KissMeData/466410/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215900	516681770	15120	15120	15120	15120	444
3	20250305	215800	516681770	15120	15120	15120	15120	0
4	20250305	215700	516681770	15120	15120	15120	15120	0
5	20250305	215600	516681770	15120	15120	15120	15120	0
6	20250305	215500	516681770	15120	15120	15120	15120	0
7	20250305	215400	516681770	15120	15120	15120	15120	0
8	20250305	215300	516681770	15120	15120	15120	15120	0
9	20250305	215200	516681770	15120	15120	15120	15120	0
10	20250305	215100	516681770	15120	15120	15120	15120	0
11	20250305	215000	516681770	15120	15120	15120	15120	0
12	20250305	214900	516681770	15120	15120	15120	15120	0
13	20250305	214800	516681770	15120	15120	15120	15120	0
14	20250305	214700	516681770	15120	15120	15120	15120	0
15	20250305	214600	516681770	15120	15120	15120	15120	0
16	20250305	214500	516681770	15120	15120	15120	15120	0
17	20250305	214400	516681770	15120	15120	15120	15120	0
18	20250305	214300	516681770	15120	15120	15120	15120	0
19	20250305	214200	516681770	15120	15120	15120	15120	0
20	20250305	214100	516681770	15120	15120	15120	15120	0
21	20250305	214000	516681770	15120	15120	15120	15120	0
22	20250305	213900	516681770	15120	15120	15120	15120	0
23	20250305	213800	516681770	15120	15120	15120	15120	0
24	20250305	213700	516681770	15120	15120	15120	15120	0
25	20250305	213600	516681770	15120	15120	15120	15120	0
26	20250305	213500	516681770	15120	15120	15120	15120	0
27	20250305	213400	516681770	15120	15120	15120	15120	0
28	20250305	213300	516681770	15120	15120	15120	15120	0
29	20250305	213200	516681770	15120	15120	15120	15120	0
30	20250305	213100	516681770	15120	15120	15120	15120	0
31	20250305	213000	516681770	15120	15120	15120	15120	0
32	20250305	212900	516681770	15120	15120	15120	15120	444
33	20250305	212800	516681770	15120	15120	15120	15120	0
34	20250305	212700	516681770	15120	15120	15120	15120	0
35	20250305	212600	516681770	15120	15120	15120	15120	0
36	20250305	212500	516681770	15120	15120	15120	15120	0
37	20250305	212400	516681770	15120	15120	15120	15120	0
38	20250305	212300	516681770	15120	15120	15120	15120	0
39	20250305	212200	516681770	15120	15120	15120	15120	0
40	20250305	212100	516681770	15120	15120	15120	15120	0
41	20250305	212000	516681770	15120	15120	15120	15120	0
42	20250305	211900	516681770	15120	15120	15120	15120	0
43	20250305	211800	516681770	15120	15120	15120	15120	0
44	20250305	211700	516681770	15120	15120	15120	15120	0
45	20250305	211600	516681770	15120	15120	15120	15120	0
46	20250305	211500	516681770	15120	15120	15120	15120	0
47	20250305	211400	516681770	15120	15120	15120	15120	0
48	20250305	211300	516681770	15120	15120	15120	15120	0
49	20250305	211200	516681770	15120	15120	15120	15120	0
50	20250305	211100	516681770	15120	15120	15120	15120	0
51	20250305	211000	516681770	15120	15120	15120	15120	0
52	20250305	210900	516681770	15120	15120	15120	15120	0
53	20250305	210800	516681770	15120	15120	15120	15120	0
54	20250305	210700	516681770	15120	15120	15120	15120	0
55	20250305	210600	516681770	15120	15120	15120	15120	0
56	20250305	210500	516681770	15120	15120	15120	15120	0
57	20250305	210400	516681770	15120	15120	15120	15120	0
58	20250305	210300	516681770	15120	15120	15120	15120	0
59	20250305	210200	516681770	15120	15120	15120	15120	0
60	20250305	210100	516681770	15120	15120	15120	15120	0
61	20250305	210000	516681770	15120	15120	15120	15120	0
62	20250305	205900	516681770	15120	15120	15120	15120	444
63	20250305	205800	516681770	15120	15120	15120	15120	0
64	20250305	205700	516681770	15120	15120	15120	15120	0
65	20250305	205600	516681770	15120	15120	15120	15120	0
66	20250305	205500	516681770	15120	15120	15120	15120	0
67	20250305	205400	516681770	15120	15120	15120	15120	0
68	20250305	205300	516681770	15120	15120	15120	15120	0
69	20250305	205200	516681770	15120	15120	15120	15120	0
70	20250305	205100	516681770	15120	15120	15120	15120	0
71	20250305	205000	516681770	15120	15120	15120	15120	0
72	20250305	204900	516681770	15120	15120	15120	15120	0
73	20250305	204800	516681770	15120	15120	15120	15120	0
74	20250305	204700	516681770	15120	15120	15120	15120	0
75	20250305	204600	516681770	15120	15120	15120	15120	0
76	20250305	204500	516681770	15120	15120	15120	15120	0
77	20250305	204400	516681770	15120	15120	15120	15120	0
78	20250305	204300	516681770	15120	15120	15120	15120	0
79	20250305	204200	516681770	15120	15120	15120	15120	0
80	20250305	204100	516681770	15120	15120	15120	15120	0
81	20250305	204000	516681770	15120	15120	15120	15120	0
82	20250305	203900	516681770	15120	15120	15120	15120	0
83	20250305	203800	516681770	15120	15120	15120	15120	0
84	20250305	203700	516681770	15120	15120	15120	15120	0
85	20250305	203600	516681770	15120	15120	15120	15120	0
86	20250305	203500	516681770	15120	15120	15120	15120	0
87	20250305	203400	516681770	15120	15120	15120	15120	0
88	20250305	203300	516681770	15120	15120	15120	15120	0
89	20250305	203200	516681770	15120	15120	15120	15120	0
90	20250305	203100	516681770	15120	15120	15120	15120	0
91	20250305	203000	516681770	15120	15120	15120	15120	0
92	20250305	202900	516681770	15120	15120	15120	15120	444
93	20250305	202800	516681770	15120	15120	15120	15120	0
94	20250305	202700	516681770	15120	15120	15120	15120	0
95	20250305	202600	516681770	15120	15120	15120	15120	0
96	20250305	202500	516681770	15120	15120	15120	15120	0
97	20250305	202400	516681770	15120	15120	15120	15120	0
98	20250305	202300	516681770	15120	15120	15120	15120	0
99	20250305	202200	516681770	15120	15120	15120	15120	0
100	20250305	202100	516681770	15120	15120	15120	15120	0
101	20250305	202000	516681770	15120	15120	15120	15120	0
102	20250305	201900	516681770	15120	15120	15120	15120	0
103	20250305	201800	516681770	15120	15120	15120	15120	0
104	20250305	201700	516681770	15120	15120	15120	15120	0
105	20250305	201600	516681770	15120	15120	15120	15120	0
106	20250305	201500	516681770	15120	15120	15120	15120	0
107	20250305	201400	516681770	15120	15120	15120	15120	0
108	20250305	201300	516681770	15120	15120	15120	15120	0
109	20250305	201200	516681770	15120	15120	15120	15120	0
110	20250305	201100	516681770	15120	15120	15120	15120	0
111	20250305	201000	516681770	15120	15120	15120	15120	0
112	20250305	200900	516681770	15120	15120	15120	15120	0
113	20250305	200800	516681770	15120	15120	15120	15120	0
114	20250305	200700	516681770	15120	15120	15120	15120	0
115	20250305	200600	516681770	15120	15120	15120	15120	0
116	20250305	200500	516681770	15120	15120	15120	15120	0
117	20250305	200400	516681770	15120	15120	15120	15120	0
118	20250305	200300	516681770	15120	15120	15120	15120	0
119	20250305	200200	516681770	15120	15120	15120	15120	0
120	20250305	200100	516681770	15120	15120	15120	15120	0
121	20250305	200000	516681770	15120	15120	15120	15120	0
122	20250305	195900	516681770	15120	15120	15120	15120	444
123	20250305	195800	516681770	15120	15120	15120	15120	0
124	20250305	195700	516681770	15120	15120	15120	15120	0
125	20250305	195600	516681770	15120	15120	15120	15120	0
126	20250305	195500	516681770	15120	15120	15120	15120	0
127	20250305	195400	516681770	15120	15120	15120	15120	0
128	20250305	195300	516681770	15120	15120	15120	15120	0
129	20250305	195200	516681770	15120	15120	15120	15120	0
130	20250305	195100	516681770	15120	15120	15120	15120	0
131	20250305	195000	516681770	15120	15120	15120	15120	0
132	20250305	194900	516681770	15120	15120	15120	15120	0
133	20250305	194800	516681770	15120	15120	15120	15120	0
134	20250305	194700	516681770	15120	15120	15120	15120	0
135	20250305	194600	516681770	15120	15120	15120	15120	0
136	20250305	194500	516681770	15120	15120	15120	15120	0
137	20250305	194400	516681770	15120	15120	15120	15120	0
138	20250305	194300	516681770	15120	15120	15120	15120	0
139	20250305	194200	516681770	15120	15120	15120	15120	0
140	20250305	194100	516681770	15120	15120	15120	15120	0
141	20250305	194000	516681770	15120	15120	15120	15120	0
142	20250305	193900	516681770	15120	15120	15120	15120	0
143	20250305	193800	516681770	15120	15120	15120	15120	0
144	20250305	193700	516681770	15120	15120	15120	15120	0
145	20250305	193600	516681770	15120	15120	15120	15120	0
146	20250305	193500	516681770	15120	15120	15120	15120	0
147	20250305	193400	516681770	15120	15120	15120	15120	0
148	20250305	193300	516681770	15120	15120	15120	15120	0
149	20250305	193200	516681770	15120	15120	15120	15120	0
150	20250305	193100	516681770	15120	15120	15120	15120	0
151	20250305	193000	516681770	15120	15120	15120	15120	0
152	20250305	192900	516681770	15120	15120	15120	15120	444
153	20250305	192800	516681770	15120	15120	15120	15120	0
154	20250305	192700	516681770	15120	15120	15120	15120	0
155	20250305	192600	516681770	15120	15120	15120	15120	0
156	20250305	192500	516681770	15120	15120	15120	15120	0
157	20250305	192400	516681770	15120	15120	15120	15120	0
158	20250305	192300	516681770	15120	15120	15120	15120	0
159	20250305	192200	516681770	15120	15120	15120	15120	0
160	20250305	192100	516681770	15120	15120	15120	15120	0
161	20250305	192000	516681770	15120	15120	15120	15120	0
162	20250305	191900	516681770	15120	15120	15120	15120	0
163	20250305	191800	516681770	15120	15120	15120	15120	0
164	20250305	191700	516681770	15120	15120	15120	15120	0
165	20250305	191600	516681770	15120	15120	15120	15120	0
166	20250305	191500	516681770	15120	15120	15120	15120	0
167	20250305	191400	516681770	15120	15120	15120	15120	0
168	20250305	191300	516681770	15120	15120	15120	15120	0
169	20250305	191200	516681770	15120	15120	15120	15120	0
170	20250305	191100	516681770	15120	15120	15120	15120	0
171	20250305	191000	516681770	15120	15120	15120	15120	0
172	20250305	190900	516681770	15120	15120	15120	15120	0
173	20250305	190800	516681770	15120	15120	15120	15120	0
174	20250305	190700	516681770	15120	15120	15120	15120	0
175	20250305	190600	516681770	15120	15120	15120	15120	0
176	20250305	190500	516681770	15120	15120	15120	15120	0
177	20250305	190400	516681770	15120	15120	15120	15120	0
178	20250305	190300	516681770	15120	15120	15120	15120	0
179	20250305	190200	516681770	15120	15120	15120	15120	0
180	20250305	190100	516681770	15120	15120	15120	15120	0
181	20250305	190000	516681770	15120	15120	15120	15120	0
182	20250305	185900	516681770	15120	15120	15120	15120	444
183	20250305	185800	516681770	15120	15120	15120	15120	0
184	20250305	185700	516681770	15120	15120	15120	15120	0
185	20250305	185600	516681770	15120	15120	15120	15120	0
186	20250305	185500	516681770	15120	15120	15120	15120	0
187	20250305	185400	516681770	15120	15120	15120	15120	0
188	20250305	185300	516681770	15120	15120	15120	15120	0
189	20250305	185200	516681770	15120	15120	15120	15120	0
190	20250305	185100	516681770	15120	15120	15120	15120	0
191	20250305	185000	516681770	15120	15120	15120	15120	0
192	20250305	184900	516681770	15120	15120	15120	15120	0
193	20250305	184800	516681770	15120	15120	15120	15120	0
194	20250305	184700	516681770	15120	15120	15120	15120	0
195	20250305	184600	516681770	15120	15120	15120	15120	0
196	20250305	184500	516681770	15120	15120	15120	15120	0
197	20250305	184400	516681770	15120	15120	15120	15120	0
198	20250305	184300	516681770	15120	15120	15120	15120	0
199	20250305	184200	516681770	15120	15120	15120	15120	0
200	20250305	184100	516681770	15120	15120	15120	15120	0
201	20250305	184000	516681770	15120	15120	15120	15120	0
202	20250305	183900	516681770	15120	15120	15120	15120	0
203	20250305	183800	516681770	15120	15120	15120	15120	0
204	20250305	183700	516681770	15120	15120	15120	15120	0
205	20250305	183600	516681770	15120	15120	15120	15120	0
206	20250305	183500	516681770	15120	15120	15120	15120	0
207	20250305	183400	516681770	15120	15120	15120	15120	0
208	20250305	183300	516681770	15120	15120	15120	15120	0
209	20250305	183200	516681770	15120	15120	15120	15120	0
210	20250305	183100	516681770	15120	15120	15120	15120	0
211	20250305	183000	516681770	15120	15120	15120	15120	0
212	20250305	182900	516681770	15120	15120	15120	15120	444
213	20250305	182800	516681770	15120	15120	15120	15120	0
214	20250305	182700	516681770	15120	15120	15120	15120	0
215	20250305	182600	516681770	15120	15120	15120	15120	0
216	20250305	182500	516681770	15120	15120	15120	15120	0
217	20250305	182400	516681770	15120	15120	15120	15120	0
218	20250305	182300	516681770	15120	15120	15120	15120	0
219	20250305	182200	516681770	15120	15120	15120	15120	0
220	20250305	182100	516681770	15120	15120	15120	15120	0
221	20250305	182000	516681770	15120	15120	15120	15120	0
222	20250305	181900	516681770	15120	15120	15120	15120	0
223	20250305	181800	516681770	15120	15120	15120	15120	0
224	20250305	181700	516681770	15120	15120	15120	15120	0
225	20250305	181600	516681770	15120	15120	15120	15120	0
226	20250305	181500	516681770	15120	15120	15120	15120	0
227	20250305	181400	516681770	15120	15120	15120	15120	0
228	20250305	181300	516681770	15120	15120	15120	15120	0
229	20250305	181200	516681770	15120	15120	15120	15120	0
230	20250305	181100	516681770	15120	15120	15120	15120	0
231	20250305	181000	516681770	15120	15120	15120	15120	0
232	20250305	180900	516681770	15120	15120	15120	15120	0
233	20250305	180800	516681770	15120	15120	15120	15120	0
234	20250305	180700	516681770	15120	15120	15120	15120	0
235	20250305	180600	516681770	15120	15120	15120	15120	0
236	20250305	180500	516681770	15120	15120	15120	15120	0
237	20250305	180400	516681770	15120	15120	15120	15120	0
238	20250305	180300	516681770	15120	15120	15120	15120	0
239	20250305	180200	516681770	15120	15120	15120	15120	0
240	20250305	180100	516681770	15120	15120	15120	15120	0
241	20250305	180000	516681770	15120	15120	15120	15120	0
242	20250305	175900	516681770	15120	15120	15120	15120	444
243	20250305	175800	516681770	15120	15120	15120	15120	0
244	20250305	175700	516681770	15120	15120	15120	15120	0
245	20250305	175600	516681770	15120	15120	15120	15120	0
246	20250305	175500	516681770	15120	15120	15120	15120	0
247	20250305	175400	516681770	15120	15120	15120	15120	0
248	20250305	175300	516681770	15120	15120	15120	15120	0
249	20250305	175200	516681770	15120	15120	15120	15120	0
250	20250305	175100	516681770	15120	15120	15120	15120	0
251	20250305	175000	516681770	15120	15120	15120	15120	0
252	20250305	174900	516681770	15120	15120	15120	15120	0
253	20250305	174800	516681770	15120	15120	15120	15120	0
254	20250305	174700	516681770	15120	15120	15120	15120	0
255	20250305	174600	516681770	15120	15120	15120	15120	0
256	20250305	174500	516681770	15120	15120	15120	15120	0
257	20250305	174400	516681770	15120	15120	15120	15120	0
258	20250305	174300	516681770	15120	15120	15120	15120	0
259	20250305	174200	516681770	15120	15120	15120	15120	0
260	20250305	174100	516681770	15120	15120	15120	15120	0
261	20250305	174000	516681770	15120	15120	15120	15120	0
262	20250305	173900	516681770	15120	15120	15120	15120	0
263	20250305	173800	516681770	15120	15120	15120	15120	0
264	20250305	173700	516681770	15120	15120	15120	15120	0
265	20250305	173600	516681770	15120	15120	15120	15120	0
266	20250305	173500	516681770	15120	15120	15120	15120	0
267	20250305	173400	516681770	15120	15120	15120	15120	0
268	20250305	173300	516681770	15120	15120	15120	15120	0
269	20250305	173200	516681770	15120	15120	15120	15120	0
270	20250305	173100	516681770	15120	15120	15120	15120	0
271	20250305	173000	516681770	15120	15120	15120	15120	0
272	20250305	172900	516681770	15120	15120	15120	15120	444
273	20250305	172800	516681770	15120	15120	15120	15120	0
274	20250305	172700	516681770	15120	15120	15120	15120	0
275	20250305	172600	516681770	15120	15120	15120	15120	0
276	20250305	172500	516681770	15120	15120	15120	15120	0
277	20250305	172400	516681770	15120	15120	15120	15120	0
278	20250305	172300	516681770	15120	15120	15120	15120	0
279	20250305	172200	516681770	15120	15120	15120	15120	0
280	20250305	172100	516681770	15120	15120	15120	15120	0
281	20250305	172000	516681770	15120	15120	15120	15120	0
282	20250305	171900	516681770	15120	15120	15120	15120	0
283	20250305	171800	516681770	15120	15120	15120	15120	0
284	20250305	171700	516681770	15120	15120	15120	15120	0
285	20250305	171600	516681770	15120	15120	15120	15120	0
286	20250305	171500	516681770	15120	15120	15120	15120	0
287	20250305	171400	516681770	15120	15120	15120	15120	0
288	20250305	171300	516681770	15120	15120	15120	15120	0
289	20250305	171200	516681770	15120	15120	15120	15120	0
290	20250305	171100	516681770	15120	15120	15120	15120	0
291	20250305	171000	516681770	15120	15120	15120	15120	0
292	20250305	170900	516681770	15120	15120	15120	15120	0
293	20250305	170800	516681770	15120	15120	15120	15120	0
294	20250305	170700	516681770	15120	15120	15120	15120	0
295	20250305	170600	516681770	15120	15120	15120	15120	0
296	20250305	170500	516681770	15120	15120	15120	15120	0
297	20250305	170400	516681770	15120	15120	15120	15120	0
298	20250305	170300	516681770	15120	15120	15120	15120	0
299	20250305	170200	516681770	15120	15120	15120	15120	0
300	20250305	170100	516681770	15120	15120	15120	15120	0
301	20250305	170000	516681770	15120	15120	15120	15120	0
302	20250305	165900	516681770	15120	15120	15120	15120	444
303	20250305	165800	516681770	15120	15120	15120	15120	0
304	20250305	165700	516681770	15120	15120	15120	15120	0
305	20250305	165600	516681770	15120	15120	15120	15120	0
306	20250305	165500	516681770	15120	15120	15120	15120	0
307	20250305	165400	516681770	15120	15120	15120	15120	0
308	20250305	165300	516681770	15120	15120	15120	15120	0
309	20250305	165200	516681770	15120	15120	15120	15120	0
310	20250305	165100	516681770	15120	15120	15120	15120	0
311	20250305	165000	516681770	15120	15120	15120	15120	0
312	20250305	164900	516681770	15120	15120	15120	15120	0
313	20250305	164800	516681770	15120	15120	15120	15120	0
314	20250305	164700	516681770	15120	15120	15120	15120	0
315	20250305	164600	516681770	15120	15120	15120	15120	0
316	20250305	164500	516681770	15120	15120	15120	15120	0
317	20250305	164400	516681770	15120	15120	15120	15120	0
318	20250305	164300	516681770	15120	15120	15120	15120	0
319	20250305	164200	516681770	15120	15120	15120	15120	0
320	20250305	164100	516681770	15120	15120	15120	15120	0
321	20250305	164000	516681770	15120	15120	15120	15120	0
322	20250305	163900	516681770	15120	15120	15120	15120	0
323	20250305	163800	516681770	15120	15120	15120	15120	0
324	20250305	163700	516681770	15120	15120	15120	15120	0
325	20250305	163600	516681770	15120	15120	15120	15120	0
326	20250305	163500	516681770	15120	15120	15120	15120	0
327	20250305	163400	516681770	15120	15120	15120	15120	0
328	20250305	163300	516681770	15120	15120	15120	15120	0
329	20250305	163200	516681770	15120	15120	15120	15120	0
330	20250305	163100	516681770	15120	15120	15120	15120	0
331	20250305	163000	516681770	15120	15120	15120	15120	0
332	20250305	162900	516681770	15120	15120	15120	15120	444
333	20250305	162800	516681770	15120	15120	15120	15120	0
334	20250305	162700	516681770	15120	15120	15120	15120	0
335	20250305	162600	516681770	15120	15120	15120	15120	0
336	20250305	162500	516681770	15120	15120	15120	15120	0
337	20250305	162400	516681770	15120	15120	15120	15120	0
338	20250305	162300	516681770	15120	15120	15120	15120	0
339	20250305	162200	516681770	15120	15120	15120	15120	0
340	20250305	162100	516681770	15120	15120	15120	15120	0
341	20250305	162000	516681770	15120	15120	15120	15120	0
342	20250305	161900	516681770	15120	15120	15120	15120	0
343	20250305	161800	516681770	15120	15120	15120	15120	0
344	20250305	161700	516681770	15120	15120	15120	15120	0
345	20250305	161600	516681770	15120	15120	15120	15120	0
346	20250305	161500	516681770	15120	15120	15120	15120	0
347	20250305	161400	516681770	15120	15120	15120	15120	0
348	20250305	161300	516681770	15120	15120	15120	15120	0
349	20250305	161200	516681770	15120	15120	15120	15120	0
350	20250305	161100	516681770	15120	15120	15120	15120	0
351	20250305	161000	516681770	15120	15120	15120	15120	0
352	20250305	160900	516681770	15120	15120	15120	15120	0
353	20250305	160800	516681770	15120	15120	15120	15120	0
354	20250305	160700	516681770	15120	15120	15120	15120	0
355	20250305	160600	516681770	15120	15120	15120	15120	0
356	20250305	160500	516681770	15120	15120	15120	15120	0
357	20250305	160400	516681770	15120	15120	15120	15120	0
358	20250305	160300	516681770	15120	15120	15120	15120	0
359	20250305	160200	516681770	15120	15120	15120	15120	0
360	20250305	160100	516681770	15120	15120	15120	15120	0
361	20250305	160000	516681770	15120	15120	15120	15120	0
362	20250305	155900	516681770	15120	15120	15120	15120	444
363	20250305	155800	516681770	15120	15120	15120	15120	0
364	20250305	155700	516681770	15120	15120	15120	15120	0
365	20250305	155600	516681770	15120	15120	15120	15120	0
366	20250305	155500	516681770	15120	15120	15120	15120	0
367	20250305	155400	516681770	15120	15120	15120	15120	0
368	20250305	155300	516681770	15120	15120	15120	15120	0
369	20250305	155200	516681770	15120	15120	15120	15120	0
370	20250305	155100	516681770	15120	15120	15120	15120	0
371	20250305	155000	516681770	15120	15120	15120	15120	0
372	20250305	154900	516681770	15120	15120	15120	15120	0
373	20250305	154800	516681770	15120	15120	15120	15120	0
374	20250305	154700	516681770	15120	15120	15120	15120	0
375	20250305	154600	516681770	15120	15120	15120	15120	0
376	20250305	154500	516681770	15120	15120	15120	15120	0
377	20250305	154400	516681770	15120	15120	15120	15120	0
378	20250305	154300	516681770	15120	15120	15120	15120	0
379	20250305	154200	516681770	15120	15120	15120	15120	0
380	20250305	154100	516681770	15120	15120	15120	15120	0
381	20250305	154000	516681770	15120	15120	15120	15120	0
382	20250305	153900	516681770	15120	15120	15120	15120	0
383	20250305	153800	516681770	15120	15120	15120	15120	0
384	20250305	153700	516681770	15120	15120	15120	15120	0
385	20250305	153600	516681770	15120	15120	15120	15120	0
386	20250305	153500	516681770	15120	15120	15120	15120	0
387	20250305	153400	516681770	15120	15120	15120	15120	0
388	20250305	153300	516681770	15120	15120	15120	15120	0
389	20250305	153200	516681770	15120	15120	15120	15120	0
390	20250305	153100	516681770	15120	15120	15120	15120	0
391	20250305	153000	516681770	15120	15120	15120	15120	444
392	20250305	152900	509968490	15140	15140	15140	15140	0
393	20250305	152800	509968490	15140	15140	15140	15140	0
394	20250305	152700	509968490	15140	15140	15140	15140	0
395	20250305	152600	509968490	15140	15140	15140	15140	0
396	20250305	152500	509968490	15140	15140	15140	15140	0
397	20250305	152400	509968490	15140	15140	15140	15140	0
398	20250305	152300	509968490	15140	15140	15140	15140	0
399	20250305	152200	509968490	15140	15140	15140	15140	0
400	20250305	152100	509968490	15140	15140	15140	15140	0
401	20250305	152000	509968490	15140	15140	15140	15140	0
402	20250305	151900	509968490	15140	15140	15140	15140	0
403	20250305	151800	509968490	15140	15140	15140	15140	0
404	20250305	151700	509968490	15140	15140	15140	15140	1
405	20250305	151600	509953350	15140	15140	15140	15140	79
406	20250305	151500	508757290	15120	15120	15120	15120	10
407	20250305	151400	508606090	15120	15130	15140	15120	230
408	20250305	151300	505124640	15130	15120	15130	15120	14
409	20250305	151200	504912860	15120	15120	15130	15120	87
410	20250305	151100	503596760	15120	15120	15120	15120	0
411	20250305	151000	503596760	15120	15120	15120	15120	0
412	20250305	150900	503596760	15120	15120	15120	15120	1
413	20250305	150800	503581640	15120	15120	15120	15120	2
414	20250305	150700	503551400	15120	15120	15120	15120	10
415	20250305	150600	503400200	15100	15100	15100	15100	0
416	20250305	150500	503400200	15100	15100	15100	15100	0
417	20250305	150400	503400200	15100	15100	15100	15100	30
418	20250305	150300	502947200	15100	15100	15100	15100	0
419	20250305	150200	502947200	15100	15120	15120	15100	1000
420	20250305	150100	487847000	15130	15130	15130	15130	0
421	20250305	150000	487847000	15130	15130	15130	15130	1
422	20250305	145900	487831870	15130	15130	15130	15130	8
423	20250305	145800	487710830	15130	15130	15130	15130	44
424	20250305	145700	487045110	15130	15130	15130	15130	0
425	20250305	145600	487045110	15130	15130	15130	15130	0
426	20250305	145500	487045110	15130	15130	15130	15130	0
427	20250305	145400	487045110	15130	15130	15130	15130	0
428	20250305	145300	487045110	15130	15130	15130	15130	15
429	20250305	145200	486818160	15130	15130	15130	15130	1
430	20250305	145100	486803030	15130	15130	15130	15130	0
431	20250305	145000	486803030	15130	15100	15130	15100	13
432	20250305	144900	486606460	15090	15090	15090	15090	2
433	20250305	144800	486576280	15090	15090	15090	15090	0
434	20250305	144700	486576280	15090	15090	15090	15090	0
435	20250305	144600	486576280	15090	15090	15090	15090	2
436	20250305	144500	486546100	15090	15090	15090	15090	0
437	20250305	144400	486546100	15090	15090	15090	15090	0
438	20250305	144300	486546100	15090	15090	15090	15090	3
439	20250305	144200	486500830	15090	15090	15090	15090	1
440	20250305	144100	486485740	15090	15090	15090	15090	10
441	20250305	144000	486334840	15100	15100	15100	15100	0
442	20250305	143900	486334840	15100	15100	15100	15100	0
443	20250305	143800	486334840	15100	15100	15100	15100	0
444	20250305	143700	486334840	15100	15100	15100	15100	2
445	20250305	143600	486304640	15100	15070	15100	15070	565
446	20250305	143500	477783110	15070	15070	15070	15070	0
447	20250305	143400	477783110	15070	15070	15070	15070	4
448	20250305	143300	477722830	15070	15070	15070	15070	0
449	20250305	143200	477722830	15070	15070	15070	15070	1
450	20250305	143100	477707760	15080	15070	15080	15070	2
451	20250305	143000	477677610	15080	15080	15080	15080	0
452	20250305	142900	477677610	15080	15060	15080	15060	51
453	20250305	142800	476909530	15060	15060	15060	15060	107
454	20250305	142700	475298110	15050	15050	15050	15050	15
455	20250305	142600	475072360	15080	15080	15080	15080	0
456	20250305	142500	475072360	15080	15080	15080	15080	0
457	20250305	142400	475072360	15080	15070	15080	15070	231
458	20250305	142300	471590970	15050	15050	15050	15050	0
459	20250305	142200	471590970	15050	15040	15050	15040	209
460	20250305	142100	468445920	15040	15040	15040	15040	1
461	20250305	142000	468430880	15050	15050	15050	15050	0
462	20250305	141900	468430880	15050	15045	15050	15045	7
463	20250305	141800	468325535	15050	15050	15050	15050	0
464	20250305	141700	468325535	15050	15055	15055	15050	162
465	20250305	141600	465887430	15055	15055	15055	15055	1
466	20250305	141500	465872375	15055	15055	15055	15055	1
467	20250305	141400	465857320	15050	15050	15050	15050	1
468	20250305	141300	465842270	15055	15055	15055	15055	66
469	20250305	141200	464848640	15050	15050	15050	15050	0
470	20250305	141100	464848640	15050	15050	15050	15050	2
471	20250305	141000	464818540	15050	15050	15050	15050	2
472	20250305	140900	464788440	15050	15050	15050	15050	0
473	20250305	140800	464788440	15050	15050	15050	15050	23
474	20250305	140700	464442290	15050	15050	15050	15050	1
475	20250305	140600	464427240	15055	15055	15055	15055	0
476	20250305	140500	464427240	15055	15055	15055	15055	0
477	20250305	140400	464427240	15055	15055	15055	15055	2
478	20250305	140300	464397130	15055	15055	15055	15055	4
479	20250305	140200	464336910	15050	15050	15050	15050	0
480	20250305	140100	464336910	15050	15055	15055	15050	84
481	20250305	140000	463072685	15055	15055	15055	15055	3
482	20250305	135900	463027520	15060	15060	15060	15060	6
483	20250305	135800	462937160	15050	15050	15050	15050	0
484	20250305	135700	462937160	15050	15050	15050	15050	0
485	20250305	135600	462937160	15050	15050	15050	15050	71
486	20250305	135500	461868610	15050	15050	15050	15050	3
487	20250305	135400	461823460	15050	15050	15050	15050	0
488	20250305	135300	461823460	15050	15050	15050	15050	2
489	20250305	135200	461793360	15050	15050	15050	15050	0
490	20250305	135100	461793360	15050	15050	15050	15050	3
491	20250305	135000	461748210	15050	15050	15050	15050	0
492	20250305	134900	461748210	15050	15050	15050	15050	273
493	20250305	134800	457639560	15050	15050	15050	15050	498
494	20250305	134700	450144660	15050	15050	15050	15050	0
495	20250305	134600	450144660	15050	15050	15050	15050	1
496	20250305	134500	450129610	15050	15050	15050	15050	1
497	20250305	134400	450114560	15050	15050	15050	15050	0
498	20250305	134300	450114560	15050	15030	15050	15030	613
499	20250305	134200	440901090	15030	15030	15030	15030	1
500	20250305	134100	440886060	15030	15030	15030	15030	0
501	20250305	134000	440886060	15030	15030	15030	15030	0
502	20250305	133900	440886060	15030	15020	15030	15020	4
503	20250305	133800	440825950	15020	15020	15020	15020	0
504	20250305	133700	440825950	15020	15020	15020	15020	0
505	20250305	133600	440825950	15020	15030	15030	15020	46
506	20250305	133500	440135020	15020	15020	15020	15020	2
507	20250305	133400	440104980	15020	15060	15060	15020	133
508	20250305	133300	438105930	15070	15070	15070	15070	0
509	20250305	133200	438105930	15070	15050	15070	15050	2
510	20250305	133100	438075810	15050	15050	15050	15050	0
511	20250305	133000	438075810	15050	15050	15050	15050	57
512	20250305	132900	437217960	15050	15020	15050	15020	520
513	20250305	132800	429400300	14990	14990	14990	14990	2
514	20250305	132700	429370320	14990	14990	14990	14990	1
515	20250305	132600	429355330	14990	14990	14990	14990	3
516	20250305	132500	429310360	14990	14990	14990	14990	81
517	20250305	132400	428096170	14990	14990	14990	14990	46
518	20250305	132300	427406630	15020	15020	15020	15020	3
519	20250305	132200	427361570	14990	14990	14990	14990	0
520	20250305	132100	427361570	14990	14990	14990	14990	1
521	20250305	132000	427346580	15020	15020	15020	15020	13
522	20250305	131900	427151320	14980	14980	14980	14980	0
523	20250305	131800	427151320	14980	14980	14980	14980	2
524	20250305	131700	427121360	14980	14980	14980	14980	0
525	20250305	131600	427121360	14980	14980	14980	14980	0
526	20250305	131500	427121360	14980	14980	14980	14980	0
527	20250305	131400	427121360	14980	14980	14980	14980	1
528	20250305	131300	427106380	15030	15030	15030	15030	19
529	20250305	131200	426820810	15040	15040	15040	15040	0
530	20250305	131100	426820810	15040	15040	15040	15040	0
531	20250305	131000	426820810	15040	15040	15040	15040	0
532	20250305	130900	426820810	15040	15040	15040	15040	0
533	20250305	130800	426820810	15040	15040	15040	15040	0
534	20250305	130700	426820810	15040	15040	15040	15040	0
535	20250305	130600	426820810	15040	15040	15040	15040	0
536	20250305	130500	426820810	15040	15040	15040	15040	15
537	20250305	130400	426595210	14970	14970	14970	14970	1
538	20250305	130300	426580240	14970	14970	14970	14970	0
539	20250305	130200	426580240	14970	14970	14970	14970	0
540	20250305	130100	426580240	14970	14980	14980	14970	55
541	20250305	130000	425756730	15040	15040	15040	15040	15
542	20250305	125900	425531130	15050	15050	15050	15050	0
543	20250305	125800	425531130	15050	14990	15050	14980	72
544	20250305	125700	424451990	14980	14980	14980	14980	1
545	20250305	125600	424437010	14980	14980	14980	14980	0
546	20250305	125500	424437010	14980	14980	14980	14980	0
547	20250305	125400	424437010	14980	14980	14980	14980	0
548	20250305	125300	424437010	14980	14980	14980	14980	2
549	20250305	125200	424407050	14980	14980	14980	14980	120
550	20250305	125100	422609450	14920	15050	15050	14920	3630
551	20250305	125000	368268580	15050	15050	15050	15050	0
552	20250305	124900	368268580	15050	15050	15050	15050	2
553	20250305	124800	368238480	15050	15050	15050	15050	0
554	20250305	124700	368238480	15050	15050	15050	15050	2
555	20250305	124600	368208380	15050	15050	15050	15050	1
556	20250305	124500	368193330	15055	15055	15055	15055	0
557	20250305	124400	368193330	15055	15055	15055	15055	0
558	20250305	124300	368193330	15055	15055	15055	15055	0
559	20250305	124200	368193330	15055	15055	15055	15055	2
560	20250305	124100	368163220	15070	15070	15070	15070	0
561	20250305	124000	368163220	15070	15070	15070	15070	0
562	20250305	123900	368163220	15070	15070	15070	15070	0
563	20250305	123800	368163220	15070	15070	15070	15070	0
564	20250305	123700	368163220	15070	15070	15070	15070	10
565	20250305	123600	368012520	15070	15070	15070	15070	0
566	20250305	123500	368012520	15070	15070	15070	15070	5
567	20250305	123400	367937170	15070	15070	15070	15070	9
568	20250305	123300	367801540	15070	15070	15070	15070	0
569	20250305	123200	367801540	15070	15070	15070	15070	3
570	20250305	123100	367756330	15070	15070	15070	15070	10
571	20250305	123000	367605630	15080	15040	15080	15040	50
572	20250305	122900	366851950	15040	15040	15040	15040	12
573	20250305	122800	366671470	15040	15040	15040	15040	3
574	20250305	122700	366626350	15040	15030	15040	15030	5
575	20250305	122600	366551170	15030	15030	15030	15030	6
576	20250305	122500	366460990	15030	15030	15030	15030	20
577	20250305	122400	366160390	15030	15030	15030	15030	6
578	20250305	122300	366070210	15030	15030	15030	15030	40
579	20250305	122200	365469010	15020	15050	15050	15020	50
580	20250305	122100	364717440	15050	15050	15050	15050	9
581	20250305	122000	364581990	15050	15050	15050	15050	3
582	20250305	121900	364536840	15040	15030	15040	15030	42
583	20250305	121800	363905200	15030	15030	15030	15030	4
584	20250305	121700	363845080	15030	15030	15030	15030	3
585	20250305	121600	363799990	15020	15020	15020	15020	7
586	20250305	121500	363694850	15030	15020	15030	15020	5
587	20250305	121400	363619720	15020	15025	15025	15020	141
588	20250305	121300	361501890	15020	15020	15020	15020	5
589	20250305	121200	361426790	15020	15020	15020	15020	3
590	20250305	121100	361381730	15020	15010	15020	15010	20
591	20250305	121000	361081430	15010	15010	15010	15010	6
592	20250305	120900	360991370	15005	14990	15005	14990	172
593	20250305	120800	358412230	14990	14945	14990	14940	273
594	20250305	120700	354326620	14945	14945	14945	14945	4
595	20250305	120600	354266840	14920	14970	14970	14920	20
596	20250305	120500	353968190	14970	14970	14970	14930	407
597	20250305	120400	347888420	14970	14970	14970	14970	7
598	20250305	120300	347783630	14970	14970	14970	14970	4
599	20250305	120200	347723750	14970	14970	14970	14970	6
600	20250305	120100	347633930	14970	14970	14970	14970	3
601	20250305	120000	347589020	14970	14990	14990	14930	59
602	20250305	115900	346707710	14990	14940	14990	14930	173
603	20250305	115800	344124560	15000	14940	15000	14940	97
604	20250305	115700	342674900	14940	14940	14940	14940	1
605	20250305	115600	342659960	14940	15010	15010	14940	12
606	20250305	115500	342480540	15010	15010	15010	15010	2
607	20250305	115400	342450520	14930	14930	14930	14930	0
608	20250305	115300	342450520	14930	14930	14930	14930	107
609	20250305	115200	340853010	14930	14930	14930	14930	30
610	20250305	115100	340405110	14930	14930	14930	14930	2
611	20250305	115000	340375250	14920	14900	14920	14900	3
612	20250305	114900	340330510	14900	14920	14920	14900	59
613	20250305	114800	339451290	14930	14930	14930	14930	80
614	20250305	114700	338256890	14930	14930	14930	14930	0
615	20250305	114600	338256890	14930	14900	14930	14900	81
616	20250305	114500	337049930	14900	14930	14930	14900	16
617	20250305	114400	336811470	14930	14930	14930	14930	72
618	20250305	114300	335736510	14910	14910	14930	14910	125
619	20250305	114200	333871320	14900	14920	14920	14900	53
620	20250305	114100	333081080	14900	14900	14900	14900	0
621	20250305	114000	333081080	14900	14900	14900	14900	2
622	20250305	113900	333051280	14860	14900	14900	14860	801
623	20250305	113800	321140440	14900	14900	14900	14890	82
624	20250305	113700	319919040	14900	14900	14900	14890	60
625	20250305	113600	319025100	14890	14960	14960	14890	1552
626	20250305	113500	295881610	14990	14990	14990	14990	2
627	20250305	113400	295851630	14970	14970	14970	14970	1
628	20250305	113300	295836660	14990	14970	14990	14970	3
629	20250305	113200	295791710	14960	14990	14990	14960	35
630	20250305	113100	295268050	14960	14960	14960	14960	0
631	20250305	113000	295268050	14960	14960	14960	14960	4
632	20250305	112900	295208210	14950	14950	14950	14950	29
633	20250305	112800	294774660	14950	14960	14960	14950	7
634	20250305	112700	294670000	14990	14990	14990	14990	2
635	20250305	112600	294640020	14990	14990	14990	14990	0
636	20250305	112500	294640020	14990	14940	14990	14940	35
637	20250305	112400	294116970	15000	15000	15000	14950	255
638	20250305	112300	290303110	14990	14990	14990	14990	0
639	20250305	112200	290303110	14990	15010	15040	14990	103
640	20250305	112100	288758030	15040	15040	15040	15040	0
641	20250305	112000	288758030	15040	15040	15040	15040	7
642	20250305	111900	288652750	15040	15040	15040	15030	16
643	20250305	111800	288412190	15040	15040	15040	15040	1
644	20250305	111700	288397150	15040	15040	15040	15040	2
645	20250305	111600	288367070	15030	15030	15030	15030	0
646	20250305	111500	288367070	15030	15030	15030	15030	2
647	20250305	111400	288337010	14990	15030	15030	14990	58
648	20250305	111300	287467510	15030	15030	15030	15030	0
649	20250305	111200	287467510	15030	15030	15030	15030	2
650	20250305	111100	287437450	14980	15030	15030	14980	3
651	20250305	111000	287392410	15030	15030	15030	15030	0
652	20250305	110900	287392410	15030	15020	15030	15020	8
653	20250305	110800	287272230	15040	15040	15040	15040	0
654	20250305	110700	287272230	15040	15040	15040	15040	2
655	20250305	110600	287242150	15040	15040	15040	15040	2
656	20250305	110500	287212070	14960	15010	15010	14920	747
657	20250305	110400	276041160	15050	15020	15050	15010	22
658	20250305	110300	275710730	15060	15060	15060	15060	0
659	20250305	110200	275710730	15060	15060	15060	15060	2
660	20250305	110100	275680610	15030	15060	15080	15030	342
661	20250305	110000	270537210	15060	15060	15060	15060	1
662	20250305	105900	270522150	15080	15080	15080	15080	2
663	20250305	105800	270491990	15050	15050	15050	15050	3
664	20250305	105700	270446840	15080	15050	15080	15050	3
665	20250305	105600	270401630	15080	15080	15080	15080	2
666	20250305	105500	270371470	15080	15080	15080	15080	0
667	20250305	105400	270371470	15080	15080	15080	15080	2
668	20250305	105300	270341310	15050	15080	15080	15050	3
669	20250305	105200	270296100	15080	15080	15080	15080	0
670	20250305	105100	270296100	15080	15080	15080	15080	2
671	20250305	105000	270265940	15050	15050	15050	15050	1
672	20250305	104900	270250890	15080	15070	15080	15070	18
673	20250305	104800	269979510	15080	15080	15080	15080	2
674	20250305	104700	269949350	15080	15080	15080	15080	0
675	20250305	104600	269949350	15080	15080	15080	15080	2
676	20250305	104500	269919190	15080	15080	15080	15080	0
677	20250305	104400	269919190	15080	15080	15080	15080	2
678	20250305	104300	269889030	15040	15050	15080	15040	14
679	20250305	104200	269678380	15080	15080	15080	15080	0
680	20250305	104100	269678380	15080	15080	15080	15080	2
681	20250305	104000	269648220	15040	15080	15080	15040	238
682	20250305	103900	266065600	15070	15070	15070	15070	77
683	20250305	103800	264905210	15120	15060	15120	15060	97
684	20250305	103700	263444270	15120	15120	15120	15120	0
685	20250305	103600	263444270	15120	15070	15120	15070	163
686	20250305	103500	260987760	15080	15140	15140	15080	120
687	20250305	103400	259178010	15140	15140	15140	15140	0
688	20250305	103300	259178010	15140	15100	15140	15100	121
689	20250305	103200	257350830	15100	15100	15100	15100	1
690	20250305	103100	257335730	15140	15110	15140	15110	12
691	20250305	103000	257154350	15130	15140	15140	15130	101
692	20250305	102900	255625340	15140	15130	15140	15130	148
693	20250305	102800	253384630	15140	15140	15140	15140	12
694	20250305	102700	253202950	15140	15140	15140	15140	0
695	20250305	102600	253202950	15140	15140	15140	15140	103
696	20250305	102500	251643530	15140	15160	15160	15140	45
697	20250305	102400	250962190	15130	15130	15130	15130	13
698	20250305	102300	250765500	15160	15160	15160	15160	2
699	20250305	102200	250735180	15160	15160	15160	15160	2
700	20250305	102100	250704860	15160	15160	15160	15100	379
701	20250305	102000	244971180	15150	15150	15150	15150	75
702	20250305	101900	243834930	15140	15140	15140	15140	7
703	20250305	101800	243728950	15150	15100	15150	15100	3
704	20250305	101700	243683550	15090	15170	15170	15090	402
705	20250305	101600	237613410	15170	15180	15180	15110	658
706	20250305	101500	227655880	15190	15190	15190	15190	11
707	20250305	101400	227488790	15170	15170	15170	15170	1
708	20250305	101300	227473620	15170	15170	15170	15170	488
709	20250305	101200	220070660	15170	15170	15180	15170	338
710	20250305	101100	214940750	15170	15170	15170	15170	0
711	20250305	101000	214940750	15170	15120	15170	15120	3
712	20250305	100900	214895290	15160	15170	15170	15160	10
713	20250305	100800	214743660	15100	15170	15170	15100	616
714	20250305	100700	205432450	15180	15130	15180	15130	172
715	20250305	100600	202823580	15120	15110	15120	15110	4
716	20250305	100500	202763130	15100	15060	15100	15060	345
717	20250305	100400	197561820	15050	15060	15060	15050	38
718	20250305	100300	196989810	15040	15050	15050	15040	64
719	20250305	100200	196026710	15070	15070	15070	15070	2
720	20250305	100100	195996570	15070	15030	15070	15030	9
721	20250305	100000	195861260	15070	15070	15070	15070	2
722	20250305	095900	195831120	15070	15080	15080	15070	9
723	20250305	095800	195695470	14990	15160	15160	14990	970
724	20250305	095700	181144780	15080	15080	15160	15080	191
725	20250305	095600	178264340	15080	15080	15080	15080	111
726	20250305	095500	176590460	15080	15020	15080	15020	416
727	20250305	095400	170338080	15020	15010	15020	15010	15
728	20250305	095300	170112810	15010	15000	15010	15000	30
729	20250305	095200	169662720	15050	15050	15050	15050	4
730	20250305	095100	169602520	14960	15050	15060	14960	1217
731	20250305	095000	151331120	15050	15070	15070	15050	18
732	20250305	094900	151060110	15080	15040	15080	15030	33
733	20250305	094800	150563330	15080	15040	15080	15010	127
734	20250305	094700	148655950	15100	15100	15100	15000	303
735	20250305	094600	144098610	15180	15190	15190	15100	166
736	20250305	094500	141590930	15080	15100	15100	15080	92
737	20250305	094400	140203350	15110	15050	15110	15050	1030
738	20250305	094300	124676110	15050	15000	15050	15000	790
739	20250305	094200	112797380	15040	15040	15040	15040	3
740	20250305	094100	112752260	15040	15040	15040	15040	45
741	20250305	094000	112075460	15050	15050	15050	15050	0
742	20250305	093900	112075460	15050	14980	15050	14950	34
743	20250305	093800	111564610	15010	15080	15080	14900	2119
744	20250305	093700	79929980	15080	15040	15080	15040	26
745	20250305	093600	79538140	15080	15080	15080	15080	20
746	20250305	093500	79236540	15080	15080	15080	15080	9
747	20250305	093400	79100820	15080	15080	15080	15080	20
748	20250305	093300	78799220	15080	15080	15080	15050	49
749	20250305	093200	78061440	15040	15040	15040	15040	1
750	20250305	093100	78046400	15080	15080	15080	15080	2
751	20250305	093000	78016240	15080	15080	15080	15080	2
752	20250305	092900	77986080	15070	15050	15080	15050	4
753	20250305	092800	77925800	15050	15080	15080	15050	12
754	20250305	092700	77745140	15080	15080	15080	15080	0
755	20250305	092600	77745140	15080	15050	15080	15050	3
756	20250305	092500	77699930	15080	15080	15080	15080	0
757	20250305	092400	77699930	15080	15060	15080	15060	21
758	20250305	092300	77383330	15060	15060	15060	15060	5
759	20250305	092200	77308030	15060	15060	15060	15060	0
760	20250305	092100	77308030	15060	15060	15060	15060	2
761	20250305	092000	77277910	15060	15060	15060	15060	123
762	20250305	091900	75425530	15060	15060	15060	15050	15
763	20250305	091800	75199700	15060	15080	15080	15000	94
764	20250305	091700	73788530	15020	15080	15080	15020	121
765	20250305	091600	71970740	15080	15080	15080	15040	7
766	20250305	091500	71865220	15080	15080	15080	15080	4
767	20250305	091400	71804900	15070	15070	15070	15070	6
768	20250305	091300	71714480	15070	15070	15070	15060	11
769	20250305	091200	71548720	15070	15070	15070	15070	3
770	20250305	091100	71503510	15070	15070	15070	15050	17
771	20250305	091000	71247520	15070	15070	15070	15070	19
772	20250305	090900	70961190	15070	15060	15070	15060	82
773	20250305	090800	69725670	15060	15070	15070	15060	13
774	20250305	090700	69529810	15070	15070	15070	15070	15
775	20250305	090600	69303760	15070	15070	15070	15070	6
776	20250305	090500	69213340	14990	15100	15100	14990	170
777	20250305	090400	66650620	15220	15090	15220	15090	4371
778	20250305	090300	648490	15100	15160	15160	15100	13
779	20250305	090200	451890	15160	15160	15160	15160	3
780	20250305	090100	406410	15120	15100	15120	15100	6
781	20250305	090000	315750	15080	15010	15090	15010	21