KissMeData/450520/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	214400	498912669	4085	4085	4085	4085	2388
3	20250325	214300	498912669	4085	4085	4085	4085	0
4	20250325	214200	498912669	4085	4085	4085	4085	0
5	20250325	214100	498912669	4085	4085	4085	4085	0
6	20250325	214000	498912669	4085	4085	4085	4085	0
7	20250325	213900	498912669	4085	4085	4085	4085	0
8	20250325	213800	498912669	4085	4085	4085	4085	0
9	20250325	213700	498912669	4085	4085	4085	4085	0
10	20250325	213600	498912669	4085	4085	4085	4085	0
11	20250325	213500	498912669	4085	4085	4085	4085	0
12	20250325	213400	498912669	4085	4085	4085	4085	0
13	20250325	213300	498912669	4085	4085	4085	4085	0
14	20250325	213200	498912669	4085	4085	4085	4085	0
15	20250325	213100	498912669	4085	4085	4085	4085	0
16	20250325	213000	498912669	4085	4085	4085	4085	0
17	20250325	212900	498912669	4085	4085	4085	4085	0
18	20250325	212800	498912669	4085	4085	4085	4085	0
19	20250325	212700	498912669	4085	4085	4085	4085	0
20	20250325	212600	498912669	4085	4085	4085	4085	0
21	20250325	212500	498912669	4085	4085	4085	4085	0
22	20250325	212400	498912669	4085	4085	4085	4085	0
23	20250325	212300	498912669	4085	4085	4085	4085	0
24	20250325	212200	498912669	4085	4085	4085	4085	0
25	20250325	212100	498912669	4085	4085	4085	4085	0
26	20250325	212000	498912669	4085	4085	4085	4085	0
27	20250325	211900	498912669	4085	4085	4085	4085	0
28	20250325	211800	498912669	4085	4085	4085	4085	0
29	20250325	211700	498912669	4085	4085	4085	4085	0
30	20250325	211600	498912669	4085	4085	4085	4085	0
31	20250325	211500	498912669	4085	4085	4085	4085	0
32	20250325	211400	498912669	4085	4085	4085	4085	2388
33	20250325	211300	498912669	4085	4085	4085	4085	0
34	20250325	211200	498912669	4085	4085	4085	4085	0
35	20250325	211100	498912669	4085	4085	4085	4085	0
36	20250325	211000	498912669	4085	4085	4085	4085	0
37	20250325	210900	498912669	4085	4085	4085	4085	0
38	20250325	210800	498912669	4085	4085	4085	4085	0
39	20250325	210700	498912669	4085	4085	4085	4085	0
40	20250325	210600	498912669	4085	4085	4085	4085	0
41	20250325	210500	498912669	4085	4085	4085	4085	0
42	20250325	210400	498912669	4085	4085	4085	4085	0
43	20250325	210300	498912669	4085	4085	4085	4085	0
44	20250325	210200	498912669	4085	4085	4085	4085	0
45	20250325	210100	498912669	4085	4085	4085	4085	0
46	20250325	210000	498912669	4085	4085	4085	4085	0
47	20250325	205900	498912669	4085	4085	4085	4085	0
48	20250325	205800	498912669	4085	4085	4085	4085	0
49	20250325	205700	498912669	4085	4085	4085	4085	0
50	20250325	205600	498912669	4085	4085	4085	4085	0
51	20250325	205500	498912669	4085	4085	4085	4085	0
52	20250325	205400	498912669	4085	4085	4085	4085	0
53	20250325	205300	498912669	4085	4085	4085	4085	0
54	20250325	205200	498912669	4085	4085	4085	4085	0
55	20250325	205100	498912669	4085	4085	4085	4085	0
56	20250325	205000	498912669	4085	4085	4085	4085	0
57	20250325	204900	498912669	4085	4085	4085	4085	0
58	20250325	204800	498912669	4085	4085	4085	4085	0
59	20250325	204700	498912669	4085	4085	4085	4085	0
60	20250325	204600	498912669	4085	4085	4085	4085	0
61	20250325	204500	498912669	4085	4085	4085	4085	0
62	20250325	204400	498912669	4085	4085	4085	4085	2388
63	20250325	204300	498912669	4085	4085	4085	4085	0
64	20250325	204200	498912669	4085	4085	4085	4085	0
65	20250325	204100	498912669	4085	4085	4085	4085	0
66	20250325	204000	498912669	4085	4085	4085	4085	0
67	20250325	203900	498912669	4085	4085	4085	4085	0
68	20250325	203800	498912669	4085	4085	4085	4085	0
69	20250325	203700	498912669	4085	4085	4085	4085	0
70	20250325	203600	498912669	4085	4085	4085	4085	0
71	20250325	203500	498912669	4085	4085	4085	4085	0
72	20250325	203400	498912669	4085	4085	4085	4085	0
73	20250325	203300	498912669	4085	4085	4085	4085	0
74	20250325	203200	498912669	4085	4085	4085	4085	0
75	20250325	203100	498912669	4085	4085	4085	4085	0
76	20250325	203000	498912669	4085	4085	4085	4085	0
77	20250325	202900	498912669	4085	4085	4085	4085	0
78	20250325	202800	498912669	4085	4085	4085	4085	0
79	20250325	202700	498912669	4085	4085	4085	4085	0
80	20250325	202600	498912669	4085	4085	4085	4085	0
81	20250325	202500	498912669	4085	4085	4085	4085	0
82	20250325	202400	498912669	4085	4085	4085	4085	0
83	20250325	202300	498912669	4085	4085	4085	4085	0
84	20250325	202200	498912669	4085	4085	4085	4085	0
85	20250325	202100	498912669	4085	4085	4085	4085	0
86	20250325	202000	498912669	4085	4085	4085	4085	0
87	20250325	201900	498912669	4085	4085	4085	4085	0
88	20250325	201800	498912669	4085	4085	4085	4085	0
89	20250325	201700	498912669	4085	4085	4085	4085	0
90	20250325	201600	498912669	4085	4085	4085	4085	0
91	20250325	201500	498912669	4085	4085	4085	4085	0
92	20250325	201400	498912669	4085	4085	4085	4085	2388
93	20250325	201300	498912669	4085	4085	4085	4085	0
94	20250325	201200	498912669	4085	4085	4085	4085	0
95	20250325	201100	498912669	4085	4085	4085	4085	0
96	20250325	201000	498912669	4085	4085	4085	4085	0
97	20250325	200900	498912669	4085	4085	4085	4085	0
98	20250325	200800	498912669	4085	4085	4085	4085	0
99	20250325	200700	498912669	4085	4085	4085	4085	0
100	20250325	200600	498912669	4085	4085	4085	4085	0
101	20250325	200500	498912669	4085	4085	4085	4085	0
102	20250325	200400	498912669	4085	4085	4085	4085	0
103	20250325	200300	498912669	4085	4085	4085	4085	0
104	20250325	200200	498912669	4085	4085	4085	4085	0
105	20250325	200100	498912669	4085	4085	4085	4085	0
106	20250325	200000	498912669	4085	4085	4085	4085	0
107	20250325	195900	498912669	4085	4085	4085	4085	0
108	20250325	195800	498912669	4085	4085	4085	4085	0
109	20250325	195700	498912669	4085	4085	4085	4085	0
110	20250325	195600	498912669	4085	4085	4085	4085	0
111	20250325	195500	498912669	4085	4085	4085	4085	0
112	20250325	195400	498912669	4085	4085	4085	4085	0
113	20250325	195300	498912669	4085	4085	4085	4085	0
114	20250325	195200	498912669	4085	4085	4085	4085	0
115	20250325	195100	498912669	4085	4085	4085	4085	0
116	20250325	195000	498912669	4085	4085	4085	4085	0
117	20250325	194900	498912669	4085	4085	4085	4085	0
118	20250325	194800	498912669	4085	4085	4085	4085	0
119	20250325	194700	498912669	4085	4085	4085	4085	0
120	20250325	194600	498912669	4085	4085	4085	4085	0
121	20250325	194500	498912669	4085	4085	4085	4085	0
122	20250325	194400	498912669	4085	4085	4085	4085	2388
123	20250325	194300	498912669	4085	4085	4085	4085	0
124	20250325	194200	498912669	4085	4085	4085	4085	0
125	20250325	194100	498912669	4085	4085	4085	4085	0
126	20250325	194000	498912669	4085	4085	4085	4085	0
127	20250325	193900	498912669	4085	4085	4085	4085	0
128	20250325	193800	498912669	4085	4085	4085	4085	0
129	20250325	193700	498912669	4085	4085	4085	4085	0
130	20250325	193600	498912669	4085	4085	4085	4085	0
131	20250325	193500	498912669	4085	4085	4085	4085	0
132	20250325	193400	498912669	4085	4085	4085	4085	0
133	20250325	193300	498912669	4085	4085	4085	4085	0
134	20250325	193200	498912669	4085	4085	4085	4085	0
135	20250325	193100	498912669	4085	4085	4085	4085	0
136	20250325	193000	498912669	4085	4085	4085	4085	0
137	20250325	192900	498912669	4085	4085	4085	4085	0
138	20250325	192800	498912669	4085	4085	4085	4085	0
139	20250325	192700	498912669	4085	4085	4085	4085	0
140	20250325	192600	498912669	4085	4085	4085	4085	0
141	20250325	192500	498912669	4085	4085	4085	4085	0
142	20250325	192400	498912669	4085	4085	4085	4085	0
143	20250325	192300	498912669	4085	4085	4085	4085	0
144	20250325	192200	498912669	4085	4085	4085	4085	0
145	20250325	192100	498912669	4085	4085	4085	4085	0
146	20250325	192000	498912669	4085	4085	4085	4085	0
147	20250325	191900	498912669	4085	4085	4085	4085	0
148	20250325	191800	498912669	4085	4085	4085	4085	0
149	20250325	191700	498912669	4085	4085	4085	4085	0
150	20250325	191600	498912669	4085	4085	4085	4085	0
151	20250325	191500	498912669	4085	4085	4085	4085	0
152	20250325	191400	498912669	4085	4085	4085	4085	2388
153	20250325	191300	498912669	4085	4085	4085	4085	0
154	20250325	191200	498912669	4085	4085	4085	4085	0
155	20250325	191100	498912669	4085	4085	4085	4085	0
156	20250325	191000	498912669	4085	4085	4085	4085	0
157	20250325	190900	498912669	4085	4085	4085	4085	0
158	20250325	190800	498912669	4085	4085	4085	4085	0
159	20250325	190700	498912669	4085	4085	4085	4085	0
160	20250325	190600	498912669	4085	4085	4085	4085	0
161	20250325	190500	498912669	4085	4085	4085	4085	0
162	20250325	190400	498912669	4085	4085	4085	4085	0
163	20250325	190300	498912669	4085	4085	4085	4085	0
164	20250325	190200	498912669	4085	4085	4085	4085	0
165	20250325	190100	498912669	4085	4085	4085	4085	0
166	20250325	190000	498912669	4085	4085	4085	4085	0
167	20250325	185900	498912669	4085	4085	4085	4085	0
168	20250325	185800	498912669	4085	4085	4085	4085	0
169	20250325	185700	498912669	4085	4085	4085	4085	0
170	20250325	185600	498912669	4085	4085	4085	4085	0
171	20250325	185500	498912669	4085	4085	4085	4085	0
172	20250325	185400	498912669	4085	4085	4085	4085	0
173	20250325	185300	498912669	4085	4085	4085	4085	0
174	20250325	185200	498912669	4085	4085	4085	4085	0
175	20250325	185100	498912669	4085	4085	4085	4085	0
176	20250325	185000	498912669	4085	4085	4085	4085	0
177	20250325	184900	498912669	4085	4085	4085	4085	0
178	20250325	184800	498912669	4085	4085	4085	4085	0
179	20250325	184700	498912669	4085	4085	4085	4085	0
180	20250325	184600	498912669	4085	4085	4085	4085	0
181	20250325	184500	498912669	4085	4085	4085	4085	0
182	20250325	184400	498912669	4085	4085	4085	4085	2388
183	20250325	184300	498912669	4085	4085	4085	4085	0
184	20250325	184200	498912669	4085	4085	4085	4085	0
185	20250325	184100	498912669	4085	4085	4085	4085	0
186	20250325	184000	498912669	4085	4085	4085	4085	0
187	20250325	183900	498912669	4085	4085	4085	4085	0
188	20250325	183800	498912669	4085	4085	4085	4085	0
189	20250325	183700	498912669	4085	4085	4085	4085	0
190	20250325	183600	498912669	4085	4085	4085	4085	0
191	20250325	183500	498912669	4085	4085	4085	4085	0
192	20250325	183400	498912669	4085	4085	4085	4085	0
193	20250325	183300	498912669	4085	4085	4085	4085	0
194	20250325	183200	498912669	4085	4085	4085	4085	0
195	20250325	183100	498912669	4085	4085	4085	4085	0
196	20250325	183000	498912669	4085	4085	4085	4085	0
197	20250325	182900	498912669	4085	4085	4085	4085	0
198	20250325	182800	498912669	4085	4085	4085	4085	0
199	20250325	182700	498912669	4085	4085	4085	4085	0
200	20250325	182600	498912669	4085	4085	4085	4085	0
201	20250325	182500	498912669	4085	4085	4085	4085	0
202	20250325	182400	498912669	4085	4085	4085	4085	0
203	20250325	182300	498912669	4085	4085	4085	4085	0
204	20250325	182200	498912669	4085	4085	4085	4085	0
205	20250325	182100	498912669	4085	4085	4085	4085	0
206	20250325	182000	498912669	4085	4085	4085	4085	0
207	20250325	181900	498912669	4085	4085	4085	4085	0
208	20250325	181800	498912669	4085	4085	4085	4085	0
209	20250325	181700	498912669	4085	4085	4085	4085	0
210	20250325	181600	498912669	4085	4085	4085	4085	0
211	20250325	181500	498912669	4085	4085	4085	4085	0
212	20250325	181400	498912669	4085	4085	4085	4085	2388
213	20250325	181300	498912669	4085	4085	4085	4085	0
214	20250325	181200	498912669	4085	4085	4085	4085	0
215	20250325	181100	498912669	4085	4085	4085	4085	0
216	20250325	181000	498912669	4085	4085	4085	4085	0
217	20250325	180900	498912669	4085	4085	4085	4085	0
218	20250325	180800	498912669	4085	4085	4085	4085	0
219	20250325	180700	498912669	4085	4085	4085	4085	0
220	20250325	180600	498912669	4085	4085	4085	4085	0
221	20250325	180500	498912669	4085	4085	4085	4085	0
222	20250325	180400	498912669	4085	4085	4085	4085	0
223	20250325	180300	498912669	4085	4085	4085	4085	0
224	20250325	180200	498912669	4085	4085	4085	4085	0
225	20250325	180100	498912669	4085	4085	4085	4085	0
226	20250325	180000	498912669	4085	4085	4085	4085	0
227	20250325	175900	498912669	4085	4085	4085	4085	0
228	20250325	175800	498912669	4085	4085	4085	4085	0
229	20250325	175700	498912669	4085	4085	4085	4085	0
230	20250325	175600	498912669	4085	4085	4085	4085	0
231	20250325	175500	498912669	4085	4085	4085	4085	0
232	20250325	175400	498912669	4085	4085	4085	4085	0
233	20250325	175300	498912669	4085	4085	4085	4085	0
234	20250325	175200	498912669	4085	4085	4085	4085	0
235	20250325	175100	498912669	4085	4085	4085	4085	0
236	20250325	175000	498912669	4085	4085	4085	4085	0
237	20250325	174900	498912669	4085	4085	4085	4085	0
238	20250325	174800	498912669	4085	4085	4085	4085	0
239	20250325	174700	498912669	4085	4085	4085	4085	0
240	20250325	174600	498912669	4085	4085	4085	4085	0
241	20250325	174500	498912669	4085	4085	4085	4085	0
242	20250325	174400	498912669	4085	4085	4085	4085	2388
243	20250325	174300	498912669	4085	4085	4085	4085	0
244	20250325	174200	498912669	4085	4085	4085	4085	0
245	20250325	174100	498912669	4085	4085	4085	4085	0
246	20250325	174000	498912669	4085	4085	4085	4085	0
247	20250325	173900	498912669	4085	4085	4085	4085	0
248	20250325	173800	498912669	4085	4085	4085	4085	0
249	20250325	173700	498912669	4085	4085	4085	4085	0
250	20250325	173600	498912669	4085	4085	4085	4085	0
251	20250325	173500	498912669	4085	4085	4085	4085	0
252	20250325	173400	498912669	4085	4085	4085	4085	0
253	20250325	173300	498912669	4085	4085	4085	4085	0
254	20250325	173200	498912669	4085	4085	4085	4085	0
255	20250325	173100	498912669	4085	4085	4085	4085	0
256	20250325	173000	498912669	4085	4085	4085	4085	0
257	20250325	172900	498912669	4085	4085	4085	4085	0
258	20250325	172800	498912669	4085	4085	4085	4085	0
259	20250325	172700	498912669	4085	4085	4085	4085	0
260	20250325	172600	498912669	4085	4085	4085	4085	0
261	20250325	172500	498912669	4085	4085	4085	4085	0
262	20250325	172400	498912669	4085	4085	4085	4085	0
263	20250325	172300	498912669	4085	4085	4085	4085	0
264	20250325	172200	498912669	4085	4085	4085	4085	0
265	20250325	172100	498912669	4085	4085	4085	4085	0
266	20250325	172000	498912669	4085	4085	4085	4085	0
267	20250325	171900	498912669	4085	4085	4085	4085	0
268	20250325	171800	498912669	4085	4085	4085	4085	0
269	20250325	171700	498912669	4085	4085	4085	4085	0
270	20250325	171600	498912669	4085	4085	4085	4085	0
271	20250325	171500	498912669	4085	4085	4085	4085	0
272	20250325	171400	498912669	4085	4085	4085	4085	2388
273	20250325	171300	498912669	4085	4085	4085	4085	0
274	20250325	171200	498912669	4085	4085	4085	4085	0
275	20250325	171100	498912669	4085	4085	4085	4085	0
276	20250325	171000	498912669	4085	4085	4085	4085	0
277	20250325	170900	498912669	4085	4085	4085	4085	0
278	20250325	170800	498912669	4085	4085	4085	4085	0
279	20250325	170700	498912669	4085	4085	4085	4085	0
280	20250325	170600	498912669	4085	4085	4085	4085	0
281	20250325	170500	498912669	4085	4085	4085	4085	0
282	20250325	170400	498912669	4085	4085	4085	4085	0
283	20250325	170300	498912669	4085	4085	4085	4085	0
284	20250325	170200	498912669	4085	4085	4085	4085	0
285	20250325	170100	498912669	4085	4085	4085	4085	0
286	20250325	170000	498912669	4085	4085	4085	4085	0
287	20250325	165900	498912669	4085	4085	4085	4085	0
288	20250325	165800	498912669	4085	4085	4085	4085	0
289	20250325	165700	498912669	4085	4085	4085	4085	0
290	20250325	165600	498912669	4085	4085	4085	4085	0
291	20250325	165500	498912669	4085	4085	4085	4085	0
292	20250325	165400	498912669	4085	4085	4085	4085	0
293	20250325	165300	498912669	4085	4085	4085	4085	0
294	20250325	165200	498912669	4085	4085	4085	4085	0
295	20250325	165100	498912669	4085	4085	4085	4085	0
296	20250325	165000	498912669	4085	4085	4085	4085	0
297	20250325	164900	498912669	4085	4085	4085	4085	0
298	20250325	164800	498912669	4085	4085	4085	4085	0
299	20250325	164700	498912669	4085	4085	4085	4085	0
300	20250325	164600	498912669	4085	4085	4085	4085	0
301	20250325	164500	498912669	4085	4085	4085	4085	0
302	20250325	164400	498912669	4085	4085	4085	4085	2388
303	20250325	164300	498912669	4085	4085	4085	4085	0
304	20250325	164200	498912669	4085	4085	4085	4085	0
305	20250325	164100	498912669	4085	4085	4085	4085	0
306	20250325	164000	498912669	4085	4085	4085	4085	0
307	20250325	163900	498912669	4085	4085	4085	4085	0
308	20250325	163800	498912669	4085	4085	4085	4085	0
309	20250325	163700	498912669	4085	4085	4085	4085	0
310	20250325	163600	498912669	4085	4085	4085	4085	0
311	20250325	163500	498912669	4085	4085	4085	4085	0
312	20250325	163400	498912669	4085	4085	4085	4085	0
313	20250325	163300	498912669	4085	4085	4085	4085	0
314	20250325	163200	498912669	4085	4085	4085	4085	0
315	20250325	163100	498912669	4085	4085	4085	4085	0
316	20250325	163000	498912669	4085	4085	4085	4085	0
317	20250325	162900	498912669	4085	4085	4085	4085	0
318	20250325	162800	498912669	4085	4085	4085	4085	0
319	20250325	162700	498912669	4085	4085	4085	4085	0
320	20250325	162600	498912669	4085	4085	4085	4085	0
321	20250325	162500	498912669	4085	4085	4085	4085	0
322	20250325	162400	498912669	4085	4085	4085	4085	0
323	20250325	162300	498912669	4085	4085	4085	4085	0
324	20250325	162200	498912669	4085	4085	4085	4085	0
325	20250325	162100	498912669	4085	4085	4085	4085	0
326	20250325	162000	498912669	4085	4085	4085	4085	0
327	20250325	161900	498912669	4085	4085	4085	4085	0
328	20250325	161800	498912669	4085	4085	4085	4085	0
329	20250325	161700	498912669	4085	4085	4085	4085	0
330	20250325	161600	498912669	4085	4085	4085	4085	0
331	20250325	161500	498912669	4085	4085	4085	4085	0
332	20250325	161400	498912669	4085	4085	4085	4085	2388
333	20250325	161300	498912669	4085	4085	4085	4085	0
334	20250325	161200	498912669	4085	4085	4085	4085	0
335	20250325	161100	498912669	4085	4085	4085	4085	0
336	20250325	161000	498912669	4085	4085	4085	4085	0
337	20250325	160900	498912669	4085	4085	4085	4085	0
338	20250325	160800	498912669	4085	4085	4085	4085	0
339	20250325	160700	498912669	4085	4085	4085	4085	0
340	20250325	160600	498912669	4085	4085	4085	4085	0
341	20250325	160500	498912669	4085	4085	4085	4085	0
342	20250325	160400	498912669	4085	4085	4085	4085	0
343	20250325	160300	498912669	4085	4085	4085	4085	0
344	20250325	160200	498912669	4085	4085	4085	4085	0
345	20250325	160100	498912669	4085	4085	4085	4085	0
346	20250325	160000	498912669	4085	4085	4085	4085	0
347	20250325	155900	498912669	4085	4085	4085	4085	0
348	20250325	155800	498912669	4085	4085	4085	4085	0
349	20250325	155700	498912669	4085	4085	4085	4085	0
350	20250325	155600	498912669	4085	4085	4085	4085	0
351	20250325	155500	498912669	4085	4085	4085	4085	0
352	20250325	155400	498912669	4085	4085	4085	4085	0
353	20250325	155300	498912669	4085	4085	4085	4085	0
354	20250325	155200	498912669	4085	4085	4085	4085	0
355	20250325	155100	498912669	4085	4085	4085	4085	0
356	20250325	155000	498912669	4085	4085	4085	4085	0
357	20250325	154900	498912669	4085	4085	4085	4085	0
358	20250325	154800	498912669	4085	4085	4085	4085	0
359	20250325	154700	498912669	4085	4085	4085	4085	0
360	20250325	154600	498912669	4085	4085	4085	4085	0
361	20250325	154500	498912669	4085	4085	4085	4085	0
362	20250325	154400	498912669	4085	4085	4085	4085	2388
363	20250325	154300	498912669	4085	4085	4085	4085	0
364	20250325	154200	498912669	4085	4085	4085	4085	0
365	20250325	154100	498912669	4085	4085	4085	4085	0
366	20250325	154000	498912669	4085	4085	4085	4085	0
367	20250325	153900	498912669	4085	4085	4085	4085	0
368	20250325	153800	498912669	4085	4085	4085	4085	0
369	20250325	153700	498912669	4085	4085	4085	4085	0
370	20250325	153600	498912669	4085	4085	4085	4085	0
371	20250325	153500	498912669	4085	4085	4085	4085	0
372	20250325	153400	498912669	4085	4085	4085	4085	0
373	20250325	153300	498912669	4085	4085	4085	4085	0
374	20250325	153200	498912669	4085	4085	4085	4085	0
375	20250325	153100	498912669	4085	4085	4085	4085	0
376	20250325	153000	498912669	4085	4085	4085	4085	2388
377	20250325	152900	489157689	4100	4100	4100	4100	0
378	20250325	152800	489157689	4100	4100	4100	4100	0
379	20250325	152700	489157689	4100	4100	4100	4100	0
380	20250325	152600	489157689	4100	4100	4100	4100	0
381	20250325	152500	489157689	4100	4100	4100	4100	0
382	20250325	152400	489157689	4100	4100	4100	4100	0
383	20250325	152300	489157689	4100	4100	4100	4100	0
384	20250325	152200	489157689	4100	4100	4100	4100	0
385	20250325	152100	489157689	4100	4100	4100	4100	0
386	20250325	152000	489157689	4100	4100	4100	4100	0
387	20250325	151900	489157689	4100	4070	4100	4070	393
388	20250325	151800	487558149	4100	4100	4100	4100	543
389	20250325	151700	485331849	4100	4065	4100	4060	1350
390	20250325	151600	479822269	4060	4105	4105	4050	8253
391	20250325	151500	446302404	4100	4105	4105	4100	1010
392	20250325	151400	442160454	4115	4115	4115	4115	0
393	20250325	151300	442160454	4115	4115	4115	4115	0
394	20250325	151200	442160454	4115	4115	4115	4115	971
395	20250325	151100	438164789	4115	4115	4115	4115	60
396	20250325	151000	437917889	4115	4115	4115	4115	0
397	20250325	150900	437917889	4115	4085	4115	4085	375
398	20250325	150800	436385969	4085	4115	4115	4085	941
399	20250325	150700	432538644	4105	4115	4115	4105	505
400	20250325	150600	430460619	4115	4095	4115	4095	381
401	20250325	150500	428900404	4115	4115	4115	4115	0
402	20250325	150400	428900404	4115	4100	4115	4085	1671
403	20250325	150300	422064474	4115	4105	4115	4100	2772
404	20250325	150200	410696984	4110	4120	4130	4110	545
405	20250325	150100	408455979	4130	4130	4130	4130	0
406	20250325	150000	408455979	4130	4125	4130	4125	51
407	20250325	145900	408245599	4135	4130	4135	4120	211
408	20250325	145800	407375039	4125	4130	4130	4120	823
409	20250325	145700	403976799	4130	4130	4130	4130	0
410	20250325	145600	403976799	4130	4130	4130	4130	0
411	20250325	145500	403976799	4130	4130	4130	4130	0
412	20250325	145400	403976799	4130	4120	4130	4120	62
413	20250325	145300	403721349	4120	4130	4130	4120	22
414	20250325	145200	403630689	4130	4130	4130	4130	0
415	20250325	145100	403630689	4130	4130	4130	4130	10
416	20250325	145000	403589389	4130	4130	4130	4130	0
417	20250325	144900	403589389	4130	4130	4130	4130	0
418	20250325	144800	403589389	4130	4130	4130	4130	0
419	20250325	144700	403589389	4130	4130	4130	4130	101
420	20250325	144600	403172259	4120	4120	4120	4120	60
421	20250325	144500	402925059	4135	4135	4135	4135	0
422	20250325	144400	402925059	4135	4135	4135	4135	0
423	20250325	144300	402925059	4135	4135	4135	4135	0
424	20250325	144200	402925059	4135	4135	4135	4135	0
425	20250325	144100	402925059	4135	4135	4135	4110	386
426	20250325	144000	401338149	4135	4115	4135	4115	294
427	20250325	143900	400128319	4135	4125	4135	4110	5007
428	20250325	143800	379547314	4140	4125	4140	4125	250
429	20250325	143700	378513564	4140	4140	4140	4140	1
430	20250325	143600	378509424	4125	4125	4125	4125	0
431	20250325	143500	378509424	4125	4125	4125	4125	205
432	20250325	143400	377663799	4120	4110	4120	4110	588
433	20250325	143300	375242219	4125	4125	4125	4125	0
434	20250325	143200	375242219	4125	4125	4125	4120	5
435	20250325	143100	375221604	4125	4125	4125	4125	0
436	20250325	143000	375221604	4125	4125	4125	4125	0
437	20250325	142900	375221604	4125	4125	4125	4125	0
438	20250325	142800	375221604	4125	4125	4125	4125	0
439	20250325	142700	375221604	4125	4125	4125	4125	0
440	20250325	142600	375221604	4125	4100	4125	4100	130
441	20250325	142500	374686104	4125	4125	4125	4125	0
442	20250325	142400	374686104	4125	4125	4125	4125	0
443	20250325	142300	374686104	4125	4125	4125	4125	0
444	20250325	142200	374686104	4125	4125	4125	4125	0
445	20250325	142100	374686104	4125	4125	4125	4125	0
446	20250325	142000	374686104	4125	4125	4125	4125	0
447	20250325	141900	374686104	4125	4120	4125	4120	201
448	20250325	141800	373857979	4125	4125	4125	4125	0
449	20250325	141700	373857979	4125	4125	4125	4125	0
450	20250325	141600	373857979	4125	4120	4125	4120	301
451	20250325	141500	372617854	4125	4125	4125	4125	0
452	20250325	141400	372617854	4125	4125	4125	4125	10
453	20250325	141300	372576604	4125	4120	4125	4120	502
454	20250325	141200	370508354	4120	4120	4120	4120	0
455	20250325	141100	370508354	4120	4120	4120	4120	0
456	20250325	141000	370508354	4120	4115	4120	4115	1005
457	20250325	140900	366369424	4115	4115	4115	4115	0
458	20250325	140800	366369424	4115	4100	4115	4100	306
459	20250325	140700	365114809	4100	4100	4100	4100	20
460	20250325	140600	365032809	4115	4115	4115	4115	0
461	20250325	140500	365032809	4115	4115	4115	4115	0
462	20250325	140400	365032809	4115	4100	4115	4100	299
463	20250325	140300	363803924	4100	4100	4100	4100	869
464	20250325	140200	360241024	4115	4120	4120	4100	6910
465	20250325	140100	331870409	4125	4125	4125	4125	0
466	20250325	140000	331870409	4125	4120	4125	4120	141
467	20250325	135900	331289484	4125	4125	4125	4125	0
468	20250325	135800	331289484	4125	4125	4125	4125	4
469	20250325	135700	331272984	4125	4125	4125	4120	569
470	20250325	135600	328928534	4140	4140	4140	4140	0
471	20250325	135500	328928534	4140	4140	4140	4140	50
472	20250325	135400	328721534	4140	4140	4140	4140	0
473	20250325	135300	328721534	4140	4140	4140	4140	0
474	20250325	135200	328721534	4140	4125	4140	4125	101
475	20250325	135100	328304894	4140	4140	4140	4140	0
476	20250325	135000	328304894	4140	4140	4140	4140	0
477	20250325	134900	328304894	4140	4140	4140	4140	0
478	20250325	134800	328304894	4140	4140	4140	4140	150
479	20250325	134700	327683894	4120	4120	4120	4120	0
480	20250325	134600	327683894	4120	4120	4120	4120	5
481	20250325	134500	327663294	4150	4150	4150	4150	1
482	20250325	134400	327659144	4145	4120	4145	4120	1801
483	20250325	134300	320236499	4150	4125	4150	4120	311
484	20250325	134200	318953724	4150	4145	4150	4145	686
485	20250325	134100	316107634	4145	4145	4145	4145	500
486	20250325	134000	314035134	4145	4145	4145	4145	0
487	20250325	133900	314035134	4145	4125	4145	4125	287
488	20250325	133800	312851239	4125	4125	4125	4125	464
489	20250325	133700	310937239	4150	4150	4150	4150	0
490	20250325	133600	310937239	4150	4150	4150	4150	0
491	20250325	133500	310937239	4150	4130	4150	4130	1210
492	20250325	133400	305939919	4140	4140	4140	4140	43
493	20250325	133300	305761899	4140	4130	4140	4130	503
494	20250325	133200	303684249	4125	4135	4135	4125	4073
495	20250325	133100	286861134	4140	4135	4140	4135	1526
496	20250325	133000	280551104	4140	4140	4140	4140	1
497	20250325	132900	280546964	4140	4140	4140	4140	884
498	20250325	132800	276887204	4180	4150	4180	4150	12
499	20250325	132700	276837374	4150	4150	4150	4150	300
500	20250325	132600	275592374	4140	4140	4140	4140	0
501	20250325	132500	275592374	4140	4140	4140	4140	1
502	20250325	132400	275588234	4140	4140	4140	4140	0
503	20250325	132300	275588234	4140	4140	4140	4140	22
504	20250325	132200	275497154	4140	4140	4140	4140	0
505	20250325	132100	275497154	4140	4140	4140	4140	0
506	20250325	132000	275497154	4140	4140	4140	4140	988
507	20250325	131900	271406834	4145	4180	4180	4145	1473
508	20250325	131800	265298659	4180	4150	4180	4150	171
509	20250325	131700	264588979	4180	4180	4180	4180	0
510	20250325	131600	264588979	4180	4180	4180	4180	0
511	20250325	131500	264588979	4180	4180	4180	4180	0
512	20250325	131400	264588979	4180	4180	4180	4180	0
513	20250325	131300	264588979	4180	4180	4180	4180	0
514	20250325	131200	264588979	4180	4180	4180	4180	0
515	20250325	131100	264588979	4180	4180	4180	4180	0
516	20250325	131000	264588979	4180	4150	4180	4150	2
517	20250325	130900	264580649	4180	4180	4180	4180	0
518	20250325	130800	264580649	4180	4180	4180	4180	0
519	20250325	130700	264580649	4180	4180	4180	4180	2
520	20250325	130600	264572289	4180	4180	4180	4180	2
521	20250325	130500	264563929	4180	4180	4180	4180	3
522	20250325	130400	264551389	4180	4180	4180	4180	0
523	20250325	130300	264551389	4180	4180	4180	4180	0
524	20250325	130200	264551389	4180	4150	4180	4150	7
525	20250325	130100	264522309	4180	4180	4180	4180	0
526	20250325	130000	264522309	4180	4180	4180	4180	0
527	20250325	125900	264522309	4180	4180	4180	4180	0
528	20250325	125800	264522309	4180	4180	4180	4180	1
529	20250325	125700	264518129	4150	4160	4160	4150	978
530	20250325	125600	260449899	4185	4185	4185	4185	0
531	20250325	125500	260449899	4185	4185	4185	4185	1
532	20250325	125400	260445714	4190	4190	4190	4190	0
533	20250325	125300	260445714	4190	4190	4190	4190	0
534	20250325	125200	260445714	4190	4190	4190	4190	0
535	20250325	125100	260445714	4190	4190	4190	4190	99
536	20250325	125000	260030904	4190	4155	4190	4150	728
537	20250325	124900	257009184	4145	4165	4165	4145	254
538	20250325	124800	255955419	4150	4155	4155	4150	1108
539	20250325	124700	251357214	4175	4175	4175	4175	0
540	20250325	124600	251357214	4175	4175	4175	4175	0
541	20250325	124500	251357214	4175	4175	4175	4175	40
542	20250325	124400	251190214	4195	4195	4195	4195	0
543	20250325	124300	251190214	4195	4165	4195	4165	5
544	20250325	124200	251169334	4165	4165	4165	4165	2
545	20250325	124100	251161004	4165	4165	4165	4165	100
546	20250325	124000	250744504	4165	4165	4165	4165	9
547	20250325	123900	250707019	4165	4165	4165	4165	26
548	20250325	123800	250598729	4150	4150	4150	4150	5
549	20250325	123700	250577979	4165	4165	4165	4165	0
550	20250325	123600	250577979	4165	4165	4165	4165	0
551	20250325	123500	250577979	4165	4165	4165	4165	0
552	20250325	123400	250577979	4165	4155	4165	4150	558
553	20250325	123300	248261694	4165	4165	4165	4165	5
554	20250325	123200	248240869	4165	4165	4165	4165	100
555	20250325	123100	247824369	4165	4165	4165	4165	1
556	20250325	123000	247820204	4165	4165	4165	4165	0
557	20250325	122900	247820204	4165	4165	4165	4165	15
558	20250325	122800	247757729	4165	4165	4165	4165	0
559	20250325	122700	247757729	4165	4165	4165	4165	0
560	20250325	122600	247757729	4165	4165	4165	4165	1241
561	20250325	122500	242588964	4165	4165	4165	4165	0
562	20250325	122400	242588964	4165	4165	4165	4165	0
563	20250325	122300	242588964	4165	4165	4165	4165	0
564	20250325	122200	242588964	4165	4165	4165	4165	0
565	20250325	122100	242588964	4165	4165	4165	4165	100
566	20250325	122000	242172464	4165	4165	4165	4165	0
567	20250325	121900	242172464	4165	4165	4165	4165	1
568	20250325	121800	242168299	4165	4165	4165	4165	0
569	20250325	121700	242168299	4165	4165	4165	4165	0
570	20250325	121600	242168299	4165	4165	4165	4165	0
571	20250325	121500	242168299	4165	4165	4165	4165	0
572	20250325	121400	242168299	4165	4165	4165	4165	0
573	20250325	121300	242168299	4165	4165	4165	4165	0
574	20250325	121200	242168299	4165	4165	4165	4165	0
575	20250325	121100	242168299	4165	4165	4165	4165	0
576	20250325	121000	242168299	4165	4165	4165	4165	0
577	20250325	120900	242168299	4165	4165	4165	4165	49
578	20250325	120800	241964214	4155	4155	4155	4155	0
579	20250325	120700	241964214	4155	4155	4155	4155	0
580	20250325	120600	241964214	4155	4150	4155	4150	875
581	20250325	120500	238331714	4155	4165	4165	4155	210
582	20250325	120400	237458164	4165	4165	4165	4165	0
583	20250325	120300	237458164	4165	4165	4165	4165	1
584	20250325	120200	237453999	4150	4150	4150	4150	0
585	20250325	120100	237453999	4150	4150	4150	4150	0
586	20250325	120000	237453999	4150	4150	4150	4150	0
587	20250325	115900	237453999	4150	4150	4150	4150	56
588	20250325	115800	237221599	4150	4155	4160	4150	2320
589	20250325	115700	227590809	4190	4190	4190	4190	0
590	20250325	115600	227590809	4190	4190	4190	4190	1
591	20250325	115500	227586619	4145	4145	4145	4145	0
592	20250325	115400	227586619	4145	4145	4145	4145	0
593	20250325	115300	227586619	4145	4165	4165	4145	4324
594	20250325	115200	209617744	4170	4170	4170	4170	0
595	20250325	115100	209617744	4170	4170	4170	4170	0
596	20250325	115000	209617744	4170	4170	4170	4170	196
597	20250325	114900	208800424	4190	4190	4190	4190	0
598	20250325	114800	208800424	4190	4190	4190	4190	51
599	20250325	114700	208586734	4195	4195	4195	4195	0
600	20250325	114600	208586734	4195	4195	4195	4195	0
601	20250325	114500	208586734	4195	4195	4195	4195	0
602	20250325	114400	208586734	4195	4170	4195	4170	2
603	20250325	114300	208578369	4180	4180	4180	4180	40
604	20250325	114200	208411169	4180	4180	4180	4180	0
605	20250325	114100	208411169	4180	4180	4180	4180	0
606	20250325	114000	208411169	4180	4180	4180	4180	61
607	20250325	113900	208156189	4170	4170	4170	4170	500
608	20250325	113800	206071189	4160	4160	4160	4160	500
609	20250325	113700	203991189	4150	4150	4150	4150	264
610	20250325	113600	202895589	4150	4150	4150	4150	517
611	20250325	113500	200750039	4170	4170	4170	4170	30
612	20250325	113400	200624939	4170	4170	4170	4170	0
613	20250325	113300	200624939	4170	4170	4170	4170	1
614	20250325	113200	200620769	4145	4145	4145	4145	0
615	20250325	113100	200620769	4145	4145	4145	4145	0
616	20250325	113000	200620769	4145	4145	4145	4145	0
617	20250325	112900	200620769	4145	4145	4145	4145	0
618	20250325	112800	200620769	4145	4145	4145	4145	0
619	20250325	112700	200620769	4145	4145	4145	4145	0
620	20250325	112600	200620769	4145	4150	4150	4145	357
621	20250325	112500	199140764	4150	4150	4150	4150	70
622	20250325	112400	198850264	4170	4170	4170	4170	1
623	20250325	112300	198846094	4150	4150	4150	4150	413
624	20250325	112200	197132144	4150	4160	4160	4150	396
625	20250325	112100	195486839	4165	4155	4165	4155	40
626	20250325	112000	195320539	4155	4155	4155	4155	1
627	20250325	111900	195316384	4155	4155	4155	4155	14
628	20250325	111800	195258214	4155	4155	4155	4155	40
629	20250325	111700	195092014	4155	4160	4160	4155	30
630	20250325	111600	194967229	4155	4175	4180	4155	401
631	20250325	111500	193296984	4175	4185	4185	4175	1117
632	20250325	111400	188629054	4205	4205	4205	4205	0
633	20250325	111300	188629054	4205	4205	4205	4205	0
634	20250325	111200	188629054	4205	4195	4205	4195	101
635	20250325	111100	188205349	4190	4200	4200	4190	142
636	20250325	111000	187609519	4210	4210	4210	4210	50
637	20250325	110900	187399019	4210	4210	4210	4210	100
638	20250325	110800	186978019	4210	4210	4210	4185	350
639	20250325	110700	185509534	4200	4200	4200	4200	200
640	20250325	110600	184669534	4210	4210	4210	4210	0
641	20250325	110500	184669534	4210	4210	4210	4210	0
642	20250325	110400	184669534	4210	4210	4210	4210	1
643	20250325	110300	184665324	4200	4210	4210	4190	2113
644	20250325	110200	175798999	4210	4215	4215	4210	101
645	20250325	110100	175373784	4200	4215	4215	4200	1611
646	20250325	110000	168603329	4245	4220	4245	4215	424
647	20250325	105900	166815489	4245	4245	4245	4245	0
648	20250325	105800	166815489	4245	4245	4245	4245	0
649	20250325	105700	166815489	4245	4245	4245	4245	0
650	20250325	105600	166815489	4245	4245	4245	4245	0
651	20250325	105500	166815489	4245	4245	4245	4245	0
652	20250325	105400	166815489	4245	4245	4245	4245	0
653	20250325	105300	166815489	4245	4245	4245	4245	0
654	20250325	105200	166815489	4245	4245	4245	4245	1
655	20250325	105100	166811244	4250	4250	4250	4250	0
656	20250325	105000	166811244	4250	4250	4250	4250	0
657	20250325	104900	166811244	4250	4250	4250	4250	0
658	20250325	104800	166811244	4250	4250	4250	4250	0
659	20250325	104700	166811244	4250	4215	4250	4215	35
660	20250325	104600	166663684	4250	4210	4250	4210	137
661	20250325	104500	166086874	4255	4220	4255	4210	129
662	20250325	104400	165543239	4260	4260	4260	4260	0
663	20250325	104300	165543239	4260	4260	4260	4220	546
664	20250325	104200	163223909	4242	4242	4242	4242	177
665	20250325	104100	162473075	4260	4260	4260	4260	0
666	20250325	104000	162473075	4260	4260	4260	4260	1
667	20250325	103900	162468815	4225	4225	4225	4225	22
668	20250325	103800	162375865	4260	4260	4260	4260	1
669	20250325	103700	162371605	4225	4225	4225	4225	10
670	20250325	103600	162329355	4225	4255	4260	4225	113
671	20250325	103500	161848620	4225	4225	4225	4225	0
672	20250325	103400	161848620	4225	4225	4225	4225	34
673	20250325	103300	161704970	4270	4270	4270	4270	0
674	20250325	103200	161704970	4270	4270	4270	4270	0
675	20250325	103100	161704970	4270	4270	4270	4270	0
676	20250325	103000	161704970	4270	4270	4270	4270	0
677	20250325	102900	161704970	4270	4270	4270	4270	0
678	20250325	102800	161704970	4270	4270	4270	4270	0
679	20250325	102700	161704970	4270	4260	4270	4260	150
680	20250325	102600	161065255	4260	4220	4260	4220	166
681	20250325	102500	160362510	4210	4210	4220	4210	37
682	20250325	102400	160206730	4220	4220	4220	4220	0
683	20250325	102300	160206730	4220	4205	4220	4205	41
684	20250325	102200	160034310	4205	4205	4205	4195	6265
685	20250325	102100	133718155	4230	4235	4235	4210	3918
686	20250325	102000	117201780	4260	4260	4260	4260	0
687	20250325	101900	117201780	4260	4260	4260	4260	1
688	20250325	101800	117197520	4235	4235	4235	4235	100
689	20250325	101700	116774020	4260	4235	4260	4235	11
690	20250325	101600	116727410	4260	4260	4260	4260	0
691	20250325	101500	116727410	4260	4260	4260	4260	0
692	20250325	101400	116727410	4260	4260	4260	4260	0
693	20250325	101300	116727410	4260	4260	4260	4260	40
694	20250325	101200	116557010	4265	4265	4265	4265	1
695	20250325	101100	116552745	4265	4265	4265	4265	0
696	20250325	101000	116552745	4265	4265	4265	4265	20
697	20250325	100900	116467445	4265	4265	4265	4265	40
698	20250325	100800	116296845	4265	4265	4265	4265	0
699	20250325	100700	116296845	4265	4265	4265	4265	0
700	20250325	100600	116296845	4265	4265	4265	4265	0
701	20250325	100500	116296845	4265	4265	4265	4265	0
702	20250325	100400	116296845	4265	4265	4265	4265	0
703	20250325	100300	116296845	4265	4255	4265	4255	123
704	20250325	100200	115773470	4255	4255	4255	4255	0
705	20250325	100100	115773470	4255	4255	4255	4255	0
706	20250325	100000	115773470	4255	4255	4255	4255	0
707	20250325	095900	115773470	4255	4255	4255	4255	0
708	20250325	095800	115773470	4255	4225	4255	4225	113
709	20250325	095700	115296015	4255	4255	4255	4255	0
710	20250325	095600	115296015	4255	4255	4255	4255	0
711	20250325	095500	115296015	4255	4230	4255	4225	868
712	20250325	095400	111624695	4230	4240	4240	4230	233
713	20250325	095300	110636915	4265	4265	4265	4265	0
714	20250325	095200	110636915	4265	4265	4265	4265	0
715	20250325	095100	110636915	4265	4265	4265	4265	0
716	20250325	095000	110636915	4265	4265	4265	4265	1
717	20250325	094900	110632650	4240	4270	4270	4240	53
718	20250325	094800	110407750	4275	4275	4275	4275	5
719	20250325	094700	110386375	4280	4280	4280	4280	0
720	20250325	094600	110386375	4280	4280	4280	4280	1
721	20250325	094500	110382095	4280	4280	4280	4260	190
722	20250325	094400	109572475	4280	4280	4280	4280	100
723	20250325	094300	109144475	4280	4280	4280	4280	0
724	20250325	094200	109144475	4280	4220	4280	4220	1334
725	20250325	094100	103481485	4220	4210	4220	4210	660
726	20250325	094000	100699675	4210	4200	4210	4200	5
727	20250325	093900	100678635	4205	4195	4205	4195	449
728	20250325	093800	98793335	4195	4200	4200	4195	3
729	20250325	093700	98780740	4195	4195	4195	4195	1
730	20250325	093600	98776545	4200	4200	4200	4200	0
731	20250325	093500	98776545	4200	4200	4200	4200	0
732	20250325	093400	98776545	4200	4200	4200	4200	0
733	20250325	093300	98776545	4200	4200	4200	4200	0
734	20250325	093200	98776545	4200	4200	4200	4200	1
735	20250325	093100	98772345	4180	4180	4180	4180	0
736	20250325	093000	98772345	4180	4215	4215	4180	183
737	20250325	092900	98001780	4220	4220	4220	4220	0
738	20250325	092800	98001780	4220	4220	4220	4220	4
739	20250325	092700	97984900	4225	4225	4225	4225	33
740	20250325	092600	97845475	4225	4200	4230	4200	640
741	20250325	092500	95142095	4200	4170	4200	4165	878
742	20250325	092400	91484890	4205	4205	4205	4205	132
743	20250325	092300	90929830	4205	4220	4220	4120	6914
744	20250325	092200	62084635	4265	4225	4270	4225	334
745	20250325	092100	60670125	4215	4215	4215	4215	37
746	20250325	092000	60514170	4215	4200	4215	4200	267
747	20250325	091900	59392710	4200	4215	4235	4200	1376
748	20250325	091800	53602880	4240	4235	4250	4210	2496
749	20250325	091700	43070520	4235	4260	4260	4230	573
750	20250325	091600	40646115	4260	4240	4260	4235	856
751	20250325	091500	37018040	4260	4245	4260	4240	603
752	20250325	091400	34460390	4270	4270	4270	4270	19
753	20250325	091300	34379260	4270	4270	4270	4270	10
754	20250325	091200	34336560	4270	4270	4270	4270	3
755	20250325	091100	34323750	4245	4245	4245	4245	2
756	20250325	091000	34315260	4275	4255	4275	4250	1031
757	20250325	090900	29931835	4275	4275	4275	4275	2
758	20250325	090800	29923285	4275	4275	4275	4275	0
759	20250325	090700	29923285	4275	4265	4280	4265	212
760	20250325	090600	29018305	4250	4240	4250	4235	933
761	20250325	090500	25053580	4280	4235	4280	4235	1229
762	20250325	090400	19847140	4280	4285	4285	4235	119
763	20250325	090300	19340295	4285	4250	4290	4240	1441
764	20250325	090200	13203550	4290	4310	4310	4250	443
765	20250325	090100	11305890	4320	4230	4320	4230	332
766	20250325	090000	9890900	4325	4240	4330	4215	2329