969568720	9950	9940	9950	9930	706
407	20250304	151300	962553420	9940	9950	9950	9910	2103
408	20250304	151200	941697100	9950	9940	9950	9920	1802
409	20250304	151100	923806460	9950	9950	9950	9930	760
410	20250304	151000	916250700	9950	9950	9950	9930	558
411	20250304	150900	910701920	9950	9950	9950	9920	567
412	20250304	150800	905063440	9950	9940	9950	9930	566
413	20250304	150700	899438910	9940	9930	9940	9920	630
414	20250304	150600	893181990	9930	9930	9930	9920	609
415	20250304	150500	887135720	9930	9920	9930	9910	532
416	20250304	150400	881859690	9920	9900	9920	9900	452
417	20250304	150300	877383000	9900	9920	9920	9890	588
418	20250304	150200	871556480	9920	9930	9930	9900	782
419	20250304	150100	863810790	9930	9930	9930	9900	490
420	20250304	150000	858949050	9940	9950	9950	9900	714
421	20250304	145900	851859880	9950	9920	9950	9900	1190
422	20250304	145800	840045950	9920	9900	9950	9900	1015
423	20250304	145700	829990830	9900	9880	9900	9880	484
424	20250304	145600	825203240	9890	9880	9900	9880	619
425	20250304	145500	819082630	9900	9890	9900	9890	1024
426	20250304	145400	808955030	9890	9880	9890	9880	578
427	20250304	145300	803243790	9880	9880	9880	9870	605
428	20250304	145200	797267720	9880	9870	9880	9870	223
429	20250304	145100	795065890	9880	9850	9880	9850	558
430	20250304	145000	789558150	9880	9850	9880	9840	1206
431	20250304	144900	777662700	9860	9850	9860	9840	577
432	20250304	144800	771980170	9850	9840	9850	9820	465
433	20250304	144700	767404320	9840	9850	9850	9800	618
434	20250304	144600	761333340	9850	9820	9860	9810	553
435	20250304	144500	755899755	9820	9780	9820	9770	3495
436	20250304	144400	721710285	9780	9760	9780	9760	834
437	20250304	144300	713568405	9760	9690	9760	9690	2104
438	20250304	144200	693101935	9690	9690	9690	9680	239
439	20250304	144100	690786125	9690	9670	9690	9670	455
440	20250304	144000	686380255	9670	9620	9670	9620	733
441	20250304	143900	679304435	9650	9650	9650	9650	56
442	20250304	143800	678764035	9650	9660	9670	9540	2799
443	20250304	143700	651926865	9660	9690	9690	9660	279
444	20250304	143600	649226045	9690	9690	9690	9670	188
445	20250304	143500	647404485	9690	9680	9690	9680	105
446	20250304	143400	646387585	9680	9680	9680	9680	103
447	20250304	143300	645390545	9650	9680	9690	9650	155
448	20250304	143200	643892935	9680	9640	9680	9640	289
449	20250304	143100	641096515	9670	9680	9680	9670	106
450	20250304	143000	640070775	9650	9650	9680	9650	71
451	20250304	142900	639384035	9690	9680	9690	9680	205
452	20250304	142800	637399135	9650	9680	9680	9650	84
453	20250304	142700	636586045	9680	9660	9680	9650	148
454	20250304	142600	635157155	9680	9680	9680	9680	105
455	20250304	142500	634140755	9690	9680	9690	9680	155
456	20250304	142400	632639855	9680	9660	9680	9660	92
457	20250304	142300	631750075	9680	9670	9680	9670	105
458	20250304	142200	630734225	9670	9660	9670	9660	103
459	20250304	142100	629739045	9670	9680	9680	9670	71
460	20250304	142000	629051975	9680	9680	9680	9650	61
461	20250304	141900	628461705	9680	9680	9680	9680	105
462	20250304	141800	627445305	9690	9680	9690	9680	103
463	20250304	141700	626447735	9670	9670	9670	9670	55
464	20250304	141600	625915885	9660	9670	9670	9660	60
465	20250304	141500	625335785	9690	9690	9690	9570	420
466	20250304	141400	621294635	9690	9660	9690	9660	62
467	20250304	141300	620695085	9690	9690	9690	9680	200
468	20250304	141200	618757995	9690	9680	9690	9670	740
469	20250304	141100	611591175	9680	9680	9680	9680	20
470	20250304	141000	611397575	9670	9680	9680	9670	81
471	20250304	140900	610613585	9680	9680	9680	9680	70
472	20250304	140800	609935985	9680	9680	9680	9680	41
473	20250304	140700	609539105	9670	9670	9670	9670	90
474	20250304	140600	608668805	9660	9680	9680	9660	80
475	20250304	140500	607894585	9650	9650	9650	9650	128
476	20250304	140400	606659385	9640	9640	9640	9640	21
477	20250304	140300	606456945	9640	9650	9650	9640	79
478	20250304	140200	605694795	9640	9640	9640	9640	113
479	20250304	140100	604605475	9630	9620	9630	9620	109
480	20250304	140000	603556305	9630	9640	9640	9630	28
481	20250304	135900	603286585	9640	9640	9640	9640	1
482	20250304	135800	603276945	9580	9650	9650	9580	29
483	20250304	135700	602998895	9560	9640	9640	9560	401
484	20250304	135600	599150755	9650	9640	9650	9620	195
485	20250304	135500	597274475	9650	9650	9650	9640	82
486	20250304	135400	596483285	9650	9650	9650	9640	100
487	20250304	135300	595518485	9640	9650	9650	9640	74
488	20250304	135200	594804425	9650	9650	9650	9650	9
489	20250304	135100	594717575	9650	9650	9650	9650	71
490	20250304	135000	594032425	9630	9660	9660	9630	210
491	20250304	134900	592007445	9660	9660	9660	9660	21
492	20250304	134800	591804585	9660	9660	9660	9660	80
493	20250304	134700	591031785	9660	9660	9660	9660	71
494	20250304	134600	590345925	9660	9660	9660	9660	29
495	20250304	134500	590065785	9660	9670	9670	9660	88
496	20250304	134400	589214995	9670	9660	9670	9660	62
497	20250304	134300	588615985	9660	9670	9670	9660	30
498	20250304	134200	588325975	9650	9660	9660	9650	239
499	20250304	134100	586018035	9670	9670	9670	9670	80
500	20250304	134000	585244435	9670	9670	9670	9670	0
501	20250304	133900	585244435	9670	9650	9670	9650	83
502	20250304	133800	584443075	9660	9660	9660	9660	105
503	20250304	133700	583428775	9660	9660	9660	9650	109
504	20250304	133600	582375935	9660	9660	9660	9660	84
505	20250304	133500	581564495	9660	9660	9660	9660	119
506	20250304	133400	580414955	9660	9670	9670	9640	101
507	20250304	133300	579439485	9640	9660	9660	9640	187
508	20250304	133200	577635035	9660	9660	9660	9660	71
509	20250304	133100	576949175	9620	9620	9620	9620	0
510	20250304	133000	576949175	9620	9670	9670	9620	912
511	20250304	132900	568155935	9680	9680	9680	9680	70
512	20250304	132800	567478335	9680	9680	9680	9680	9
513	20250304	132700	567391215	9680	9680	9680	9680	71
514	20250304	132600	566703935	9680	9690	9690	9680	91
515	20250304	132500	565822455	9690	9690	9690	9680	90
516	20250304	132400	564950545	9680	9660	9680	9660	12
517	20250304	132300	564834425	9660	9650	9660	9650	1416
518	20250304	132200	551159425	9650	9640	9650	9640	64
519	20250304	132100	550542325	9640	9640	9640	9640	21
520	20250304	132000	550339885	9580	9630	9630	9580	103
521	20250304	131900	549350715	9620	9610	9620	9610	63
522	20250304	131800	548744855	9620	9620	9620	9620	49
523	20250304	131700	548273475	9630	9640	9640	9630	78
524	20250304	131600	547521755	9630	9630	9630	9630	263
525	20250304	131500	544989065	9640	9650	9650	9640	80
526	20250304	131400	544217775	9650	9640	9650	9640	154
527	20250304	131300	542733015	9650	9650	9650	9650	80
528	20250304	131200	541961015	9650	9650	9650	9650	21
529	20250304	131100	541758365	9650	9650	9650	9650	80
530	20250304	131000	540986365	9650	9650	9650	9650	70
531	20250304	130900	540310865	9640	9650	9650	9640	143
532	20250304	130800	538932040	9650	9650	9650	9650	73
533	20250304	130700	538227590	9640	9640	9640	9640	99
534	20250304	130600	537273230	9640	9630	9640	9630	26
535	20250304	130500	537022650	9630	9640	9640	9630	94
536	20250304	130400	536117190	9640	9650	9650	9640	78
537	20250304	130300	535364670	9650	9650	9650	9650	20
538	20250304	130200	535171670	9650	9650	9650	9650	80
539	20250304	130100	534399670	9650	9650	9650	9650	70
540	20250304	130000	533724170	9640	9640	9650	9640	18
541	20250304	125900	533550560	9650	9650	9650	9650	70
542	20250304	125800	532875060	9640	9640	9640	9640	71
543	20250304	125700	532190620	9640	9640	9640	9640	70
544	20250304	125600	531515820	9640	9640	9650	9640	80
545	20250304	125500	530744410	9620	9620	9620	9620	0
546	20250304	125400	530744410	9620	9650	9650	9620	184
547	20250304	125300	528972030	9650	9650	9650	9650	29
548	20250304	125200	528692180	9650	9650	9650	9650	57
549	20250304	125100	528142130	9650	9650	9650	9650	80
550	20250304	125000	527370130	9640	9640	9640	9640	16
551	20250304	124900	527215890	9640	9640	9640	9640	71
552	20250304	124800	526531450	9630	9640	9640	9630	91
553	20250304	124700	525654620	9630	9630	9630	9630	59
554	20250304	124600	525086450	9580	9580	9580	9580	0
555	20250304	124500	525086450	9580	9630	9630	9580	200
556	20250304	124400	523166000	9640	9650	9650	9640	30
557	20250304	124300	522876590	9640	9640	9640	9640	70
558	20250304	124200	522201790	9640	9640	9640	9640	81
559	20250304	124100	521420950	9640	9640	9640	9640	20
560	20250304	124000	521228150	9640	9640	9640	9640	80
561	20250304	123900	520456950	9640	9640	9640	9640	50
562	20250304	123800	519974950	9640	9640	9640	9630	40
563	20250304	123700	519589450	9630	9630	9630	9630	109
564	20250304	123600	518539780	9640	9640	9640	9640	79
565	20250304	123500	517778220	9640	9640	9640	9640	21
566	20250304	123400	517575780	9640	9640	9640	9640	79
567	20250304	123300	516814220	9640	9640	9640	9640	81
568	20250304	123200	516033380	9640	9640	9650	9640	50
569	20250304	123100	515551180	9650	9650	9650	9650	73
570	20250304	123000	514846730	9650	9650	9650	9650	78
571	20250304	122900	514094030	9650	9660	9660	9650	80
572	20250304	122800	513321730	9650	9660	9660	9650	70
573	20250304	122700	512646030	9660	9660	9660	9660	69
574	20250304	122600	511979490	9660	9660	9660	9660	21
575	20250304	122500	511776630	9650	9670	9670	9650	203
576	20250304	122400	509817300	9670	9680	9680	9670	191
577	20250304	122300	507969890	9680	9680	9680	9680	79
578	20250304	122200	507205170	9680	9680	9680	9680	21
579	20250304	122100	507001890	9680	9670	9680	9670	34
580	20250304	122000	506673020	9670	9670	9670	9670	71
581	20250304	121900	505986450	9670	9670	9670	9670	29
582	20250304	121800	505706020	9670	9670	9670	9670	71
583	20250304	121700	505019450	9660	9660	9660	9660	88
584	20250304	121600	504169370	9660	9660	9660	9660	29
585	20250304	121500	503889230	9650	9650	9650	9650	6
586	20250304	121400	503831330	9650	9650	9650	9640	134
587	20250304	121300	502538530	9660	9660	9660	9660	20
588	20250304	121200	502345330	9650	9660	9660	9650	109
589	20250304	121100	501293390	9660	9650	9660	9650	38
590	20250304	121000	500926490	9650	9650	9650	9650	30
591	20250304	120900	500636990	9650	9650	9650	9650	50
592	20250304	120800	500154490	9640	9640	9640	9640	80
593	20250304	120700	499383290	9640	9640	9640	9640	20
594	20250304	120600	499190490	9640	9630	9640	9630	62
595	20250304	120500	498593340	9630	9630	9630	9630	129
596	20250304	120400	497351070	9630	9630	9630	9630	21
597	20250304	120300	497148840	9630	9630	9630	9630	59
598	20250304	120200	496580670	9630	9620	9630	9620	53
599	20250304	120100	496070610	9620	9630	9630	9620	120
600	20250304	120000	494915180	9630	9630	9630	9630	44
601	20250304	115900	494491460	9640	9650	9650	9640	99
602	20250304	115800	493536290	9640	9640	9640	9640	53
603	20250304	115700	493025370	9640	9650	9650	9640	91
604	20250304	115600	492147840	9650	9650	9650	9650	116
605	20250304	115500	491028440	9650	9650	9650	9650	80
606	20250304	115400	490256440	9650	9650	9650	9650	29
607	20250304	115300	489976590	9650	9650	9650	9650	72
608	20250304	115200	489281790	9650	9650	9650	9650	81
609	20250304	115100	488500140	9650	9650	9650	9650	19
610	20250304	115000	488316790	9650	9650	9650	9650	80
611	20250304	114900	487544790	9650	9650	9650	9650	70
612	20250304	114800	486869290	9650	9640	9650	9640	31
613	20250304	114700	486570150	9640	9640	9640	9640	6
614	20250304	114600	486512310	9630	9640	9640	9630	113
615	20250304	114500	485423090	9640	9640	9640	9640	20
616	20250304	114400	485230290	9630	9630	9630	9630	75
617	20250304	114300	484508040	9630	9640	9640	9630	75
618	20250304	114200	483785580	9630	9630	9630	9630	24
619	20250304	114100	483554460	9630	9640	9640	9630	149
620	20250304	114000	482119290	9640	9640	9640	9640	70
621	20250304	113900	481444490	9630	9630	9630	9630	4
622	20250304	113800	481405970	9640	9640	9640	9640	81
623	20250304	113700	480625130	9640	9640	9640	9640	80
624	20250304	113600	479853930	9630	9630	9630	9630	21
625	20250304	113500	479651700	9630	9630	9630	9630	79
626	20250304	113400	478890930	9620	9620	9620	9620	135
627	20250304	113300	477592230	9620	9610	9620	9610	41
628	20250304	113200	477197930	9610	9610	9610	9610	21
629	20250304	113100	476996120	9610	9600	9610	9600	71
630	20250304	113000	476314430	9600	9610	9610	9600	90
631	20250304	112900	475449630	9600	9600	9600	9600	20
632	20250304	112800	475257630	9600	9600	9600	9600	80
633	20250304	112700	474489630	9600	9600	9600	9600	51
634	20250304	112600	474000030	9600	9590	9600	9590	648
635	20250304	112500	467785510	9600	9600	9600	9600	71
636	20250304	112400	467103910	9600	9600	9600	9600	100
637	20250304	112300	466143910	9600	9600	9600	9600	21
638	20250304	112200	465942310	9600	9590	9600	9590	81
639	20250304	112100	465164930	9600	9600	9600	9590	98
640	20250304	112000	464224200	9600	9600	9600	9590	33
641	20250304	111900	463907440	9600	9600	9600	9600	71
642	20250304	111800	463225840	9600	9600	9600	9600	94
643	20250304	111700	462323440	9600	9610	9610	9600	31
644	20250304	111600	462025540	9600	9610	9610	9600	91
645	20250304	111500	461151740	9600	9600	9600	9600	38
646	20250304	111400	460786940	9590	9590	9590	9590	8
647	20250304	111300	460710220	9590	9600	9600	9590	89
648	20250304	111200	459855920	9600	9600	9600	9600	71
649	20250304	111100	459174320	9600	9610	9610	9600	173
650	20250304	111000	457513020	9620	9640	9640	9620	91
651	20250304	110900	456636880	9650	9640	9650	9640	29
652	20250304	110800	456357230	9630	9660	9670	9630	431
653	20250304	110700	452205930	9650	9640	9650	9630	343
654	20250304	110600	448896370	9640	9640	9640	9640	70
655	20250304	110500	448221570	9630	9640	9640	9630	71
656	20250304	110400	447537630	9630	9640	9640	9630	29
657	20250304	110300	447258270	9630	9630	9640	9630	570
658	20250304	110200	441764170	9640	9650	9650	9640	111
659	20250304	110100	440693830	9640	9650	9650	9640	84
660	20250304	110000	439883720	9640	9650	9650	9640	71
661	20250304	105900	439199070	9630	9650	9650	9630	115
662	20250304	105800	438089960	9670	9660	9670	9660	13
663	20250304	105700	437964360	9650	9670	9670	9650	185
664	20250304	105600	436177370	9690	9640	9690	9640	1865
665	20250304	105500	418152430	9640	9630	9640	9630	229
666	20250304	105400	415946630	9630	9630	9630	9620	80
667	20250304	105300	415176430	9630	9620	9630	9620	746
668	20250304	105200	407999900	9620	9610	9620	9610	44
669	20250304	105100	407577050	9610	9590	9620	9590	389
670	20250304	105000	403844170	9590	9610	9610	9590	56
671	20250304	104900	403306120	9600	9600	9610	9590	108
672	20250304	104800	402269390	9620	9600	9620	9600	10
673	20250304	104700	402173330	9590	9580	9590	9580	122
674	20250304	104600	401003860	9590	9620	9620	9590	148
675	20250304	104500	399583510	9610	9600	9610	9600	150
676	20250304	104400	398143180	9600	9570	9600	9570	501
677	20250304	104300	393342580	9560	9560	9560	9560	200
678	20250304	104200	391430580	9560	9560	9560	9560	79
679	20250304	104100	390675340	9560	9560	9570	9560	101
680	20250304	104000	389709680	9570	9560	9570	9560	15
681	20250304	103900	389566270	9560	9530	9560	9530	44
682	20250304	103800	389146920	9540	9540	9540	9540	20
683	20250304	103700	388956120	9500	9550	9550	9500	678
684	20250304	103600	382503880	9550	9550	9550	9550	29
685	20250304	103500	382226930	9530	9530	9530	9530	0
686	20250304	103400	382226930	9530	9520	9530	9520	65
687	20250304	103300	381608040	9520	9540	9540	9520	81
688	20250304	103200	380836440	9530	9530	9530	9500	80
689	20250304	103100	380075120	9540	9550	9550	9540	104
690	20250304	103000	379082460	9600	9540	9600	9540	80
691	20250304	102900	378319200	9540	9540	9540	9540	21
692	20250304	102800	378118860	9520	9550	9550	9520	84
693	20250304	102700	377318310	9550	9550	9610	9550	145
694	20250304	102600	375933500	9560	9610	9610	9560	407
695	20250304	102500	372041720	9570	9590	9610	9560	408
696	20250304	102400	368136930	9620	9620	9620	9620	0
697	20250304	102300	368136930	9620	9560	9620	9560	1393
698	20250304	102200	354792210	9550	9560	9560	9550	68
699	20250304	102100	354142570	9550	9540	9560	9540	52
700	20250304	102000	353645890	9550	9560	9560	9550	84
701	20250304	101900	352843660	9570	9550	9570	9530	991
702	20250304	101800	343380920	9570	9550	9570	9550	622
703	20250304	101700	337440800	9550	9540	9550	9530	53
704	20250304	101600	336935490	9550	9560	9560	9540	82
705	20250304	101500	336152310	9560	9540	9560	9540	52
706	20250304	101400	335656190	9550	9540	9550	9540	30
707	20250304	101300	335369780	9550	9520	9550	9520	79
708	20250304	101200	334617050	9530	9520	9530	9520	60
709	20250304	101100	334045840	9510	9540	9540	9510	98
710	20250304	101000	333112770	9520	9500	9520	9500	119
711	20250304	100900	331981230	9540	9530	9540	9500	258
712	20250304	100800	329526530	9540	9520	9540	9520	11
713	20250304	100700	329421790	9520	9520	9520	9520	76
714	20250304	100600	328698270	9550	9520	9550	9510	72
715	20250304	100500	328013300	9510	9530	9530	9510	107
716	20250304	100400	326994740	9540	9550	9550	9530	191
717	20250304	100300	325173540	9550	9570	9570	9550	82
718	20250304	100200	324389240	9580	9580	9580	9560	50
719	20250304	100100	323910730	9590	9590	9600	9590	82
720	20250304	100000	323124340	9570	9590	9590	9570	77
721	20250304	095900	322386410	9590	9630	9630	9580	56
722	20250304	095800	321849360	9580	9600	9660	9580	752
723	20250304	095700	314630460	9600	9560	9600	9530	1374
724	20250304	095600	301473410	9570	9560	9570	9530	711
725	20250304	095500	294688240	9570	9530	9570	9510	1460
726	20250304	095400	280761510	9540	9490	9540	9490	240
727	20250304	095300	278478840	9500	9470	9500	9460	1774
728	20250304	095200	261651410	9460	9480	9500	9460	995
729	20250304	095100	252213420	9480	9460	9480	9460	113
730	20250304	095000	251143600	9470	9440	9480	9440	487
731	20250304	094900	246542090	9440	9420	9440	9420	447
732	20250304	094800	242326780	9410	9410	9410	9410	204
733	20250304	094700	240407140	9410	9410	9410	9410	0
734	20250304	094600	240407140	9410	9400	9410	9400	12
735	20250304	094500	240294320	9410	9410	9410	9400	4
736	20250304	094400	240256690	9400	9400	9400	9390	1002
737	20250304	094300	230837900	9400	9380	9400	9380	134
738	20250304	094200	229580940	9350	9350	9350	9350	250
739	20250304	094100	227243440	9380	9360	9380	9350	283
740	20250304	094000	224596805	9350	9360	9360	9350	45
741	20250304	093900	224176035	9360	9350	9360	9340	213
742	20250304	093800	222186210	9350	9370	9370	9345	2832
743	20250304	093700	195686660	9380	9380	9390	9375	3144
744	20250304	093600	166195835	9380	9390	9390	9380	142
745	20250304	093500	164863785	9410	9415	9415	9380	272
746	20250304	093400	162309110	9420	9420	9420	9420	59
747	20250304	093300	161753330	9420	9420	9420	9420	34
748	20250304	093200	161433050	9420	9420	9420	9420	7
749	20250304	093100	161367110	9420	9390	9430	9380	181
750	20250304	093000	159667710	9430	9420	9430	9370	223
751	20250304	092900	157574510	9420	9420	9420	9370	423
752	20250304	092800	153598850	9420	9420	9420	9420	605
753	20250304	092700	147899750	9420	9400	9420	9350	1795
754	20250304	092600	131076470	9400	9390	9400	9390	26
755	20250304	092500	130832080	9380	9360	9400	9330	1216
756	20250304	092400	119459420	9370	9420	9420	9370	422
757	20250304	092300	115503540	9400	9390	9430	9380	497
758	20250304	092200	110840660	9430	9440	9440	9390	362
759	20250304	092100	107440420	9440	9440	9440	9410	135
760	20250304	092000	106168590	9430	9420	9430	9420	1155
761	20250304	091900	95286620	9410	9410	9410	9390	118
762	20250304	091800	94176440	9370	9420	9420	9370	321
763	20250304	091700	91165110	9440	9410	9440	9380	944
764	20250304	091600	82304180	9460	9460	9460	9400	514
765	20250304	091500	77448250	9440	9460	9460	9440	133
766	20250304	091400	76192270	9460	9440	9460	9440	4
767	20250304	091300	76154490	9400	9470	9470	9400	1134
768	20250304	091200	65491010	9470	9460	9470	9460	154
769	20250304	091100	64032640	9440	9470	9470	9410	334
770	20250304	091000	60886990	9480	9430	9480	9430	61
771	20250304	090900	60310210	9500	9420	9510	9420	251
772	20250304	090800	57943360	9420	9530	9530	9420	275
773	20250304	090700	55350260	9540	9410	9540	9410	694
774	20250304	090600	48757500	9440	9380	9440	9380	239
775	20250304	090500	46507340	9380	9380	9500	9380	144
776	20250304	090400	45156500	9380	9480	9540	9380	943
777	20250304	090300	36241640	9500	9530	9530	9500	1789
778	20250304	090200	19220990	9520	9560	9560	9510	404
779	20250304	090100	15376740	9570	9570	9570	9570	41
780	20250304	090000	14984370	9560	9590	9590	9560	1360