KissMeData/430690/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	214700	270080535	4645	4645	4645	4645	2109
3	20250311	214600	270080535	4645	4645	4645	4645	0
4	20250311	214500	270080535	4645	4645	4645	4645	0
5	20250311	214400	270080535	4645	4645	4645	4645	0
6	20250311	214300	270080535	4645	4645	4645	4645	0
7	20250311	214200	270080535	4645	4645	4645	4645	0
8	20250311	214100	270080535	4645	4645	4645	4645	0
9	20250311	214000	270080535	4645	4645	4645	4645	0
10	20250311	213900	270080535	4645	4645	4645	4645	0
11	20250311	213800	270080535	4645	4645	4645	4645	0
12	20250311	213700	270080535	4645	4645	4645	4645	0
13	20250311	213600	270080535	4645	4645	4645	4645	0
14	20250311	213500	270080535	4645	4645	4645	4645	0
15	20250311	213400	270080535	4645	4645	4645	4645	0
16	20250311	213300	270080535	4645	4645	4645	4645	0
17	20250311	213200	270080535	4645	4645	4645	4645	0
18	20250311	213100	270080535	4645	4645	4645	4645	0
19	20250311	213000	270080535	4645	4645	4645	4645	0
20	20250311	212900	270080535	4645	4645	4645	4645	0
21	20250311	212800	270080535	4645	4645	4645	4645	0
22	20250311	212700	270080535	4645	4645	4645	4645	0
23	20250311	212600	270080535	4645	4645	4645	4645	0
24	20250311	212500	270080535	4645	4645	4645	4645	0
25	20250311	212400	270080535	4645	4645	4645	4645	0
26	20250311	212300	270080535	4645	4645	4645	4645	0
27	20250311	212200	270080535	4645	4645	4645	4645	0
28	20250311	212100	270080535	4645	4645	4645	4645	0
29	20250311	212000	270080535	4645	4645	4645	4645	0
30	20250311	211900	270080535	4645	4645	4645	4645	0
31	20250311	211800	270080535	4645	4645	4645	4645	0
32	20250311	211700	270080535	4645	4645	4645	4645	2109
33	20250311	211600	270080535	4645	4645	4645	4645	0
34	20250311	211500	270080535	4645	4645	4645	4645	0
35	20250311	211400	270080535	4645	4645	4645	4645	0
36	20250311	211300	270080535	4645	4645	4645	4645	0
37	20250311	211200	270080535	4645	4645	4645	4645	0
38	20250311	211100	270080535	4645	4645	4645	4645	0
39	20250311	211000	270080535	4645	4645	4645	4645	0
40	20250311	210900	270080535	4645	4645	4645	4645	0
41	20250311	210800	270080535	4645	4645	4645	4645	0
42	20250311	210700	270080535	4645	4645	4645	4645	0
43	20250311	210600	270080535	4645	4645	4645	4645	0
44	20250311	210500	270080535	4645	4645	4645	4645	0
45	20250311	210400	270080535	4645	4645	4645	4645	0
46	20250311	210300	270080535	4645	4645	4645	4645	0
47	20250311	210200	270080535	4645	4645	4645	4645	0
48	20250311	210100	270080535	4645	4645	4645	4645	0
49	20250311	210000	270080535	4645	4645	4645	4645	0
50	20250311	205900	270080535	4645	4645	4645	4645	0
51	20250311	205800	270080535	4645	4645	4645	4645	0
52	20250311	205700	270080535	4645	4645	4645	4645	0
53	20250311	205600	270080535	4645	4645	4645	4645	0
54	20250311	205500	270080535	4645	4645	4645	4645	0
55	20250311	205400	270080535	4645	4645	4645	4645	0
56	20250311	205300	270080535	4645	4645	4645	4645	0
57	20250311	205200	270080535	4645	4645	4645	4645	0
58	20250311	205100	270080535	4645	4645	4645	4645	0
59	20250311	205000	270080535	4645	4645	4645	4645	0
60	20250311	204900	270080535	4645	4645	4645	4645	0
61	20250311	204800	270080535	4645	4645	4645	4645	0
62	20250311	204700	270080535	4645	4645	4645	4645	2109
63	20250311	204600	270080535	4645	4645	4645	4645	0
64	20250311	204500	270080535	4645	4645	4645	4645	0
65	20250311	204400	270080535	4645	4645	4645	4645	0
66	20250311	204300	270080535	4645	4645	4645	4645	0
67	20250311	204200	270080535	4645	4645	4645	4645	0
68	20250311	204100	270080535	4645	4645	4645	4645	0
69	20250311	204000	270080535	4645	4645	4645	4645	0
70	20250311	203900	270080535	4645	4645	4645	4645	0
71	20250311	203800	270080535	4645	4645	4645	4645	0
72	20250311	203700	270080535	4645	4645	4645	4645	0
73	20250311	203600	270080535	4645	4645	4645	4645	0
74	20250311	203500	270080535	4645	4645	4645	4645	0
75	20250311	203400	270080535	4645	4645	4645	4645	0
76	20250311	203300	270080535	4645	4645	4645	4645	0
77	20250311	203200	270080535	4645	4645	4645	4645	0
78	20250311	203100	270080535	4645	4645	4645	4645	0
79	20250311	203000	270080535	4645	4645	4645	4645	0
80	20250311	202900	270080535	4645	4645	4645	4645	0
81	20250311	202800	270080535	4645	4645	4645	4645	0
82	20250311	202700	270080535	4645	4645	4645	4645	0
83	20250311	202600	270080535	4645	4645	4645	4645	0
84	20250311	202500	270080535	4645	4645	4645	4645	0
85	20250311	202400	270080535	4645	4645	4645	4645	0
86	20250311	202300	270080535	4645	4645	4645	4645	0
87	20250311	202200	270080535	4645	4645	4645	4645	0
88	20250311	202100	270080535	4645	4645	4645	4645	0
89	20250311	202000	270080535	4645	4645	4645	4645	0
90	20250311	201900	270080535	4645	4645	4645	4645	0
91	20250311	201800	270080535	4645	4645	4645	4645	0
92	20250311	201700	270080535	4645	4645	4645	4645	2109
93	20250311	201600	270080535	4645	4645	4645	4645	0
94	20250311	201500	270080535	4645	4645	4645	4645	0
95	20250311	201400	270080535	4645	4645	4645	4645	0
96	20250311	201300	270080535	4645	4645	4645	4645	0
97	20250311	201200	270080535	4645	4645	4645	4645	0
98	20250311	201100	270080535	4645	4645	4645	4645	0
99	20250311	201000	270080535	4645	4645	4645	4645	0
100	20250311	200900	270080535	4645	4645	4645	4645	0
101	20250311	200800	270080535	4645	4645	4645	4645	0
102	20250311	200700	270080535	4645	4645	4645	4645	0
103	20250311	200600	270080535	4645	4645	4645	4645	0
104	20250311	200500	270080535	4645	4645	4645	4645	0
105	20250311	200400	270080535	4645	4645	4645	4645	0
106	20250311	200300	270080535	4645	4645	4645	4645	0
107	20250311	200200	270080535	4645	4645	4645	4645	0
108	20250311	200100	270080535	4645	4645	4645	4645	0
109	20250311	200000	270080535	4645	4645	4645	4645	0
110	20250311	195900	270080535	4645	4645	4645	4645	0
111	20250311	195800	270080535	4645	4645	4645	4645	0
112	20250311	195700	270080535	4645	4645	4645	4645	0
113	20250311	195600	270080535	4645	4645	4645	4645	0
114	20250311	195500	270080535	4645	4645	4645	4645	0
115	20250311	195400	270080535	4645	4645	4645	4645	0
116	20250311	195300	270080535	4645	4645	4645	4645	0
117	20250311	195200	270080535	4645	4645	4645	4645	0
118	20250311	195100	270080535	4645	4645	4645	4645	0
119	20250311	195000	270080535	4645	4645	4645	4645	0
120	20250311	194900	270080535	4645	4645	4645	4645	0
121	20250311	194800	270080535	4645	4645	4645	4645	0
122	20250311	194700	270080535	4645	4645	4645	4645	2109
123	20250311	194600	270080535	4645	4645	4645	4645	0
124	20250311	194500	270080535	4645	4645	4645	4645	0
125	20250311	194400	270080535	4645	4645	4645	4645	0
126	20250311	194300	270080535	4645	4645	4645	4645	0
127	20250311	194200	270080535	4645	4645	4645	4645	0
128	20250311	194100	270080535	4645	4645	4645	4645	0
129	20250311	194000	270080535	4645	4645	4645	4645	0
130	20250311	193900	270080535	4645	4645	4645	4645	0
131	20250311	193800	270080535	4645	4645	4645	4645	0
132	20250311	193700	270080535	4645	4645	4645	4645	0
133	20250311	193600	270080535	4645	4645	4645	4645	0
134	20250311	193500	270080535	4645	4645	4645	4645	0
135	20250311	193400	270080535	4645	4645	4645	4645	0
136	20250311	193300	270080535	4645	4645	4645	4645	0
137	20250311	193200	270080535	4645	4645	4645	4645	0
138	20250311	193100	270080535	4645	4645	4645	4645	0
139	20250311	193000	270080535	4645	4645	4645	4645	0
140	20250311	192900	270080535	4645	4645	4645	4645	0
141	20250311	192800	270080535	4645	4645	4645	4645	0
142	20250311	192700	270080535	4645	4645	4645	4645	0
143	20250311	192600	270080535	4645	4645	4645	4645	0
144	20250311	192500	270080535	4645	4645	4645	4645	0
145	20250311	192400	270080535	4645	4645	4645	4645	0
146	20250311	192300	270080535	4645	4645	4645	4645	0
147	20250311	192200	270080535	4645	4645	4645	4645	0
148	20250311	192100	270080535	4645	4645	4645	4645	0
149	20250311	192000	270080535	4645	4645	4645	4645	0
150	20250311	191900	270080535	4645	4645	4645	4645	0
151	20250311	191800	270080535	4645	4645	4645	4645	0
152	20250311	191700	270080535	4645	4645	4645	4645	2109
153	20250311	191600	270080535	4645	4645	4645	4645	0
154	20250311	191500	270080535	4645	4645	4645	4645	0
155	20250311	191400	270080535	4645	4645	4645	4645	0
156	20250311	191300	270080535	4645	4645	4645	4645	0
157	20250311	191200	270080535	4645	4645	4645	4645	0
158	20250311	191100	270080535	4645	4645	4645	4645	0
159	20250311	191000	270080535	4645	4645	4645	4645	0
160	20250311	190900	270080535	4645	4645	4645	4645	0
161	20250311	190800	270080535	4645	4645	4645	4645	0
162	20250311	190700	270080535	4645	4645	4645	4645	0
163	20250311	190600	270080535	4645	4645	4645	4645	0
164	20250311	190500	270080535	4645	4645	4645	4645	0
165	20250311	190400	270080535	4645	4645	4645	4645	0
166	20250311	190300	270080535	4645	4645	4645	4645	0
167	20250311	190200	270080535	4645	4645	4645	4645	0
168	20250311	190100	270080535	4645	4645	4645	4645	0
169	20250311	190000	270080535	4645	4645	4645	4645	0
170	20250311	185900	270080535	4645	4645	4645	4645	0
171	20250311	185800	270080535	4645	4645	4645	4645	0
172	20250311	185700	270080535	4645	4645	4645	4645	0
173	20250311	185600	270080535	4645	4645	4645	4645	0
174	20250311	185500	270080535	4645	4645	4645	4645	0
175	20250311	185400	270080535	4645	4645	4645	4645	0
176	20250311	185300	270080535	4645	4645	4645	4645	0
177	20250311	185200	270080535	4645	4645	4645	4645	0
178	20250311	185100	270080535	4645	4645	4645	4645	0
179	20250311	185000	270080535	4645	4645	4645	4645	0
180	20250311	184900	270080535	4645	4645	4645	4645	0
181	20250311	184800	270080535	4645	4645	4645	4645	0
182	20250311	184700	270080535	4645	4645	4645	4645	2109
183	20250311	184600	270080535	4645	4645	4645	4645	0
184	20250311	184500	270080535	4645	4645	4645	4645	0
185	20250311	184400	270080535	4645	4645	4645	4645	0
186	20250311	184300	270080535	4645	4645	4645	4645	0
187	20250311	184200	270080535	4645	4645	4645	4645	0
188	20250311	184100	270080535	4645	4645	4645	4645	0
189	20250311	184000	270080535	4645	4645	4645	4645	0
190	20250311	183900	270080535	4645	4645	4645	4645	0
191	20250311	183800	270080535	4645	4645	4645	4645	0
192	20250311	183700	270080535	4645	4645	4645	4645	0
193	20250311	183600	270080535	4645	4645	4645	4645	0
194	20250311	183500	270080535	4645	4645	4645	4645	0
195	20250311	183400	270080535	4645	4645	4645	4645	0
196	20250311	183300	270080535	4645	4645	4645	4645	0
197	20250311	183200	270080535	4645	4645	4645	4645	0
198	20250311	183100	270080535	4645	4645	4645	4645	0
199	20250311	183000	270080535	4645	4645	4645	4645	0
200	20250311	182900	270080535	4645	4645	4645	4645	0
201	20250311	182800	270080535	4645	4645	4645	4645	0
202	20250311	182700	270080535	4645	4645	4645	4645	0
203	20250311	182600	270080535	4645	4645	4645	4645	0
204	20250311	182500	270080535	4645	4645	4645	4645	0
205	20250311	182400	270080535	4645	4645	4645	4645	0
206	20250311	182300	270080535	4645	4645	4645	4645	0
207	20250311	182200	270080535	4645	4645	4645	4645	0
208	20250311	182100	270080535	4645	4645	4645	4645	0
209	20250311	182000	270080535	4645	4645	4645	4645	0
210	20250311	181900	270080535	4645	4645	4645	4645	0
211	20250311	181800	270080535	4645	4645	4645	4645	0
212	20250311	181700	270080535	4645	4645	4645	4645	2109
213	20250311	181600	270080535	4645	4645	4645	4645	0
214	20250311	181500	270080535	4645	4645	4645	4645	0
215	20250311	181400	270080535	4645	4645	4645	4645	0
216	20250311	181300	270080535	4645	4645	4645	4645	0
217	20250311	181200	270080535	4645	4645	4645	4645	0
218	20250311	181100	270080535	4645	4645	4645	4645	0
219	20250311	181000	270080535	4645	4645	4645	4645	0
220	20250311	180900	270080535	4645	4645	4645	4645	0
221	20250311	180800	270080535	4645	4645	4645	4645	0
222	20250311	180700	270080535	4645	4645	4645	4645	0
223	20250311	180600	270080535	4645	4645	4645	4645	0
224	20250311	180500	270080535	4645	4645	4645	4645	0
225	20250311	180400	270080535	4645	4645	4645	4645	0
226	20250311	180300	270080535	4645	4645	4645	4645	0
227	20250311	180200	270080535	4645	4645	4645	4645	0
228	20250311	180100	270080535	4645	4645	4645	4645	0
229	20250311	180000	270080535	4645	4645	4645	4645	0
230	20250311	175900	270080535	4645	4645	4645	4645	0
231	20250311	175800	270080535	4645	4645	4645	4645	0
232	20250311	175700	270080535	4645	4645	4645	4645	0
233	20250311	175600	270080535	4645	4645	4645	4645	0
234	20250311	175500	270080535	4645	4645	4645	4645	0
235	20250311	175400	270080535	4645	4645	4645	4645	0
236	20250311	175300	270080535	4645	4645	4645	4645	0
237	20250311	175200	270080535	4645	4645	4645	4645	0
238	20250311	175100	270080535	4645	4645	4645	4645	0
239	20250311	175000	270080535	4645	4645	4645	4645	0
240	20250311	174900	270080535	4645	4645	4645	4645	0
241	20250311	174800	270080535	4645	4645	4645	4645	0
242	20250311	174700	270080535	4645	4645	4645	4645	2109
243	20250311	174600	270080535	4645	4645	4645	4645	0
244	20250311	174500	270080535	4645	4645	4645	4645	0
245	20250311	174400	270080535	4645	4645	4645	4645	0
246	20250311	174300	270080535	4645	4645	4645	4645	0
247	20250311	174200	270080535	4645	4645	4645	4645	0
248	20250311	174100	270080535	4645	4645	4645	4645	0
249	20250311	174000	270080535	4645	4645	4645	4645	0
250	20250311	173900	270080535	4645	4645	4645	4645	0
251	20250311	173800	270080535	4645	4645	4645	4645	0
252	20250311	173700	270080535	4645	4645	4645	4645	0
253	20250311	173600	270080535	4645	4645	4645	4645	0
254	20250311	173500	270080535	4645	4645	4645	4645	0
255	20250311	173400	270080535	4645	4645	4645	4645	0
256	20250311	173300	270080535	4645	4645	4645	4645	0
257	20250311	173200	270080535	4645	4645	4645	4645	0
258	20250311	173100	270080535	4645	4645	4645	4645	0
259	20250311	173000	270080535	4645	4645	4645	4645	0
260	20250311	172900	270080535	4645	4645	4645	4645	0
261	20250311	172800	270080535	4645	4645	4645	4645	0
262	20250311	172700	270080535	4645	4645	4645	4645	0
263	20250311	172600	270080535	4645	4645	4645	4645	0
264	20250311	172500	270080535	4645	4645	4645	4645	0
265	20250311	172400	270080535	4645	4645	4645	4645	0
266	20250311	172300	270080535	4645	4645	4645	4645	0
267	20250311	172200	270080535	4645	4645	4645	4645	0
268	20250311	172100	270080535	4645	4645	4645	4645	0
269	20250311	172000	270080535	4645	4645	4645	4645	0
270	20250311	171900	270080535	4645	4645	4645	4645	0
271	20250311	171800	270080535	4645	4645	4645	4645	0
272	20250311	171700	270080535	4645	4645	4645	4645	2109
273	20250311	171600	270080535	4645	4645	4645	4645	0
274	20250311	171500	270080535	4645	4645	4645	4645	0
275	20250311	171400	270080535	4645	4645	4645	4645	0
276	20250311	171300	270080535	4645	4645	4645	4645	0
277	20250311	171200	270080535	4645	4645	4645	4645	0
278	20250311	171100	270080535	4645	4645	4645	4645	0
279	20250311	171000	270080535	4645	4645	4645	4645	0
280	20250311	170900	270080535	4645	4645	4645	4645	0
281	20250311	170800	270080535	4645	4645	4645	4645	0
282	20250311	170700	270080535	4645	4645	4645	4645	0
283	20250311	170600	270080535	4645	4645	4645	4645	0
284	20250311	170500	270080535	4645	4645	4645	4645	0
285	20250311	170400	270080535	4645	4645	4645	4645	0
286	20250311	170300	270080535	4645	4645	4645	4645	0
287	20250311	170200	270080535	4645	4645	4645	4645	0
288	20250311	170100	270080535	4645	4645	4645	4645	0
289	20250311	170000	270080535	4645	4645	4645	4645	0
290	20250311	165900	270080535	4645	4645	4645	4645	0
291	20250311	165800	270080535	4645	4645	4645	4645	0
292	20250311	165700	270080535	4645	4645	4645	4645	0
293	20250311	165600	270080535	4645	4645	4645	4645	0
294	20250311	165500	270080535	4645	4645	4645	4645	0
295	20250311	165400	270080535	4645	4645	4645	4645	0
296	20250311	165300	270080535	4645	4645	4645	4645	0
297	20250311	165200	270080535	4645	4645	4645	4645	0
298	20250311	165100	270080535	4645	4645	4645	4645	0
299	20250311	165000	270080535	4645	4645	4645	4645	0
300	20250311	164900	270080535	4645	4645	4645	4645	0
301	20250311	164800	270080535	4645	4645	4645	4645	0
302	20250311	164700	270080535	4645	4645	4645	4645	2109
303	20250311	164600	270080535	4645	4645	4645	4645	0
304	20250311	164500	270080535	4645	4645	4645	4645	0
305	20250311	164400	270080535	4645	4645	4645	4645	0
306	20250311	164300	270080535	4645	4645	4645	4645	0
307	20250311	164200	270080535	4645	4645	4645	4645	0
308	20250311	164100	270080535	4645	4645	4645	4645	0
309	20250311	164000	270080535	4645	4645	4645	4645	0
310	20250311	163900	270080535	4645	4645	4645	4645	0
311	20250311	163800	270080535	4645	4645	4645	4645	0
312	20250311	163700	270080535	4645	4645	4645	4645	0
313	20250311	163600	270080535	4645	4645	4645	4645	0
314	20250311	163500	270080535	4645	4645	4645	4645	0
315	20250311	163400	270080535	4645	4645	4645	4645	0
316	20250311	163300	270080535	4645	4645	4645	4645	0
317	20250311	163200	270080535	4645	4645	4645	4645	0
318	20250311	163100	270080535	4645	4645	4645	4645	0
319	20250311	163000	270080535	4645	4645	4645	4645	0
320	20250311	162900	270080535	4645	4645	4645	4645	0
321	20250311	162800	270080535	4645	4645	4645	4645	0
322	20250311	162700	270080535	4645	4645	4645	4645	0
323	20250311	162600	270080535	4645	4645	4645	4645	0
324	20250311	162500	270080535	4645	4645	4645	4645	0
325	20250311	162400	270080535	4645	4645	4645	4645	0
326	20250311	162300	270080535	4645	4645	4645	4645	0
327	20250311	162200	270080535	4645	4645	4645	4645	0
328	20250311	162100	270080535	4645	4645	4645	4645	0
329	20250311	162000	270080535	4645	4645	4645	4645	0
330	20250311	161900	270080535	4645	4645	4645	4645	0
331	20250311	161800	270080535	4645	4645	4645	4645	0
332	20250311	161700	270080535	4645	4645	4645	4645	2109
333	20250311	161600	270080535	4645	4645	4645	4645	0
334	20250311	161500	270080535	4645	4645	4645	4645	0
335	20250311	161400	270080535	4645	4645	4645	4645	0
336	20250311	161300	270080535	4645	4645	4645	4645	0
337	20250311	161200	270080535	4645	4645	4645	4645	0
338	20250311	161100	270080535	4645	4645	4645	4645	0
339	20250311	161000	270080535	4645	4645	4645	4645	0
340	20250311	160900	270080535	4645	4645	4645	4645	0
341	20250311	160800	270080535	4645	4645	4645	4645	0
342	20250311	160700	270080535	4645	4645	4645	4645	0
343	20250311	160600	270080535	4645	4645	4645	4645	0
344	20250311	160500	270080535	4645	4645	4645	4645	0
345	20250311	160400	270080535	4645	4645	4645	4645	0
346	20250311	160300	270080535	4645	4645	4645	4645	0
347	20250311	160200	270080535	4645	4645	4645	4645	0
348	20250311	160100	270080535	4645	4645	4645	4645	0
349	20250311	160000	270080535	4645	4645	4645	4645	0
350	20250311	155900	270080535	4645	4645	4645	4645	0
351	20250311	155800	270080535	4645	4645	4645	4645	0
352	20250311	155700	270080535	4645	4645	4645	4645	0
353	20250311	155600	270080535	4645	4645	4645	4645	0
354	20250311	155500	270080535	4645	4645	4645	4645	0
355	20250311	155400	270080535	4645	4645	4645	4645	0
356	20250311	155300	270080535	4645	4645	4645	4645	0
357	20250311	155200	270080535	4645	4645	4645	4645	0
358	20250311	155100	270080535	4645	4645	4645	4645	0
359	20250311	155000	270080535	4645	4645	4645	4645	0
360	20250311	154900	270080535	4645	4645	4645	4645	0
361	20250311	154800	270080535	4645	4645	4645	4645	0
362	20250311	154700	270080535	4645	4645	4645	4645	2109
363	20250311	154600	270080535	4645	4645	4645	4645	0
364	20250311	154500	270080535	4645	4645	4645	4645	0
365	20250311	154400	270080535	4645	4645	4645	4645	0
366	20250311	154300	270080535	4645	4645	4645	4645	0
367	20250311	154200	270080535	4645	4645	4645	4645	0
368	20250311	154100	270080535	4645	4645	4645	4645	0
369	20250311	154000	270080535	4645	4645	4645	4645	0
370	20250311	153900	270080535	4645	4645	4645	4645	0
371	20250311	153800	270080535	4645	4645	4645	4645	0
372	20250311	153700	270080535	4645	4645	4645	4645	0
373	20250311	153600	270080535	4645	4645	4645	4645	0
374	20250311	153500	270080535	4645	4645	4645	4645	0
375	20250311	153400	270080535	4645	4645	4645	4645	0
376	20250311	153300	270080535	4645	4645	4645	4645	0
377	20250311	153200	270080535	4645	4645	4645	4645	0
378	20250311	153100	270080535	4645	4645	4645	4645	0
379	20250311	153000	270080535	4645	4645	4645	4645	2109
380	20250311	152900	260284230	4625	4625	4625	4625	0
381	20250311	152800	260284230	4625	4625	4625	4625	0
382	20250311	152700	260284230	4625	4625	4625	4625	0
383	20250311	152600	260284230	4625	4625	4625	4625	0
384	20250311	152500	260284230	4625	4625	4625	4625	0
385	20250311	152400	260284230	4625	4625	4625	4625	0
386	20250311	152300	260284230	4625	4625	4625	4625	0
387	20250311	152200	260284230	4625	4625	4625	4625	0
388	20250311	152100	260284230	4625	4625	4625	4625	0
389	20250311	152000	260284230	4625	4625	4625	4625	0
390	20250311	151900	260284230	4625	4625	4630	4600	40
391	20250311	151800	260099170	4625	4625	4625	4625	27
392	20250311	151700	259974295	4625	4620	4625	4620	183
393	20250311	151600	259128830	4620	4600	4620	4600	103
394	20250311	151500	258655010	4610	4610	4620	4610	178
395	20250311	151400	257834420	4620	4620	4620	4620	324
396	20250311	151300	256337540	4625	4625	4625	4625	0
397	20250311	151200	256337540	4625	4625	4625	4625	47
398	20250311	151100	256120165	4625	4625	4625	4625	5
399	20250311	151000	256097040	4625	4625	4625	4625	1
400	20250311	150900	256092415	4625	4625	4625	4625	0
401	20250311	150800	256092415	4625	4620	4625	4620	44
402	20250311	150700	255889130	4625	4625	4625	4625	0
403	20250311	150600	255889130	4625	4625	4625	4625	2
404	20250311	150500	255879880	4625	4620	4625	4620	150
405	20250311	150400	255186875	4620	4620	4620	4620	0
406	20250311	150300	255186875	4620	4620	4620	4620	0
407	20250311	150200	255186875	4620	4620	4620	4620	0
408	20250311	150100	255186875	4620	4620	4620	4620	0
409	20250311	150000	255186875	4620	4620	4620	4620	0
410	20250311	145900	255186875	4620	4620	4620	4620	0
411	20250311	145800	255186875	4620	4590	4620	4590	217
412	20250311	145700	254190815	4620	4595	4620	4590	709
413	20250311	145600	250936200	4620	4620	4620	4620	1
414	20250311	145500	250931580	4595	4595	4595	4595	39
415	20250311	145400	250752375	4625	4595	4625	4595	6
416	20250311	145300	250724775	4630	4630	4630	4630	0
417	20250311	145200	250724775	4630	4625	4630	4625	173
418	20250311	145100	249924645	4625	4625	4625	4625	0
419	20250311	145000	249924645	4625	4625	4625	4625	1
420	20250311	144900	249920020	4590	4620	4630	4590	1563
421	20250311	144800	242743725	4590	4625	4625	4590	505
422	20250311	144700	240413935	4625	4625	4625	4625	0
423	20250311	144600	240413935	4625	4600	4625	4600	468
424	20250311	144500	238261110	4630	4600	4630	4600	21
425	20250311	144400	238164480	4635	4635	4635	4635	0
426	20250311	144300	238164480	4635	4635	4635	4635	0
427	20250311	144200	238164480	4635	4635	4635	4635	7
428	20250311	144100	238132035	4635	4635	4635	4635	0
429	20250311	144000	238132035	4635	4635	4635	4635	0
430	20250311	143900	238132035	4635	4635	4635	4635	0
431	20250311	143800	238132035	4635	4635	4635	4635	0
432	20250311	143700	238132035	4635	4635	4635	4635	0
433	20250311	143600	238132035	4635	4635	4635	4635	0
434	20250311	143500	238132035	4635	4635	4635	4635	0
435	20250311	143400	238132035	4635	4635	4635	4635	0
436	20250311	143300	238132035	4635	4635	4635	4635	0
437	20250311	143200	238132035	4635	4620	4635	4620	15
438	20250311	143100	238062685	4605	4605	4605	4605	2
439	20250311	143000	238053475	4605	4605	4605	4605	0
440	20250311	142900	238053475	4605	4605	4605	4605	1
441	20250311	142800	238048870	4595	4610	4610	4595	240
442	20250311	142700	236945060	4610	4610	4610	4610	0
443	20250311	142600	236945060	4610	4615	4615	4610	30
444	20250311	142500	236806645	4620	4625	4625	4620	2
445	20250311	142400	236797400	4630	4630	4630	4630	0
446	20250311	142300	236797400	4630	4630	4630	4630	0
447	20250311	142200	236797400	4630	4630	4630	4630	1
448	20250311	142100	236792770	4635	4625	4635	4615	32
449	20250311	142000	236645040	4630	4630	4630	4630	1
450	20250311	141900	236640410	4635	4635	4635	4635	97
451	20250311	141800	236190815	4635	4635	4635	4635	1
452	20250311	141700	236186180	4635	4635	4635	4635	0
453	20250311	141600	236186180	4635	4625	4635	4625	2
454	20250311	141500	236176920	4605	4605	4605	4605	10
455	20250311	141400	236130870	4605	4605	4605	4605	300
456	20250311	141300	234749370	4640	4630	4640	4630	100
457	20250311	141200	234285475	4640	4640	4640	4640	0
458	20250311	141100	234285475	4640	4640	4640	4640	0
459	20250311	141000	234285475	4640	4640	4640	4640	0
460	20250311	140900	234285475	4640	4640	4640	4640	0
461	20250311	140800	234285475	4640	4640	4640	4640	0
462	20250311	140700	234285475	4640	4640	4640	4640	0
463	20250311	140600	234285475	4640	4640	4640	4640	0
464	20250311	140500	234285475	4640	4640	4640	4640	0
465	20250311	140400	234285475	4640	4640	4640	4640	0
466	20250311	140300	234285475	4640	4640	4640	4640	0
467	20250311	140200	234285475	4640	4640	4640	4640	0
468	20250311	140100	234285475	4640	4640	4640	4640	0
469	20250311	140000	234285475	4640	4640	4640	4640	0
470	20250311	135900	234285475	4640	4640	4640	4640	0
471	20250311	135800	234285475	4640	4640	4640	4640	0
472	20250311	135700	234285475	4640	4640	4640	4640	5
473	20250311	135600	234262275	4640	4640	4640	4640	0
474	20250311	135500	234262275	4640	4605	4640	4605	8
475	20250311	135400	234225400	4605	4635	4635	4605	12
476	20250311	135300	234169840	4635	4635	4635	4635	10
477	20250311	135200	234123490	4635	4635	4635	4635	0
478	20250311	135100	234123490	4635	4635	4635	4635	0
479	20250311	135000	234123490	4635	4635	4635	4635	5
480	20250311	134900	234100315	4645	4645	4645	4645	0
481	20250311	134800	234100315	4645	4645	4645	4645	0
482	20250311	134700	234100315	4645	4645	4645	4645	0
483	20250311	134600	234100315	4645	4635	4645	4635	20
484	20250311	134500	234007435	4635	4635	4635	4635	2
485	20250311	134400	233998165	4600	4645	4645	4600	265
486	20250311	134300	232768725	4645	4645	4645	4645	30
487	20250311	134200	232629375	4645	4640	4645	4630	275
488	20250311	134100	231356095	4645	4645	4645	4645	1
489	20250311	134000	231351450	4645	4645	4645	4645	1
490	20250311	133900	231346805	4640	4640	4640	4640	15
491	20250311	133800	231277205	4645	4645	4645	4645	0
492	20250311	133700	231277205	4645	4645	4645	4645	0
493	20250311	133600	231277205	4645	4645	4645	4645	1
494	20250311	133500	231272560	4645	4645	4645	4645	0
495	20250311	133400	231272560	4645	4645	4645	4645	0
496	20250311	133300	231272560	4645	4640	4645	4640	2
497	20250311	133200	231263275	4635	4635	4635	4635	0
498	20250311	133100	231263275	4635	4635	4635	4635	428
499	20250311	133000	229279495	4635	4635	4635	4635	0
500	20250311	132900	229279495	4635	4630	4635	4630	20
501	20250311	132800	229186885	4635	4635	4635	4635	1
502	20250311	132700	229182250	4635	4635	4635	4635	0
503	20250311	132600	229182250	4635	4635	4635	4635	0
504	20250311	132500	229182250	4635	4625	4635	4625	3
505	20250311	132400	229168355	4625	4620	4625	4620	58
506	20250311	132300	228900115	4620	4620	4620	4620	0
507	20250311	132200	228900115	4620	4620	4620	4620	35
508	20250311	132100	228738415	4625	4625	4625	4625	0
509	20250311	132000	228738415	4625	4625	4625	4625	0
510	20250311	131900	228738415	4625	4625	4625	4625	0
511	20250311	131800	228738415	4625	4600	4630	4600	1002
512	20250311	131700	224129160	4630	4605	4630	4605	1778
513	20250311	131600	215916130	4605	4605	4605	4605	1
514	20250311	131500	215911525	4605	4605	4605	4605	0
515	20250311	131400	215911525	4605	4605	4605	4605	2
516	20250311	131300	215902315	4585	4585	4585	4585	0
517	20250311	131200	215902315	4585	4585	4585	4585	0
518	20250311	131100	215902315	4585	4585	4585	4585	10
519	20250311	131000	215856465	4605	4605	4605	4605	0
520	20250311	130900	215856465	4605	4605	4605	4605	0
521	20250311	130800	215856465	4605	4605	4605	4605	0
522	20250311	130700	215856465	4605	4600	4605	4600	500
523	20250311	130600	213554495	4605	4605	4605	4605	0
524	20250311	130500	213554495	4605	4605	4605	4605	0
525	20250311	130400	213554495	4605	4605	4605	4605	0
526	20250311	130300	213554495	4605	4605	4605	4605	20
527	20250311	130200	213462395	4605	4605	4605	4605	0
528	20250311	130100	213462395	4605	4605	4605	4605	0
529	20250311	130000	213462395	4605	4605	4605	4605	0
530	20250311	125900	213462395	4605	4605	4605	4605	2
531	20250311	125800	213453185	4605	4605	4605	4605	0
532	20250311	125700	213453185	4605	4590	4605	4580	211
533	20250311	125600	212485930	4610	4610	4610	4610	0
534	20250311	125500	212485930	4610	4610	4610	4610	0
535	20250311	125400	212485930	4610	4610	4610	4610	0
536	20250311	125300	212485930	4610	4610	4610	4610	1
537	20250311	125200	212481320	4590	4590	4590	4590	1
538	20250311	125100	212476730	4610	4610	4610	4610	0
539	20250311	125000	212476730	4610	4605	4610	4605	26
540	20250311	124900	212356995	4595	4615	4615	4595	494
541	20250311	124800	210087045	4615	4605	4615	4595	531
542	20250311	124700	207646780	4600	4610	4610	4600	66
543	20250311	124600	207343170	4625	4625	4625	4625	0
544	20250311	124500	207343170	4625	4625	4625	4625	0
545	20250311	124400	207343170	4625	4625	4625	4625	0
546	20250311	124300	207343170	4625	4620	4625	4620	2
547	20250311	124200	207333925	4625	4625	4625	4625	0
548	20250311	124100	207333925	4625	4625	4625	4625	0
549	20250311	124000	207333925	4625	4625	4625	4625	0
550	20250311	123900	207333925	4625	4625	4625	4625	40
551	20250311	123800	207148925	4625	4620	4625	4620	147
552	20250311	123700	206469345	4610	4610	4610	4610	1
553	20250311	123600	206464735	4600	4600	4600	4600	0
554	20250311	123500	206464735	4600	4600	4600	4600	0
555	20250311	123400	206464735	4600	4600	4600	4600	0
556	20250311	123300	206464735	4600	4595	4600	4595	104
557	20250311	123200	205986595	4595	4595	4595	4595	0
558	20250311	123100	205986595	4595	4595	4595	4595	0
559	20250311	123000	205986595	4595	4595	4595	4595	0
560	20250311	122900	205986595	4595	4595	4595	4595	0
561	20250311	122800	205986595	4595	4595	4595	4595	0
562	20250311	122700	205986595	4595	4595	4595	4595	0
563	20250311	122600	205986595	4595	4595	4595	4595	0
564	20250311	122500	205986595	4595	4595	4595	4595	48
565	20250311	122400	205766035	4600	4590	4600	4580	817
566	20250311	122300	202023420	4595	4595	4595	4595	64
567	20250311	122200	201729340	4600	4600	4600	4600	0
568	20250311	122100	201729340	4600	4600	4600	4600	0
569	20250311	122000	201729340	4600	4600	4600	4600	0
570	20250311	121900	201729340	4600	4600	4600	4600	1
571	20250311	121800	201724740	4600	4600	4600	4600	10
572	20250311	121700	201678740	4600	4600	4600	4600	0
573	20250311	121600	201678740	4600	4600	4600	4600	0
574	20250311	121500	201678740	4600	4600	4600	4600	0
575	20250311	121400	201678740	4600	4600	4600	4600	0
576	20250311	121300	201678740	4600	4600	4600	4600	0
577	20250311	121200	201678740	4600	4600	4600	4600	0
578	20250311	121100	201678740	4600	4600	4600	4600	0
579	20250311	121000	201678740	4600	4600	4600	4600	18
580	20250311	120900	201595940	4595	4595	4595	4595	11
581	20250311	120800	201545395	4600	4600	4600	4600	50
582	20250311	120700	201315395	4600	4600	4600	4600	2
583	20250311	120600	201306195	4600	4595	4600	4595	604
584	20250311	120500	198530625	4595	4595	4595	4580	39
585	20250311	120400	198351960	4590	4590	4590	4590	538
586	20250311	120300	195882540	4590	4590	4590	4590	0
587	20250311	120200	195882540	4590	4590	4590	4590	0
588	20250311	120100	195882540	4590	4590	4590	4590	0
589	20250311	120000	195882540	4590	4590	4590	4590	0
590	20250311	115900	195882540	4590	4585	4590	4580	1392
591	20250311	115800	189506020	4585	4585	4585	4585	13
592	20250311	115700	189446415	4580	4580	4580	4580	0
593	20250311	115600	189446415	4580	4580	4580	4580	21
594	20250311	115500	189350235	4580	4580	4580	4580	0
595	20250311	115400	189350235	4580	4580	4580	4580	0
596	20250311	115300	189350235	4580	4580	4580	4580	0
597	20250311	115200	189350235	4580	4580	4580	4580	6
598	20250311	115100	189322755	4585	4585	4585	4585	0
599	20250311	115000	189322755	4585	4585	4585	4585	0
600	20250311	114900	189322755	4585	4585	4585	4585	0
601	20250311	114800	189322755	4585	4580	4585	4580	719
602	20250311	114700	186027550	4585	4585	4585	4585	0
603	20250311	114600	186027550	4585	4585	4585	4585	0
604	20250311	114500	186027550	4585	4585	4585	4585	10
605	20250311	114400	185981700	4580	4580	4580	4580	0
606	20250311	114300	185981700	4580	4580	4580	4580	0
607	20250311	114200	185981700	4580	4575	4580	4575	1210
608	20250311	114100	180442115	4575	4575	4575	4575	7
609	20250311	114000	180410090	4570	4570	4570	4570	0
610	20250311	113900	180410090	4570	4570	4570	4570	0
611	20250311	113800	180410090	4570	4575	4575	4570	55
612	20250311	113700	180158490	4580	4580	4580	4580	0
613	20250311	113600	180158490	4580	4580	4580	4580	0
614	20250311	113500	180158490	4580	4580	4580	4580	0
615	20250311	113400	180158490	4580	4580	4580	4580	0
616	20250311	113300	180158490	4580	4580	4580	4580	10
617	20250311	113200	180112690	4580	4580	4580	4580	0
618	20250311	113100	180112690	4580	4580	4580	4580	0
619	20250311	113000	180112690	4580	4580	4580	4580	0
620	20250311	112900	180112690	4580	4580	4580	4580	10
621	20250311	112800	180066890	4585	4585	4585	4585	307
622	20250311	112700	178659295	4585	4585	4585	4585	370
623	20250311	112600	176962845	4585	4585	4585	4585	1
624	20250311	112500	176958260	4585	4585	4585	4585	15
625	20250311	112400	176889485	4585	4585	4585	4585	4
626	20250311	112300	176871145	4585	4580	4585	4580	1212
627	20250311	112200	171318510	4580	4580	4580	4580	0
628	20250311	112100	171318510	4580	4580	4580	4580	0
629	20250311	112000	171318510	4580	4580	4580	4580	0
630	20250311	111900	171318510	4580	4565	4580	4565	105
631	20250311	111800	170839110	4565	4565	4565	4565	364
632	20250311	111700	169177450	4565	4560	4565	4560	435
633	20250311	111600	167193410	4560	4560	4560	4560	1
634	20250311	111500	167188850	4560	4540	4560	4530	2524
635	20250311	111400	155706445	4540	4530	4540	4530	2
636	20250311	111300	155697375	4540	4540	4540	4540	0
637	20250311	111200	155697375	4540	4540	4540	4540	4
638	20250311	111100	155679215	4540	4530	4540	4530	2
639	20250311	111000	155670145	4535	4535	4535	4535	0
640	20250311	110900	155670145	4535	4535	4535	4535	0
641	20250311	110800	155670145	4535	4535	4535	4535	19
642	20250311	110700	155583980	4530	4530	4530	4530	1
643	20250311	110600	155579450	4530	4530	4530	4530	0
644	20250311	110500	155579450	4530	4530	4530	4530	0
645	20250311	110400	155579450	4530	4530	4530	4530	1
646	20250311	110300	155574920	4535	4535	4535	4535	3
647	20250311	110200	155561315	4535	4535	4535	4535	0
648	20250311	110100	155561315	4535	4535	4535	4535	0
649	20250311	110000	155561315	4535	4535	4535	4535	0
650	20250311	105900	155561315	4535	4535	4535	4535	1
651	20250311	105800	155556780	4535	4535	4535	4535	0
652	20250311	105700	155556780	4535	4535	4535	4535	1
653	20250311	105600	155552245	4535	4535	4535	4535	72
654	20250311	105500	155225725	4530	4535	4535	4530	28
655	20250311	105400	155098875	4535	4535	4535	4535	590
656	20250311	105300	152423225	4535	4535	4535	4535	363
657	20250311	105200	150777020	4535	4535	4535	4535	0
658	20250311	105100	150777020	4535	4535	4535	4535	1
659	20250311	105000	150772485	4545	4545	4545	4545	0
660	20250311	104900	150772485	4545	4545	4545	4545	0
661	20250311	104800	150772485	4545	4545	4545	4545	0
662	20250311	104700	150772485	4545	4545	4545	4545	1
663	20250311	104600	150767940	4545	4540	4545	4540	40
664	20250311	104500	150586165	4550	4550	4550	4550	0
665	20250311	104400	150586165	4550	4550	4550	4550	0
666	20250311	104300	150586165	4550	4550	4550	4550	0
667	20250311	104200	150586165	4550	4550	4550	4550	1
668	20250311	104100	150581615	4520	4525	4525	4520	804
669	20250311	104000	146947530	4520	4520	4520	4520	0
670	20250311	103900	146947530	4520	4520	4520	4520	0
671	20250311	103800	146947530	4520	4520	4520	4520	0
672	20250311	103700	146947530	4520	4520	4520	4520	0
673	20250311	103600	146947530	4520	4520	4520	4520	40
674	20250311	103500	146766730	4555	4555	4555	4555	0
675	20250311	103400	146766730	4555	4555	4555	4555	49
676	20250311	103300	146543535	4555	4555	4555	4555	0
677	20250311	103200	146543535	4555	4555	4555	4555	0
678	20250311	103100	146543535	4555	4525	4555	4520	651
679	20250311	103000	143596210	4520	4520	4520	4520	0
680	20250311	102900	143596210	4520	4520	4520	4520	267
681	20250311	102800	142389370	4520	4520	4520	4520	20
682	20250311	102700	142298970	4520	4520	4520	4520	5
683	20250311	102600	142276370	4525	4520	4525	4520	7
684	20250311	102500	142244720	4515	4515	4515	4515	0
685	20250311	102400	142244720	4515	4515	4515	4515	0
686	20250311	102300	142244720	4515	4515	4525	4515	32
687	20250311	102200	142100230	4515	4515	4515	4515	0
688	20250311	102100	142100230	4515	4515	4515	4515	0
689	20250311	102000	142100230	4515	4515	4515	4515	13
690	20250311	101900	142041535	4515	4515	4515	4515	37
691	20250311	101800	141874480	4515	4515	4515	4515	98
692	20250311	101700	141432010	4525	4525	4525	4525	0
693	20250311	101600	141432010	4525	4525	4525	4525	74
694	20250311	101500	141097160	4525	4520	4525	4520	303
695	20250311	101400	139726975	4500	4520	4520	4500	798
696	20250311	101300	136131200	4520	4520	4520	4520	0
697	20250311	101200	136131200	4520	4525	4525	4520	166
698	20250311	101100	135380875	4525	4530	4530	4525	600
699	20250311	101000	132664025	4535	4540	4540	4535	748
700	20250311	100900	129268675	4540	4555	4555	4540	137
701	20250311	100800	128645850	4550	4550	4550	4550	0
702	20250311	100700	128645850	4550	4550	4550	4545	117
703	20250311	100600	128113655	4545	4545	4545	4545	73
704	20250311	100500	127781870	4560	4560	4560	4560	0
705	20250311	100400	127781870	4560	4550	4560	4545	638
706	20250311	100300	124879610	4565	4565	4565	4565	0
707	20250311	100200	124879610	4565	4565	4565	4565	1
708	20250311	100100	124875045	4550	4555	4555	4550	1137
709	20250311	100000	119698760	4560	4560	4560	4560	6
710	20250311	095900	119671400	4570	4570	4570	4570	0
711	20250311	095800	119671400	4570	4570	4570	4570	0
712	20250311	095700	119671400	4570	4560	4570	4560	250
713	20250311	095600	118529180	4560	4555	4560	4555	197
714	20250311	095500	117631445	4555	4555	4555	4555	358
715	20250311	095400	116000755	4550	4550	4550	4550	0
716	20250311	095300	116000755	4550	4550	4550	4550	0
717	20250311	095200	116000755	4550	4550	4550	4550	3
718	20250311	095100	115987105	4560	4550	4560	4550	180
719	20250311	095000	115167230	4550	4550	4550	4550	66
720	20250311	094900	114866930	4555	4555	4555	4555	0
721	20250311	094800	114866930	4555	4555	4555	4555	1
722	20250311	094700	114862375	4570	4570	4570	4570	0
723	20250311	094600	114862375	4570	4570	4570	4570	6
724	20250311	094500	114834955	4550	4555	4555	4550	113
725	20250311	094400	114320620	4570	4555	4570	4555	47
726	20250311	094300	114106520	4555	4555	4555	4555	54
727	20250311	094200	113860550	4555	4570	4570	4555	200
728	20250311	094100	112949005	4580	4580	4580	4580	0
729	20250311	094000	112949005	4580	4565	4580	4565	16
730	20250311	093900	112875900	4565	4560	4565	4560	209
731	20250311	093800	111922345	4560	4560	4560	4550	198
732	20250311	093700	111020490	4560	4550	4560	4550	2
733	20250311	093600	111011380	4560	4560	4560	4560	3
734	20250311	093500	110997700	4565	4560	4565	4560	413
735	20250311	093400	109114345	4565	4565	4565	4565	2
736	20250311	093300	109105215	4565	4565	4565	4565	66
737	20250311	093200	108803925	4570	4575	4575	4570	6
738	20250311	093100	108776480	4580	4540	4585	4540	2226
739	20250311	093000	98626930	4540	4555	4560	4540	369
740	20250311	092900	96950320	4545	4545	4545	4545	0
741	20250311	092800	96950320	4545	4550	4550	4545	20
742	20250311	092700	96859370	4560	4560	4560	4560	4
743	20250311	092600	96841130	4560	4555	4560	4555	100
744	20250311	092500	96385525	4550	4550	4550	4545	450
745	20250311	092400	94339140	4555	4555	4555	4555	1
746	20250311	092300	94334585	4545	4545	4545	4545	0
747	20250311	092200	94334585	4545	4530	4545	4530	471
748	20250311	092100	92196100	4530	4535	4535	4530	472
749	20250311	092000	90055945	4535	4545	4545	4535	291
750	20250311	091900	88735410	4545	4560	4560	4545	210
751	20250311	091800	87779665	4560	4560	4565	4560	1356
752	20250311	091700	81592195	4560	4560	4560	4560	44
753	20250311	091600	81391555	4560	4560	4560	4560	0
754	20250311	091500	81391555	4560	4560	4560	4560	22
755	20250311	091400	81291235	4560	4560	4560	4560	1
756	20250311	091300	81286675	4560	4560	4560	4560	4
757	20250311	091200	81268435	4560	4560	4560	4560	48
758	20250311	091100	81049555	4550	4550	4550	4550	0
759	20250311	091000	81049555	4550	4565	4565	4550	101
760	20250311	090900	80588715	4575	4535	4575	4530	852
761	20250311	090800	76727815	4530	4535	4535	4530	148
762	20250311	090700	76056875	4530	4535	4535	4530	277
763	20250311	090600	74800755	4545	4545	4545	4540	665
764	20250311	090500	71779330	4595	4595	4595	4595	1
765	20250311	090400	71774735	4595	4540	4595	4540	1802
766	20250311	090300	63593050	4560	4540	4560	4540	160
767	20250311	090200	62864650	4540	4545	4570	4540	533
768	20250311	090100	60442090	4565	4570	4605	4405	3413
769	20250311	090000	45091775	4580	4500	4650	4400	10069