KissMeData/376270/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	213800	1278433810	18630	18630	18630	18630	997
3	20250304	213700	1278433810	18630	18630	18630	18630	0
4	20250304	213600	1278433810	18630	18630	18630	18630	0
5	20250304	213500	1278433810	18630	18630	18630	18630	0
6	20250304	213400	1278433810	18630	18630	18630	18630	0
7	20250304	213300	1278433810	18630	18630	18630	18630	0
8	20250304	213200	1278433810	18630	18630	18630	18630	0
9	20250304	213100	1278433810	18630	18630	18630	18630	0
10	20250304	213000	1278433810	18630	18630	18630	18630	0
11	20250304	212900	1278433810	18630	18630	18630	18630	0
12	20250304	212800	1278433810	18630	18630	18630	18630	0
13	20250304	212700	1278433810	18630	18630	18630	18630	0
14	20250304	212600	1278433810	18630	18630	18630	18630	0
15	20250304	212500	1278433810	18630	18630	18630	18630	0
16	20250304	212400	1278433810	18630	18630	18630	18630	0
17	20250304	212300	1278433810	18630	18630	18630	18630	0
18	20250304	212200	1278433810	18630	18630	18630	18630	0
19	20250304	212100	1278433810	18630	18630	18630	18630	0
20	20250304	212000	1278433810	18630	18630	18630	18630	0
21	20250304	211900	1278433810	18630	18630	18630	18630	0
22	20250304	211800	1278433810	18630	18630	18630	18630	0
23	20250304	211700	1278433810	18630	18630	18630	18630	0
24	20250304	211600	1278433810	18630	18630	18630	18630	0
25	20250304	211500	1278433810	18630	18630	18630	18630	0
26	20250304	211400	1278433810	18630	18630	18630	18630	0
27	20250304	211300	1278433810	18630	18630	18630	18630	0
28	20250304	211200	1278433810	18630	18630	18630	18630	0
29	20250304	211100	1278433810	18630	18630	18630	18630	0
30	20250304	211000	1278433810	18630	18630	18630	18630	0
31	20250304	210900	1278433810	18630	18630	18630	18630	0
32	20250304	210800	1278433810	18630	18630	18630	18630	997
33	20250304	210700	1278433810	18630	18630	18630	18630	0
34	20250304	210600	1278433810	18630	18630	18630	18630	0
35	20250304	210500	1278433810	18630	18630	18630	18630	0
36	20250304	210400	1278433810	18630	18630	18630	18630	0
37	20250304	210300	1278433810	18630	18630	18630	18630	0
38	20250304	210200	1278433810	18630	18630	18630	18630	0
39	20250304	210100	1278433810	18630	18630	18630	18630	0
40	20250304	210000	1278433810	18630	18630	18630	18630	0
41	20250304	205900	1278433810	18630	18630	18630	18630	0
42	20250304	205800	1278433810	18630	18630	18630	18630	0
43	20250304	205700	1278433810	18630	18630	18630	18630	0
44	20250304	205600	1278433810	18630	18630	18630	18630	0
45	20250304	205500	1278433810	18630	18630	18630	18630	0
46	20250304	205400	1278433810	18630	18630	18630	18630	0
47	20250304	205300	1278433810	18630	18630	18630	18630	0
48	20250304	205200	1278433810	18630	18630	18630	18630	0
49	20250304	205100	1278433810	18630	18630	18630	18630	0
50	20250304	205000	1278433810	18630	18630	18630	18630	0
51	20250304	204900	1278433810	18630	18630	18630	18630	0
52	20250304	204800	1278433810	18630	18630	18630	18630	0
53	20250304	204700	1278433810	18630	18630	18630	18630	0
54	20250304	204600	1278433810	18630	18630	18630	18630	0
55	20250304	204500	1278433810	18630	18630	18630	18630	0
56	20250304	204400	1278433810	18630	18630	18630	18630	0
57	20250304	204300	1278433810	18630	18630	18630	18630	0
58	20250304	204200	1278433810	18630	18630	18630	18630	0
59	20250304	204100	1278433810	18630	18630	18630	18630	0
60	20250304	204000	1278433810	18630	18630	18630	18630	0
61	20250304	203900	1278433810	18630	18630	18630	18630	0
62	20250304	203800	1278433810	18630	18630	18630	18630	997
63	20250304	203700	1278433810	18630	18630	18630	18630	0
64	20250304	203600	1278433810	18630	18630	18630	18630	0
65	20250304	203500	1278433810	18630	18630	18630	18630	0
66	20250304	203400	1278433810	18630	18630	18630	18630	0
67	20250304	203300	1278433810	18630	18630	18630	18630	0
68	20250304	203200	1278433810	18630	18630	18630	18630	0
69	20250304	203100	1278433810	18630	18630	18630	18630	0
70	20250304	203000	1278433810	18630	18630	18630	18630	0
71	20250304	202900	1278433810	18630	18630	18630	18630	0
72	20250304	202800	1278433810	18630	18630	18630	18630	0
73	20250304	202700	1278433810	18630	18630	18630	18630	0
74	20250304	202600	1278433810	18630	18630	18630	18630	0
75	20250304	202500	1278433810	18630	18630	18630	18630	0
76	20250304	202400	1278433810	18630	18630	18630	18630	0
77	20250304	202300	1278433810	18630	18630	18630	18630	0
78	20250304	202200	1278433810	18630	18630	18630	18630	0
79	20250304	202100	1278433810	18630	18630	18630	18630	0
80	20250304	202000	1278433810	18630	18630	18630	18630	0
81	20250304	201900	1278433810	18630	18630	18630	18630	0
82	20250304	201800	1278433810	18630	18630	18630	18630	0
83	20250304	201700	1278433810	18630	18630	18630	18630	0
84	20250304	201600	1278433810	18630	18630	18630	18630	0
85	20250304	201500	1278433810	18630	18630	18630	18630	0
86	20250304	201400	1278433810	18630	18630	18630	18630	0
87	20250304	201300	1278433810	18630	18630	18630	18630	0
88	20250304	201200	1278433810	18630	18630	18630	18630	0
89	20250304	201100	1278433810	18630	18630	18630	18630	0
90	20250304	201000	1278433810	18630	18630	18630	18630	0
91	20250304	200900	1278433810	18630	18630	18630	18630	0
92	20250304	200800	1278433810	18630	18630	18630	18630	997
93	20250304	200700	1278433810	18630	18630	18630	18630	0
94	20250304	200600	1278433810	18630	18630	18630	18630	0
95	20250304	200500	1278433810	18630	18630	18630	18630	0
96	20250304	200400	1278433810	18630	18630	18630	18630	0
97	20250304	200300	1278433810	18630	18630	18630	18630	0
98	20250304	200200	1278433810	18630	18630	18630	18630	0
99	20250304	200100	1278433810	18630	18630	18630	18630	0
100	20250304	200000	1278433810	18630	18630	18630	18630	0
101	20250304	195900	1278433810	18630	18630	18630	18630	0
102	20250304	195800	1278433810	18630	18630	18630	18630	0
103	20250304	195700	1278433810	18630	18630	18630	18630	0
104	20250304	195600	1278433810	18630	18630	18630	18630	0
105	20250304	195500	1278433810	18630	18630	18630	18630	0
106	20250304	195400	1278433810	18630	18630	18630	18630	0
107	20250304	195300	1278433810	18630	18630	18630	18630	0
108	20250304	195200	1278433810	18630	18630	18630	18630	0
109	20250304	195100	1278433810	18630	18630	18630	18630	0
110	20250304	195000	1278433810	18630	18630	18630	18630	0
111	20250304	194900	1278433810	18630	18630	18630	18630	0
112	20250304	194800	1278433810	18630	18630	18630	18630	0
113	20250304	194700	1278433810	18630	18630	18630	18630	0
114	20250304	194600	1278433810	18630	18630	18630	18630	0
115	20250304	194500	1278433810	18630	18630	18630	18630	0
116	20250304	194400	1278433810	18630	18630	18630	18630	0
117	20250304	194300	1278433810	18630	18630	18630	18630	0
118	20250304	194200	1278433810	18630	18630	18630	18630	0
119	20250304	194100	1278433810	18630	18630	18630	18630	0
120	20250304	194000	1278433810	18630	18630	18630	18630	0
121	20250304	193900	1278433810	18630	18630	18630	18630	0
122	20250304	193800	1278433810	18630	18630	18630	18630	997
123	20250304	193700	1278433810	18630	18630	18630	18630	0
124	20250304	193600	1278433810	18630	18630	18630	18630	0
125	20250304	193500	1278433810	18630	18630	18630	18630	0
126	20250304	193400	1278433810	18630	18630	18630	18630	0
127	20250304	193300	1278433810	18630	18630	18630	18630	0
128	20250304	193200	1278433810	18630	18630	18630	18630	0
129	20250304	193100	1278433810	18630	18630	18630	18630	0
130	20250304	193000	1278433810	18630	18630	18630	18630	0
131	20250304	192900	1278433810	18630	18630	18630	18630	0
132	20250304	192800	1278433810	18630	18630	18630	18630	0
133	20250304	192700	1278433810	18630	18630	18630	18630	0
134	20250304	192600	1278433810	18630	18630	18630	18630	0
135	20250304	192500	1278433810	18630	18630	18630	18630	0
136	20250304	192400	1278433810	18630	18630	18630	18630	0
137	20250304	192300	1278433810	18630	18630	18630	18630	0
138	20250304	192200	1278433810	18630	18630	18630	18630	0
139	20250304	192100	1278433810	18630	18630	18630	18630	0
140	20250304	192000	1278433810	18630	18630	18630	18630	0
141	20250304	191900	1278433810	18630	18630	18630	18630	0
142	20250304	191800	1278433810	18630	18630	18630	18630	0
143	20250304	191700	1278433810	18630	18630	18630	18630	0
144	20250304	191600	1278433810	18630	18630	18630	18630	0
145	20250304	191500	1278433810	18630	18630	18630	18630	0
146	20250304	191400	1278433810	18630	18630	18630	18630	0
147	20250304	191300	1278433810	18630	18630	18630	18630	0
148	20250304	191200	1278433810	18630	18630	18630	18630	0
149	20250304	191100	1278433810	18630	18630	18630	18630	0
150	20250304	191000	1278433810	18630	18630	18630	18630	0
151	20250304	190900	1278433810	18630	18630	18630	18630	0
152	20250304	190800	1278433810	18630	18630	18630	18630	997
153	20250304	190700	1278433810	18630	18630	18630	18630	0
154	20250304	190600	1278433810	18630	18630	18630	18630	0
155	20250304	190500	1278433810	18630	18630	18630	18630	0
156	20250304	190400	1278433810	18630	18630	18630	18630	0
157	20250304	190300	1278433810	18630	18630	18630	18630	0
158	20250304	190200	1278433810	18630	18630	18630	18630	0
159	20250304	190100	1278433810	18630	18630	18630	18630	0
160	20250304	190000	1278433810	18630	18630	18630	18630	0
161	20250304	185900	1278433810	18630	18630	18630	18630	0
162	20250304	185800	1278433810	18630	18630	18630	18630	0
163	20250304	185700	1278433810	18630	18630	18630	18630	0
164	20250304	185600	1278433810	18630	18630	18630	18630	0
165	20250304	185500	1278433810	18630	18630	18630	18630	0
166	20250304	185400	1278433810	18630	18630	18630	18630	0
167	20250304	185300	1278433810	18630	18630	18630	18630	0
168	20250304	185200	1278433810	18630	18630	18630	18630	0
169	20250304	185100	1278433810	18630	18630	18630	18630	0
170	20250304	185000	1278433810	18630	18630	18630	18630	0
171	20250304	184900	1278433810	18630	18630	18630	18630	0
172	20250304	184800	1278433810	18630	18630	18630	18630	0
173	20250304	184700	1278433810	18630	18630	18630	18630	0
174	20250304	184600	1278433810	18630	18630	18630	18630	0
175	20250304	184500	1278433810	18630	18630	18630	18630	0
176	20250304	184400	1278433810	18630	18630	18630	18630	0
177	20250304	184300	1278433810	18630	18630	18630	18630	0
178	20250304	184200	1278433810	18630	18630	18630	18630	0
179	20250304	184100	1278433810	18630	18630	18630	18630	0
180	20250304	184000	1278433810	18630	18630	18630	18630	0
181	20250304	183900	1278433810	18630	18630	18630	18630	0
182	20250304	183800	1278433810	18630	18630	18630	18630	997
183	20250304	183700	1278433810	18630	18630	18630	18630	0
184	20250304	183600	1278433810	18630	18630	18630	18630	0
185	20250304	183500	1278433810	18630	18630	18630	18630	0
186	20250304	183400	1278433810	18630	18630	18630	18630	0
187	20250304	183300	1278433810	18630	18630	18630	18630	0
188	20250304	183200	1278433810	18630	18630	18630	18630	0
189	20250304	183100	1278433810	18630	18630	18630	18630	0
190	20250304	183000	1278433810	18630	18630	18630	18630	0
191	20250304	182900	1278433810	18630	18630	18630	18630	0
192	20250304	182800	1278433810	18630	18630	18630	18630	0
193	20250304	182700	1278433810	18630	18630	18630	18630	0
194	20250304	182600	1278433810	18630	18630	18630	18630	0
195	20250304	182500	1278433810	18630	18630	18630	18630	0
196	20250304	182400	1278433810	18630	18630	18630	18630	0
197	20250304	182300	1278433810	18630	18630	18630	18630	0
198	20250304	182200	1278433810	18630	18630	18630	18630	0
199	20250304	182100	1278433810	18630	18630	18630	18630	0
200	20250304	182000	1278433810	18630	18630	18630	18630	0
201	20250304	181900	1278433810	18630	18630	18630	18630	0
202	20250304	181800	1278433810	18630	18630	18630	18630	0
203	20250304	181700	1278433810	18630	18630	18630	18630	0
204	20250304	181600	1278433810	18630	18630	18630	18630	0
205	20250304	181500	1278433810	18630	18630	18630	18630	0
206	20250304	181400	1278433810	18630	18630	18630	18630	0
207	20250304	181300	1278433810	18630	18630	18630	18630	0
208	20250304	181200	1278433810	18630	18630	18630	18630	0
209	20250304	181100	1278433810	18630	18630	18630	18630	0
210	20250304	181000	1278433810	18630	18630	18630	18630	0
211	20250304	180900	1278433810	18630	18630	18630	18630	0
212	20250304	180800	1278433810	18630	18630	18630	18630	997
213	20250304	180700	1278433810	18630	18630	18630	18630	0
214	20250304	180600	1278433810	18630	18630	18630	18630	0
215	20250304	180500	1278433810	18630	18630	18630	18630	0
216	20250304	180400	1278433810	18630	18630	18630	18630	0
217	20250304	180300	1278433810	18630	18630	18630	18630	0
218	20250304	180200	1278433810	18630	18630	18630	18630	0
219	20250304	180100	1278433810	18630	18630	18630	18630	0
220	20250304	180000	1278433810	18630	18630	18630	18630	0
221	20250304	175900	1278433810	18630	18630	18630	18630	0
222	20250304	175800	1278433810	18630	18630	18630	18630	0
223	20250304	175700	1278433810	18630	18630	18630	18630	0
224	20250304	175600	1278433810	18630	18630	18630	18630	0
225	20250304	175500	1278433810	18630	18630	18630	18630	0
226	20250304	175400	1278433810	18630	18630	18630	18630	0
227	20250304	175300	1278433810	18630	18630	18630	18630	0
228	20250304	175200	1278433810	18630	18630	18630	18630	0
229	20250304	175100	1278433810	18630	18630	18630	18630	0
230	20250304	175000	1278433810	18630	18630	18630	18630	0
231	20250304	174900	1278433810	18630	18630	18630	18630	0
232	20250304	174800	1278433810	18630	18630	18630	18630	0
233	20250304	174700	1278433810	18630	18630	18630	18630	0
234	20250304	174600	1278433810	18630	18630	18630	18630	0
235	20250304	174500	1278433810	18630	18630	18630	18630	0
236	20250304	174400	1278433810	18630	18630	18630	18630	0
237	20250304	174300	1278433810	18630	18630	18630	18630	0
238	20250304	174200	1278433810	18630	18630	18630	18630	0
239	20250304	174100	1278433810	18630	18630	18630	18630	0
240	20250304	174000	1278433810	18630	18630	18630	18630	0
241	20250304	173900	1278433810	18630	18630	18630	18630	0
242	20250304	173800	1278433810	18630	18630	18630	18630	997
243	20250304	173700	1278433810	18630	18630	18630	18630	0
244	20250304	173600	1278433810	18630	18630	18630	18630	0
245	20250304	173500	1278433810	18630	18630	18630	18630	0
246	20250304	173400	1278433810	18630	18630	18630	18630	0
247	20250304	173300	1278433810	18630	18630	18630	18630	0
248	20250304	173200	1278433810	18630	18630	18630	18630	0
249	20250304	173100	1278433810	18630	18630	18630	18630	0
250	20250304	173000	1278433810	18630	18630	18630	18630	0
251	20250304	172900	1278433810	18630	18630	18630	18630	0
252	20250304	172800	1278433810	18630	18630	18630	18630	0
253	20250304	172700	1278433810	18630	18630	18630	18630	0
254	20250304	172600	1278433810	18630	18630	18630	18630	0
255	20250304	172500	1278433810	18630	18630	18630	18630	0
256	20250304	172400	1278433810	18630	18630	18630	18630	0
257	20250304	172300	1278433810	18630	18630	18630	18630	0
258	20250304	172200	1278433810	18630	18630	18630	18630	0
259	20250304	172100	1278433810	18630	18630	18630	18630	0
260	20250304	172000	1278433810	18630	18630	18630	18630	0
261	20250304	171900	1278433810	18630	18630	18630	18630	0
262	20250304	171800	1278433810	18630	18630	18630	18630	0
263	20250304	171700	1278433810	18630	18630	18630	18630	0
264	20250304	171600	1278433810	18630	18630	18630	18630	0
265	20250304	171500	1278433810	18630	18630	18630	18630	0
266	20250304	171400	1278433810	18630	18630	18630	18630	0
267	20250304	171300	1278433810	18630	18630	18630	18630	0
268	20250304	171200	1278433810	18630	18630	18630	18630	0
269	20250304	171100	1278433810	18630	18630	18630	18630	0
270	20250304	171000	1278433810	18630	18630	18630	18630	0
271	20250304	170900	1278433810	18630	18630	18630	18630	0
272	20250304	170800	1278433810	18630	18630	18630	18630	997
273	20250304	170700	1278433810	18630	18630	18630	18630	0
274	20250304	170600	1278433810	18630	18630	18630	18630	0
275	20250304	170500	1278433810	18630	18630	18630	18630	0
276	20250304	170400	1278433810	18630	18630	18630	18630	0
277	20250304	170300	1278433810	18630	18630	18630	18630	0
278	20250304	170200	1278433810	18630	18630	18630	18630	0
279	20250304	170100	1278433810	18630	18630	18630	18630	0
280	20250304	170000	1278433810	18630	18630	18630	18630	0
281	20250304	165900	1278433810	18630	18630	18630	18630	0
282	20250304	165800	1278433810	18630	18630	18630	18630	0
283	20250304	165700	1278433810	18630	18630	18630	18630	0
284	20250304	165600	1278433810	18630	18630	18630	18630	0
285	20250304	165500	1278433810	18630	18630	18630	18630	0
286	20250304	165400	1278433810	18630	18630	18630	18630	0
287	20250304	165300	1278433810	18630	18630	18630	18630	0
288	20250304	165200	1278433810	18630	18630	18630	18630	0
289	20250304	165100	1278433810	18630	18630	18630	18630	0
290	20250304	165000	1278433810	18630	18630	18630	18630	0
291	20250304	164900	1278433810	18630	18630	18630	18630	0
292	20250304	164800	1278433810	18630	18630	18630	18630	0
293	20250304	164700	1278433810	18630	18630	18630	18630	0
294	20250304	164600	1278433810	18630	18630	18630	18630	0
295	20250304	164500	1278433810	18630	18630	18630	18630	0
296	20250304	164400	1278433810	18630	18630	18630	18630	0
297	20250304	164300	1278433810	18630	18630	18630	18630	0
298	20250304	164200	1278433810	18630	18630	18630	18630	0
299	20250304	164100	1278433810	18630	18630	18630	18630	0
300	20250304	164000	1278433810	18630	18630	18630	18630	0
301	20250304	163900	1278433810	18630	18630	18630	18630	0
302	20250304	163800	1278433810	18630	18630	18630	18630	997
303	20250304	163700	1278433810	18630	18630	18630	18630	0
304	20250304	163600	1278433810	18630	18630	18630	18630	0
305	20250304	163500	1278433810	18630	18630	18630	18630	0
306	20250304	163400	1278433810	18630	18630	18630	18630	0
307	20250304	163300	1278433810	18630	18630	18630	18630	0
308	20250304	163200	1278433810	18630	18630	18630	18630	0
309	20250304	163100	1278433810	18630	18630	18630	18630	0
310	20250304	163000	1278433810	18630	18630	18630	18630	0
311	20250304	162900	1278433810	18630	18630	18630	18630	0
312	20250304	162800	1278433810	18630	18630	18630	18630	0
313	20250304	162700	1278433810	18630	18630	18630	18630	0
314	20250304	162600	1278433810	18630	18630	18630	18630	0
315	20250304	162500	1278433810	18630	18630	18630	18630	0
316	20250304	162400	1278433810	18630	18630	18630	18630	0
317	20250304	162300	1278433810	18630	18630	18630	18630	0
318	20250304	162200	1278433810	18630	18630	18630	18630	0
319	20250304	162100	1278433810	18630	18630	18630	18630	0
320	20250304	162000	1278433810	18630	18630	18630	18630	0
321	20250304	161900	1278433810	18630	18630	18630	18630	0
322	20250304	161800	1278433810	18630	18630	18630	18630	0
323	20250304	161700	1278433810	18630	18630	18630	18630	0
324	20250304	161600	1278433810	18630	18630	18630	18630	0
325	20250304	161500	1278433810	18630	18630	18630	18630	0
326	20250304	161400	1278433810	18630	18630	18630	18630	0
327	20250304	161300	1278433810	18630	18630	18630	18630	0
328	20250304	161200	1278433810	18630	18630	18630	18630	0
329	20250304	161100	1278433810	18630	18630	18630	18630	0
330	20250304	161000	1278433810	18630	18630	18630	18630	0
331	20250304	160900	1278433810	18630	18630	18630	18630	0
332	20250304	160800	1278433810	18630	18630	18630	18630	997
333	20250304	160700	1278433810	18630	18630	18630	18630	0
334	20250304	160600	1278433810	18630	18630	18630	18630	0
335	20250304	160500	1278433810	18630	18630	18630	18630	0
336	20250304	160400	1278433810	18630	18630	18630	18630	0
337	20250304	160300	1278433810	18630	18630	18630	18630	0
338	20250304	160200	1278433810	18630	18630	18630	18630	0
339	20250304	160100	1278433810	18630	18630	18630	18630	0
340	20250304	160000	1278433810	18630	18630	18630	18630	0
341	20250304	155900	1278433810	18630	18630	18630	18630	0
342	20250304	155800	1278433810	18630	18630	18630	18630	0
343	20250304	155700	1278433810	18630	18630	18630	18630	0
344	20250304	155600	1278433810	18630	18630	18630	18630	0
345	20250304	155500	1278433810	18630	18630	18630	18630	0
346	20250304	155400	1278433810	18630	18630	18630	18630	0
347	20250304	155300	1278433810	18630	18630	18630	18630	0
348	20250304	155200	1278433810	18630	18630	18630	18630	0
349	20250304	155100	1278433810	18630	18630	18630	18630	0
350	20250304	155000	1278433810	18630	18630	18630	18630	0
351	20250304	154900	1278433810	18630	18630	18630	18630	0
352	20250304	154800	1278433810	18630	18630	18630	18630	0
353	20250304	154700	1278433810	18630	18630	18630	18630	0
354	20250304	154600	1278433810	18630	18630	18630	18630	0
355	20250304	154500	1278433810	18630	18630	18630	18630	0
356	20250304	154400	1278433810	18630	18630	18630	18630	0
357	20250304	154300	1278433810	18630	18630	18630	18630	0
358	20250304	154200	1278433810	18630	18630	18630	18630	0
359	20250304	154100	1278433810	18630	18630	18630	18630	0
360	20250304	154000	1278433810	18630	18630	18630	18630	0
361	20250304	153900	1278433810	18630	18630	18630	18630	0
362	20250304	153800	1278433810	18630	18630	18630	18630	997
363	20250304	153700	1278433810	18630	18630	18630	18630	0
364	20250304	153600	1278433810	18630	18630	18630	18630	0
365	20250304	153500	1278433810	18630	18630	18630	18630	0
366	20250304	153400	1278433810	18630	18630	18630	18630	0
367	20250304	153300	1278433810	18630	18630	18630	18630	0
368	20250304	153200	1278433810	18630	18630	18630	18630	0
369	20250304	153100	1278433810	18630	18630	18630	18630	0
370	20250304	153000	1278433810	18630	18630	18630	18630	997
371	20250304	152900	1259859700	18700	18700	18700	18700	0
372	20250304	152800	1259859700	18700	18700	18700	18700	0
373	20250304	152700	1259859700	18700	18700	18700	18700	0
374	20250304	152600	1259859700	18700	18700	18700	18700	0
375	20250304	152500	1259859700	18700	18700	18700	18700	0
376	20250304	152400	1259859700	18700	18700	18700	18700	0
377	20250304	152300	1259859700	18700	18700	18700	18700	0
378	20250304	152200	1259859700	18700	18700	18700	18700	0
379	20250304	152100	1259859700	18700	18700	18700	18700	0
380	20250304	152000	1259859700	18700	18700	18700	18700	0
381	20250304	151900	1259859700	18700	18700	18700	18700	2
382	20250304	151800	1259822300	18700	18700	18700	18700	0
383	20250304	151700	1259822300	18700	18700	18700	18700	6
384	20250304	151600	1259710100	18700	18630	18700	18630	140
385	20250304	151500	1257092450	18630	18630	18630	18630	713
386	20250304	151400	1243809260	18700	18700	18700	18700	0
387	20250304	151300	1243809260	18700	18620	18700	18620	1227
388	20250304	151200	1220894120	18630	18630	18630	18630	0
389	20250304	151100	1220894120	18630	18630	18630	18630	753
390	20250304	151000	1206865730	18630	18640	18660	18630	557
391	20250304	150900	1196480030	18630	18600	18650	18600	160
392	20250304	150800	1193499200	18620	18700	18700	18600	80
393	20250304	150700	1192009580	18620	18690	18700	18620	24
394	20250304	150600	1191561140	18610	18610	18610	18610	76
395	20250304	150500	1190146780	18610	18610	18610	18610	5
396	20250304	150400	1190053730	18610	18610	18610	18610	0
397	20250304	150300	1190053730	18610	18610	18610	18610	157
398	20250304	150200	1187131960	18610	18610	18610	18610	0
399	20250304	150100	1187131960	18610	18610	18610	18610	0
400	20250304	150000	1187131960	18610	18610	18610	18610	0
401	20250304	145900	1187131960	18610	18610	18610	18610	0
402	20250304	145800	1187131960	18610	18610	18610	18610	91
403	20250304	145700	1185438450	18610	18610	18610	18610	0
404	20250304	145600	1185438450	18610	18610	18610	18610	4
405	20250304	145500	1185364010	18610	18610	18610	18610	0
406	20250304	145400	1185364010	18610	18610	18610	18610	0
407	20250304	145300	1185364010	18610	18610	18610	18610	10
408	20250304	145200	1185177910	18610	18610	18610	18610	14
409	20250304	145100	1184917370	18690	18680	18690	18680	130
410	20250304	145000	1182488860	18690	18690	18690	18690	0
411	20250304	144900	1182488860	18690	18690	18690	18690	2
412	20250304	144800	1182451480	18690	18690	18690	18690	3
413	20250304	144700	1182395410	18710	18710	18710	18710	0
414	20250304	144600	1182395410	18710	18710	18710	18710	3
415	20250304	144500	1182339280	18610	18620	18620	18610	94
416	20250304	144400	1180589220	18610	18610	18610	18610	0
417	20250304	144300	1180589220	18610	18630	18630	18610	230
418	20250304	144200	1176308880	18730	18730	18730	18730	35
419	20250304	144100	1175653330	18610	18610	18610	18610	5
420	20250304	144000	1175560280	18610	18610	18610	18610	0
421	20250304	143900	1175560280	18610	18610	18610	18610	7
422	20250304	143800	1175430010	18610	18610	18610	18610	0
423	20250304	143700	1175430010	18610	18610	18610	18610	0
424	20250304	143600	1175430010	18610	18610	18610	18610	0
425	20250304	143500	1175430010	18610	18610	18610	18610	1
426	20250304	143400	1175411400	18610	18610	18610	18610	40
427	20250304	143300	1174667000	18620	18630	18630	18620	6
428	20250304	143200	1174555230	18660	18660	18660	18660	0
429	20250304	143100	1174555230	18660	18660	18660	18660	169
430	20250304	143000	1171401690	18660	18660	18660	18660	0
431	20250304	142900	1171401690	18660	18660	18660	18660	0
432	20250304	142800	1171401690	18660	18660	18670	18660	302
433	20250304	142700	1165766340	18660	18650	18660	18650	424
434	20250304	142600	1157855710	18600	18600	18600	18600	10
435	20250304	142500	1157669710	18600	18600	18650	18600	11
436	20250304	142400	1157464710	18600	18660	18660	18600	106
437	20250304	142300	1155489740	18660	18660	18660	18660	238
438	20250304	142200	1151048660	18660	18660	18660	18660	12
439	20250304	142100	1150824740	18660	18660	18660	18660	38
440	20250304	142000	1150115660	18660	18660	18660	18660	0
441	20250304	141900	1150115660	18660	18740	18740	18660	404
442	20250304	141800	1142572660	18740	18670	18740	18670	558
443	20250304	141700	1132132140	18660	18650	18660	18650	309
444	20250304	141600	1126366300	18630	18620	18630	18620	531
445	20250304	141500	1116473890	18630	18630	18630	18630	4
446	20250304	141400	1116399370	18630	18630	18630	18630	23
447	20250304	141300	1115970880	18630	18630	18630	18630	4
448	20250304	141200	1115896360	18660	18660	18660	18660	34
449	20250304	141100	1115261920	18600	18600	18600	18600	11
450	20250304	141000	1115057320	18600	18600	18600	18600	10
451	20250304	140900	1114871320	18560	18560	18560	18560	0
452	20250304	140800	1114871320	18560	18560	18560	18560	11
453	20250304	140700	1114667160	18550	18550	18550	18550	0
454	20250304	140600	1114667160	18550	18550	18560	18550	395
455	20250304	140500	1107339750	18530	18640	18640	18530	272
456	20250304	140400	1102293120	18640	18640	18640	18640	100
457	20250304	140300	1100429120	18640	18640	18640	18640	0
458	20250304	140200	1100429120	18640	18700	18700	18640	78
459	20250304	140100	1098971120	18640	18640	18640	18640	100
460	20250304	140000	1097107120	18640	18520	18640	18520	3082
461	20250304	135900	1039659800	18520	18520	18520	18520	1
462	20250304	135800	1039641280	18640	18640	18640	18640	0
463	20250304	135700	1039641280	18640	18640	18640	18640	0
464	20250304	135600	1039641280	18640	18640	18640	18640	0
465	20250304	135500	1039641280	18640	18620	18640	18610	495
466	20250304	135400	1030428240	18650	18650	18650	18650	112
467	20250304	135300	1028339440	18650	18650	18650	18650	371
468	20250304	135200	1021420290	18650	18730	18730	18650	69
469	20250304	135100	1020129040	18730	18700	18730	18700	164
470	20250304	135000	1017062120	18730	18730	18730	18730	5
471	20250304	134900	1016968470	18730	18730	18730	18730	0
472	20250304	134800	1016968470	18730	18730	18730	18730	0
473	20250304	134700	1016968470	18730	18730	18730	18730	24
474	20250304	134600	1016518950	18700	18700	18700	18700	5
475	20250304	134500	1016425450	18700	18700	18700	18700	0
476	20250304	134400	1016425450	18700	18700	18700	18700	66
477	20250304	134300	1015191250	18640	18640	18640	18640	0
478	20250304	134200	1015191250	18640	18640	18640	18640	0
479	20250304	134100	1015191250	18640	18640	18640	18640	136
480	20250304	134000	1012656210	18730	18700	18730	18610	491
481	20250304	133900	1003486800	18700	18690	18700	18690	592
482	20250304	133800	992417630	18700	18730	18730	18700	188
483	20250304	133700	988902000	18730	18750	18750	18730	50
484	20250304	133600	987964900	18750	18750	18750	18750	65
485	20250304	133500	986746150	18750	18740	18750	18740	44
486	20250304	133400	985921170	18730	18770	18770	18730	41
487	20250304	133300	985151640	18730	18730	18730	18730	111
488	20250304	133200	983072610	18680	18700	18700	18680	72
489	20250304	133100	981726230	18700	18740	18740	18700	1036
490	20250304	133000	962325660	18740	18740	18740	18740	50
491	20250304	132900	961388660	18770	18770	18770	18770	0
492	20250304	132800	961388660	18770	18780	18780	18770	190
493	20250304	132700	957822340	18780	18780	18780	18780	10
494	20250304	132600	957634540	18770	18820	18820	18770	156
495	20250304	132500	954700420	18830	18870	18870	18830	810
496	20250304	132400	939424130	18870	18870	18870	18870	1
497	20250304	132300	939405260	18870	18870	18870	18870	1
498	20250304	132200	939386390	18870	18870	18870	18870	60
499	20250304	132100	938254190	18870	18870	18870	18870	161
500	20250304	132000	935216120	18910	18910	18910	18910	23
501	20250304	131900	934781190	18900	18860	18900	18860	73
502	20250304	131800	933402690	18860	18860	18860	18860	1
503	20250304	131700	933383830	18850	18850	18850	18850	1
504	20250304	131600	933364980	18900	18900	18900	18900	15
505	20250304	131500	933081480	18900	18900	18900	18900	121
506	20250304	131400	930794580	18920	18850	18920	18850	148
507	20250304	131300	927999670	18850	18850	18850	18850	2
508	20250304	131200	927961970	18900	18920	18950	18900	90
509	20250304	131100	926260270	18920	18920	18920	18920	210
510	20250304	131000	922287070	18950	18930	18950	18920	1247
511	20250304	130900	898673880	18930	18910	18930	18910	153
512	20250304	130800	895779310	18920	18900	18920	18890	41
513	20250304	130700	895004300	18930	18890	18930	18890	934
514	20250304	130600	877345030	18890	18860	18890	18860	1206
515	20250304	130500	854582970	18810	18820	18820	18810	72
516	20250304	130400	853228580	18860	18860	18860	18860	11
517	20250304	130300	853021120	18870	18860	18870	18860	24
518	20250304	130200	852568450	18860	18860	18860	18860	233
519	20250304	130100	848174070	18860	18810	18860	18810	2059
520	20250304	130000	809388230	18810	18800	18810	18760	672
521	20250304	125900	796751670	18800	18810	18820	18800	296
522	20250304	125800	791181860	18810	18810	18810	18810	55
523	20250304	125700	790147310	18810	18740	18810	18740	1384
524	20250304	125600	764143190	18700	18700	18700	18700	3
525	20250304	125500	764087090	18760	18760	18760	18760	0
526	20250304	125400	764087090	18760	18760	18760	18760	0
527	20250304	125300	764087090	18760	18750	18760	18750	227
528	20250304	125200	759828620	18670	18700	18750	18670	1434
529	20250304	125100	732990400	18700	18700	18700	18700	100
530	20250304	125000	731120400	18710	18710	18710	18710	0
531	20250304	124900	731120400	18710	18710	18710	18710	0
532	20250304	124800	731120400	18710	18660	18710	18650	153
533	20250304	124700	728258060	18650	18650	18650	18650	25
534	20250304	124600	727791810	18640	18640	18640	18640	0
535	20250304	124500	727791810	18640	18640	18640	18640	10
536	20250304	124400	727605410	18640	18720	18720	18640	103
537	20250304	124300	725683090	18720	18720	18720	18720	36
538	20250304	124200	725009170	18640	18640	18640	18640	0
539	20250304	124100	725009170	18640	18640	18640	18640	0
540	20250304	124000	725009170	18640	18640	18640	18640	0
541	20250304	123900	725009170	18640	18640	18640	18635	53
542	20250304	123800	724021275	18770	18770	18770	18770	0
543	20250304	123700	724021275	18770	18650	18770	18630	21
544	20250304	123600	723627885	18630	18630	18630	18630	0
545	20250304	123500	723627885	18630	18660	18660	18620	302
546	20250304	123400	718002455	18700	18700	18700	18700	1543
547	20250304	123300	689148355	18700	18700	18700	18700	122
548	20250304	123200	686866955	18720	18720	18720	18720	2
549	20250304	123100	686829515	18780	18780	18780	18780	424
550	20250304	123000	678866795	18780	18720	18790	18720	112
551	20250304	122900	676764655	18720	18740	18740	18720	83
552	20250304	122800	675209775	18810	18730	18810	18730	28
553	20250304	122700	674683375	18810	18760	18810	18760	1507
554	20250304	122600	646348195	18790	18790	18790	18790	26
555	20250304	122500	645859655	18790	18790	18795	18790	81
556	20250304	122400	644337575	18790	18780	18790	18780	4
557	20250304	122300	644262425	18800	18800	18800	18800	0
558	20250304	122200	644262425	18800	18770	18800	18770	650
559	20250304	122100	632044755	18670	18680	18680	18670	23
560	20250304	122000	631615315	18690	18760	18760	18690	611
561	20250304	121900	620153655	18750	18750	18750	18750	1
562	20250304	121800	620134905	18670	18660	18670	18630	190
563	20250304	121700	616593055	18640	18640	18640	18640	0
564	20250304	121600	616593055	18640	18820	18820	18640	114
565	20250304	121500	614447755	18880	18630	18880	18630	2989
566	20250304	121400	558238285	18620	18510	18620	18510	218
567	20250304	121300	554188075	18510	18610	18610	18510	162
568	20250304	121200	551189355	18620	18620	18620	18620	4
569	20250304	121100	551114875	18620	18630	18630	18620	75
570	20250304	121000	549717725	18630	18630	18630	18630	97
571	20250304	120900	547910615	18630	18630	18630	18630	10
572	20250304	120800	547724315	18650	18700	18700	18650	312
573	20250304	120700	541897865	18780	18780	18780	18780	59
574	20250304	120600	540789845	18690	18700	18700	18690	100
575	20250304	120500	538920825	18800	18800	18800	18800	2
576	20250304	120400	538883225	18800	18680	18810	18660	195
577	20250304	120300	535238515	18520	18640	18680	18520	40
578	20250304	120200	534493755	18650	18690	18690	18650	20
579	20250304	120100	534120085	18690	18650	18690	18430	109
580	20250304	120000	532085815	18540	18670	18680	18420	204
581	20250304	115900	528303945	18670	18600	18710	18200	532
582	20250304	115800	518488215	18700	18710	18710	18680	255
583	20250304	115700	513720035	18830	18895	18895	18800	460
584	20250304	115600	505058360	18820	18840	18840	18820	219
585	20250304	115500	500935780	18810	18990	19000	18810	2610
586	20250304	115400	451606100	18990	18850	19000	18800	3363
587	20250304	115300	387980780	18800	18500	18800	18500	4097
588	20250304	115200	311385880	18450	18410	18500	18410	522
589	20250304	115100	301740930	18330	18300	18500	18300	179
590	20250304	115000	298434640	18280	18450	18500	18280	1716
591	20250304	114900	266717610	18460	18450	18460	18450	146
592	20250304	114800	264022600	18460	18450	18460	18450	244
593	20250304	114700	259518910	18500	18250	18500	18250	3383
594	20250304	114600	197261230	18210	18150	18210	18150	62
595	20250304	114500	196135690	18250	18240	18250	18240	500
596	20250304	114400	187010940	18250	18250	18250	18250	0
597	20250304	114300	187010940	18250	18240	18250	18240	121
598	20250304	114200	184803690	18140	18140	18140	18140	15
599	20250304	114100	184531590	18200	18200	18200	18200	150
600	20250304	114000	181801590	18210	18250	18250	18210	3
601	20250304	113900	181746880	18250	18250	18250	18250	50
602	20250304	113800	180834380	18250	18200	18250	18200	5
603	20250304	113700	180743230	18200	18200	18200	18200	0
604	20250304	113600	180743230	18200	18200	18200	18200	18
605	20250304	113500	180415630	18120	18290	18290	18120	81
606	20250304	113400	178934310	18270	18270	18280	18270	750
607	20250304	113300	165231790	18270	18270	18320	18270	1055
608	20250304	113200	145954290	18320	18180	18320	18180	1146
609	20250304	113100	125085720	17930	17930	17930	17930	0
610	20250304	113000	125085720	17930	17930	17930	17930	2
611	20250304	112900	125049860	18180	18030	18180	18030	112
612	20250304	112800	123022650	17890	17960	18190	17890	607
613	20250304	112700	112100510	17870	17770	17870	17770	21
614	20250304	112600	111727240	17760	17760	17760	17760	0
615	20250304	112500	111727240	17760	17760	17760	17760	0
616	20250304	112400	111727240	17760	17760	17760	17760	0
617	20250304	112300	111727240	17760	17760	17760	17760	0
618	20250304	112200	111727240	17760	17760	17760	17760	0
619	20250304	112100	111727240	17760	17790	17790	17750	501
620	20250304	112000	102829370	17790	17790	17790	17790	0
621	20250304	111900	102829370	17790	17790	17790	17790	0
622	20250304	111800	102829370	17790	17790	17790	17790	16
623	20250304	111700	102544730	17790	17790	17790	17790	0
624	20250304	111600	102544730	17790	17740	17790	17740	450
625	20250304	111500	94545920	17680	17680	17680	17680	0
626	20250304	111400	94545920	17680	17680	17680	17680	0
627	20250304	111300	94545920	17680	17680	17680	17680	0
628	20250304	111200	94545920	17680	17680	17680	17680	0
629	20250304	111100	94545920	17680	17680	17680	17680	1
630	20250304	111000	94528240	17740	17740	17740	17740	0
631	20250304	110900	94528240	17740	17740	17740	17740	1
632	20250304	110800	94510500	17700	17700	17700	17700	0
633	20250304	110700	94510500	17700	17700	17700	17700	0
634	20250304	110600	94510500	17700	17700	17700	17700	0
635	20250304	110500	94510500	17700	17700	17700	17700	0
636	20250304	110400	94510500	17700	17680	17700	17650	94
637	20250304	110300	92848660	17650	17680	17700	17650	130
638	20250304	110200	90553010	17650	17740	17740	17650	153
639	20250304	110100	87850610	17740	17740	17740	17740	1
640	20250304	110000	87832870	17740	17740	17740	17740	20
641	20250304	105900	87478070	17740	17540	17740	17540	2
642	20250304	105800	87442790	17540	17540	17540	17540	0
643	20250304	105700	87442790	17540	17540	17540	17540	0
644	20250304	105600	87442790	17540	17540	17540	17540	0
645	20250304	105500	87442790	17540	17550	17550	17540	500
646	20250304	105400	78669150	17550	17550	17550	17550	0
647	20250304	105300	78669150	17550	17560	17560	17550	450
648	20250304	105200	70771630	17570	17750	17750	17570	32
649	20250304	105100	70208880	17750	17750	17750	17750	4
650	20250304	105000	70137880	17750	17750	17750	17750	0
651	20250304	104900	70137880	17750	17750	17750	17750	3
652	20250304	104800	70084630	17750	17750	17750	17750	2
653	20250304	104700	70049130	17750	17770	17770	17550	25
654	20250304	104600	69608520	17770	17770	17770	17770	6
655	20250304	104500	69501900	17770	17770	17770	17770	2
656	20250304	104400	69466360	17770	17770	17770	17770	1
657	20250304	104300	69448590	17770	17770	17770	17770	1
658	20250304	104200	69430820	17770	17770	17770	17770	2
659	20250304	104100	69395280	17770	17770	17770	17770	0
660	20250304	104000	69395280	17770	17770	17770	17770	105
661	20250304	103900	67529430	17770	17770	17770	17770	0
662	20250304	103800	67529430	17770	17610	17770	17610	11
663	20250304	103700	67334120	17600	17600	17600	17560	18
664	20250304	103600	67017640	17770	17770	17770	17770	2
665	20250304	103500	66982100	17770	17770	17770	17770	0
666	20250304	103400	66982100	17770	17770	17770	17770	31
667	20250304	103300	66431230	17770	17760	17770	17760	30
668	20250304	103200	65898300	17770	17770	17770	17770	0
669	20250304	103100	65898300	17770	17770	17770	17770	1
670	20250304	103000	65880530	17770	17770	17770	17770	0
671	20250304	102900	65880530	17770	17770	17770	17770	3
672	20250304	102800	65827220	17770	17770	17770	17770	1
673	20250304	102700	65809450	17750	17740	17750	17740	625
674	20250304	102600	54716290	17750	17580	17750	17550	238
675	20250304	102500	50507370	17730	17730	17730	17730	1
676	20250304	102400	50489640	17730	17740	17740	17600	31
677	20250304	102300	49942150	17760	17760	17760	17760	2
678	20250304	102200	49906630	17760	17760	17760	17760	3
679	20250304	102100	49853350	17760	17760	17760	17760	2
680	20250304	102000	49817830	17760	17760	17760	17760	0
681	20250304	101900	49817830	17760	17760	17760	17760	2
682	20250304	101800	49782310	17760	17760	17760	17760	2
683	20250304	101700	49746790	17760	17760	17760	17760	1
684	20250304	101600	49729030	17760	17770	17770	17760	4
685	20250304	101500	49657970	17770	17770	17770	17770	0
686	20250304	101400	49657970	17770	17770	17770	17770	0
687	20250304	101300	49657970	17770	17770	17770	17770	0
688	20250304	101200	49657970	17770	17770	17770	17770	0
689	20250304	101100	49657970	17770	17770	17770	17770	7
690	20250304	101000	49533580	17770	17770	17770	17770	14
691	20250304	100900	49284800	17770	17780	17780	17770	6
692	20250304	100800	49178170	17780	17740	17780	17740	3
693	20250304	100700	49124870	17780	17780	17780	17780	2
694	20250304	100600	49089310	17780	17780	17780	17780	0
695	20250304	100500	49089310	17780	17780	17780	17780	2
696	20250304	100400	49053750	17780	17780	17780	17780	0
697	20250304	100300	49053750	17780	17780	17780	17780	0
698	20250304	100200	49053750	17780	17780	17780	17780	0
699	20250304	100100	49053750	17780	17780	17780	17780	2
700	20250304	100000	49018190	17790	17790	17790	17790	0
701	20250304	095900	49018190	17790	17790	17790	17790	10
702	20250304	095800	48840290	17790	17790	17790	17790	3
703	20250304	095700	48786920	17790	17780	17790	17780	217
704	20250304	095600	44927100	17780	17780	17780	17780	23
705	20250304	095500	44518160	17780	17770	17780	17770	120
706	20250304	095400	42385480	17530	17500	17530	17490	1132
707	20250304	095300	22565300	17490	17490	17490	17490	0
708	20250304	095200	22565300	17490	17490	17490	17490	0
709	20250304	095100	22565300	17490	17490	17490	17490	34
710	20250304	095000	21970640	17490	17490	17490	17490	0
711	20250304	094900	21970640	17490	17490	17490	17490	0
712	20250304	094800	21970640	17490	17490	17490	17490	0
713	20250304	094700	21970640	17490	17490	17490	17490	0
714	20250304	094600	21970640	17490	17490	17490	17490	0
715	20250304	094500	21970640	17490	17490	17490	17490	0
716	20250304	094400	21970640	17490	17490	17490	17490	0
717	20250304	094300	21970640	17490	17500	17500	17490	37
718	20250304	094200	21323170	17500	17500	17500	17500	105
719	20250304	094100	19485670	17500	17500	17500	17500	0
720	20250304	094000	19485670	17500	17530	17530	17500	74
721	20250304	093900	18188870	17530	17530	17530	17530	1
722	20250304	093800	18171340	17530	17530	17530	17530	0
723	20250304	093700	18171340	17530	17530	17530	17530	1
724	20250304	093600	18153810	17530	17530	17530	17530	10
725	20250304	093500	17978510	17530	17530	17530	17530	30
726	20250304	093400	17452610	17530	17530	17530	17530	1
727	20250304	093300	17435080	17530	17530	17530	17530	0
728	20250304	093200	17435080	17530	17530	17530	17530	1
729	20250304	093100	17417550	17530	17530	17530	17530	3
730	20250304	093000	17364960	17530	17540	17540	17500	68
731	20250304	092900	16173720	17540	17540	17540	17540	0
732	20250304	092800	16173720	17540	17540	17540	17540	10
733	20250304	092700	15998320	17450	17450	17450	17450	0
734	20250304	092600	15998320	17450	17450	17450	17450	5
735	20250304	092500	15911070	17450	17450	17450	17450	0
736	20250304	092400	15911070	17450	17450	17450	17450	70
737	20250304	092300	14689570	17510	17525	17525	17510	106
738	20250304	092200	12833420	17550	17550	17550	17550	30
739	20250304	092100	12306920	17550	17550	17550	17550	1
740	20250304	092000	12289370	17450	17450	17450	17450	0
741	20250304	091900	12289370	17450	17450	17450	17450	0
742	20250304	091800	12289370	17450	17450	17450	17450	102
743	20250304	091700	10509470	17440	17440	17440	17440	35
744	20250304	091600	9899070	17435	17450	17450	17420	34
745	20250304	091500	9306250	17450	17450	17450	17450	0
746	20250304	091400	9306250	17450	17460	17460	17450	16
747	20250304	091300	9026990	17500	17500	17500	17500	10
748	20250304	091200	8851990	17500	17500	17500	17500	0
749	20250304	091100	8851990	17500	17520	17520	17500	47
750	20250304	091000	8029290	17510	17510	17510	17510	39
751	20250304	090900	7346400	17510	17550	17550	17510	14
752	20250304	090800	7100890	17560	17560	17560	17560	0
753	20250304	090700	7100890	17560	17560	17560	17560	8
754	20250304	090600	6960410	17560	17560	17560	17560	1
755	20250304	090500	6942850	17610	17610	17610	17610	3
756	20250304	090400	6890020	17610	17610	17610	17610	0
757	20250304	090300	6890020	17610	17700	17700	17610	39
758	20250304	090200	6201530	17710	17710	17710	17710	0
759	20250304	090100	6201530	17710	17770	17780	17710	344
760	20250304	090000	88850	17770	17770	17770	17770	5