KissMeData/431190/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	214900	359421704	4615	4615	4615	4615	641
3	20250304	214800	359421704	4615	4615	4615	4615	0
4	20250304	214700	359421704	4615	4615	4615	4615	0
5	20250304	214600	359421704	4615	4615	4615	4615	0
6	20250304	214500	359421704	4615	4615	4615	4615	0
7	20250304	214400	359421704	4615	4615	4615	4615	0
8	20250304	214300	359421704	4615	4615	4615	4615	0
9	20250304	214200	359421704	4615	4615	4615	4615	0
10	20250304	214100	359421704	4615	4615	4615	4615	0
11	20250304	214000	359421704	4615	4615	4615	4615	0
12	20250304	213900	359421704	4615	4615	4615	4615	0
13	20250304	213800	359421704	4615	4615	4615	4615	0
14	20250304	213700	359421704	4615	4615	4615	4615	0
15	20250304	213600	359421704	4615	4615	4615	4615	0
16	20250304	213500	359421704	4615	4615	4615	4615	0
17	20250304	213400	359421704	4615	4615	4615	4615	0
18	20250304	213300	359421704	4615	4615	4615	4615	0
19	20250304	213200	359421704	4615	4615	4615	4615	0
20	20250304	213100	359421704	4615	4615	4615	4615	0
21	20250304	213000	359421704	4615	4615	4615	4615	0
22	20250304	212900	359421704	4615	4615	4615	4615	0
23	20250304	212800	359421704	4615	4615	4615	4615	0
24	20250304	212700	359421704	4615	4615	4615	4615	0
25	20250304	212600	359421704	4615	4615	4615	4615	0
26	20250304	212500	359421704	4615	4615	4615	4615	0
27	20250304	212400	359421704	4615	4615	4615	4615	0
28	20250304	212300	359421704	4615	4615	4615	4615	0
29	20250304	212200	359421704	4615	4615	4615	4615	0
30	20250304	212100	359421704	4615	4615	4615	4615	0
31	20250304	212000	359421704	4615	4615	4615	4615	0
32	20250304	211900	359421704	4615	4615	4615	4615	641
33	20250304	211800	359421704	4615	4615	4615	4615	0
34	20250304	211700	359421704	4615	4615	4615	4615	0
35	20250304	211600	359421704	4615	4615	4615	4615	0
36	20250304	211500	359421704	4615	4615	4615	4615	0
37	20250304	211400	359421704	4615	4615	4615	4615	0
38	20250304	211300	359421704	4615	4615	4615	4615	0
39	20250304	211200	359421704	4615	4615	4615	4615	0
40	20250304	211100	359421704	4615	4615	4615	4615	0
41	20250304	211000	359421704	4615	4615	4615	4615	0
42	20250304	210900	359421704	4615	4615	4615	4615	0
43	20250304	210800	359421704	4615	4615	4615	4615	0
44	20250304	210700	359421704	4615	4615	4615	4615	0
45	20250304	210600	359421704	4615	4615	4615	4615	0
46	20250304	210500	359421704	4615	4615	4615	4615	0
47	20250304	210400	359421704	4615	4615	4615	4615	0
48	20250304	210300	359421704	4615	4615	4615	4615	0
49	20250304	210200	359421704	4615	4615	4615	4615	0
50	20250304	210100	359421704	4615	4615	4615	4615	0
51	20250304	210000	359421704	4615	4615	4615	4615	0
52	20250304	205900	359421704	4615	4615	4615	4615	0
53	20250304	205800	359421704	4615	4615	4615	4615	0
54	20250304	205700	359421704	4615	4615	4615	4615	0
55	20250304	205600	359421704	4615	4615	4615	4615	0
56	20250304	205500	359421704	4615	4615	4615	4615	0
57	20250304	205400	359421704	4615	4615	4615	4615	0
58	20250304	205300	359421704	4615	4615	4615	4615	0
59	20250304	205200	359421704	4615	4615	4615	4615	0
60	20250304	205100	359421704	4615	4615	4615	4615	0
61	20250304	205000	359421704	4615	4615	4615	4615	0
62	20250304	204900	359421704	4615	4615	4615	4615	641
63	20250304	204800	359421704	4615	4615	4615	4615	0
64	20250304	204700	359421704	4615	4615	4615	4615	0
65	20250304	204600	359421704	4615	4615	4615	4615	0
66	20250304	204500	359421704	4615	4615	4615	4615	0
67	20250304	204400	359421704	4615	4615	4615	4615	0
68	20250304	204300	359421704	4615	4615	4615	4615	0
69	20250304	204200	359421704	4615	4615	4615	4615	0
70	20250304	204100	359421704	4615	4615	4615	4615	0
71	20250304	204000	359421704	4615	4615	4615	4615	0
72	20250304	203900	359421704	4615	4615	4615	4615	0
73	20250304	203800	359421704	4615	4615	4615	4615	0
74	20250304	203700	359421704	4615	4615	4615	4615	0
75	20250304	203600	359421704	4615	4615	4615	4615	0
76	20250304	203500	359421704	4615	4615	4615	4615	0
77	20250304	203400	359421704	4615	4615	4615	4615	0
78	20250304	203300	359421704	4615	4615	4615	4615	0
79	20250304	203200	359421704	4615	4615	4615	4615	0
80	20250304	203100	359421704	4615	4615	4615	4615	0
81	20250304	203000	359421704	4615	4615	4615	4615	0
82	20250304	202900	359421704	4615	4615	4615	4615	0
83	20250304	202800	359421704	4615	4615	4615	4615	0
84	20250304	202700	359421704	4615	4615	4615	4615	0
85	20250304	202600	359421704	4615	4615	4615	4615	0
86	20250304	202500	359421704	4615	4615	4615	4615	0
87	20250304	202400	359421704	4615	4615	4615	4615	0
88	20250304	202300	359421704	4615	4615	4615	4615	0
89	20250304	202200	359421704	4615	4615	4615	4615	0
90	20250304	202100	359421704	4615	4615	4615	4615	0
91	20250304	202000	359421704	4615	4615	4615	4615	0
92	20250304	201900	359421704	4615	4615	4615	4615	641
93	20250304	201800	359421704	4615	4615	4615	4615	0
94	20250304	201700	359421704	4615	4615	4615	4615	0
95	20250304	201600	359421704	4615	4615	4615	4615	0
96	20250304	201500	359421704	4615	4615	4615	4615	0
97	20250304	201400	359421704	4615	4615	4615	4615	0
98	20250304	201300	359421704	4615	4615	4615	4615	0
99	20250304	201200	359421704	4615	4615	4615	4615	0
100	20250304	201100	359421704	4615	4615	4615	4615	0
101	20250304	201000	359421704	4615	4615	4615	4615	0
102	20250304	200900	359421704	4615	4615	4615	4615	0
103	20250304	200800	359421704	4615	4615	4615	4615	0
104	20250304	200700	359421704	4615	4615	4615	4615	0
105	20250304	200600	359421704	4615	4615	4615	4615	0
106	20250304	200500	359421704	4615	4615	4615	4615	0
107	20250304	200400	359421704	4615	4615	4615	4615	0
108	20250304	200300	359421704	4615	4615	4615	4615	0
109	20250304	200200	359421704	4615	4615	4615	4615	0
110	20250304	200100	359421704	4615	4615	4615	4615	0
111	20250304	200000	359421704	4615	4615	4615	4615	0
112	20250304	195900	359421704	4615	4615	4615	4615	0
113	20250304	195800	359421704	4615	4615	4615	4615	0
114	20250304	195700	359421704	4615	4615	4615	4615	0
115	20250304	195600	359421704	4615	4615	4615	4615	0
116	20250304	195500	359421704	4615	4615	4615	4615	0
117	20250304	195400	359421704	4615	4615	4615	4615	0
118	20250304	195300	359421704	4615	4615	4615	4615	0
119	20250304	195200	359421704	4615	4615	4615	4615	0
120	20250304	195100	359421704	4615	4615	4615	4615	0
121	20250304	195000	359421704	4615	4615	4615	4615	0
122	20250304	194900	359421704	4615	4615	4615	4615	641
123	20250304	194800	359421704	4615	4615	4615	4615	0
124	20250304	194700	359421704	4615	4615	4615	4615	0
125	20250304	194600	359421704	4615	4615	4615	4615	0
126	20250304	194500	359421704	4615	4615	4615	4615	0
127	20250304	194400	359421704	4615	4615	4615	4615	0
128	20250304	194300	359421704	4615	4615	4615	4615	0
129	20250304	194200	359421704	4615	4615	4615	4615	0
130	20250304	194100	359421704	4615	4615	4615	4615	0
131	20250304	194000	359421704	4615	4615	4615	4615	0
132	20250304	193900	359421704	4615	4615	4615	4615	0
133	20250304	193800	359421704	4615	4615	4615	4615	0
134	20250304	193700	359421704	4615	4615	4615	4615	0
135	20250304	193600	359421704	4615	4615	4615	4615	0
136	20250304	193500	359421704	4615	4615	4615	4615	0
137	20250304	193400	359421704	4615	4615	4615	4615	0
138	20250304	193300	359421704	4615	4615	4615	4615	0
139	20250304	193200	359421704	4615	4615	4615	4615	0
140	20250304	193100	359421704	4615	4615	4615	4615	0
141	20250304	193000	359421704	4615	4615	4615	4615	0
142	20250304	192900	359421704	4615	4615	4615	4615	0
143	20250304	192800	359421704	4615	4615	4615	4615	0
144	20250304	192700	359421704	4615	4615	4615	4615	0
145	20250304	192600	359421704	4615	4615	4615	4615	0
146	20250304	192500	359421704	4615	4615	4615	4615	0
147	20250304	192400	359421704	4615	4615	4615	4615	0
148	20250304	192300	359421704	4615	4615	4615	4615	0
149	20250304	192200	359421704	4615	4615	4615	4615	0
150	20250304	192100	359421704	4615	4615	4615	4615	0
151	20250304	192000	359421704	4615	4615	4615	4615	0
152	20250304	191900	359421704	4615	4615	4615	4615	641
153	20250304	191800	359421704	4615	4615	4615	4615	0
154	20250304	191700	359421704	4615	4615	4615	4615	0
155	20250304	191600	359421704	4615	4615	4615	4615	0
156	20250304	191500	359421704	4615	4615	4615	4615	0
157	20250304	191400	359421704	4615	4615	4615	4615	0
158	20250304	191300	359421704	4615	4615	4615	4615	0
159	20250304	191200	359421704	4615	4615	4615	4615	0
160	20250304	191100	359421704	4615	4615	4615	4615	0
161	20250304	191000	359421704	4615	4615	4615	4615	0
162	20250304	190900	359421704	4615	4615	4615	4615	0
163	20250304	190800	359421704	4615	4615	4615	4615	0
164	20250304	190700	359421704	4615	4615	4615	4615	0
165	20250304	190600	359421704	4615	4615	4615	4615	0
166	20250304	190500	359421704	4615	4615	4615	4615	0
167	20250304	190400	359421704	4615	4615	4615	4615	0
168	20250304	190300	359421704	4615	4615	4615	4615	0
169	20250304	190200	359421704	4615	4615	4615	4615	0
170	20250304	190100	359421704	4615	4615	4615	4615	0
171	20250304	190000	359421704	4615	4615	4615	4615	0
172	20250304	185900	359421704	4615	4615	4615	4615	0
173	20250304	185800	359421704	4615	4615	4615	4615	0
174	20250304	185700	359421704	4615	4615	4615	4615	0
175	20250304	185600	359421704	4615	4615	4615	4615	0
176	20250304	185500	359421704	4615	4615	4615	4615	0
177	20250304	185400	359421704	4615	4615	4615	4615	0
178	20250304	185300	359421704	4615	4615	4615	4615	0
179	20250304	185200	359421704	4615	4615	4615	4615	0
180	20250304	185100	359421704	4615	4615	4615	4615	0
181	20250304	185000	359421704	4615	4615	4615	4615	0
182	20250304	184900	359421704	4615	4615	4615	4615	641
183	20250304	184800	359421704	4615	4615	4615	4615	0
184	20250304	184700	359421704	4615	4615	4615	4615	0
185	20250304	184600	359421704	4615	4615	4615	4615	0
186	20250304	184500	359421704	4615	4615	4615	4615	0
187	20250304	184400	359421704	4615	4615	4615	4615	0
188	20250304	184300	359421704	4615	4615	4615	4615	0
189	20250304	184200	359421704	4615	4615	4615	4615	0
190	20250304	184100	359421704	4615	4615	4615	4615	0
191	20250304	184000	359421704	4615	4615	4615	4615	0
192	20250304	183900	359421704	4615	4615	4615	4615	0
193	20250304	183800	359421704	4615	4615	4615	4615	0
194	20250304	183700	359421704	4615	4615	4615	4615	0
195	20250304	183600	359421704	4615	4615	4615	4615	0
196	20250304	183500	359421704	4615	4615	4615	4615	0
197	20250304	183400	359421704	4615	4615	4615	4615	0
198	20250304	183300	359421704	4615	4615	4615	4615	0
199	20250304	183200	359421704	4615	4615	4615	4615	0
200	20250304	183100	359421704	4615	4615	4615	4615	0
201	20250304	183000	359421704	4615	4615	4615	4615	0
202	20250304	182900	359421704	4615	4615	4615	4615	0
203	20250304	182800	359421704	4615	4615	4615	4615	0
204	20250304	182700	359421704	4615	4615	4615	4615	0
205	20250304	182600	359421704	4615	4615	4615	4615	0
206	20250304	182500	359421704	4615	4615	4615	4615	0
207	20250304	182400	359421704	4615	4615	4615	4615	0
208	20250304	182300	359421704	4615	4615	4615	4615	0
209	20250304	182200	359421704	4615	4615	4615	4615	0
210	20250304	182100	359421704	4615	4615	4615	4615	0
211	20250304	182000	359421704	4615	4615	4615	4615	0
212	20250304	181900	359421704	4615	4615	4615	4615	641
213	20250304	181800	359421704	4615	4615	4615	4615	0
214	20250304	181700	359421704	4615	4615	4615	4615	0
215	20250304	181600	359421704	4615	4615	4615	4615	0
216	20250304	181500	359421704	4615	4615	4615	4615	0
217	20250304	181400	359421704	4615	4615	4615	4615	0
218	20250304	181300	359421704	4615	4615	4615	4615	0
219	20250304	181200	359421704	4615	4615	4615	4615	0
220	20250304	181100	359421704	4615	4615	4615	4615	0
221	20250304	181000	359421704	4615	4615	4615	4615	0
222	20250304	180900	359421704	4615	4615	4615	4615	0
223	20250304	180800	359421704	4615	4615	4615	4615	0
224	20250304	180700	359421704	4615	4615	4615	4615	0
225	20250304	180600	359421704	4615	4615	4615	4615	0
226	20250304	180500	359421704	4615	4615	4615	4615	0
227	20250304	180400	359421704	4615	4615	4615	4615	0
228	20250304	180300	359421704	4615	4615	4615	4615	0
229	20250304	180200	359421704	4615	4615	4615	4615	0
230	20250304	180100	359421704	4615	4615	4615	4615	0
231	20250304	180000	359421704	4615	4615	4615	4615	0
232	20250304	175900	359421704	4615	4615	4615	4615	0
233	20250304	175800	359421704	4615	4615	4615	4615	0
234	20250304	175700	359421704	4615	4615	4615	4615	0
235	20250304	175600	359421704	4615	4615	4615	4615	0
236	20250304	175500	359421704	4615	4615	4615	4615	0
237	20250304	175400	359421704	4615	4615	4615	4615	0
238	20250304	175300	359421704	4615	4615	4615	4615	0
239	20250304	175200	359421704	4615	4615	4615	4615	0
240	20250304	175100	359421704	4615	4615	4615	4615	0
241	20250304	175000	359421704	4615	4615	4615	4615	0
242	20250304	174900	359421704	4615	4615	4615	4615	641
243	20250304	174800	359421704	4615	4615	4615	4615	0
244	20250304	174700	359421704	4615	4615	4615	4615	0
245	20250304	174600	359421704	4615	4615	4615	4615	0
246	20250304	174500	359421704	4615	4615	4615	4615	0
247	20250304	174400	359421704	4615	4615	4615	4615	0
248	20250304	174300	359421704	4615	4615	4615	4615	0
249	20250304	174200	359421704	4615	4615	4615	4615	0
250	20250304	174100	359421704	4615	4615	4615	4615	0
251	20250304	174000	359421704	4615	4615	4615	4615	0
252	20250304	173900	359421704	4615	4615	4615	4615	0
253	20250304	173800	359421704	4615	4615	4615	4615	0
254	20250304	173700	359421704	4615	4615	4615	4615	0
255	20250304	173600	359421704	4615	4615	4615	4615	0
256	20250304	173500	359421704	4615	4615	4615	4615	0
257	20250304	173400	359421704	4615	4615	4615	4615	0
258	20250304	173300	359421704	4615	4615	4615	4615	0
259	20250304	173200	359421704	4615	4615	4615	4615	0
260	20250304	173100	359421704	4615	4615	4615	4615	0
261	20250304	173000	359421704	4615	4615	4615	4615	0
262	20250304	172900	359421704	4615	4615	4615	4615	0
263	20250304	172800	359421704	4615	4615	4615	4615	0
264	20250304	172700	359421704	4615	4615	4615	4615	0
265	20250304	172600	359421704	4615	4615	4615	4615	0
266	20250304	172500	359421704	4615	4615	4615	4615	0
267	20250304	172400	359421704	4615	4615	4615	4615	0
268	20250304	172300	359421704	4615	4615	4615	4615	0
269	20250304	172200	359421704	4615	4615	4615	4615	0
270	20250304	172100	359421704	4615	4615	4615	4615	0
271	20250304	172000	359421704	4615	4615	4615	4615	0
272	20250304	171900	359421704	4615	4615	4615	4615	641
273	20250304	171800	359421704	4615	4615	4615	4615	0
274	20250304	171700	359421704	4615	4615	4615	4615	0
275	20250304	171600	359421704	4615	4615	4615	4615	0
276	20250304	171500	359421704	4615	4615	4615	4615	0
277	20250304	171400	359421704	4615	4615	4615	4615	0
278	20250304	171300	359421704	4615	4615	4615	4615	0
279	20250304	171200	359421704	4615	4615	4615	4615	0
280	20250304	171100	359421704	4615	4615	4615	4615	0
281	20250304	171000	359421704	4615	4615	4615	4615	0
282	20250304	170900	359421704	4615	4615	4615	4615	0
283	20250304	170800	359421704	4615	4615	4615	4615	0
284	20250304	170700	359421704	4615	4615	4615	4615	0
285	20250304	170600	359421704	4615	4615	4615	4615	0
286	20250304	170500	359421704	4615	4615	4615	4615	0
287	20250304	170400	359421704	4615	4615	4615	4615	0
288	20250304	170300	359421704	4615	4615	4615	4615	0
289	20250304	170200	359421704	4615	4615	4615	4615	0
290	20250304	170100	359421704	4615	4615	4615	4615	0
291	20250304	170000	359421704	4615	4615	4615	4615	0
292	20250304	165900	359421704	4615	4615	4615	4615	0
293	20250304	165800	359421704	4615	4615	4615	4615	0
294	20250304	165700	359421704	4615	4615	4615	4615	0
295	20250304	165600	359421704	4615	4615	4615	4615	0
296	20250304	165500	359421704	4615	4615	4615	4615	0
297	20250304	165400	359421704	4615	4615	4615	4615	0
298	20250304	165300	359421704	4615	4615	4615	4615	0
299	20250304	165200	359421704	4615	4615	4615	4615	0
300	20250304	165100	359421704	4615	4615	4615	4615	0
301	20250304	165000	359421704	4615	4615	4615	4615	0
302	20250304	164900	359421704	4615	4615	4615	4615	641
303	20250304	164800	359421704	4615	4615	4615	4615	0
304	20250304	164700	359421704	4615	4615	4615	4615	0
305	20250304	164600	359421704	4615	4615	4615	4615	0
306	20250304	164500	359421704	4615	4615	4615	4615	0
307	20250304	164400	359421704	4615	4615	4615	4615	0
308	20250304	164300	359421704	4615	4615	4615	4615	0
309	20250304	164200	359421704	4615	4615	4615	4615	0
310	20250304	164100	359421704	4615	4615	4615	4615	0
311	20250304	164000	359421704	4615	4615	4615	4615	0
312	20250304	163900	359421704	4615	4615	4615	4615	0
313	20250304	163800	359421704	4615	4615	4615	4615	0
314	20250304	163700	359421704	4615	4615	4615	4615	0
315	20250304	163600	359421704	4615	4615	4615	4615	0
316	20250304	163500	359421704	4615	4615	4615	4615	0
317	20250304	163400	359421704	4615	4615	4615	4615	0
318	20250304	163300	359421704	4615	4615	4615	4615	0
319	20250304	163200	359421704	4615	4615	4615	4615	0
320	20250304	163100	359421704	4615	4615	4615	4615	0
321	20250304	163000	359421704	4615	4615	4615	4615	0
322	20250304	162900	359421704	4615	4615	4615	4615	0
323	20250304	162800	359421704	4615	4615	4615	4615	0
324	20250304	162700	359421704	4615	4615	4615	4615	0
325	20250304	162600	359421704	4615	4615	4615	4615	0
326	20250304	162500	359421704	4615	4615	4615	4615	0
327	20250304	162400	359421704	4615	4615	4615	4615	0
328	20250304	162300	359421704	4615	4615	4615	4615	0
329	20250304	162200	359421704	4615	4615	4615	4615	0
330	20250304	162100	359421704	4615	4615	4615	4615	0
331	20250304	162000	359421704	4615	4615	4615	4615	0
332	20250304	161900	359421704	4615	4615	4615	4615	641
333	20250304	161800	359421704	4615	4615	4615	4615	0
334	20250304	161700	359421704	4615	4615	4615	4615	0
335	20250304	161600	359421704	4615	4615	4615	4615	0
336	20250304	161500	359421704	4615	4615	4615	4615	0
337	20250304	161400	359421704	4615	4615	4615	4615	0
338	20250304	161300	359421704	4615	4615	4615	4615	0
339	20250304	161200	359421704	4615	4615	4615	4615	0
340	20250304	161100	359421704	4615	4615	4615	4615	0
341	20250304	161000	359421704	4615	4615	4615	4615	0
342	20250304	160900	359421704	4615	4615	4615	4615	0
343	20250304	160800	359421704	4615	4615	4615	4615	0
344	20250304	160700	359421704	4615	4615	4615	4615	0
345	20250304	160600	359421704	4615	4615	4615	4615	0
346	20250304	160500	359421704	4615	4615	4615	4615	0
347	20250304	160400	359421704	4615	4615	4615	4615	0
348	20250304	160300	359421704	4615	4615	4615	4615	0
349	20250304	160200	359421704	4615	4615	4615	4615	0
350	20250304	160100	359421704	4615	4615	4615	4615	0
351	20250304	160000	359421704	4615	4615	4615	4615	0
352	20250304	155900	359421704	4615	4615	4615	4615	0
353	20250304	155800	359421704	4615	4615	4615	4615	0
354	20250304	155700	359421704	4615	4615	4615	4615	0
355	20250304	155600	359421704	4615	4615	4615	4615	0
356	20250304	155500	359421704	4615	4615	4615	4615	0
357	20250304	155400	359421704	4615	4615	4615	4615	0
358	20250304	155300	359421704	4615	4615	4615	4615	0
359	20250304	155200	359421704	4615	4615	4615	4615	0
360	20250304	155100	359421704	4615	4615	4615	4615	0
361	20250304	155000	359421704	4615	4615	4615	4615	0
362	20250304	154900	359421704	4615	4615	4615	4615	641
363	20250304	154800	359421704	4615	4615	4615	4615	0
364	20250304	154700	359421704	4615	4615	4615	4615	0
365	20250304	154600	359421704	4615	4615	4615	4615	0
366	20250304	154500	359421704	4615	4615	4615	4615	0
367	20250304	154400	359421704	4615	4615	4615	4615	0
368	20250304	154300	359421704	4615	4615	4615	4615	0
369	20250304	154200	359421704	4615	4615	4615	4615	0
370	20250304	154100	359421704	4615	4615	4615	4615	0
371	20250304	154000	359421704	4615	4615	4615	4615	0
372	20250304	153900	359421704	4615	4615	4615	4615	0
373	20250304	153800	359421704	4615	4615	4615	4615	0
374	20250304	153700	359421704	4615	4615	4615	4615	0
375	20250304	153600	359421704	4615	4615	4615	4615	0
376	20250304	153500	359421704	4615	4615	4615	4615	0
377	20250304	153400	359421704	4615	4615	4615	4615	0
378	20250304	153300	359421704	4615	4615	4615	4615	0
379	20250304	153200	359421704	4615	4615	4615	4615	0
380	20250304	153100	359421704	4615	4615	4615	4615	0
381	20250304	153000	359421704	4615	4615	4615	4615	641
382	20250304	152900	356463489	4600	4600	4600	4600	0
383	20250304	152800	356463489	4600	4600	4600	4600	0
384	20250304	152700	356463489	4600	4600	4600	4600	0
385	20250304	152600	356463489	4600	4600	4600	4600	0
386	20250304	152500	356463489	4600	4600	4600	4600	0
387	20250304	152400	356463489	4600	4600	4600	4600	0
388	20250304	152300	356463489	4600	4600	4600	4600	0
389	20250304	152200	356463489	4600	4600	4600	4600	0
390	20250304	152100	356463489	4600	4600	4600	4600	0
391	20250304	152000	356463489	4600	4600	4600	4600	0
392	20250304	151900	356463489	4600	4600	4600	4580	150
393	20250304	151800	355775749	4580	4590	4600	4580	778
394	20250304	151700	352204944	4600	4600	4600	4600	2
395	20250304	151600	352195744	4590	4595	4600	4590	691
396	20250304	151500	349023439	4600	4600	4600	4600	42
397	20250304	151400	348830239	4590	4590	4590	4590	1293
398	20250304	151300	342895369	4600	4585	4600	4585	107
399	20250304	151200	342404714	4600	4590	4600	4585	156
400	20250304	151100	341689119	4610	4610	4610	4610	1
401	20250304	151000	341684509	4600	4590	4600	4585	419
402	20250304	150900	339758319	4600	4607	4607	4600	135
403	20250304	150800	339137149	4610	4610	4610	4610	0
404	20250304	150700	339137149	4610	4610	4610	4610	121
405	20250304	150600	338579339	4610	4610	4610	4610	100
406	20250304	150500	338118339	4610	4610	4610	4610	200
407	20250304	150400	337196339	4610	4610	4610	4610	1
408	20250304	150300	337191729	4600	4600	4600	4600	0
409	20250304	150200	337191729	4600	4600	4600	4600	50
410	20250304	150100	336961729	4610	4590	4610	4590	17
411	20250304	150000	336883679	4590	4605	4605	4555	6312
412	20250304	145900	308091284	4605	4605	4605	4605	152
413	20250304	145800	307391324	4605	4595	4605	4595	116
414	20250304	145700	306857659	4575	4590	4590	4575	1270
415	20250304	145600	301043324	4615	4615	4615	4615	0
416	20250304	145500	301043324	4615	4615	4615	4615	1
417	20250304	145400	301038709	4615	4605	4615	4575	3314
418	20250304	145300	285827114	4630	4630	4630	4630	1
419	20250304	145200	285822484	4605	4605	4605	4605	0
420	20250304	145100	285822484	4605	4605	4605	4605	0
421	20250304	145000	285822484	4605	4605	4605	4605	0
422	20250304	144900	285822484	4605	4610	4610	4605	1428
423	20250304	144800	279245779	4615	4615	4615	4615	0
424	20250304	144700	279245779	4615	4615	4615	4615	0
425	20250304	144600	279245779	4615	4615	4615	4615	0
426	20250304	144500	279245779	4615	4615	4615	4615	2
427	20250304	144400	279236549	4610	4630	4630	4610	327
428	20250304	144300	277728974	4615	4630	4630	4615	101
429	20250304	144200	277262844	4630	4630	4630	4630	2
430	20250304	144100	277253584	4615	4630	4630	4615	448
431	20250304	144000	275185669	4630	4630	4630	4630	1
432	20250304	143900	275181039	4645	4645	4645	4645	0
433	20250304	143800	275181039	4645	4645	4645	4645	0
434	20250304	143700	275181039	4645	4645	4645	4645	0
435	20250304	143600	275181039	4645	4645	4645	4645	0
436	20250304	143500	275181039	4645	4645	4645	4645	0
437	20250304	143400	275181039	4645	4645	4645	4645	0
438	20250304	143300	275181039	4645	4645	4645	4645	0
439	20250304	143200	275181039	4645	4645	4645	4645	0
440	20250304	143100	275181039	4645	4645	4645	4645	100
441	20250304	143000	274716539	4645	4625	4645	4620	446
442	20250304	142900	272655939	4645	4645	4645	4645	2
443	20250304	142800	272646649	4625	4630	4630	4625	73
444	20250304	142700	272308774	4630	4630	4630	4630	0
445	20250304	142600	272308774	4630	4630	4630	4630	7
446	20250304	142500	272276364	4630	4630	4630	4630	1
447	20250304	142400	272271734	4625	4625	4625	4625	0
448	20250304	142300	272271734	4625	4625	4625	4625	0
449	20250304	142200	272271734	4625	4625	4625	4625	300
450	20250304	142100	270884234	4625	4625	4625	4625	20
451	20250304	142000	270791734	4645	4645	4645	4645	0
452	20250304	141900	270791734	4645	4645	4645	4645	0
453	20250304	141800	270791734	4645	4645	4645	4645	0
454	20250304	141700	270791734	4645	4645	4645	4645	1
455	20250304	141600	270787089	4620	4620	4620	4620	0
456	20250304	141500	270787089	4620	4620	4620	4620	0
457	20250304	141400	270787089	4620	4620	4620	4620	0
458	20250304	141300	270787089	4620	4620	4620	4620	75
459	20250304	141200	270440589	4620	4630	4645	4620	696
460	20250304	141100	267221489	4650	4630	4650	4630	220
461	20250304	141000	266202089	4635	4655	4655	4635	109
462	20250304	140900	265696554	4655	4655	4655	4655	1
463	20250304	140800	265691899	4660	4660	4660	4660	0
464	20250304	140700	265691899	4660	4660	4660	4660	0
465	20250304	140600	265691899	4660	4660	4660	4660	0
466	20250304	140500	265691899	4660	4660	4660	4660	0
467	20250304	140400	265691899	4660	4655	4660	4655	796
468	20250304	140300	261983604	4655	4655	4655	4655	1134
469	20250304	140200	256704834	4630	4630	4630	4630	0
470	20250304	140100	256704834	4630	4630	4630	4630	0
471	20250304	140000	256704834	4630	4630	4630	4630	0
472	20250304	135900	256704834	4630	4630	4630	4630	0
473	20250304	135800	256704834	4630	4630	4630	4630	109
474	20250304	135700	256200164	4655	4655	4655	4655	0
475	20250304	135600	256200164	4655	4655	4655	4655	0
476	20250304	135500	256200164	4655	4655	4655	4655	0
477	20250304	135400	256200164	4655	4655	4655	4655	0
478	20250304	135300	256200164	4655	4655	4655	4655	0
479	20250304	135200	256200164	4655	4655	4655	4655	0
480	20250304	135100	256200164	4655	4655	4655	4655	0
481	20250304	135000	256200164	4655	4655	4655	4655	5
482	20250304	134900	256176889	4655	4640	4655	4640	245
483	20250304	134800	255037929	4640	4635	4640	4635	237
484	20250304	134700	253938914	4630	4630	4630	4630	416
485	20250304	134600	252012834	4635	4635	4635	4635	10
486	20250304	134500	251966484	4635	4635	4635	4635	50
487	20250304	134400	251734734	4635	4635	4635	4635	20
488	20250304	134300	251642034	4640	4640	4640	4640	15
489	20250304	134200	251572434	4645	4645	4645	4645	0
490	20250304	134100	251572434	4645	4645	4645	4645	74
491	20250304	134000	251228704	4655	4655	4655	4655	0
492	20250304	133900	251228704	4655	4655	4655	4655	0
493	20250304	133800	251228704	4655	4655	4655	4655	21
494	20250304	133700	251130949	4655	4655	4655	4655	30
495	20250304	133600	250991299	4655	4655	4655	4655	40
496	20250304	133500	250805099	4655	4655	4655	4655	50
497	20250304	133400	250572349	4655	4655	4655	4655	0
498	20250304	133300	250572349	4655	4655	4655	4655	0
499	20250304	133200	250572349	4655	4655	4655	4655	766
500	20250304	133100	247006619	4660	4660	4660	4660	0
501	20250304	133000	247006619	4660	4660	4660	4660	1
502	20250304	132900	247001959	4640	4640	4640	4640	0
503	20250304	132800	247001959	4640	4630	4645	4630	529
504	20250304	132700	244545859	4630	4630	4630	4630	4
505	20250304	132600	244527339	4630	4630	4630	4630	0
506	20250304	132500	244527339	4630	4630	4630	4630	0
507	20250304	132400	244527339	4630	4630	4630	4630	50
508	20250304	132300	244295839	4645	4645	4645	4645	0
509	20250304	132200	244295839	4645	4645	4645	4645	0
510	20250304	132100	244295839	4645	4645	4645	4645	0
511	20250304	132000	244295839	4645	4645	4645	4645	304
512	20250304	131900	242883759	4645	4645	4645	4645	0
513	20250304	131800	242883759	4645	4645	4645	4645	0
514	20250304	131700	242883759	4645	4645	4645	4640	771
515	20250304	131600	239302709	4645	4645	4645	4645	0
516	20250304	131500	239302709	4645	4645	4645	4645	0
517	20250304	131400	239302709	4645	4645	4645	4645	2
518	20250304	131300	239293419	4640	4640	4640	4640	39
519	20250304	131200	239112459	4640	4640	4640	4640	0
520	20250304	131100	239112459	4640	4640	4640	4640	1
521	20250304	131000	239107819	4645	4635	4645	4635	1640
522	20250304	130900	231499739	4640	4640	4640	4640	0
523	20250304	130800	231499739	4640	4640	4640	4640	0
524	20250304	130700	231499739	4640	4640	4640	4640	0
525	20250304	130600	231499739	4640	4640	4640	4640	200
526	20250304	130500	230571739	4640	4640	4640	4640	2
527	20250304	130400	230562459	4635	4630	4635	4630	18
528	20250304	130300	230479079	4640	4640	4640	4640	10
529	20250304	130200	230432679	4640	4640	4640	4640	0
530	20250304	130100	230432679	4640	4640	4640	4630	14
531	20250304	130000	230367819	4625	4632	4632	4625	201
532	20250304	125900	229438187	4640	4640	4640	4640	1
533	20250304	125800	229433547	4645	4645	4645	4645	0
534	20250304	125700	229433547	4645	4645	4645	4645	0
535	20250304	125600	229433547	4645	4645	4645	4645	0
536	20250304	125500	229433547	4645	4645	4645	4645	0
537	20250304	125400	229433547	4645	4645	4645	4645	100
538	20250304	125300	228969047	4645	4645	4645	4645	0
539	20250304	125200	228969047	4645	4640	4645	4640	420
540	20250304	125100	227019662	4640	4640	4640	4640	0
541	20250304	125000	227019662	4640	4640	4640	4640	30
542	20250304	124900	226880462	4640	4630	4640	4630	300
543	20250304	124800	225490972	4640	4640	4640	4640	2
544	20250304	124700	225481692	4635	4635	4635	4635	0
545	20250304	124600	225481692	4635	4645	4645	4635	253
546	20250304	124500	224308927	4645	4645	4645	4645	0
547	20250304	124400	224308927	4645	4655	4655	4645	5
548	20250304	124300	224285682	4645	4645	4645	4645	3
549	20250304	124200	224271747	4655	4655	4655	4655	0
550	20250304	124100	224271747	4655	4655	4655	4655	0
551	20250304	124000	224271747	4655	4655	4655	4655	0
552	20250304	123900	224271747	4655	4655	4655	4655	0
553	20250304	123800	224271747	4655	4655	4655	4655	0
554	20250304	123700	224271747	4655	4655	4655	4655	0
555	20250304	123600	224271747	4655	4655	4655	4655	0
556	20250304	123500	224271747	4655	4655	4655	4655	0
557	20250304	123400	224271747	4655	4655	4655	4655	0
558	20250304	123300	224271747	4655	4655	4655	4655	0
559	20250304	123200	224271747	4655	4655	4655	4655	0
560	20250304	123100	224271747	4655	4655	4655	4655	0
561	20250304	123000	224271747	4655	4655	4655	4655	0
562	20250304	122900	224271747	4655	4650	4655	4650	5
563	20250304	122800	224248492	4650	4650	4650	4650	305
564	20250304	122700	222830242	4650	4650	4650	4650	2
565	20250304	122600	222820942	4647	4647	4647	4647	0
566	20250304	122500	222820942	4647	4647	4647	4647	0
567	20250304	122400	222820942	4647	4647	4647	4647	1
568	20250304	122300	222816295	4650	4650	4650	4650	4
569	20250304	122200	222797695	4650	4650	4650	4650	0
570	20250304	122100	222797695	4650	4650	4650	4650	2
571	20250304	122000	222788395	4645	4645	4645	4645	0
572	20250304	121900	222788395	4645	4645	4645	4645	1
573	20250304	121800	222783750	4645	4645	4645	4645	1
574	20250304	121700	222779105	4650	4645	4650	4645	12
575	20250304	121600	222723355	4645	4645	4645	4645	0
576	20250304	121500	222723355	4645	4645	4645	4645	0
577	20250304	121400	222723355	4645	4645	4645	4645	0
578	20250304	121300	222723355	4645	4645	4645	4645	2
579	20250304	121200	222714065	4635	4635	4635	4635	0
580	20250304	121100	222714065	4635	4635	4635	4635	0
581	20250304	121000	222714065	4635	4635	4635	4635	0
582	20250304	120900	222714065	4635	4635	4635	4635	0
583	20250304	120800	222714065	4635	4635	4635	4635	0
584	20250304	120700	222714065	4635	4635	4635	4635	0
585	20250304	120600	222714065	4635	4635	4635	4635	0
586	20250304	120500	222714065	4635	4635	4635	4635	0
587	20250304	120400	222714065	4635	4635	4635	4635	0
588	20250304	120300	222714065	4635	4635	4635	4635	0
589	20250304	120200	222714065	4635	4635	4635	4635	0
590	20250304	120100	222714065	4635	4635	4635	4635	0
591	20250304	120000	222714065	4635	4635	4635	4635	3
592	20250304	115900	222700160	4645	4640	4645	4640	350
593	20250304	115800	221074460	4650	4650	4650	4650	0
594	20250304	115700	221074460	4650	4650	4650	4650	72
595	20250304	115600	220739660	4650	4650	4650	4650	7
596	20250304	115500	220707110	4650	4650	4650	4650	0
597	20250304	115400	220707110	4650	4650	4650	4650	2
598	20250304	115300	220697810	4645	4645	4645	4645	200
599	20250304	115200	219768810	4645	4645	4645	4645	138
600	20250304	115100	219127800	4645	4645	4645	4645	34
601	20250304	115000	218969870	4650	4650	4650	4650	0
602	20250304	114900	218969870	4650	4650	4650	4650	0
603	20250304	114800	218969870	4650	4650	4650	4650	0
604	20250304	114700	218969870	4650	4650	4650	4650	3
605	20250304	114600	218955920	4650	4650	4650	4650	0
606	20250304	114500	218955920	4650	4650	4650	4650	0
607	20250304	114400	218955920	4650	4650	4650	4650	0
608	20250304	114300	218955920	4650	4650	4650	4650	0
609	20250304	114200	218955920	4650	4650	4650	4650	0
610	20250304	114100	218955920	4650	4650	4650	4650	0
611	20250304	114000	218955920	4650	4650	4650	4650	0
612	20250304	113900	218955920	4650	4650	4650	4650	5
613	20250304	113800	218932670	4650	4650	4650	4650	0
614	20250304	113700	218932670	4650	4650	4650	4650	0
615	20250304	113600	218932670	4650	4650	4650	4650	0
616	20250304	113500	218932670	4650	4650	4650	4650	0
617	20250304	113400	218932670	4650	4650	4650	4650	10
618	20250304	113300	218886170	4660	4620	4660	4620	482
619	20250304	113200	216640190	4635	4630	4635	4630	243
620	20250304	113100	215514590	4620	4620	4620	4620	0
621	20250304	113000	215514590	4620	4620	4620	4620	0
622	20250304	112900	215514590	4620	4620	4620	4620	2
623	20250304	112800	215505350	4630	4630	4630	4630	315
624	20250304	112700	214046900	4630	4630	4630	4630	1
625	20250304	112600	214042270	4610	4610	4610	4610	0
626	20250304	112500	214042270	4610	4610	4610	4610	0
627	20250304	112400	214042270	4610	4610	4610	4610	0
628	20250304	112300	214042270	4610	4610	4610	4610	0
629	20250304	112200	214042270	4610	4610	4610	4610	0
630	20250304	112100	214042270	4610	4610	4610	4610	0
631	20250304	112000	214042270	4610	4610	4610	4610	0
632	20250304	111900	214042270	4610	4610	4610	4610	0
633	20250304	111800	214042270	4610	4620	4620	4610	3
634	20250304	111700	214028430	4630	4630	4630	4630	150
635	20250304	111600	213333930	4630	4630	4630	4630	0
636	20250304	111500	213333930	4630	4630	4630	4630	0
637	20250304	111400	213333930	4630	4630	4630	4630	22
638	20250304	111300	213232070	4630	4630	4630	4630	30
639	20250304	111200	213093170	4630	4630	4630	4630	0
640	20250304	111100	213093170	4630	4630	4630	4630	1
641	20250304	111000	213088540	4625	4625	4625	4625	0
642	20250304	110900	213088540	4625	4625	4625	4625	500
643	20250304	110800	210776040	4625	4625	4625	4625	1
644	20250304	110700	210771415	4605	4605	4605	4605	0
645	20250304	110600	210771415	4605	4610	4610	4605	4
646	20250304	110500	210752985	4630	4630	4630	4630	0
647	20250304	110400	210752985	4630	4630	4630	4630	0
648	20250304	110300	210752985	4630	4630	4630	4630	0
649	20250304	110200	210752985	4630	4630	4630	4630	0
650	20250304	110100	210752985	4630	4630	4630	4630	0
651	20250304	110000	210752985	4630	4630	4630	4630	0
652	20250304	105900	210752985	4630	4630	4630	4630	0
653	20250304	105800	210752985	4630	4630	4630	4630	0
654	20250304	105700	210752985	4630	4630	4630	4630	0
655	20250304	105600	210752985	4630	4630	4630	4630	1
656	20250304	105500	210748355	4600	4610	4610	4600	626
657	20250304	105400	207863755	4630	4630	4630	4630	0
658	20250304	105300	207863755	4630	4630	4630	4630	2
659	20250304	105200	207854495	4610	4605	4610	4605	839
660	20250304	105100	203989900	4605	4605	4605	4605	20
661	20250304	105000	203897800	4605	4605	4605	4605	30
662	20250304	104900	203759650	4605	4595	4605	4595	60
663	20250304	104800	203483650	4605	4605	4605	4605	1
664	20250304	104700	203479045	4590	4590	4590	4590	18
665	20250304	104600	203396425	4590	4605	4605	4590	595
666	20250304	104500	200665345	4590	4590	4590	4590	100
667	20250304	104400	200206345	4605	4605	4605	4605	1
668	20250304	104300	200201740	4590	4605	4605	4590	460
669	20250304	104200	198090145	4600	4610	4610	4595	4613
670	20250304	104100	176861435	4630	4630	4630	4630	0
671	20250304	104000	176861435	4630	4630	4630	4630	700
672	20250304	103900	173620435	4630	4615	4630	4615	103
673	20250304	103800	173145075	4630	4630	4630	4630	1
674	20250304	103700	173140445	4630	4615	4630	4615	800
675	20250304	103600	169437945	4615	4620	4620	4615	256
676	20250304	103500	168256325	4615	4615	4620	4615	239
677	20250304	103400	167153330	4615	4615	4615	4615	1155
678	20250304	103300	161823005	4635	4615	4635	4615	552
679	20250304	103200	159275485	4645	4610	4645	4610	371
680	20250304	103100	157563425	4645	4630	4645	4630	6
681	20250304	103000	157535570	4645	4620	4645	4615	514
682	20250304	102900	155153540	4615	4625	4625	4615	918
683	20250304	102800	150910165	4630	4630	4630	4630	125
684	20250304	102700	150331415	4660	4660	4660	4660	1
685	20250304	102600	150326755	4635	4640	4640	4635	633
686	20250304	102500	147392770	4660	4660	4660	4660	0
687	20250304	102400	147392770	4660	4660	4660	4660	0
688	20250304	102300	147392770	4660	4660	4660	4660	0
689	20250304	102200	147392770	4660	4660	4660	4660	0
690	20250304	102100	147392770	4660	4660	4660	4660	0
691	20250304	102000	147392770	4660	4650	4660	4650	37
692	20250304	101900	147220650	4650	4650	4650	4650	2
693	20250304	101800	147211350	4650	4660	4660	4650	2988
694	20250304	101700	133306930	4665	4660	4665	4660	6
695	20250304	101600	133278965	4665	4660	4665	4660	51
696	20250304	101500	133041055	4675	4675	4675	4675	0
697	20250304	101400	133041055	4675	4675	4675	4675	0
698	20250304	101300	133041055	4675	4675	4675	4675	0
699	20250304	101200	133041055	4675	4675	4675	4675	0
700	20250304	101100	133041055	4675	4675	4675	4675	70
701	20250304	101000	132713805	4675	4675	4675	4675	0
702	20250304	100900	132713805	4675	4675	4675	4675	30
703	20250304	100800	132573555	4675	4675	4675	4675	0
704	20250304	100700	132573555	4675	4675	4675	4675	0
705	20250304	100600	132573555	4675	4675	4675	4675	0
706	20250304	100500	132573555	4675	4675	4675	4675	1
707	20250304	100400	132568880	4660	4660	4660	4660	0
708	20250304	100300	132568880	4660	4670	4675	4660	57
709	20250304	100200	132303195	4670	4670	4670	4670	1
710	20250304	100100	132298525	4675	4675	4675	4675	0
711	20250304	100000	132298525	4675	4675	4675	4675	6
712	20250304	095900	132270475	4675	4675	4675	4675	2
713	20250304	095800	132261125	4675	4675	4675	4675	1
714	20250304	095700	132256450	4675	4675	4675	4675	17
715	20250304	095600	132176975	4675	4670	4675	4670	30
716	20250304	095500	132036745	4675	4665	4675	4665	57
717	20250304	095400	131770790	4665	4665	4665	4665	115
718	20250304	095300	131234315	4660	4660	4660	4660	100
719	20250304	095200	130768315	4655	4650	4655	4650	415
720	20250304	095100	128837440	4650	4650	4650	4650	0
721	20250304	095000	128837440	4650	4650	4650	4650	0
722	20250304	094900	128837440	4650	4645	4650	4645	675
723	20250304	094800	125699680	4625	4640	4640	4625	1620
724	20250304	094700	118203655	4620	4620	4620	4620	2
725	20250304	094600	118194415	4640	4640	4640	4640	2
726	20250304	094500	118185135	4645	4645	4645	4645	214
727	20250304	094400	117191105	4645	4645	4645	4645	2
728	20250304	094300	117181815	4620	4625	4625	4620	1290
729	20250304	094200	111221985	4620	4640	4640	4620	477
730	20250304	094100	109016180	4650	4640	4650	4640	5
731	20250304	094000	108992960	4645	4655	4655	4645	8
732	20250304	093900	108955765	4655	4635	4655	4635	133
733	20250304	093800	108339010	4625	4655	4655	4625	1642
734	20250304	093700	100736940	4655	4635	4655	4635	104
735	20250304	093600	100254880	4655	4635	4655	4630	50
736	20250304	093500	100023075	4660	4640	4660	4640	310
737	20250304	093400	98578675	4640	4640	4640	4640	1193
738	20250304	093300	93043155	4665	4665	4665	4665	2
739	20250304	093200	93033825	4655	4675	4675	4655	12
740	20250304	093100	92977765	4675	4640	4675	4635	336
741	20250304	093000	91419735	4675	4675	4675	4675	1
742	20250304	092900	91415060	4680	4650	4680	4640	274
743	20250304	092800	90143010	4655	4655	4655	4655	6
744	20250304	092700	90115080	4680	4680	4680	4680	0
745	20250304	092600	90115080	4680	4655	4680	4655	334
746	20250304	092500	88559260	4680	4670	4680	4670	6
747	20250304	092400	88531230	4680	4685	4685	4645	290
748	20250304	092300	87183640	4665	4670	4695	4665	66
749	20250304	092200	86875550	4690	4670	4690	4670	746
750	20250304	092100	83391690	4700	4735	4735	4670	370
751	20250304	092000	81657850	4755	4755	4755	4755	0
752	20250304	091900	81657850	4755	4755	4755	4755	0
753	20250304	091800	81657850	4755	4755	4755	4755	0
754	20250304	091700	81657850	4755	4680	4755	4680	59
755	20250304	091600	81381655	4805	4690	4805	4690	1255
756	20250304	091500	75477735	4665	4665	4665	4665	211
757	20250304	091400	74493420	4660	4655	4660	4655	765
758	20250304	091300	70930910	4625	4625	4625	4625	0
759	20250304	091200	70930910	4625	4625	4640	4625	1489
760	20250304	091100	64031900	4630	4640	4650	4630	3574
761	20250304	091000	47440515	4650	4660	4660	4640	1665
762	20250304	090900	39692535	4660	4675	4675	4660	1089
763	20250304	090800	34604400	4675	4700	4700	4675	677
764	20250304	090700	31430875	4705	4705	4705	4705	367
765	20250304	090600	29704140	4730	4700	4730	4700	298
766	20250304	090500	28300450	4700	4695	4700	4680	540
767	20250304	090400	25764395	4680	4790	4790	4680	3392
768	20250304	090300	9709140	4800	4800	4800	4800	0
769	20250304	090200	9709140	4800	4800	4800	4800	652
770	20250304	090100	6579540	4805	4805	4805	4805	303
771	20250304	090000	5123625	4875	4875	4875	4875	1051