KissMeData/452160/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	214400	224403395	5480	5480	5480	5480	832
3	20250325	214300	224403395	5480	5480	5480	5480	0
4	20250325	214200	224403395	5480	5480	5480	5480	0
5	20250325	214100	224403395	5480	5480	5480	5480	0
6	20250325	214000	224403395	5480	5480	5480	5480	0
7	20250325	213900	224403395	5480	5480	5480	5480	0
8	20250325	213800	224403395	5480	5480	5480	5480	0
9	20250325	213700	224403395	5480	5480	5480	5480	0
10	20250325	213600	224403395	5480	5480	5480	5480	0
11	20250325	213500	224403395	5480	5480	5480	5480	0
12	20250325	213400	224403395	5480	5480	5480	5480	0
13	20250325	213300	224403395	5480	5480	5480	5480	0
14	20250325	213200	224403395	5480	5480	5480	5480	0
15	20250325	213100	224403395	5480	5480	5480	5480	0
16	20250325	213000	224403395	5480	5480	5480	5480	0
17	20250325	212900	224403395	5480	5480	5480	5480	0
18	20250325	212800	224403395	5480	5480	5480	5480	0
19	20250325	212700	224403395	5480	5480	5480	5480	0
20	20250325	212600	224403395	5480	5480	5480	5480	0
21	20250325	212500	224403395	5480	5480	5480	5480	0
22	20250325	212400	224403395	5480	5480	5480	5480	0
23	20250325	212300	224403395	5480	5480	5480	5480	0
24	20250325	212200	224403395	5480	5480	5480	5480	0
25	20250325	212100	224403395	5480	5480	5480	5480	0
26	20250325	212000	224403395	5480	5480	5480	5480	0
27	20250325	211900	224403395	5480	5480	5480	5480	0
28	20250325	211800	224403395	5480	5480	5480	5480	0
29	20250325	211700	224403395	5480	5480	5480	5480	0
30	20250325	211600	224403395	5480	5480	5480	5480	0
31	20250325	211500	224403395	5480	5480	5480	5480	0
32	20250325	211400	224403395	5480	5480	5480	5480	832
33	20250325	211300	224403395	5480	5480	5480	5480	0
34	20250325	211200	224403395	5480	5480	5480	5480	0
35	20250325	211100	224403395	5480	5480	5480	5480	0
36	20250325	211000	224403395	5480	5480	5480	5480	0
37	20250325	210900	224403395	5480	5480	5480	5480	0
38	20250325	210800	224403395	5480	5480	5480	5480	0
39	20250325	210700	224403395	5480	5480	5480	5480	0
40	20250325	210600	224403395	5480	5480	5480	5480	0
41	20250325	210500	224403395	5480	5480	5480	5480	0
42	20250325	210400	224403395	5480	5480	5480	5480	0
43	20250325	210300	224403395	5480	5480	5480	5480	0
44	20250325	210200	224403395	5480	5480	5480	5480	0
45	20250325	210100	224403395	5480	5480	5480	5480	0
46	20250325	210000	224403395	5480	5480	5480	5480	0
47	20250325	205900	224403395	5480	5480	5480	5480	0
48	20250325	205800	224403395	5480	5480	5480	5480	0
49	20250325	205700	224403395	5480	5480	5480	5480	0
50	20250325	205600	224403395	5480	5480	5480	5480	0
51	20250325	205500	224403395	5480	5480	5480	5480	0
52	20250325	205400	224403395	5480	5480	5480	5480	0
53	20250325	205300	224403395	5480	5480	5480	5480	0
54	20250325	205200	224403395	5480	5480	5480	5480	0
55	20250325	205100	224403395	5480	5480	5480	5480	0
56	20250325	205000	224403395	5480	5480	5480	5480	0
57	20250325	204900	224403395	5480	5480	5480	5480	0
58	20250325	204800	224403395	5480	5480	5480	5480	0
59	20250325	204700	224403395	5480	5480	5480	5480	0
60	20250325	204600	224403395	5480	5480	5480	5480	0
61	20250325	204500	224403395	5480	5480	5480	5480	0
62	20250325	204400	224403395	5480	5480	5480	5480	832
63	20250325	204300	224403395	5480	5480	5480	5480	0
64	20250325	204200	224403395	5480	5480	5480	5480	0
65	20250325	204100	224403395	5480	5480	5480	5480	0
66	20250325	204000	224403395	5480	5480	5480	5480	0
67	20250325	203900	224403395	5480	5480	5480	5480	0
68	20250325	203800	224403395	5480	5480	5480	5480	0
69	20250325	203700	224403395	5480	5480	5480	5480	0
70	20250325	203600	224403395	5480	5480	5480	5480	0
71	20250325	203500	224403395	5480	5480	5480	5480	0
72	20250325	203400	224403395	5480	5480	5480	5480	0
73	20250325	203300	224403395	5480	5480	5480	5480	0
74	20250325	203200	224403395	5480	5480	5480	5480	0
75	20250325	203100	224403395	5480	5480	5480	5480	0
76	20250325	203000	224403395	5480	5480	5480	5480	0
77	20250325	202900	224403395	5480	5480	5480	5480	0
78	20250325	202800	224403395	5480	5480	5480	5480	0
79	20250325	202700	224403395	5480	5480	5480	5480	0
80	20250325	202600	224403395	5480	5480	5480	5480	0
81	20250325	202500	224403395	5480	5480	5480	5480	0
82	20250325	202400	224403395	5480	5480	5480	5480	0
83	20250325	202300	224403395	5480	5480	5480	5480	0
84	20250325	202200	224403395	5480	5480	5480	5480	0
85	20250325	202100	224403395	5480	5480	5480	5480	0
86	20250325	202000	224403395	5480	5480	5480	5480	0
87	20250325	201900	224403395	5480	5480	5480	5480	0
88	20250325	201800	224403395	5480	5480	5480	5480	0
89	20250325	201700	224403395	5480	5480	5480	5480	0
90	20250325	201600	224403395	5480	5480	5480	5480	0
91	20250325	201500	224403395	5480	5480	5480	5480	0
92	20250325	201400	224403395	5480	5480	5480	5480	832
93	20250325	201300	224403395	5480	5480	5480	5480	0
94	20250325	201200	224403395	5480	5480	5480	5480	0
95	20250325	201100	224403395	5480	5480	5480	5480	0
96	20250325	201000	224403395	5480	5480	5480	5480	0
97	20250325	200900	224403395	5480	5480	5480	5480	0
98	20250325	200800	224403395	5480	5480	5480	5480	0
99	20250325	200700	224403395	5480	5480	5480	5480	0
100	20250325	200600	224403395	5480	5480	5480	5480	0
101	20250325	200500	224403395	5480	5480	5480	5480	0
102	20250325	200400	224403395	5480	5480	5480	5480	0
103	20250325	200300	224403395	5480	5480	5480	5480	0
104	20250325	200200	224403395	5480	5480	5480	5480	0
105	20250325	200100	224403395	5480	5480	5480	5480	0
106	20250325	200000	224403395	5480	5480	5480	5480	0
107	20250325	195900	224403395	5480	5480	5480	5480	0
108	20250325	195800	224403395	5480	5480	5480	5480	0
109	20250325	195700	224403395	5480	5480	5480	5480	0
110	20250325	195600	224403395	5480	5480	5480	5480	0
111	20250325	195500	224403395	5480	5480	5480	5480	0
112	20250325	195400	224403395	5480	5480	5480	5480	0
113	20250325	195300	224403395	5480	5480	5480	5480	0
114	20250325	195200	224403395	5480	5480	5480	5480	0
115	20250325	195100	224403395	5480	5480	5480	5480	0
116	20250325	195000	224403395	5480	5480	5480	5480	0
117	20250325	194900	224403395	5480	5480	5480	5480	0
118	20250325	194800	224403395	5480	5480	5480	5480	0
119	20250325	194700	224403395	5480	5480	5480	5480	0
120	20250325	194600	224403395	5480	5480	5480	5480	0
121	20250325	194500	224403395	5480	5480	5480	5480	0
122	20250325	194400	224403395	5480	5480	5480	5480	832
123	20250325	194300	224403395	5480	5480	5480	5480	0
124	20250325	194200	224403395	5480	5480	5480	5480	0
125	20250325	194100	224403395	5480	5480	5480	5480	0
126	20250325	194000	224403395	5480	5480	5480	5480	0
127	20250325	193900	224403395	5480	5480	5480	5480	0
128	20250325	193800	224403395	5480	5480	5480	5480	0
129	20250325	193700	224403395	5480	5480	5480	5480	0
130	20250325	193600	224403395	5480	5480	5480	5480	0
131	20250325	193500	224403395	5480	5480	5480	5480	0
132	20250325	193400	224403395	5480	5480	5480	5480	0
133	20250325	193300	224403395	5480	5480	5480	5480	0
134	20250325	193200	224403395	5480	5480	5480	5480	0
135	20250325	193100	224403395	5480	5480	5480	5480	0
136	20250325	193000	224403395	5480	5480	5480	5480	0
137	20250325	192900	224403395	5480	5480	5480	5480	0
138	20250325	192800	224403395	5480	5480	5480	5480	0
139	20250325	192700	224403395	5480	5480	5480	5480	0
140	20250325	192600	224403395	5480	5480	5480	5480	0
141	20250325	192500	224403395	5480	5480	5480	5480	0
142	20250325	192400	224403395	5480	5480	5480	5480	0
143	20250325	192300	224403395	5480	5480	5480	5480	0
144	20250325	192200	224403395	5480	5480	5480	5480	0
145	20250325	192100	224403395	5480	5480	5480	5480	0
146	20250325	192000	224403395	5480	5480	5480	5480	0
147	20250325	191900	224403395	5480	5480	5480	5480	0
148	20250325	191800	224403395	5480	5480	5480	5480	0
149	20250325	191700	224403395	5480	5480	5480	5480	0
150	20250325	191600	224403395	5480	5480	5480	5480	0
151	20250325	191500	224403395	5480	5480	5480	5480	0
152	20250325	191400	224403395	5480	5480	5480	5480	832
153	20250325	191300	224403395	5480	5480	5480	5480	0
154	20250325	191200	224403395	5480	5480	5480	5480	0
155	20250325	191100	224403395	5480	5480	5480	5480	0
156	20250325	191000	224403395	5480	5480	5480	5480	0
157	20250325	190900	224403395	5480	5480	5480	5480	0
158	20250325	190800	224403395	5480	5480	5480	5480	0
159	20250325	190700	224403395	5480	5480	5480	5480	0
160	20250325	190600	224403395	5480	5480	5480	5480	0
161	20250325	190500	224403395	5480	5480	5480	5480	0
162	20250325	190400	224403395	5480	5480	5480	5480	0
163	20250325	190300	224403395	5480	5480	5480	5480	0
164	20250325	190200	224403395	5480	5480	5480	5480	0
165	20250325	190100	224403395	5480	5480	5480	5480	0
166	20250325	190000	224403395	5480	5480	5480	5480	0
167	20250325	185900	224403395	5480	5480	5480	5480	0
168	20250325	185800	224403395	5480	5480	5480	5480	0
169	20250325	185700	224403395	5480	5480	5480	5480	0
170	20250325	185600	224403395	5480	5480	5480	5480	0
171	20250325	185500	224403395	5480	5480	5480	5480	0
172	20250325	185400	224403395	5480	5480	5480	5480	0
173	20250325	185300	224403395	5480	5480	5480	5480	0
174	20250325	185200	224403395	5480	5480	5480	5480	0
175	20250325	185100	224403395	5480	5480	5480	5480	0
176	20250325	185000	224403395	5480	5480	5480	5480	0
177	20250325	184900	224403395	5480	5480	5480	5480	0
178	20250325	184800	224403395	5480	5480	5480	5480	0
179	20250325	184700	224403395	5480	5480	5480	5480	0
180	20250325	184600	224403395	5480	5480	5480	5480	0
181	20250325	184500	224403395	5480	5480	5480	5480	0
182	20250325	184400	224403395	5480	5480	5480	5480	832
183	20250325	184300	224403395	5480	5480	5480	5480	0
184	20250325	184200	224403395	5480	5480	5480	5480	0
185	20250325	184100	224403395	5480	5480	5480	5480	0
186	20250325	184000	224403395	5480	5480	5480	5480	0
187	20250325	183900	224403395	5480	5480	5480	5480	0
188	20250325	183800	224403395	5480	5480	5480	5480	0
189	20250325	183700	224403395	5480	5480	5480	5480	0
190	20250325	183600	224403395	5480	5480	5480	5480	0
191	20250325	183500	224403395	5480	5480	5480	5480	0
192	20250325	183400	224403395	5480	5480	5480	5480	0
193	20250325	183300	224403395	5480	5480	5480	5480	0
194	20250325	183200	224403395	5480	5480	5480	5480	0
195	20250325	183100	224403395	5480	5480	5480	5480	0
196	20250325	183000	224403395	5480	5480	5480	5480	0
197	20250325	182900	224403395	5480	5480	5480	5480	0
198	20250325	182800	224403395	5480	5480	5480	5480	0
199	20250325	182700	224403395	5480	5480	5480	5480	0
200	20250325	182600	224403395	5480	5480	5480	5480	0
201	20250325	182500	224403395	5480	5480	5480	5480	0
202	20250325	182400	224403395	5480	5480	5480	5480	0
203	20250325	182300	224403395	5480	5480	5480	5480	0
204	20250325	182200	224403395	5480	5480	5480	5480	0
205	20250325	182100	224403395	5480	5480	5480	5480	0
206	20250325	182000	224403395	5480	5480	5480	5480	0
207	20250325	181900	224403395	5480	5480	5480	5480	0
208	20250325	181800	224403395	5480	5480	5480	5480	0
209	20250325	181700	224403395	5480	5480	5480	5480	0
210	20250325	181600	224403395	5480	5480	5480	5480	0
211	20250325	181500	224403395	5480	5480	5480	5480	0
212	20250325	181400	224403395	5480	5480	5480	5480	832
213	20250325	181300	224403395	5480	5480	5480	5480	0
214	20250325	181200	224403395	5480	5480	5480	5480	0
215	20250325	181100	224403395	5480	5480	5480	5480	0
216	20250325	181000	224403395	5480	5480	5480	5480	0
217	20250325	180900	224403395	5480	5480	5480	5480	0
218	20250325	180800	224403395	5480	5480	5480	5480	0
219	20250325	180700	224403395	5480	5480	5480	5480	0
220	20250325	180600	224403395	5480	5480	5480	5480	0
221	20250325	180500	224403395	5480	5480	5480	5480	0
222	20250325	180400	224403395	5480	5480	5480	5480	0
223	20250325	180300	224403395	5480	5480	5480	5480	0
224	20250325	180200	224403395	5480	5480	5480	5480	0
225	20250325	180100	224403395	5480	5480	5480	5480	0
226	20250325	180000	224403395	5480	5480	5480	5480	0
227	20250325	175900	224403395	5480	5480	5480	5480	0
228	20250325	175800	224403395	5480	5480	5480	5480	0
229	20250325	175700	224403395	5480	5480	5480	5480	0
230	20250325	175600	224403395	5480	5480	5480	5480	0
231	20250325	175500	224403395	5480	5480	5480	5480	0
232	20250325	175400	224403395	5480	5480	5480	5480	0
233	20250325	175300	224403395	5480	5480	5480	5480	0
234	20250325	175200	224403395	5480	5480	5480	5480	0
235	20250325	175100	224403395	5480	5480	5480	5480	0
236	20250325	175000	224403395	5480	5480	5480	5480	0
237	20250325	174900	224403395	5480	5480	5480	5480	0
238	20250325	174800	224403395	5480	5480	5480	5480	0
239	20250325	174700	224403395	5480	5480	5480	5480	0
240	20250325	174600	224403395	5480	5480	5480	5480	0
241	20250325	174500	224403395	5480	5480	5480	5480	0
242	20250325	174400	224403395	5480	5480	5480	5480	832
243	20250325	174300	224403395	5480	5480	5480	5480	0
244	20250325	174200	224403395	5480	5480	5480	5480	0
245	20250325	174100	224403395	5480	5480	5480	5480	0
246	20250325	174000	224403395	5480	5480	5480	5480	0
247	20250325	173900	224403395	5480	5480	5480	5480	0
248	20250325	173800	224403395	5480	5480	5480	5480	0
249	20250325	173700	224403395	5480	5480	5480	5480	0
250	20250325	173600	224403395	5480	5480	5480	5480	0
251	20250325	173500	224403395	5480	5480	5480	5480	0
252	20250325	173400	224403395	5480	5480	5480	5480	0
253	20250325	173300	224403395	5480	5480	5480	5480	0
254	20250325	173200	224403395	5480	5480	5480	5480	0
255	20250325	173100	224403395	5480	5480	5480	5480	0
256	20250325	173000	224403395	5480	5480	5480	5480	0
257	20250325	172900	224403395	5480	5480	5480	5480	0
258	20250325	172800	224403395	5480	5480	5480	5480	0
259	20250325	172700	224403395	5480	5480	5480	5480	0
260	20250325	172600	224403395	5480	5480	5480	5480	0
261	20250325	172500	224403395	5480	5480	5480	5480	0
262	20250325	172400	224403395	5480	5480	5480	5480	0
263	20250325	172300	224403395	5480	5480	5480	5480	0
264	20250325	172200	224403395	5480	5480	5480	5480	0
265	20250325	172100	224403395	5480	5480	5480	5480	0
266	20250325	172000	224403395	5480	5480	5480	5480	0
267	20250325	171900	224403395	5480	5480	5480	5480	0
268	20250325	171800	224403395	5480	5480	5480	5480	0
269	20250325	171700	224403395	5480	5480	5480	5480	0
270	20250325	171600	224403395	5480	5480	5480	5480	0
271	20250325	171500	224403395	5480	5480	5480	5480	0
272	20250325	171400	224403395	5480	5480	5480	5480	832
273	20250325	171300	224403395	5480	5480	5480	5480	0
274	20250325	171200	224403395	5480	5480	5480	5480	0
275	20250325	171100	224403395	5480	5480	5480	5480	0
276	20250325	171000	224403395	5480	5480	5480	5480	0
277	20250325	170900	224403395	5480	5480	5480	5480	0
278	20250325	170800	224403395	5480	5480	5480	5480	0
279	20250325	170700	224403395	5480	5480	5480	5480	0
280	20250325	170600	224403395	5480	5480	5480	5480	0
281	20250325	170500	224403395	5480	5480	5480	5480	0
282	20250325	170400	224403395	5480	5480	5480	5480	0
283	20250325	170300	224403395	5480	5480	5480	5480	0
284	20250325	170200	224403395	5480	5480	5480	5480	0
285	20250325	170100	224403395	5480	5480	5480	5480	0
286	20250325	170000	224403395	5480	5480	5480	5480	0
287	20250325	165900	224403395	5480	5480	5480	5480	0
288	20250325	165800	224403395	5480	5480	5480	5480	0
289	20250325	165700	224403395	5480	5480	5480	5480	0
290	20250325	165600	224403395	5480	5480	5480	5480	0
291	20250325	165500	224403395	5480	5480	5480	5480	0
292	20250325	165400	224403395	5480	5480	5480	5480	0
293	20250325	165300	224403395	5480	5480	5480	5480	0
294	20250325	165200	224403395	5480	5480	5480	5480	0
295	20250325	165100	224403395	5480	5480	5480	5480	0
296	20250325	165000	224403395	5480	5480	5480	5480	0
297	20250325	164900	224403395	5480	5480	5480	5480	0
298	20250325	164800	224403395	5480	5480	5480	5480	0
299	20250325	164700	224403395	5480	5480	5480	5480	0
300	20250325	164600	224403395	5480	5480	5480	5480	0
301	20250325	164500	224403395	5480	5480	5480	5480	0
302	20250325	164400	224403395	5480	5480	5480	5480	832
303	20250325	164300	224403395	5480	5480	5480	5480	0
304	20250325	164200	224403395	5480	5480	5480	5480	0
305	20250325	164100	224403395	5480	5480	5480	5480	0
306	20250325	164000	224403395	5480	5480	5480	5480	0
307	20250325	163900	224403395	5480	5480	5480	5480	0
308	20250325	163800	224403395	5480	5480	5480	5480	0
309	20250325	163700	224403395	5480	5480	5480	5480	0
310	20250325	163600	224403395	5480	5480	5480	5480	0
311	20250325	163500	224403395	5480	5480	5480	5480	0
312	20250325	163400	224403395	5480	5480	5480	5480	0
313	20250325	163300	224403395	5480	5480	5480	5480	0
314	20250325	163200	224403395	5480	5480	5480	5480	0
315	20250325	163100	224403395	5480	5480	5480	5480	0
316	20250325	163000	224403395	5480	5480	5480	5480	0
317	20250325	162900	224403395	5480	5480	5480	5480	0
318	20250325	162800	224403395	5480	5480	5480	5480	0
319	20250325	162700	224403395	5480	5480	5480	5480	0
320	20250325	162600	224403395	5480	5480	5480	5480	0
321	20250325	162500	224403395	5480	5480	5480	5480	0
322	20250325	162400	224403395	5480	5480	5480	5480	0
323	20250325	162300	224403395	5480	5480	5480	5480	0
324	20250325	162200	224403395	5480	5480	5480	5480	0
325	20250325	162100	224403395	5480	5480	5480	5480	0
326	20250325	162000	224403395	5480	5480	5480	5480	0
327	20250325	161900	224403395	5480	5480	5480	5480	0
328	20250325	161800	224403395	5480	5480	5480	5480	0
329	20250325	161700	224403395	5480	5480	5480	5480	0
330	20250325	161600	224403395	5480	5480	5480	5480	0
331	20250325	161500	224403395	5480	5480	5480	5480	0
332	20250325	161400	224403395	5480	5480	5480	5480	832
333	20250325	161300	224403395	5480	5480	5480	5480	0
334	20250325	161200	224403395	5480	5480	5480	5480	0
335	20250325	161100	224403395	5480	5480	5480	5480	0
336	20250325	161000	224403395	5480	5480	5480	5480	0
337	20250325	160900	224403395	5480	5480	5480	5480	0
338	20250325	160800	224403395	5480	5480	5480	5480	0
339	20250325	160700	224403395	5480	5480	5480	5480	0
340	20250325	160600	224403395	5480	5480	5480	5480	0
341	20250325	160500	224403395	5480	5480	5480	5480	0
342	20250325	160400	224403395	5480	5480	5480	5480	0
343	20250325	160300	224403395	5480	5480	5480	5480	0
344	20250325	160200	224403395	5480	5480	5480	5480	0
345	20250325	160100	224403395	5480	5480	5480	5480	0
346	20250325	160000	224403395	5480	5480	5480	5480	0
347	20250325	155900	224403395	5480	5480	5480	5480	0
348	20250325	155800	224403395	5480	5480	5480	5480	0
349	20250325	155700	224403395	5480	5480	5480	5480	0
350	20250325	155600	224403395	5480	5480	5480	5480	0
351	20250325	155500	224403395	5480	5480	5480	5480	0
352	20250325	155400	224403395	5480	5480	5480	5480	0
353	20250325	155300	224403395	5480	5480	5480	5480	0
354	20250325	155200	224403395	5480	5480	5480	5480	0
355	20250325	155100	224403395	5480	5480	5480	5480	0
356	20250325	155000	224403395	5480	5480	5480	5480	0
357	20250325	154900	224403395	5480	5480	5480	5480	0
358	20250325	154800	224403395	5480	5480	5480	5480	0
359	20250325	154700	224403395	5480	5480	5480	5480	0
360	20250325	154600	224403395	5480	5480	5480	5480	0
361	20250325	154500	224403395	5480	5480	5480	5480	0
362	20250325	154400	224403395	5480	5480	5480	5480	832
363	20250325	154300	224403395	5480	5480	5480	5480	0
364	20250325	154200	224403395	5480	5480	5480	5480	0
365	20250325	154100	224403395	5480	5480	5480	5480	0
366	20250325	154000	224403395	5480	5480	5480	5480	0
367	20250325	153900	224403395	5480	5480	5480	5480	0
368	20250325	153800	224403395	5480	5480	5480	5480	0
369	20250325	153700	224403395	5480	5480	5480	5480	0
370	20250325	153600	224403395	5480	5480	5480	5480	0
371	20250325	153500	224403395	5480	5480	5480	5480	0
372	20250325	153400	224403395	5480	5480	5480	5480	0
373	20250325	153300	224403395	5480	5480	5480	5480	0
374	20250325	153200	224403395	5480	5480	5480	5480	0
375	20250325	153100	224403395	5480	5480	5480	5480	0
376	20250325	153000	224403395	5480	5480	5480	5480	832
377	20250325	152900	219844035	5360	5360	5360	5360	0
378	20250325	152800	219844035	5360	5360	5360	5360	0
379	20250325	152700	219844035	5360	5360	5360	5360	0
380	20250325	152600	219844035	5360	5360	5360	5360	0
381	20250325	152500	219844035	5360	5360	5360	5360	0
382	20250325	152400	219844035	5360	5360	5360	5360	0
383	20250325	152300	219844035	5360	5360	5360	5360	0
384	20250325	152200	219844035	5360	5360	5360	5360	0
385	20250325	152100	219844035	5360	5360	5360	5360	0
386	20250325	152000	219844035	5360	5360	5360	5360	0
387	20250325	151900	219844035	5360	5480	5480	5360	539
388	20250325	151800	216945795	5440	5500	5520	5440	143
389	20250325	151700	216161945	5520	5520	5520	5500	301
390	20250325	151600	214504565	5520	5520	5520	5520	0
391	20250325	151500	214504565	5520	5510	5520	5510	192
392	20250325	151400	213445725	5520	5520	5520	5510	154
393	20250325	151300	212595995	5520	5510	5520	5510	42
394	20250325	151200	212364565	5520	5520	5520	5520	68
395	20250325	151100	211989205	5520	5520	5520	5520	115
396	20250325	151000	211354405	5520	5490	5520	5490	3
397	20250325	150900	211337905	5520	5520	5520	5520	0
398	20250325	150800	211337905	5520	5520	5520	5520	0
399	20250325	150700	211337905	5520	5520	5520	5520	50
400	20250325	150600	211061905	5520	5510	5520	5510	303
401	20250325	150500	209392355	5500	5500	5500	5500	137
402	20250325	150400	208638855	5500	5500	5500	5500	0
403	20250325	150300	208638855	5500	5500	5500	5500	0
404	20250325	150200	208638855	5500	5500	5500	5500	0
405	20250325	150100	208638855	5500	5500	5500	5500	0
406	20250325	150000	208638855	5500	5500	5500	5500	1
407	20250325	145900	208633355	5450	5450	5450	5450	86
408	20250325	145800	208164655	5500	5500	5500	5500	0
409	20250325	145700	208164655	5500	5490	5500	5490	132
410	20250325	145600	207439965	5490	5480	5490	5480	5
411	20250325	145500	207412545	5490	5490	5490	5490	0
412	20250325	145400	207412545	5490	5480	5490	5480	24
413	20250325	145300	207281015	5490	5490	5490	5490	0
414	20250325	145200	207281015	5490	5490	5490	5490	0
415	20250325	145100	207281015	5490	5490	5490	5490	0
416	20250325	145000	207281015	5490	5490	5490	5490	1
417	20250325	144900	207275525	5480	5480	5480	5480	125
418	20250325	144800	206590525	5480	5470	5480	5470	8
419	20250325	144700	206546755	5480	5480	5480	5480	0
420	20250325	144600	206546755	5480	5450	5480	5450	2
421	20250325	144500	206535825	5480	5480	5480	5480	0
422	20250325	144400	206535825	5480	5480	5480	5480	0
423	20250325	144300	206535825	5480	5470	5480	5470	96
424	20250325	144200	206010695	5470	5470	5470	5470	0
425	20250325	144100	206010695	5470	5450	5470	5450	11
426	20250325	144000	205950725	5470	5470	5470	5470	20
427	20250325	143900	205841325	5470	5470	5470	5470	0
428	20250325	143800	205841325	5470	5470	5470	5470	0
429	20250325	143700	205841325	5470	5470	5470	5470	0
430	20250325	143600	205841325	5470	5430	5470	5430	31
431	20250325	143500	205672955	5470	5470	5470	5470	0
432	20250325	143400	205672955	5470	5470	5470	5470	0
433	20250325	143300	205672955	5470	5470	5470	5470	0
434	20250325	143200	205672955	5470	5470	5470	5470	1
435	20250325	143100	205667485	5450	5450	5450	5450	0
436	20250325	143000	205667485	5450	5450	5450	5450	0
437	20250325	142900	205667485	5450	5450	5450	5450	0
438	20250325	142800	205667485	5450	5450	5450	5450	0
439	20250325	142700	205667485	5450	5450	5450	5450	0
440	20250325	142600	205667485	5450	5450	5450	5450	0
441	20250325	142500	205667485	5450	5450	5450	5450	0
442	20250325	142400	205667485	5450	5450	5450	5450	0
443	20250325	142300	205667485	5450	5450	5450	5450	0
444	20250325	142200	205667485	5450	5450	5450	5450	187
445	20250325	142100	204648335	5470	5470	5470	5470	0
446	20250325	142000	204648335	5470	5470	5470	5470	0
447	20250325	141900	204648335	5470	5470	5470	5470	0
448	20250325	141800	204648335	5470	5470	5470	5470	0
449	20250325	141700	204648335	5470	5470	5470	5470	241
450	20250325	141600	203330065	5480	5480	5480	5480	0
451	20250325	141500	203330065	5480	5490	5490	5480	259
452	20250325	141400	201908475	5510	5500	5510	5495	19
453	20250325	141300	201803970	5510	5510	5510	5510	0
454	20250325	141200	201803970	5510	5510	5510	5510	0
455	20250325	141100	201803970	5510	5510	5510	5510	90
456	20250325	141000	201308070	5510	5500	5510	5500	115
457	20250325	140900	200675560	5500	5500	5500	5500	0
458	20250325	140800	200675560	5500	5500	5500	5500	0
459	20250325	140700	200675560	5500	5500	5500	5500	0
460	20250325	140600	200675560	5500	5500	5500	5500	0
461	20250325	140500	200675560	5500	5480	5500	5480	276
462	20250325	140400	199160510	5480	5490	5490	5480	423
463	20250325	140300	196842180	5480	5460	5480	5460	332
464	20250325	140200	195025740	5460	5460	5460	5460	0
465	20250325	140100	195025740	5460	5450	5460	5450	282
466	20250325	140000	193487610	5450	5440	5450	5440	325
467	20250325	135900	191716890	5440	5440	5440	5440	146
468	20250325	135800	190922650	5440	5440	5440	5440	0
469	20250325	135700	190922650	5440	5440	5440	5440	0
470	20250325	135600	190922650	5440	5430	5440	5430	975
471	20250325	135500	185628390	5400	5400	5400	5400	0
472	20250325	135400	185628390	5400	5400	5400	5400	0
473	20250325	135300	185628390	5400	5410	5410	5400	93
474	20250325	135200	185125300	5430	5430	5430	5430	0
475	20250325	135100	185125300	5430	5430	5430	5430	0
476	20250325	135000	185125300	5430	5430	5430	5430	0
477	20250325	134900	185125300	5430	5400	5430	5400	78
478	20250325	134800	184704070	5430	5430	5430	5430	0
479	20250325	134700	184704070	5430	5430	5430	5430	0
480	20250325	134600	184704070	5430	5430	5430	5430	0
481	20250325	134500	184704070	5430	5410	5430	5410	63
482	20250325	134400	184363220	5430	5430	5430	5430	6
483	20250325	134300	184330640	5430	5430	5430	5430	0
484	20250325	134200	184330640	5430	5430	5430	5430	0
485	20250325	134100	184330640	5430	5430	5430	5430	204
486	20250325	134000	183222920	5430	5430	5430	5430	1
487	20250325	133900	183217490	5380	5380	5380	5380	303
488	20250325	133800	181587350	5430	5430	5430	5430	0
489	20250325	133700	181587350	5430	5420	5430	5420	224
490	20250325	133600	180373260	5410	5410	5410	5410	808
491	20250325	133500	176001980	5410	5410	5410	5410	1
492	20250325	133400	175996570	5400	5400	5400	5400	0
493	20250325	133300	175996570	5400	5400	5400	5400	1
494	20250325	133200	175991170	5370	5410	5410	5370	5001
495	20250325	133100	149099850	5430	5430	5430	5430	0
496	20250325	133000	149099850	5430	5430	5430	5430	0
497	20250325	132900	149099850	5430	5430	5430	5430	10
498	20250325	132800	149045550	5430	5430	5430	5430	0
499	20250325	132700	149045550	5430	5430	5430	5430	0
500	20250325	132600	149045550	5430	5430	5430	5430	10
501	20250325	132500	148991250	5420	5420	5420	5420	0
502	20250325	132400	148991250	5420	5420	5420	5420	0
503	20250325	132300	148991250	5420	5420	5420	5420	100
504	20250325	132200	148449250	5420	5420	5420	5420	0
505	20250325	132100	148449250	5420	5420	5420	5420	415
506	20250325	132000	146199950	5450	5450	5450	5450	0
507	20250325	131900	146199950	5450	5450	5450	5450	0
508	20250325	131800	146199950	5450	5450	5450	5450	0
509	20250325	131700	146199950	5450	5450	5450	5450	0
510	20250325	131600	146199950	5450	5450	5450	5450	0
511	20250325	131500	146199950	5450	5450	5450	5450	0
512	20250325	131400	146199950	5450	5450	5450	5450	0
513	20250325	131300	146199950	5450	5450	5450	5450	0
514	20250325	131200	146199950	5450	5450	5450	5450	0
515	20250325	131100	146199950	5450	5450	5450	5450	0
516	20250325	131000	146199950	5450	5450	5450	5450	0
517	20250325	130900	146199950	5450	5440	5450	5440	2
518	20250325	130800	146189060	5440	5440	5440	5440	0
519	20250325	130700	146189060	5440	5450	5450	5440	309
520	20250325	130600	144505100	5450	5450	5450	5450	0
521	20250325	130500	144505100	5450	5450	5450	5450	0
522	20250325	130400	144505100	5450	5450	5450	5450	0
523	20250325	130300	144505100	5450	5450	5450	5450	0
524	20250325	130200	144505100	5450	5450	5450	5450	0
525	20250325	130100	144505100	5450	5450	5450	5450	0
526	20250325	130000	144505100	5450	5450	5450	5450	1
527	20250325	125900	144499650	5410	5420	5420	5410	439
528	20250325	125800	142121500	5450	5450	5450	5450	0
529	20250325	125700	142121500	5450	5450	5450	5450	1
530	20250325	125600	142116050	5450	5450	5450	5450	0
531	20250325	125500	142116050	5450	5450	5450	5450	0
532	20250325	125400	142116050	5450	5450	5450	5450	1
533	20250325	125300	142110600	5440	5440	5440	5440	229
534	20250325	125200	140864840	5440	5440	5440	5440	0
535	20250325	125100	140864840	5440	5440	5440	5440	0
536	20250325	125000	140864840	5440	5440	5440	5440	0
537	20250325	124900	140864840	5440	5440	5440	5440	0
538	20250325	124800	140864840	5440	5440	5440	5440	0
539	20250325	124700	140864840	5440	5440	5440	5440	0
540	20250325	124600	140864840	5440	5440	5440	5440	0
541	20250325	124500	140864840	5440	5440	5440	5440	0
542	20250325	124400	140864840	5440	5440	5440	5440	0
543	20250325	124300	140864840	5440	5440	5440	5440	0
544	20250325	124200	140864840	5440	5440	5440	5440	0
545	20250325	124100	140864840	5440	5440	5440	5440	0
546	20250325	124000	140864840	5440	5440	5440	5440	0
547	20250325	123900	140864840	5440	5410	5440	5400	301
548	20250325	123800	139237850	5420	5420	5420	5420	0
549	20250325	123700	139237850	5420	5420	5420	5420	286
550	20250325	123600	137687730	5440	5440	5440	5440	0
551	20250325	123500	137687730	5440	5440	5440	5440	0
552	20250325	123400	137687730	5440	5440	5440	5440	0
553	20250325	123300	137687730	5440	5430	5440	5430	15
554	20250325	123200	137606270	5430	5430	5430	5430	39
555	20250325	123100	137394500	5420	5420	5420	5420	2
556	20250325	123000	137383660	5430	5430	5430	5430	0
557	20250325	122900	137383660	5430	5430	5430	5430	0
558	20250325	122800	137383660	5430	5430	5430	5430	24
559	20250325	122700	137253340	5430	5430	5430	5430	16
560	20250325	122600	137166460	5430	5430	5430	5430	1
561	20250325	122500	137161030	5430	5430	5430	5430	0
562	20250325	122400	137161030	5430	5420	5430	5420	44
563	20250325	122300	136922540	5420	5420	5420	5420	10
564	20250325	122200	136868340	5430	5430	5430	5430	0
565	20250325	122100	136868340	5430	5430	5430	5430	0
566	20250325	122000	136868340	5430	5430	5430	5430	5
567	20250325	121900	136841190	5420	5420	5420	5420	100
568	20250325	121800	136299190	5410	5410	5410	5410	0
569	20250325	121700	136299190	5410	5410	5410	5410	235
570	20250325	121600	135027840	5410	5410	5410	5410	35
571	20250325	121500	134838490	5410	5410	5410	5410	0
572	20250325	121400	134838490	5410	5410	5410	5410	43
573	20250325	121300	134605860	5400	5400	5400	5400	0
574	20250325	121200	134605860	5400	5400	5400	5400	0
575	20250325	121100	134605860	5400	5400	5410	5400	928
576	20250325	121000	129589130	5400	5400	5400	5400	0
577	20250325	120900	129589130	5400	5400	5400	5400	389
578	20250325	120800	127488530	5400	5400	5400	5350	2993
579	20250325	120700	111437070	5400	5400	5400	5400	0
580	20250325	120600	111437070	5400	5420	5420	5400	1000
581	20250325	120500	106028910	5420	5420	5420	5420	0
582	20250325	120400	106028910	5420	5420	5420	5420	0
583	20250325	120300	106028910	5420	5420	5420	5420	27
584	20250325	120200	105882570	5410	5410	5410	5410	265
585	20250325	120100	104448920	5410	5410	5410	5410	75
586	20250325	120000	104043170	5410	5410	5410	5410	0
587	20250325	115900	104043170	5410	5410	5410	5410	28
588	20250325	115800	103891690	5430	5430	5430	5430	0
589	20250325	115700	103891690	5430	5430	5430	5430	10
590	20250325	115600	103837390	5430	5430	5430	5430	0
591	20250325	115500	103837390	5430	5430	5430	5430	0
592	20250325	115400	103837390	5430	5430	5430	5430	0
593	20250325	115300	103837390	5430	5430	5430	5430	50
594	20250325	115200	103565890	5430	5430	5430	5430	0
595	20250325	115100	103565890	5430	5430	5430	5430	0
596	20250325	115000	103565890	5430	5430	5430	5430	0
597	20250325	114900	103565890	5430	5430	5430	5430	1
598	20250325	114800	103560460	5410	5410	5410	5410	0
599	20250325	114700	103560460	5410	5410	5410	5410	0
600	20250325	114600	103560460	5410	5410	5410	5410	0
601	20250325	114500	103560460	5410	5410	5410	5410	0
602	20250325	114400	103560460	5410	5410	5410	5410	0
603	20250325	114300	103560460	5410	5410	5410	5410	5
604	20250325	114200	103533410	5410	5410	5410	5410	33
605	20250325	114100	103354880	5410	5410	5410	5410	0
606	20250325	114000	103354880	5410	5430	5430	5410	31
607	20250325	113900	103187140	5420	5420	5420	5420	0
608	20250325	113800	103187140	5420	5420	5420	5420	208
609	20250325	113700	102059780	5420	5420	5420	5420	19
610	20250325	113600	101956800	5440	5440	5440	5440	0
611	20250325	113500	101956800	5440	5440	5440	5440	0
612	20250325	113400	101956800	5440	5420	5440	5420	6
613	20250325	113300	101924220	5430	5430	5430	5430	51
614	20250325	113200	101647290	5430	5430	5430	5430	92
615	20250325	113100	101147730	5430	5430	5430	5430	0
616	20250325	113000	101147730	5430	5430	5430	5430	0
617	20250325	112900	101147730	5430	5430	5430	5430	0
618	20250325	112800	101147730	5430	5430	5430	5430	0
619	20250325	112700	101147730	5430	5430	5430	5430	183
620	20250325	112600	100154040	5440	5440	5440	5440	0
621	20250325	112500	100154040	5440	5440	5440	5440	14
622	20250325	112400	100077880	5430	5430	5430	5430	58
623	20250325	112300	99762940	5430	5430	5430	5430	0
624	20250325	112200	99762940	5430	5430	5430	5430	6
625	20250325	112100	99730360	5440	5440	5440	5440	41
626	20250325	112000	99507320	5430	5430	5430	5430	11
627	20250325	111900	99447590	5430	5440	5440	5430	40
628	20250325	111800	99230380	5420	5420	5420	5420	15
629	20250325	111700	99149080	5410	5410	5410	5410	0
630	20250325	111600	99149080	5410	5420	5430	5410	152
631	20250325	111500	98326030	5410	5450	5450	5410	179
632	20250325	111400	97356570	5460	5460	5460	5460	0
633	20250325	111300	97356570	5460	5460	5460	5460	1
634	20250325	111200	97351110	5440	5440	5440	5440	127
635	20250325	111100	96660230	5440	5480	5490	5400	1270
636	20250325	111000	89770420	5480	5510	5510	5400	2135
637	20250325	110900	78201790	5520	5520	5520	5520	1
638	20250325	110800	78196270	5460	5460	5460	5460	0
639	20250325	110700	78196270	5460	5520	5520	5460	1783
640	20250325	110600	68458640	5540	5540	5540	5540	1
641	20250325	110500	68453100	5530	5560	5560	5530	1211
642	20250325	110400	61740590	5610	5610	5610	5610	0
643	20250325	110300	61740590	5610	5610	5610	5610	0
644	20250325	110200	61740590	5610	5610	5610	5610	0
645	20250325	110100	61740590	5610	5610	5610	5610	0
646	20250325	110000	61740590	5610	5610	5610	5610	1
647	20250325	105900	61734980	5570	5580	5580	5570	243
648	20250325	105800	60380140	5620	5620	5620	5620	17
649	20250325	105700	60284600	5620	5620	5620	5620	0
650	20250325	105600	60284600	5620	5620	5620	5620	0
651	20250325	105500	60284600	5620	5620	5620	5620	105
652	20250325	105400	59694500	5620	5620	5620	5620	0
653	20250325	105300	59694500	5620	5620	5620	5620	0
654	20250325	105200	59694500	5620	5620	5620	5620	0
655	20250325	105100	59694500	5620	5620	5620	5620	0
656	20250325	105000	59694500	5620	5620	5620	5620	0
657	20250325	104900	59694500	5620	5620	5620	5620	0
658	20250325	104800	59694500	5620	5620	5620	5620	0
659	20250325	104700	59694500	5620	5620	5620	5620	0
660	20250325	104600	59694500	5620	5620	5620	5620	0
661	20250325	104500	59694500	5620	5620	5620	5620	100
662	20250325	104400	59132500	5620	5620	5620	5620	0
663	20250325	104300	59132500	5620	5620	5620	5620	1
664	20250325	104200	59126880	5570	5570	5570	5570	0
665	20250325	104100	59126880	5570	5570	5570	5570	24
666	20250325	104000	58993200	5620	5620	5620	5620	0
667	20250325	103900	58993200	5620	5620	5620	5620	0
668	20250325	103800	58993200	5620	5620	5620	5620	1
669	20250325	103700	58987580	5580	5580	5580	5580	0
670	20250325	103600	58987580	5580	5620	5620	5580	170
671	20250325	103500	58038900	5620	5620	5620	5620	0
672	20250325	103400	58038900	5620	5620	5620	5620	0
673	20250325	103300	58038900	5620	5620	5620	5620	0
674	20250325	103200	58038900	5620	5620	5620	5620	0
675	20250325	103100	58038900	5620	5620	5620	5620	0
676	20250325	103000	58038900	5620	5620	5620	5620	0
677	20250325	102900	58038900	5620	5620	5620	5620	258
678	20250325	102800	56588940	5620	5620	5620	5620	0
679	20250325	102700	56588940	5620	5620	5620	5620	0
680	20250325	102600	56588940	5620	5600	5620	5600	133
681	20250325	102500	55841580	5600	5600	5600	5600	0
682	20250325	102400	55841580	5600	5600	5600	5600	0
683	20250325	102300	55841580	5600	5600	5600	5600	35
684	20250325	102200	55645580	5600	5600	5600	5600	18
685	20250325	102100	55544780	5600	5580	5600	5580	3
686	20250325	102000	55528000	5600	5600	5600	5600	1
687	20250325	101900	55522400	5600	5600	5600	5600	0
688	20250325	101800	55522400	5600	5600	5600	5590	40
689	20250325	101700	55298490	5590	5590	5590	5590	25
690	20250325	101600	55158740	5590	5590	5590	5590	0
691	20250325	101500	55158740	5590	5590	5590	5590	20
692	20250325	101400	55046940	5590	5590	5590	5590	0
693	20250325	101300	55046940	5590	5590	5590	5590	0
694	20250325	101200	55046940	5590	5590	5590	5590	50
695	20250325	101100	54767440	5590	5590	5590	5590	10
696	20250325	101000	54711540	5600	5590	5600	5590	446
697	20250325	100900	52218190	5590	5590	5590	5590	0
698	20250325	100800	52218190	5590	5590	5590	5590	0
699	20250325	100700	52218190	5590	5590	5590	5590	0
700	20250325	100600	52218190	5590	5590	5590	5590	0
701	20250325	100500	52218190	5590	5590	5590	5590	3
702	20250325	100400	52201420	5590	5590	5590	5590	0
703	20250325	100300	52201420	5590	5590	5590	5590	0
704	20250325	100200	52201420	5590	5570	5590	5570	312
705	20250325	100100	50458340	5570	5570	5570	5570	10
706	20250325	100000	50402640	5590	5590	5590	5590	1
707	20250325	095900	50397050	5550	5550	5550	5550	1
708	20250325	095800	50391500	5580	5580	5580	5580	0
709	20250325	095700	50391500	5580	5580	5580	5580	0
710	20250325	095600	50391500	5580	5580	5580	5580	100
711	20250325	095500	49833500	5580	5580	5580	5580	100
712	20250325	095400	49275500	5580	5580	5580	5580	0
713	20250325	095300	49275500	5580	5580	5580	5580	174
714	20250325	095200	48304580	5570	5570	5570	5570	1
715	20250325	095100	48299010	5570	5570	5570	5570	0
716	20250325	095000	48299010	5570	5570	5570	5570	0
717	20250325	094900	48299010	5570	5570	5570	5570	1
718	20250325	094800	48293440	5560	5560	5580	5560	1454
719	20250325	094700	40187600	5550	5550	5550	5550	28
720	20250325	094600	40032200	5550	5550	5550	5550	0
721	20250325	094500	40032200	5550	5550	5550	5550	2
722	20250325	094400	40021100	5540	5550	5550	5540	352
723	20250325	094300	38071010	5530	5530	5530	5530	0
724	20250325	094200	38071010	5530	5530	5530	5530	0
725	20250325	094100	38071010	5530	5530	5530	5530	25
726	20250325	094000	37932760	5530	5530	5530	5530	0
727	20250325	093900	37932760	5530	5530	5530	5530	0
728	20250325	093800	37932760	5530	5530	5530	5530	0
729	20250325	093700	37932760	5530	5530	5530	5530	0
730	20250325	093600	37932760	5530	5500	5530	5500	885
731	20250325	093500	33043830	5500	5500	5500	5500	0
732	20250325	093400	33043830	5500	5500	5500	5500	0
733	20250325	093300	33043830	5500	5500	5500	5500	0
734	20250325	093200	33043830	5500	5500	5500	5500	0
735	20250325	093100	33043830	5500	5500	5500	5500	1
736	20250325	093000	33038330	5460	5460	5460	5460	0
737	20250325	092900	33038330	5460	5470	5470	5460	1000
738	20250325	092800	27576130	5500	5500	5500	5500	1
739	20250325	092700	27570630	5470	5470	5470	5470	0
740	20250325	092600	27570630	5470	5480	5480	5470	2
741	20250325	092500	27559680	5500	5480	5500	5480	3
742	20250325	092400	27543220	5460	5460	5460	5460	0
743	20250325	092300	27543220	5460	5460	5460	5460	0
744	20250325	092200	27543220	5460	5470	5470	5460	571
745	20250325	092100	24420520	5470	5480	5480	5470	859
746	20250325	092000	19720620	5480	5480	5480	5480	0
747	20250325	091900	19720620	5480	5480	5480	5480	0
748	20250325	091800	19720620	5480	5480	5480	5480	0
749	20250325	091700	19720620	5480	5480	5480	5480	31
750	20250325	091600	19550740	5480	5480	5480	5470	2022
751	20250325	091500	8480170	5490	5490	5500	5490	4
752	20250325	091400	8458200	5490	5490	5490	5490	500
753	20250325	091300	5713200	5490	5490	5490	5490	0
754	20250325	091200	5713200	5490	5490	5490	5490	0
755	20250325	091100	5713200	5490	5490	5490	5490	1
756	20250325	091000	5707710	5490	5510	5510	5490	89
757	20250325	090900	5217420	5510	5510	5510	5510	1
758	20250325	090800	5211910	5520	5520	5520	5520	3
759	20250325	090700	5195350	5480	5470	5480	5470	33
760	20250325	090600	5014810	5480	5490	5490	5480	176
761	20250325	090500	4049530	5490	5520	5540	5480	735
762	20250325	090400	11150	5570	5570	5570	5570	0
763	20250325	090300	11150	5570	5570	5570	5570	0
764	20250325	090200	11150	5570	5580	5580	5570	2
765	20250325	090100	0	5500	5500	5500	5500	0
766	20250325	090000	0	5500	5500	5500	5500	0