KissMeData/356680/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	213400	3402395040	7960	7960	7960	7960	5108
3	20250304	213300	3402395040	7960	7960	7960	7960	0
4	20250304	213200	3402395040	7960	7960	7960	7960	0
5	20250304	213100	3402395040	7960	7960	7960	7960	0
6	20250304	213000	3402395040	7960	7960	7960	7960	0
7	20250304	212900	3402395040	7960	7960	7960	7960	0
8	20250304	212800	3402395040	7960	7960	7960	7960	0
9	20250304	212700	3402395040	7960	7960	7960	7960	0
10	20250304	212600	3402395040	7960	7960	7960	7960	0
11	20250304	212500	3402395040	7960	7960	7960	7960	0
12	20250304	212400	3402395040	7960	7960	7960	7960	0
13	20250304	212300	3402395040	7960	7960	7960	7960	0
14	20250304	212200	3402395040	7960	7960	7960	7960	0
15	20250304	212100	3402395040	7960	7960	7960	7960	0
16	20250304	212000	3402395040	7960	7960	7960	7960	0
17	20250304	211900	3402395040	7960	7960	7960	7960	0
18	20250304	211800	3402395040	7960	7960	7960	7960	0
19	20250304	211700	3402395040	7960	7960	7960	7960	0
20	20250304	211600	3402395040	7960	7960	7960	7960	0
21	20250304	211500	3402395040	7960	7960	7960	7960	0
22	20250304	211400	3402395040	7960	7960	7960	7960	0
23	20250304	211300	3402395040	7960	7960	7960	7960	0
24	20250304	211200	3402395040	7960	7960	7960	7960	0
25	20250304	211100	3402395040	7960	7960	7960	7960	0
26	20250304	211000	3402395040	7960	7960	7960	7960	0
27	20250304	210900	3402395040	7960	7960	7960	7960	0
28	20250304	210800	3402395040	7960	7960	7960	7960	0
29	20250304	210700	3402395040	7960	7960	7960	7960	0
30	20250304	210600	3402395040	7960	7960	7960	7960	0
31	20250304	210500	3402395040	7960	7960	7960	7960	0
32	20250304	210400	3402395040	7960	7960	7960	7960	5108
33	20250304	210300	3402395040	7960	7960	7960	7960	0
34	20250304	210200	3402395040	7960	7960	7960	7960	0
35	20250304	210100	3402395040	7960	7960	7960	7960	0
36	20250304	210000	3402395040	7960	7960	7960	7960	0
37	20250304	205900	3402395040	7960	7960	7960	7960	0
38	20250304	205800	3402395040	7960	7960	7960	7960	0
39	20250304	205700	3402395040	7960	7960	7960	7960	0
40	20250304	205600	3402395040	7960	7960	7960	7960	0
41	20250304	205500	3402395040	7960	7960	7960	7960	0
42	20250304	205400	3402395040	7960	7960	7960	7960	0
43	20250304	205300	3402395040	7960	7960	7960	7960	0
44	20250304	205200	3402395040	7960	7960	7960	7960	0
45	20250304	205100	3402395040	7960	7960	7960	7960	0
46	20250304	205000	3402395040	7960	7960	7960	7960	0
47	20250304	204900	3402395040	7960	7960	7960	7960	0
48	20250304	204800	3402395040	7960	7960	7960	7960	0
49	20250304	204700	3402395040	7960	7960	7960	7960	0
50	20250304	204600	3402395040	7960	7960	7960	7960	0
51	20250304	204500	3402395040	7960	7960	7960	7960	0
52	20250304	204400	3402395040	7960	7960	7960	7960	0
53	20250304	204300	3402395040	7960	7960	7960	7960	0
54	20250304	204200	3402395040	7960	7960	7960	7960	0
55	20250304	204100	3402395040	7960	7960	7960	7960	0
56	20250304	204000	3402395040	7960	7960	7960	7960	0
57	20250304	203900	3402395040	7960	7960	7960	7960	0
58	20250304	203800	3402395040	7960	7960	7960	7960	0
59	20250304	203700	3402395040	7960	7960	7960	7960	0
60	20250304	203600	3402395040	7960	7960	7960	7960	0
61	20250304	203500	3402395040	7960	7960	7960	7960	0
62	20250304	203400	3402395040	7960	7960	7960	7960	5108
63	20250304	203300	3402395040	7960	7960	7960	7960	0
64	20250304	203200	3402395040	7960	7960	7960	7960	0
65	20250304	203100	3402395040	7960	7960	7960	7960	0
66	20250304	203000	3402395040	7960	7960	7960	7960	0
67	20250304	202900	3402395040	7960	7960	7960	7960	0
68	20250304	202800	3402395040	7960	7960	7960	7960	0
69	20250304	202700	3402395040	7960	7960	7960	7960	0
70	20250304	202600	3402395040	7960	7960	7960	7960	0
71	20250304	202500	3402395040	7960	7960	7960	7960	0
72	20250304	202400	3402395040	7960	7960	7960	7960	0
73	20250304	202300	3402395040	7960	7960	7960	7960	0
74	20250304	202200	3402395040	7960	7960	7960	7960	0
75	20250304	202100	3402395040	7960	7960	7960	7960	0
76	20250304	202000	3402395040	7960	7960	7960	7960	0
77	20250304	201900	3402395040	7960	7960	7960	7960	0
78	20250304	201800	3402395040	7960	7960	7960	7960	0
79	20250304	201700	3402395040	7960	7960	7960	7960	0
80	20250304	201600	3402395040	7960	7960	7960	7960	0
81	20250304	201500	3402395040	7960	7960	7960	7960	0
82	20250304	201400	3402395040	7960	7960	7960	7960	0
83	20250304	201300	3402395040	7960	7960	7960	7960	0
84	20250304	201200	3402395040	7960	7960	7960	7960	0
85	20250304	201100	3402395040	7960	7960	7960	7960	0
86	20250304	201000	3402395040	7960	7960	7960	7960	0
87	20250304	200900	3402395040	7960	7960	7960	7960	0
88	20250304	200800	3402395040	7960	7960	7960	7960	0
89	20250304	200700	3402395040	7960	7960	7960	7960	0
90	20250304	200600	3402395040	7960	7960	7960	7960	0
91	20250304	200500	3402395040	7960	7960	7960	7960	0
92	20250304	200400	3402395040	7960	7960	7960	7960	5108
93	20250304	200300	3402395040	7960	7960	7960	7960	0
94	20250304	200200	3402395040	7960	7960	7960	7960	0
95	20250304	200100	3402395040	7960	7960	7960	7960	0
96	20250304	200000	3402395040	7960	7960	7960	7960	0
97	20250304	195900	3402395040	7960	7960	7960	7960	0
98	20250304	195800	3402395040	7960	7960	7960	7960	0
99	20250304	195700	3402395040	7960	7960	7960	7960	0
100	20250304	195600	3402395040	7960	7960	7960	7960	0
101	20250304	195500	3402395040	7960	7960	7960	7960	0
102	20250304	195400	3402395040	7960	7960	7960	7960	0
103	20250304	195300	3402395040	7960	7960	7960	7960	0
104	20250304	195200	3402395040	7960	7960	7960	7960	0
105	20250304	195100	3402395040	7960	7960	7960	7960	0
106	20250304	195000	3402395040	7960	7960	7960	7960	0
107	20250304	194900	3402395040	7960	7960	7960	7960	0
108	20250304	194800	3402395040	7960	7960	7960	7960	0
109	20250304	194700	3402395040	7960	7960	7960	7960	0
110	20250304	194600	3402395040	7960	7960	7960	7960	0
111	20250304	194500	3402395040	7960	7960	7960	7960	0
112	20250304	194400	3402395040	7960	7960	7960	7960	0
113	20250304	194300	3402395040	7960	7960	7960	7960	0
114	20250304	194200	3402395040	7960	7960	7960	7960	0
115	20250304	194100	3402395040	7960	7960	7960	7960	0
116	20250304	194000	3402395040	7960	7960	7960	7960	0
117	20250304	193900	3402395040	7960	7960	7960	7960	0
118	20250304	193800	3402395040	7960	7960	7960	7960	0
119	20250304	193700	3402395040	7960	7960	7960	7960	0
120	20250304	193600	3402395040	7960	7960	7960	7960	0
121	20250304	193500	3402395040	7960	7960	7960	7960	0
122	20250304	193400	3402395040	7960	7960	7960	7960	5108
123	20250304	193300	3402395040	7960	7960	7960	7960	0
124	20250304	193200	3402395040	7960	7960	7960	7960	0
125	20250304	193100	3402395040	7960	7960	7960	7960	0
126	20250304	193000	3402395040	7960	7960	7960	7960	0
127	20250304	192900	3402395040	7960	7960	7960	7960	0
128	20250304	192800	3402395040	7960	7960	7960	7960	0
129	20250304	192700	3402395040	7960	7960	7960	7960	0
130	20250304	192600	3402395040	7960	7960	7960	7960	0
131	20250304	192500	3402395040	7960	7960	7960	7960	0
132	20250304	192400	3402395040	7960	7960	7960	7960	0
133	20250304	192300	3402395040	7960	7960	7960	7960	0
134	20250304	192200	3402395040	7960	7960	7960	7960	0
135	20250304	192100	3402395040	7960	7960	7960	7960	0
136	20250304	192000	3402395040	7960	7960	7960	7960	0
137	20250304	191900	3402395040	7960	7960	7960	7960	0
138	20250304	191800	3402395040	7960	7960	7960	7960	0
139	20250304	191700	3402395040	7960	7960	7960	7960	0
140	20250304	191600	3402395040	7960	7960	7960	7960	0
141	20250304	191500	3402395040	7960	7960	7960	7960	0
142	20250304	191400	3402395040	7960	7960	7960	7960	0
143	20250304	191300	3402395040	7960	7960	7960	7960	0
144	20250304	191200	3402395040	7960	7960	7960	7960	0
145	20250304	191100	3402395040	7960	7960	7960	7960	0
146	20250304	191000	3402395040	7960	7960	7960	7960	0
147	20250304	190900	3402395040	7960	7960	7960	7960	0
148	20250304	190800	3402395040	7960	7960	7960	7960	0
149	20250304	190700	3402395040	7960	7960	7960	7960	0
150	20250304	190600	3402395040	7960	7960	7960	7960	0
151	20250304	190500	3402395040	7960	7960	7960	7960	0
152	20250304	190400	3402395040	7960	7960	7960	7960	5108
153	20250304	190300	3402395040	7960	7960	7960	7960	0
154	20250304	190200	3402395040	7960	7960	7960	7960	0
155	20250304	190100	3402395040	7960	7960	7960	7960	0
156	20250304	190000	3402395040	7960	7960	7960	7960	0
157	20250304	185900	3402395040	7960	7960	7960	7960	0
158	20250304	185800	3402395040	7960	7960	7960	7960	0
159	20250304	185700	3402395040	7960	7960	7960	7960	0
160	20250304	185600	3402395040	7960	7960	7960	7960	0
161	20250304	185500	3402395040	7960	7960	7960	7960	0
162	20250304	185400	3402395040	7960	7960	7960	7960	0
163	20250304	185300	3402395040	7960	7960	7960	7960	0
164	20250304	185200	3402395040	7960	7960	7960	7960	0
165	20250304	185100	3402395040	7960	7960	7960	7960	0
166	20250304	185000	3402395040	7960	7960	7960	7960	0
167	20250304	184900	3402395040	7960	7960	7960	7960	0
168	20250304	184800	3402395040	7960	7960	7960	7960	0
169	20250304	184700	3402395040	7960	7960	7960	7960	0
170	20250304	184600	3402395040	7960	7960	7960	7960	0
171	20250304	184500	3402395040	7960	7960	7960	7960	0
172	20250304	184400	3402395040	7960	7960	7960	7960	0
173	20250304	184300	3402395040	7960	7960	7960	7960	0
174	20250304	184200	3402395040	7960	7960	7960	7960	0
175	20250304	184100	3402395040	7960	7960	7960	7960	0
176	20250304	184000	3402395040	7960	7960	7960	7960	0
177	20250304	183900	3402395040	7960	7960	7960	7960	0
178	20250304	183800	3402395040	7960	7960	7960	7960	0
179	20250304	183700	3402395040	7960	7960	7960	7960	0
180	20250304	183600	3402395040	7960	7960	7960	7960	0
181	20250304	183500	3402395040	7960	7960	7960	7960	0
182	20250304	183400	3402395040	7960	7960	7960	7960	5108
183	20250304	183300	3402395040	7960	7960	7960	7960	0
184	20250304	183200	3402395040	7960	7960	7960	7960	0
185	20250304	183100	3402395040	7960	7960	7960	7960	0
186	20250304	183000	3402395040	7960	7960	7960	7960	0
187	20250304	182900	3402395040	7960	7960	7960	7960	0
188	20250304	182800	3402395040	7960	7960	7960	7960	0
189	20250304	182700	3402395040	7960	7960	7960	7960	0
190	20250304	182600	3402395040	7960	7960	7960	7960	0
191	20250304	182500	3402395040	7960	7960	7960	7960	0
192	20250304	182400	3402395040	7960	7960	7960	7960	0
193	20250304	182300	3402395040	7960	7960	7960	7960	0
194	20250304	182200	3402395040	7960	7960	7960	7960	0
195	20250304	182100	3402395040	7960	7960	7960	7960	0
196	20250304	182000	3402395040	7960	7960	7960	7960	0
197	20250304	181900	3402395040	7960	7960	7960	7960	0
198	20250304	181800	3402395040	7960	7960	7960	7960	0
199	20250304	181700	3402395040	7960	7960	7960	7960	0
200	20250304	181600	3402395040	7960	7960	7960	7960	0
201	20250304	181500	3402395040	7960	7960	7960	7960	0
202	20250304	181400	3402395040	7960	7960	7960	7960	0
203	20250304	181300	3402395040	7960	7960	7960	7960	0
204	20250304	181200	3402395040	7960	7960	7960	7960	0
205	20250304	181100	3402395040	7960	7960	7960	7960	0
206	20250304	181000	3402395040	7960	7960	7960	7960	0
207	20250304	180900	3402395040	7960	7960	7960	7960	0
208	20250304	180800	3402395040	7960	7960	7960	7960	0
209	20250304	180700	3402395040	7960	7960	7960	7960	0
210	20250304	180600	3402395040	7960	7960	7960	7960	0
211	20250304	180500	3402395040	7960	7960	7960	7960	0
212	20250304	180400	3402395040	7960	7960	7960	7960	5108
213	20250304	180300	3402395040	7960	7960	7960	7960	0
214	20250304	180200	3402395040	7960	7960	7960	7960	0
215	20250304	180100	3402395040	7960	7960	7960	7960	0
216	20250304	180000	3402395040	7960	7960	7960	7960	0
217	20250304	175900	3402395040	7960	7960	7960	7960	0
218	20250304	175800	3402395040	7960	7960	7960	7960	0
219	20250304	175700	3402395040	7960	7960	7960	7960	0
220	20250304	175600	3402395040	7960	7960	7960	7960	0
221	20250304	175500	3402395040	7960	7960	7960	7960	0
222	20250304	175400	3402395040	7960	7960	7960	7960	0
223	20250304	175300	3402395040	7960	7960	7960	7960	0
224	20250304	175200	3402395040	7960	7960	7960	7960	0
225	20250304	175100	3402395040	7960	7960	7960	7960	0
226	20250304	175000	3402395040	7960	7960	7960	7960	0
227	20250304	174900	3402395040	7960	7960	7960	7960	0
228	20250304	174800	3402395040	7960	7960	7960	7960	0
229	20250304	174700	3402395040	7960	7960	7960	7960	0
230	20250304	174600	3402395040	7960	7960	7960	7960	0
231	20250304	174500	3402395040	7960	7960	7960	7960	0
232	20250304	174400	3402395040	7960	7960	7960	7960	0
233	20250304	174300	3402395040	7960	7960	7960	7960	0
234	20250304	174200	3402395040	7960	7960	7960	7960	0
235	20250304	174100	3402395040	7960	7960	7960	7960	0
236	20250304	174000	3402395040	7960	7960	7960	7960	0
237	20250304	173900	3402395040	7960	7960	7960	7960	0
238	20250304	173800	3402395040	7960	7960	7960	7960	0
239	20250304	173700	3402395040	7960	7960	7960	7960	0
240	20250304	173600	3402395040	7960	7960	7960	7960	0
241	20250304	173500	3402395040	7960	7960	7960	7960	0
242	20250304	173400	3402395040	7960	7960	7960	7960	5108
243	20250304	173300	3402395040	7960	7960	7960	7960	0
244	20250304	173200	3402395040	7960	7960	7960	7960	0
245	20250304	173100	3402395040	7960	7960	7960	7960	0
246	20250304	173000	3402395040	7960	7960	7960	7960	0
247	20250304	172900	3402395040	7960	7960	7960	7960	0
248	20250304	172800	3402395040	7960	7960	7960	7960	0
249	20250304	172700	3402395040	7960	7960	7960	7960	0
250	20250304	172600	3402395040	7960	7960	7960	7960	0
251	20250304	172500	3402395040	7960	7960	7960	7960	0
252	20250304	172400	3402395040	7960	7960	7960	7960	0
253	20250304	172300	3402395040	7960	7960	7960	7960	0
254	20250304	172200	3402395040	7960	7960	7960	7960	0
255	20250304	172100	3402395040	7960	7960	7960	7960	0
256	20250304	172000	3402395040	7960	7960	7960	7960	0
257	20250304	171900	3402395040	7960	7960	7960	7960	0
258	20250304	171800	3402395040	7960	7960	7960	7960	0
259	20250304	171700	3402395040	7960	7960	7960	7960	0
260	20250304	171600	3402395040	7960	7960	7960	7960	0
261	20250304	171500	3402395040	7960	7960	7960	7960	0
262	20250304	171400	3402395040	7960	7960	7960	7960	0
263	20250304	171300	3402395040	7960	7960	7960	7960	0
264	20250304	171200	3402395040	7960	7960	7960	7960	0
265	20250304	171100	3402395040	7960	7960	7960	7960	0
266	20250304	171000	3402395040	7960	7960	7960	7960	0
267	20250304	170900	3402395040	7960	7960	7960	7960	0
268	20250304	170800	3402395040	7960	7960	7960	7960	0
269	20250304	170700	3402395040	7960	7960	7960	7960	0
270	20250304	170600	3402395040	7960	7960	7960	7960	0
271	20250304	170500	3402395040	7960	7960	7960	7960	0
272	20250304	170400	3402395040	7960	7960	7960	7960	5108
273	20250304	170300	3402395040	7960	7960	7960	7960	0
274	20250304	170200	3402395040	7960	7960	7960	7960	0
275	20250304	170100	3402395040	7960	7960	7960	7960	0
276	20250304	170000	3402395040	7960	7960	7960	7960	0
277	20250304	165900	3402395040	7960	7960	7960	7960	0
278	20250304	165800	3402395040	7960	7960	7960	7960	0
279	20250304	165700	3402395040	7960	7960	7960	7960	0
280	20250304	165600	3402395040	7960	7960	7960	7960	0
281	20250304	165500	3402395040	7960	7960	7960	7960	0
282	20250304	165400	3402395040	7960	7960	7960	7960	0
283	20250304	165300	3402395040	7960	7960	7960	7960	0
284	20250304	165200	3402395040	7960	7960	7960	7960	0
285	20250304	165100	3402395040	7960	7960	7960	7960	0
286	20250304	165000	3402395040	7960	7960	7960	7960	0
287	20250304	164900	3402395040	7960	7960	7960	7960	0
288	20250304	164800	3402395040	7960	7960	7960	7960	0
289	20250304	164700	3402395040	7960	7960	7960	7960	0
290	20250304	164600	3402395040	7960	7960	7960	7960	0
291	20250304	164500	3402395040	7960	7960	7960	7960	0
292	20250304	164400	3402395040	7960	7960	7960	7960	0
293	20250304	164300	3402395040	7960	7960	7960	7960	0
294	20250304	164200	3402395040	7960	7960	7960	7960	0
295	20250304	164100	3402395040	7960	7960	7960	7960	0
296	20250304	164000	3402395040	7960	7960	7960	7960	0
297	20250304	163900	3402395040	7960	7960	7960	7960	0
298	20250304	163800	3402395040	7960	7960	7960	7960	0
299	20250304	163700	3402395040	7960	7960	7960	7960	0
300	20250304	163600	3402395040	7960	7960	7960	7960	0
301	20250304	163500	3402395040	7960	7960	7960	7960	0
302	20250304	163400	3402395040	7960	7960	7960	7960	5108
303	20250304	163300	3402395040	7960	7960	7960	7960	0
304	20250304	163200	3402395040	7960	7960	7960	7960	0
305	20250304	163100	3402395040	7960	7960	7960	7960	0
306	20250304	163000	3402395040	7960	7960	7960	7960	0
307	20250304	162900	3402395040	7960	7960	7960	7960	0
308	20250304	162800	3402395040	7960	7960	7960	7960	0
309	20250304	162700	3402395040	7960	7960	7960	7960	0
310	20250304	162600	3402395040	7960	7960	7960	7960	0
311	20250304	162500	3402395040	7960	7960	7960	7960	0
312	20250304	162400	3402395040	7960	7960	7960	7960	0
313	20250304	162300	3402395040	7960	7960	7960	7960	0
314	20250304	162200	3402395040	7960	7960	7960	7960	0
315	20250304	162100	3402395040	7960	7960	7960	7960	0
316	20250304	162000	3402395040	7960	7960	7960	7960	0
317	20250304	161900	3402395040	7960	7960	7960	7960	0
318	20250304	161800	3402395040	7960	7960	7960	7960	0
319	20250304	161700	3402395040	7960	7960	7960	7960	0
320	20250304	161600	3402395040	7960	7960	7960	7960	0
321	20250304	161500	3402395040	7960	7960	7960	7960	0
322	20250304	161400	3402395040	7960	7960	7960	7960	0
323	20250304	161300	3402395040	7960	7960	7960	7960	0
324	20250304	161200	3402395040	7960	7960	7960	7960	0
325	20250304	161100	3402395040	7960	7960	7960	7960	0
326	20250304	161000	3402395040	7960	7960	7960	7960	0
327	20250304	160900	3402395040	7960	7960	7960	7960	0
328	20250304	160800	3402395040	7960	7960	7960	7960	0
329	20250304	160700	3402395040	7960	7960	7960	7960	0
330	20250304	160600	3402395040	7960	7960	7960	7960	0
331	20250304	160500	3402395040	7960	7960	7960	7960	0
332	20250304	160400	3402395040	7960	7960	7960	7960	5108
333	20250304	160300	3402395040	7960	7960	7960	7960	0
334	20250304	160200	3402395040	7960	7960	7960	7960	0
335	20250304	160100	3402395040	7960	7960	7960	7960	0
336	20250304	160000	3402395040	7960	7960	7960	7960	0
337	20250304	155900	3402395040	7960	7960	7960	7960	0
338	20250304	155800	3402395040	7960	7960	7960	7960	0
339	20250304	155700	3402395040	7960	7960	7960	7960	0
340	20250304	155600	3402395040	7960	7960	7960	7960	0
341	20250304	155500	3402395040	7960	7960	7960	7960	0
342	20250304	155400	3402395040	7960	7960	7960	7960	0
343	20250304	155300	3402395040	7960	7960	7960	7960	0
344	20250304	155200	3402395040	7960	7960	7960	7960	0
345	20250304	155100	3402395040	7960	7960	7960	7960	0
346	20250304	155000	3402395040	7960	7960	7960	7960	0
347	20250304	154900	3402395040	7960	7960	7960	7960	0
348	20250304	154800	3402395040	7960	7960	7960	7960	0
349	20250304	154700	3402395040	7960	7960	7960	7960	0
350	20250304	154600	3402395040	7960	7960	7960	7960	0
351	20250304	154500	3402395040	7960	7960	7960	7960	0
352	20250304	154400	3402395040	7960	7960	7960	7960	0
353	20250304	154300	3402395040	7960	7960	7960	7960	0
354	20250304	154200	3402395040	7960	7960	7960	7960	0
355	20250304	154100	3402395040	7960	7960	7960	7960	0
356	20250304	154000	3402395040	7960	7960	7960	7960	0
357	20250304	153900	3402395040	7960	7960	7960	7960	0
358	20250304	153800	3402395040	7960	7960	7960	7960	0
359	20250304	153700	3402395040	7960	7960	7960	7960	0
360	20250304	153600	3402395040	7960	7960	7960	7960	0
361	20250304	153500	3402395040	7960	7960	7960	7960	0
362	20250304	153400	3402395040	7960	7960	7960	7960	5108
363	20250304	153300	3402395040	7960	7960	7960	7960	0
364	20250304	153200	3402395040	7960	7960	7960	7960	0
365	20250304	153100	3402395040	7960	7960	7960	7960	0
366	20250304	153000	3402395040	7960	7960	7960	7960	5108
367	20250304	152900	3361735360	7970	7970	7970	7970	0
368	20250304	152800	3361735360	7970	7970	7970	7970	0
369	20250304	152700	3361735360	7970	7970	7970	7970	0
370	20250304	152600	3361735360	7970	7970	7970	7970	0
371	20250304	152500	3361735360	7970	7970	7970	7970	0
372	20250304	152400	3361735360	7970	7970	7970	7970	0
373	20250304	152300	3361735360	7970	7970	7970	7970	0
374	20250304	152200	3361735360	7970	7970	7970	7970	0
375	20250304	152100	3361735360	7970	7970	7970	7970	0
376	20250304	152000	3361735360	7970	7970	7970	7970	0
377	20250304	151900	3361735360	7970	7990	7990	7970	3824
378	20250304	151800	3331221360	7980	7980	7990	7980	504
379	20250304	151700	3327198340	7980	7980	7985	7980	162
380	20250304	151600	3325905570	7980	7990	8000	7980	485
381	20250304	151500	3322032100	7990	8000	8000	7980	53
382	20250304	151400	3321608860	7980	8000	8010	7980	2027
383	20250304	151300	3305423410	8000	8000	8000	8000	100
384	20250304	151200	3304623410	8000	7990	8000	7990	199
385	20250304	151100	3303032120	7990	8000	8000	7990	359
386	20250304	151000	3300162320	8000	7990	8010	7990	451
387	20250304	150900	3296556340	7990	8000	8010	7990	548
388	20250304	150800	3292176840	7990	7990	8010	7990	854
389	20250304	150700	3285350470	8000	7990	8000	7990	208
390	20250304	150600	3283687480	7990	8000	8000	7990	742
391	20250304	150500	3277752840	8000	8000	8000	8000	582
392	20250304	150400	3273096840	8020	8010	8020	8000	1557
393	20250304	150300	3260631320	8010	8000	8010	8000	1420
394	20250304	150200	3249267270	8000	7990	8000	7990	1059
395	20250304	150100	3240799660	8000	8000	8010	7990	4419
396	20250304	150000	3205447600	8000	8000	8000	8000	14
397	20250304	145900	3205335600	8000	8000	8000	8000	152
398	20250304	145800	3204119600	8000	8000	8010	8000	213
399	20250304	145700	3202413850	8010	8010	8010	8000	922
400	20250304	145600	3195031740	8010	8010	8030	8010	1809
401	20250304	145500	3180540390	8020	8030	8030	8000	741
402	20250304	145400	3174599210	8030	7990	8040	7990	515
403	20250304	145300	3170464780	8030	8000	8030	7990	3023
404	20250304	145200	3146253730	8000	8000	8010	8000	483
405	20250304	145100	3142389700	7990	8000	8000	7990	752
406	20250304	145000	3136380710	8020	8000	8020	7990	919
407	20250304	144900	3129022470	8000	8000	8000	8000	0
408	20250304	144800	3129022470	8000	7990	8000	7990	85
409	20250304	144700	3128342710	7990	8010	8010	7990	131
410	20250304	144600	3127295420	8020	7980	8020	7980	29
411	20250304	144500	3127063920	8000	7980	8000	7970	986
412	20250304	144400	3119183260	8000	7980	8000	7980	240
413	20250304	144300	3117266650	7990	7970	7990	7950	537
414	20250304	144200	3112983940	7950	7970	7970	7950	325
415	20250304	144100	3110395740	7970	7960	7970	7950	1814
416	20250304	144000	3095956870	7970	7960	7970	7960	15
417	20250304	143900	3095837380	7970	7950	7970	7950	209
418	20250304	143800	3094174580	7970	7970	7970	7950	1060
419	20250304	143700	3085734380	7980	7940	7980	7940	164
420	20250304	143600	3084430980	7950	7960	7980	7950	1045
421	20250304	143500	3076116830	7980	7980	8000	7980	396
422	20250304	143400	3072956690	8000	7970	8000	7960	1864
423	20250304	143300	3058102680	7970	7940	7970	7940	441
424	20250304	143200	3054597670	7940	7930	7940	7920	1012
425	20250304	143100	3046569250	7930	7940	7940	7930	221
426	20250304	143000	3044816510	7940	7950	7970	7930	191
427	20250304	142900	3043299780	7950	7940	7960	7940	831
428	20250304	142800	3036700310	7990	7970	7990	7940	23
429	20250304	142700	3036517430	7960	7960	7960	7950	636
430	20250304	142600	3031460090	7990	7980	7990	7960	511
431	20250304	142500	3027388050	7990	7980	7990	7980	328
432	20250304	142400	3024770600	7980	7980	7980	7970	301
433	20250304	142300	3022371590	7980	7980	7980	7970	148
434	20250304	142200	3021191050	8020	8000	8020	7970	155
435	20250304	142100	3019954550	8010	7970	8010	7960	1298
436	20250304	142000	3009605510	8010	8020	8020	7960	1208
437	20250304	141900	2999960090	8020	7990	8020	7990	54
438	20250304	141800	2999528600	7990	8000	8020	7990	837
439	20250304	141700	2992837930	8020	8010	8020	7990	670
440	20250304	141600	2987471530	8020	8010	8020	7980	1294
441	20250304	141500	2977107120	8010	8000	8010	7980	508
442	20250304	141400	2973043110	7970	7970	7970	7970	25
443	20250304	141300	2972843860	8000	8000	8000	8000	26
444	20250304	141200	2972635860	8000	7970	8000	7960	63
445	20250304	141100	2972134200	7960	7970	8010	7960	666
446	20250304	141000	2966829200	7970	7980	7980	7970	121
447	20250304	140900	2965864120	8020	8020	8020	8020	0
448	20250304	140800	2965864120	8020	8000	8020	7970	483
449	20250304	140700	2962007060	8020	8020	8020	8020	2
450	20250304	140600	2961991020	7970	7980	7980	7970	12
451	20250304	140500	2961895330	8020	8000	8020	7970	3433
452	20250304	140400	2934473620	8010	8010	8010	8010	116
453	20250304	140300	2933544460	8020	8010	8020	8010	241
454	20250304	140200	2931613000	8020	8020	8020	8010	103
455	20250304	140100	2930787950	8010	8010	8020	8010	170
456	20250304	140000	2929426240	8010	8000	8010	8000	74
457	20250304	135900	2928834200	8000	8010	8010	8000	127
458	20250304	135800	2927816940	8010	8010	8020	8010	968
459	20250304	135700	2920062710	8010	8010	8010	8010	569
460	20250304	135600	2915505020	8020	8035	8040	8020	3740
461	20250304	135500	2885480710	8035	8030	8035	8030	117
462	20250304	135400	2884541100	8030	8030	8030	8030	403
463	20250304	135300	2881305010	8040	8030	8040	8030	590
464	20250304	135200	2876567300	8040	8040	8040	8040	129
465	20250304	135100	2875530140	8050	8040	8050	8030	555
466	20250304	135000	2871068160	8040	8050	8050	8040	770
467	20250304	134900	2864875350	8050	8040	8060	8040	615
468	20250304	134800	2859928090	8050	8040	8050	8040	978
469	20250304	134700	2852056870	8040	8040	8050	8040	430
470	20250304	134600	2848599660	8040	8040	8050	8040	1704
471	20250304	134500	2834899490	8040	8040	8050	8040	16
472	20250304	134400	2834770760	8050	8060	8060	8040	130
473	20250304	134300	2833724170	8060	8060	8060	8060	1
474	20250304	134200	2833716110	8040	8040	8040	8040	39
475	20250304	134100	2833402550	8060	8040	8060	8040	984
476	20250304	134000	2825481620	8060	8060	8060	8040	1558
477	20250304	133900	2812926020	8060	8080	8080	8050	829
478	20250304	133800	2806244405	8050	8090	8090	8050	5139
479	20250304	133700	2764803715	8090	8080	8100	8070	2372
480	20250304	133600	2745632775	8070	8080	8080	8070	153
481	20250304	133500	2744396820	8080	8080	8080	8080	374
482	20250304	133400	2741374900	8080	8070	8080	8060	1230
483	20250304	133300	2731436780	8070	8060	8070	8060	140
484	20250304	133200	2730307110	8080	8060	8080	8060	147
485	20250304	133100	2729120250	8090	8050	8090	8050	620
486	20250304	133000	2724110790	8050	8060	8070	8050	2352
487	20250304	132900	2705161360	8070	8070	8080	8060	583
488	20250304	132800	2700456380	8070	8070	8080	8070	536
489	20250304	132700	2696130850	8070	8060	8080	8060	172
490	20250304	132600	2694744130	8040	8040	8090	8040	1443
491	20250304	132500	2683086140	8050	8050	8050	8040	288
492	20250304	132400	2680767850	8040	8030	8040	8030	19
493	20250304	132300	2680615190	8040	8070	8070	8035	1529
494	20250304	132200	2668305115	8060	8080	8080	8060	661
495	20250304	132100	2662966525	8070	8070	8090	8060	1613
496	20250304	132000	2649942675	8070	8010	8070	8010	491
497	20250304	131900	2645987635	8050	8030	8050	8010	974
498	20250304	131800	2638163075	8030	8030	8030	8020	97
499	20250304	131700	2637384295	8020	8000	8020	8000	228
500	20250304	131600	2635558295	7990	7990	7990	7990	12
501	20250304	131500	2635462415	8000	8020	8020	8000	3
502	20250304	131400	2635438375	8020	8020	8020	8000	303
503	20250304	131300	2633012275	8020	8020	8020	8020	100
504	20250304	131200	2632210275	8030	7990	8040	7980	546
505	20250304	131100	2627837425	7980	7960	8040	7960	1395
506	20250304	131000	2616651665	8000	8000	8010	7960	1322
507	20250304	130900	2606076145	8000	7960	8000	7960	329
508	20250304	130800	2603457265	8000	7950	8000	7950	206
509	20250304	130700	2601811995	7950	7980	7990	7950	860
510	20250304	130600	2594948175	7980	7960	7980	7960	235
511	20250304	130500	2593076715	7960	7960	7960	7960	1072
512	20250304	130400	2584543595	7990	7990	7990	7940	35
513	20250304	130300	2584264845	7990	7940	7990	7940	283
514	20250304	130200	2582006355	7940	7960	7980	7920	715
515	20250304	130100	2576310735	7910	7970	7970	7890	2260
516	20250304	130000	2558421335	7970	7990	7990	7970	509
517	20250304	125900	2554364545	7990	7970	7990	7970	115
518	20250304	125800	2553447315	7970	7970	7970	7970	52
519	20250304	125700	2553032875	7980	7970	7980	7940	612
520	20250304	125600	2548154795	7970	7970	7970	7960	467
521	20250304	125500	2544432865	7940	7940	7940	7940	350
522	20250304	125400	2541653865	7970	7940	7970	7940	22
523	20250304	125300	2541479085	7940	7970	7970	7940	327
524	20250304	125200	2538878155	7970	7970	7980	7960	320
525	20250304	125100	2536330665	7960	7940	7960	7940	189
526	20250304	125000	2534828985	7940	7950	7950	7940	59
527	20250304	124900	2534360265	7950	7920	7950	7920	54
528	20250304	124800	2533931935	7930	7970	7970	7910	58
529	20250304	124700	2533472485	7950	7980	7980	7950	3
530	20250304	124600	2533448605	7930	7900	7930	7890	608
531	20250304	124500	2528632585	7900	7920	7930	7900	948
532	20250304	124400	2521124505	7920	7910	7920	7880	2303
533	20250304	124300	2502946415	7930	7940	7940	7900	2744
534	20250304	124200	2481204575	7950	7940	7960	7940	741
535	20250304	124100	2475312910	7950	7960	7960	7940	413
536	20250304	124000	2472030520	7960	7960	7960	7960	462
537	20250304	123900	2468353000	7960	7960	7960	7960	10
538	20250304	123800	2468273400	7980	7970	7980	7970	13
539	20250304	123700	2468169770	7970	7970	7990	7970	211
540	20250304	123600	2466484100	7970	8000	8000	7970	808
541	20250304	123500	2460036010	7990	8000	8000	7990	15
542	20250304	123400	2459916140	8000	8020	8020	8000	105
543	20250304	123300	2459075070	7990	7990	8020	7990	527
544	20250304	123200	2454864310	8020	7990	8020	7990	1068
545	20250304	123100	2446314930	7990	7970	7990	7970	713
546	20250304	123000	2440619720	7970	8000	8010	7970	217
547	20250304	122900	2438888550	7970	7970	7970	7970	59
548	20250304	122800	2438418320	8010	7960	8010	7960	19
549	20250304	122700	2438267030	7970	7970	7970	7970	781
550	20250304	122600	2432042460	8020	8020	8020	8020	107
551	20250304	122500	2431184320	8020	7980	8020	7960	57
552	20250304	122400	2430730060	8000	7980	8020	7960	31
553	20250304	122300	2430482730	8020	7970	8020	7960	284
554	20250304	122200	2428208460	8010	8010	8010	8010	51
555	20250304	122100	2427799950	8010	7990	8010	7960	1384
556	20250304	122000	2416734020	7960	7970	7970	7960	132
557	20250304	121900	2415683180	7960	7960	7960	7960	39
558	20250304	121800	2415372740	7970	7960	8000	7960	132
559	20250304	121700	2414320980	7960	7960	8000	7960	1050
560	20250304	121600	2405952780	8000	7960	8000	7960	538
561	20250304	121500	2401670060	8010	7970	8010	7960	112
562	20250304	121400	2400777890	7970	7980	8020	7970	329
563	20250304	121300	2398143120	8020	7980	8020	7980	89
564	20250304	121200	2397430460	8000	8020	8020	8000	205
565	20250304	121100	2395790120	8020	7970	8020	7970	110
566	20250304	121000	2394909610	8020	7960	8020	7960	198
567	20250304	120900	2393323710	7960	8000	8010	7920	838
568	20250304	120800	2386660860	7970	7990	8010	7970	571
569	20250304	120700	2382103080	8020	8020	8030	7980	309
570	20250304	120600	2379631170	8020	7960	8030	7960	136
571	20250304	120500	2378542610	8030	7980	8040	7950	118
572	20250304	120400	2377596230	8050	7930	8060	7930	4042
573	20250304	120300	2345087350	7930	7920	7930	7920	100
574	20250304	120200	2344295300	7920	7920	7950	7920	852
575	20250304	120100	2337547250	7920	7950	7950	7920	1159
576	20250304	120000	2328354870	7940	7970	7970	7940	775
577	20250304	115900	2322191880	7980	7950	7980	7950	391
578	20250304	115800	2319078100	7960	7960	7960	7950	250
579	20250304	115700	2317089060	7970	7970	7970	7960	228
580	20250304	115600	2315272770	7980	8020	8020	7970	1554
581	20250304	115500	2302869290	8000	8000	8010	7990	1605
582	20250304	115400	2290023270	7990	8030	8030	7990	1141
583	20250304	115300	2280895480	8020	8040	8040	8000	1416
584	20250304	115200	2269533320	8040	8120	8120	8040	13923
585	20250304	115100	2157250980	8100	8020	8200	7950	23063
586	20250304	115000	1970555930	7920	7890	8020	7860	5917
587	20250304	114900	1923440550	7890	7890	7890	7870	157
588	20250304	114800	1922204920	7880	7890	7920	7880	626
589	20250304	114700	1917268910	7890	7890	7890	7890	200
590	20250304	114600	1915690910	7890	7880	7890	7880	2
591	20250304	114500	1915675140	7940	7890	7940	7890	3893
592	20250304	114400	1884865440	7890	7880	7890	7880	428
593	20250304	114300	1881491450	7890	7850	7890	7850	3012
594	20250304	114200	1857782500	7850	7850	7850	7850	124
595	20250304	114100	1856809100	7860	7860	7860	7860	47
596	20250304	114000	1856439680	7850	7850	7860	7840	646
597	20250304	113900	1851368800	7850	7850	7850	7840	313
598	20250304	113800	1848913060	7850	7850	7850	7850	22
599	20250304	113700	1848740360	7850	7850	7850	7850	13
600	20250304	113600	1848638310	7840	7840	7850	7840	740
601	20250304	113500	1842836550	7850	7850	7850	7850	0
602	20250304	113400	1842836550	7850	7850	7850	7850	5
603	20250304	113300	1842797300	7850	7840	7850	7840	324
604	20250304	113200	1840256790	7840	7810	7840	7810	779
605	20250304	113100	1834154530	7840	7820	7840	7810	1047
606	20250304	113000	1825956370	7820	7820	7820	7820	1
607	20250304	112900	1825948550	7810	7790	7810	7790	244
608	20250304	112800	1824043110	7810	7810	7810	7790	123
609	20250304	112700	1823082880	7810	7810	7810	7810	40
610	20250304	112600	1822770480	7810	7810	7810	7810	67
611	20250304	112500	1822247210	7790	7790	7790	7790	101
612	20250304	112400	1821460420	7790	7790	7790	7790	349
613	20250304	112300	1818741710	7780	7790	7790	7780	17
614	20250304	112200	1818609430	7790	7790	7790	7790	111
615	20250304	112100	1817744740	7790	7790	7790	7780	43
616	20250304	112000	1817410090	7790	7790	7790	7790	1
617	20250304	111900	1817402300	7780	7795	7795	7780	134
618	20250304	111800	1816359105	7790	7790	7790	7790	1267
619	20250304	111700	1806489175	7800	7810	7810	7800	1341
620	20250304	111600	1796029365	7810	7800	7810	7800	805
621	20250304	111500	1789749265	7800	7810	7810	7800	1258
622	20250304	111400	1779924365	7810	7810	7810	7810	50
623	20250304	111300	1779533865	7820	7830	7830	7820	52
624	20250304	111200	1779127215	7830	7830	7830	7820	413
625	20250304	111100	1775897445	7820	7820	7820	7810	637
626	20250304	111000	1770916265	7820	7820	7820	7820	730
627	20250304	110900	1765207665	7830	7830	7830	7820	16
628	20250304	110800	1765082475	7830	7820	7830	7820	350
629	20250304	110700	1762344475	7820	7820	7820	7820	0
630	20250304	110600	1762344475	7820	7820	7820	7820	49
631	20250304	110500	1761961295	7820	7820	7820	7810	347
632	20250304	110400	1759250445	7820	7820	7830	7810	428
633	20250304	110300	1755907085	7820	7830	7830	7810	462
634	20250304	110200	1752296845	7830	7820	7830	7810	364
635	20250304	110100	1749451355	7820	7830	7830	7810	340
636	20250304	110000	1746795515	7830	7820	7830	7810	840
637	20250304	105900	1740221735	7810	7820	7830	7810	1162
638	20250304	105800	1731137885	7810	7810	7820	7810	1198
639	20250304	105700	1721779505	7810	7810	7820	7810	33
640	20250304	105600	1721521675	7810	7810	7810	7790	542
641	20250304	105500	1717289355	7810	7810	7810	7800	1120
642	20250304	105400	1708543055	7800	7760	7800	7740	2597
643	20250304	105300	1688321925	7760	7770	7790	7740	2740
644	20250304	105200	1667075815	7770	7770	7780	7770	532
645	20250304	105100	1662942155	7770	7770	7770	7760	212
646	20250304	105000	1661295655	7770	7760	7770	7760	121
647	20250304	104900	1660356085	7760	7760	7760	7760	535
648	20250304	104800	1656204485	7770	7750	7770	7730	2439
649	20250304	104700	1637345955	7740	7740	7750	7735	2223
650	20250304	104600	1620131805	7740	7750	7750	7740	140
651	20250304	104500	1619047855	7750	7750	7770	7750	2119
652	20250304	104400	1602618135	7750	7740	7760	7740	802
653	20250304	104300	1596409950	7740	7720	7740	7710	946
654	20250304	104200	1589105410	7720	7720	7730	7710	1724
655	20250304	104100	1575810950	7730	7720	7730	7720	897
656	20250304	104000	1568884930	7730	7730	7740	7720	1036
657	20250304	103900	1560882010	7740	7740	7790	7730	1029
658	20250304	103800	1552926070	7740	7740	7740	7730	568
659	20250304	103700	1548530980	7740	7770	7800	7720	5508
660	20250304	103600	1505914620	7800	7760	7810	7750	6919
661	20250304	103500	1452276820	7770	7760	7770	7750	3051
662	20250304	103400	1428584030	7770	7780	7790	7750	5094
663	20250304	103300	1389033240	7790	7790	7790	7780	1121
664	20250304	103200	1380305660	7810	7800	7810	7770	5348
665	20250304	103100	1338647420	7810	7810	7810	7810	695
666	20250304	103000	1333219470	7810	7830	7830	7810	91
667	20250304	102900	1332508540	7810	7810	7810	7810	1538
668	20250304	102800	1320496760	7840	7820	7840	7810	112
669	20250304	102700	1319621200	7820	7830	7830	7820	1825
670	20250304	102600	1305349650	7820	7840	7840	7820	305
671	20250304	102500	1302964270	7880	7860	7880	7820	1672
672	20250304	102400	1289844880	7860	7860	7860	7850	1514
673	20250304	102300	1277944850	7860	7870	7910	7860	1650
674	20250304	102200	1264932700	7870	7870	7870	7870	313
675	20250304	102100	1262469390	7870	7870	7870	7860	250
676	20250304	102000	1260503890	7870	7870	7870	7850	38
677	20250304	101900	1260205190	7870	7870	7870	7850	243
678	20250304	101800	1258297200	7850	7870	7870	7850	138
679	20250304	101700	1257211660	7850	7890	7890	7850	36
680	20250304	101600	1256928020	7840	7830	7900	7830	4336
681	20250304	101500	1222758570	7810	7830	7830	7810	81
682	20250304	101400	1222124360	7830	7830	7830	7830	1
683	20250304	101300	1222116530	7830	7830	7830	7790	1463
684	20250304	101200	1210696760	7830	7810	7830	7810	222
685	20250304	101100	1208961860	7810	7810	7810	7790	1300
686	20250304	101000	1198811040	7810	7790	7810	7790	2415
687	20250304	100900	1179965580	7800	7800	7800	7800	90
688	20250304	100800	1179263580	7790	7800	7800	7790	405
689	20250304	100700	1176104730	7800	7810	7810	7800	1204
690	20250304	100600	1166712980	7810	7820	7820	7800	1628
691	20250304	100500	1154002760	7820	7830	7830	7815	379
692	20250304	100400	1151038170	7820	7855	7855	7820	1087
693	20250304	100300	1142529320	7840	7850	7850	7840	128
694	20250304	100200	1141525780	7850	7850	7860	7840	705
695	20250304	100100	1135995010	7870	7880	7890	7860	844
696	20250304	100000	1129352440	7890	7870	7910	7870	2132
697	20250304	095900	1112519080	7870	7880	7880	7870	211
698	20250304	095800	1110857210	7870	7890	7900	7780	4421
699	20250304	095700	1076182450	7890	7850	7900	7820	5978
700	20250304	095600	1029123370	7850	7820	7860	7780	7212
701	20250304	095500	972862150	7860	7850	7860	7820	643
702	20250304	095400	967816970	7850	7860	7870	7780	5474
703	20250304	095300	924972420	7860	7840	7860	7840	2100
704	20250304	095200	908487660	7850	7840	7850	7840	8891
705	20250304	095100	838782000	7840	7840	7840	7820	468
706	20250304	095000	835120520	7840	7830	7840	7820	3426
707	20250304	094900	808289090	7820	7830	7830	7800	760
708	20250304	094800	802344000	7830	7830	7840	7770	5137
709	20250304	094700	762305590	7830	7800	7830	7800	219
710	20250304	094600	760593330	7810	7800	7810	7790	263
711	20250304	094500	758542220	7810	7810	7810	7790	762
712	20250304	094400	752597540	7820	7800	7820	7800	154
713	20250304	094300	751395840	7800	7840	7840	7790	2249
714	20250304	094200	733855470	7800	7840	7840	7800	1436
715	20250304	094100	722641730	7840	7820	7840	7810	913
716	20250304	094000	715505480	7810	7830	7830	7810	269
717	20250304	093900	713402080	7830	7825	7830	7820	1012
718	20250304	093800	705488070	7825	7835	7835	7825	185
719	20250304	093700	704039875	7845	7860	7860	7840	241
720	20250304	093600	702146710	7810	7860	7860	7810	5976
721	20250304	093500	655406950	7860	7860	7870	7850	849
722	20250304	093400	648736350	7860	7850	7860	7830	505
723	20250304	093300	644776220	7840	7830	7840	7830	1882
724	20250304	093200	630029460	7840	7840	7840	7840	505
725	20250304	093100	626070260	7850	7850	7850	7840	119
726	20250304	093000	625136120	7830	7850	7850	7830	1202
727	20250304	092900	615712250	7860	7850	7870	7850	516
728	20250304	092800	611657850	7840	7830	7840	7830	271
729	20250304	092700	609533330	7840	7840	7840	7840	86
730	20250304	092600	608859090	7840	7820	7840	7810	684
731	20250304	092500	603513870	7820	7830	7840	7820	437
732	20250304	092400	600092850	7820	7830	7830	7810	711
733	20250304	092300	594531150	7820	7840	7840	7820	865
734	20250304	092200	587759380	7840	7840	7840	7810	577
735	20250304	092100	583243820	7840	7850	7850	7830	1366
736	20250304	092000	572532900	7850	7870	7880	7830	1618
737	20250304	091900	559823180	7870	7830	7870	7830	1357
738	20250304	091800	549177650	7830	7820	7830	7800	3795
739	20250304	091700	519553410	7820	7830	7830	7800	1643
740	20250304	091600	506700760	7830	7840	7840	7830	1589
741	20250304	091500	494253590	7830	7820	7840	7790	3271
742	20250304	091400	468669280	7820	7780	7820	7770	2038
743	20250304	091300	452781550	7770	7790	7800	7770	2766
744	20250304	091200	431247070	7790	7790	7800	7780	4560
745	20250304	091100	395761420	7800	7800	7830	7790	2844
746	20250304	091000	373591520	7830	7800	7830	7800	495
747	20250304	090900	369726280	7800	7830	7830	7800	2823
748	20250304	090800	347685965	7830	7840	7840	7790	2145
749	20250304	090700	330951405	7780	7790	7840	7780	2244
750	20250304	090600	313475575	7780	7830	7890	7770	1712
751	20250304	090500	300133535	7790	7750	7870	7740	8144
752	20250304	090400	236720035	7750	7790	7790	7750	5274
753	20250304	090300	195794265	7790	7790	7800	7750	3059
754	20250304	090200	171982310	7790	7790	7830	7750	3433
755	20250304	090100	145252420	7790	7870	7870	7790	3604
756	20250304	090000	117073910	7870	7810	7890	7800	14878