KissMeData/452400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	215400	230565200	9980	9980	9980	9980	560
3	20250305	215300	230565200	9980	9980	9980	9980	0
4	20250305	215200	230565200	9980	9980	9980	9980	0
5	20250305	215100	230565200	9980	9980	9980	9980	0
6	20250305	215000	230565200	9980	9980	9980	9980	0
7	20250305	214900	230565200	9980	9980	9980	9980	0
8	20250305	214800	230565200	9980	9980	9980	9980	0
9	20250305	214700	230565200	9980	9980	9980	9980	0
10	20250305	214600	230565200	9980	9980	9980	9980	0
11	20250305	214500	230565200	9980	9980	9980	9980	0
12	20250305	214400	230565200	9980	9980	9980	9980	0
13	20250305	214300	230565200	9980	9980	9980	9980	0
14	20250305	214200	230565200	9980	9980	9980	9980	0
15	20250305	214100	230565200	9980	9980	9980	9980	0
16	20250305	214000	230565200	9980	9980	9980	9980	0
17	20250305	213900	230565200	9980	9980	9980	9980	0
18	20250305	213800	230565200	9980	9980	9980	9980	0
19	20250305	213700	230565200	9980	9980	9980	9980	0
20	20250305	213600	230565200	9980	9980	9980	9980	0
21	20250305	213500	230565200	9980	9980	9980	9980	0
22	20250305	213400	230565200	9980	9980	9980	9980	0
23	20250305	213300	230565200	9980	9980	9980	9980	0
24	20250305	213200	230565200	9980	9980	9980	9980	0
25	20250305	213100	230565200	9980	9980	9980	9980	0
26	20250305	213000	230565200	9980	9980	9980	9980	0
27	20250305	212900	230565200	9980	9980	9980	9980	0
28	20250305	212800	230565200	9980	9980	9980	9980	0
29	20250305	212700	230565200	9980	9980	9980	9980	0
30	20250305	212600	230565200	9980	9980	9980	9980	0
31	20250305	212500	230565200	9980	9980	9980	9980	0
32	20250305	212400	230565200	9980	9980	9980	9980	560
33	20250305	212300	230565200	9980	9980	9980	9980	0
34	20250305	212200	230565200	9980	9980	9980	9980	0
35	20250305	212100	230565200	9980	9980	9980	9980	0
36	20250305	212000	230565200	9980	9980	9980	9980	0
37	20250305	211900	230565200	9980	9980	9980	9980	0
38	20250305	211800	230565200	9980	9980	9980	9980	0
39	20250305	211700	230565200	9980	9980	9980	9980	0
40	20250305	211600	230565200	9980	9980	9980	9980	0
41	20250305	211500	230565200	9980	9980	9980	9980	0
42	20250305	211400	230565200	9980	9980	9980	9980	0
43	20250305	211300	230565200	9980	9980	9980	9980	0
44	20250305	211200	230565200	9980	9980	9980	9980	0
45	20250305	211100	230565200	9980	9980	9980	9980	0
46	20250305	211000	230565200	9980	9980	9980	9980	0
47	20250305	210900	230565200	9980	9980	9980	9980	0
48	20250305	210800	230565200	9980	9980	9980	9980	0
49	20250305	210700	230565200	9980	9980	9980	9980	0
50	20250305	210600	230565200	9980	9980	9980	9980	0
51	20250305	210500	230565200	9980	9980	9980	9980	0
52	20250305	210400	230565200	9980	9980	9980	9980	0
53	20250305	210300	230565200	9980	9980	9980	9980	0
54	20250305	210200	230565200	9980	9980	9980	9980	0
55	20250305	210100	230565200	9980	9980	9980	9980	0
56	20250305	210000	230565200	9980	9980	9980	9980	0
57	20250305	205900	230565200	9980	9980	9980	9980	0
58	20250305	205800	230565200	9980	9980	9980	9980	0
59	20250305	205700	230565200	9980	9980	9980	9980	0
60	20250305	205600	230565200	9980	9980	9980	9980	0
61	20250305	205500	230565200	9980	9980	9980	9980	0
62	20250305	205400	230565200	9980	9980	9980	9980	560
63	20250305	205300	230565200	9980	9980	9980	9980	0
64	20250305	205200	230565200	9980	9980	9980	9980	0
65	20250305	205100	230565200	9980	9980	9980	9980	0
66	20250305	205000	230565200	9980	9980	9980	9980	0
67	20250305	204900	230565200	9980	9980	9980	9980	0
68	20250305	204800	230565200	9980	9980	9980	9980	0
69	20250305	204700	230565200	9980	9980	9980	9980	0
70	20250305	204600	230565200	9980	9980	9980	9980	0
71	20250305	204500	230565200	9980	9980	9980	9980	0
72	20250305	204400	230565200	9980	9980	9980	9980	0
73	20250305	204300	230565200	9980	9980	9980	9980	0
74	20250305	204200	230565200	9980	9980	9980	9980	0
75	20250305	204100	230565200	9980	9980	9980	9980	0
76	20250305	204000	230565200	9980	9980	9980	9980	0
77	20250305	203900	230565200	9980	9980	9980	9980	0
78	20250305	203800	230565200	9980	9980	9980	9980	0
79	20250305	203700	230565200	9980	9980	9980	9980	0
80	20250305	203600	230565200	9980	9980	9980	9980	0
81	20250305	203500	230565200	9980	9980	9980	9980	0
82	20250305	203400	230565200	9980	9980	9980	9980	0
83	20250305	203300	230565200	9980	9980	9980	9980	0
84	20250305	203200	230565200	9980	9980	9980	9980	0
85	20250305	203100	230565200	9980	9980	9980	9980	0
86	20250305	203000	230565200	9980	9980	9980	9980	0
87	20250305	202900	230565200	9980	9980	9980	9980	0
88	20250305	202800	230565200	9980	9980	9980	9980	0
89	20250305	202700	230565200	9980	9980	9980	9980	0
90	20250305	202600	230565200	9980	9980	9980	9980	0
91	20250305	202500	230565200	9980	9980	9980	9980	0
92	20250305	202400	230565200	9980	9980	9980	9980	560
93	20250305	202300	230565200	9980	9980	9980	9980	0
94	20250305	202200	230565200	9980	9980	9980	9980	0
95	20250305	202100	230565200	9980	9980	9980	9980	0
96	20250305	202000	230565200	9980	9980	9980	9980	0
97	20250305	201900	230565200	9980	9980	9980	9980	0
98	20250305	201800	230565200	9980	9980	9980	9980	0
99	20250305	201700	230565200	9980	9980	9980	9980	0
100	20250305	201600	230565200	9980	9980	9980	9980	0
101	20250305	201500	230565200	9980	9980	9980	9980	0
102	20250305	201400	230565200	9980	9980	9980	9980	0
103	20250305	201300	230565200	9980	9980	9980	9980	0
104	20250305	201200	230565200	9980	9980	9980	9980	0
105	20250305	201100	230565200	9980	9980	9980	9980	0
106	20250305	201000	230565200	9980	9980	9980	9980	0
107	20250305	200900	230565200	9980	9980	9980	9980	0
108	20250305	200800	230565200	9980	9980	9980	9980	0
109	20250305	200700	230565200	9980	9980	9980	9980	0
110	20250305	200600	230565200	9980	9980	9980	9980	0
111	20250305	200500	230565200	9980	9980	9980	9980	0
112	20250305	200400	230565200	9980	9980	9980	9980	0
113	20250305	200300	230565200	9980	9980	9980	9980	0
114	20250305	200200	230565200	9980	9980	9980	9980	0
115	20250305	200100	230565200	9980	9980	9980	9980	0
116	20250305	200000	230565200	9980	9980	9980	9980	0
117	20250305	195900	230565200	9980	9980	9980	9980	0
118	20250305	195800	230565200	9980	9980	9980	9980	0
119	20250305	195700	230565200	9980	9980	9980	9980	0
120	20250305	195600	230565200	9980	9980	9980	9980	0
121	20250305	195500	230565200	9980	9980	9980	9980	0
122	20250305	195400	230565200	9980	9980	9980	9980	560
123	20250305	195300	230565200	9980	9980	9980	9980	0
124	20250305	195200	230565200	9980	9980	9980	9980	0
125	20250305	195100	230565200	9980	9980	9980	9980	0
126	20250305	195000	230565200	9980	9980	9980	9980	0
127	20250305	194900	230565200	9980	9980	9980	9980	0
128	20250305	194800	230565200	9980	9980	9980	9980	0
129	20250305	194700	230565200	9980	9980	9980	9980	0
130	20250305	194600	230565200	9980	9980	9980	9980	0
131	20250305	194500	230565200	9980	9980	9980	9980	0
132	20250305	194400	230565200	9980	9980	9980	9980	0
133	20250305	194300	230565200	9980	9980	9980	9980	0
134	20250305	194200	230565200	9980	9980	9980	9980	0
135	20250305	194100	230565200	9980	9980	9980	9980	0
136	20250305	194000	230565200	9980	9980	9980	9980	0
137	20250305	193900	230565200	9980	9980	9980	9980	0
138	20250305	193800	230565200	9980	9980	9980	9980	0
139	20250305	193700	230565200	9980	9980	9980	9980	0
140	20250305	193600	230565200	9980	9980	9980	9980	0
141	20250305	193500	230565200	9980	9980	9980	9980	0
142	20250305	193400	230565200	9980	9980	9980	9980	0
143	20250305	193300	230565200	9980	9980	9980	9980	0
144	20250305	193200	230565200	9980	9980	9980	9980	0
145	20250305	193100	230565200	9980	9980	9980	9980	0
146	20250305	193000	230565200	9980	9980	9980	9980	0
147	20250305	192900	230565200	9980	9980	9980	9980	0
148	20250305	192800	230565200	9980	9980	9980	9980	0
149	20250305	192700	230565200	9980	9980	9980	9980	0
150	20250305	192600	230565200	9980	9980	9980	9980	0
151	20250305	192500	230565200	9980	9980	9980	9980	0
152	20250305	192400	230565200	9980	9980	9980	9980	560
153	20250305	192300	230565200	9980	9980	9980	9980	0
154	20250305	192200	230565200	9980	9980	9980	9980	0
155	20250305	192100	230565200	9980	9980	9980	9980	0
156	20250305	192000	230565200	9980	9980	9980	9980	0
157	20250305	191900	230565200	9980	9980	9980	9980	0
158	20250305	191800	230565200	9980	9980	9980	9980	0
159	20250305	191700	230565200	9980	9980	9980	9980	0
160	20250305	191600	230565200	9980	9980	9980	9980	0
161	20250305	191500	230565200	9980	9980	9980	9980	0
162	20250305	191400	230565200	9980	9980	9980	9980	0
163	20250305	191300	230565200	9980	9980	9980	9980	0
164	20250305	191200	230565200	9980	9980	9980	9980	0
165	20250305	191100	230565200	9980	9980	9980	9980	0
166	20250305	191000	230565200	9980	9980	9980	9980	0
167	20250305	190900	230565200	9980	9980	9980	9980	0
168	20250305	190800	230565200	9980	9980	9980	9980	0
169	20250305	190700	230565200	9980	9980	9980	9980	0
170	20250305	190600	230565200	9980	9980	9980	9980	0
171	20250305	190500	230565200	9980	9980	9980	9980	0
172	20250305	190400	230565200	9980	9980	9980	9980	0
173	20250305	190300	230565200	9980	9980	9980	9980	0
174	20250305	190200	230565200	9980	9980	9980	9980	0
175	20250305	190100	230565200	9980	9980	9980	9980	0
176	20250305	190000	230565200	9980	9980	9980	9980	0
177	20250305	185900	230565200	9980	9980	9980	9980	0
178	20250305	185800	230565200	9980	9980	9980	9980	0
179	20250305	185700	230565200	9980	9980	9980	9980	0
180	20250305	185600	230565200	9980	9980	9980	9980	0
181	20250305	185500	230565200	9980	9980	9980	9980	0
182	20250305	185400	230565200	9980	9980	9980	9980	560
183	20250305	185300	230565200	9980	9980	9980	9980	0
184	20250305	185200	230565200	9980	9980	9980	9980	0
185	20250305	185100	230565200	9980	9980	9980	9980	0
186	20250305	185000	230565200	9980	9980	9980	9980	0
187	20250305	184900	230565200	9980	9980	9980	9980	0
188	20250305	184800	230565200	9980	9980	9980	9980	0
189	20250305	184700	230565200	9980	9980	9980	9980	0
190	20250305	184600	230565200	9980	9980	9980	9980	0
191	20250305	184500	230565200	9980	9980	9980	9980	0
192	20250305	184400	230565200	9980	9980	9980	9980	0
193	20250305	184300	230565200	9980	9980	9980	9980	0
194	20250305	184200	230565200	9980	9980	9980	9980	0
195	20250305	184100	230565200	9980	9980	9980	9980	0
196	20250305	184000	230565200	9980	9980	9980	9980	0
197	20250305	183900	230565200	9980	9980	9980	9980	0
198	20250305	183800	230565200	9980	9980	9980	9980	0
199	20250305	183700	230565200	9980	9980	9980	9980	0
200	20250305	183600	230565200	9980	9980	9980	9980	0
201	20250305	183500	230565200	9980	9980	9980	9980	0
202	20250305	183400	230565200	9980	9980	9980	9980	0
203	20250305	183300	230565200	9980	9980	9980	9980	0
204	20250305	183200	230565200	9980	9980	9980	9980	0
205	20250305	183100	230565200	9980	9980	9980	9980	0
206	20250305	183000	230565200	9980	9980	9980	9980	0
207	20250305	182900	230565200	9980	9980	9980	9980	0
208	20250305	182800	230565200	9980	9980	9980	9980	0
209	20250305	182700	230565200	9980	9980	9980	9980	0
210	20250305	182600	230565200	9980	9980	9980	9980	0
211	20250305	182500	230565200	9980	9980	9980	9980	0
212	20250305	182400	230565200	9980	9980	9980	9980	560
213	20250305	182300	230565200	9980	9980	9980	9980	0
214	20250305	182200	230565200	9980	9980	9980	9980	0
215	20250305	182100	230565200	9980	9980	9980	9980	0
216	20250305	182000	230565200	9980	9980	9980	9980	0
217	20250305	181900	230565200	9980	9980	9980	9980	0
218	20250305	181800	230565200	9980	9980	9980	9980	0
219	20250305	181700	230565200	9980	9980	9980	9980	0
220	20250305	181600	230565200	9980	9980	9980	9980	0
221	20250305	181500	230565200	9980	9980	9980	9980	0
222	20250305	181400	230565200	9980	9980	9980	9980	0
223	20250305	181300	230565200	9980	9980	9980	9980	0
224	20250305	181200	230565200	9980	9980	9980	9980	0
225	20250305	181100	230565200	9980	9980	9980	9980	0
226	20250305	181000	230565200	9980	9980	9980	9980	0
227	20250305	180900	230565200	9980	9980	9980	9980	0
228	20250305	180800	230565200	9980	9980	9980	9980	0
229	20250305	180700	230565200	9980	9980	9980	9980	0
230	20250305	180600	230565200	9980	9980	9980	9980	0
231	20250305	180500	230565200	9980	9980	9980	9980	0
232	20250305	180400	230565200	9980	9980	9980	9980	0
233	20250305	180300	230565200	9980	9980	9980	9980	0
234	20250305	180200	230565200	9980	9980	9980	9980	0
235	20250305	180100	230565200	9980	9980	9980	9980	0
236	20250305	180000	230565200	9980	9980	9980	9980	0
237	20250305	175900	230565200	9980	9980	9980	9980	0
238	20250305	175800	230565200	9980	9980	9980	9980	0
239	20250305	175700	230565200	9980	9980	9980	9980	0
240	20250305	175600	230565200	9980	9980	9980	9980	0
241	20250305	175500	230565200	9980	9980	9980	9980	0
242	20250305	175400	230565200	9980	9980	9980	9980	560
243	20250305	175300	230565200	9980	9980	9980	9980	0
244	20250305	175200	230565200	9980	9980	9980	9980	0
245	20250305	175100	230565200	9980	9980	9980	9980	0
246	20250305	175000	230565200	9980	9980	9980	9980	0
247	20250305	174900	230565200	9980	9980	9980	9980	0
248	20250305	174800	230565200	9980	9980	9980	9980	0
249	20250305	174700	230565200	9980	9980	9980	9980	0
250	20250305	174600	230565200	9980	9980	9980	9980	0
251	20250305	174500	230565200	9980	9980	9980	9980	0
252	20250305	174400	230565200	9980	9980	9980	9980	0
253	20250305	174300	230565200	9980	9980	9980	9980	0
254	20250305	174200	230565200	9980	9980	9980	9980	0
255	20250305	174100	230565200	9980	9980	9980	9980	0
256	20250305	174000	230565200	9980	9980	9980	9980	0
257	20250305	173900	230565200	9980	9980	9980	9980	0
258	20250305	173800	230565200	9980	9980	9980	9980	0
259	20250305	173700	230565200	9980	9980	9980	9980	0
260	20250305	173600	230565200	9980	9980	9980	9980	0
261	20250305	173500	230565200	9980	9980	9980	9980	0
262	20250305	173400	230565200	9980	9980	9980	9980	0
263	20250305	173300	230565200	9980	9980	9980	9980	0
264	20250305	173200	230565200	9980	9980	9980	9980	0
265	20250305	173100	230565200	9980	9980	9980	9980	0
266	20250305	173000	230565200	9980	9980	9980	9980	0
267	20250305	172900	230565200	9980	9980	9980	9980	0
268	20250305	172800	230565200	9980	9980	9980	9980	0
269	20250305	172700	230565200	9980	9980	9980	9980	0
270	20250305	172600	230565200	9980	9980	9980	9980	0
271	20250305	172500	230565200	9980	9980	9980	9980	0
272	20250305	172400	230565200	9980	9980	9980	9980	560
273	20250305	172300	230565200	9980	9980	9980	9980	0
274	20250305	172200	230565200	9980	9980	9980	9980	0
275	20250305	172100	230565200	9980	9980	9980	9980	0
276	20250305	172000	230565200	9980	9980	9980	9980	0
277	20250305	171900	230565200	9980	9980	9980	9980	0
278	20250305	171800	230565200	9980	9980	9980	9980	0
279	20250305	171700	230565200	9980	9980	9980	9980	0
280	20250305	171600	230565200	9980	9980	9980	9980	0
281	20250305	171500	230565200	9980	9980	9980	9980	0
282	20250305	171400	230565200	9980	9980	9980	9980	0
283	20250305	171300	230565200	9980	9980	9980	9980	0
284	20250305	171200	230565200	9980	9980	9980	9980	0
285	20250305	171100	230565200	9980	9980	9980	9980	0
286	20250305	171000	230565200	9980	9980	9980	9980	0
287	20250305	170900	230565200	9980	9980	9980	9980	0
288	20250305	170800	230565200	9980	9980	9980	9980	0
289	20250305	170700	230565200	9980	9980	9980	9980	0
290	20250305	170600	230565200	9980	9980	9980	9980	0
291	20250305	170500	230565200	9980	9980	9980	9980	0
292	20250305	170400	230565200	9980	9980	9980	9980	0
293	20250305	170300	230565200	9980	9980	9980	9980	0
294	20250305	170200	230565200	9980	9980	9980	9980	0
295	20250305	170100	230565200	9980	9980	9980	9980	0
296	20250305	170000	230565200	9980	9980	9980	9980	0
297	20250305	165900	230565200	9980	9980	9980	9980	0
298	20250305	165800	230565200	9980	9980	9980	9980	0
299	20250305	165700	230565200	9980	9980	9980	9980	0
300	20250305	165600	230565200	9980	9980	9980	9980	0
301	20250305	165500	230565200	9980	9980	9980	9980	0
302	20250305	165400	230565200	9980	9980	9980	9980	560
303	20250305	165300	230565200	9980	9980	9980	9980	0
304	20250305	165200	230565200	9980	9980	9980	9980	0
305	20250305	165100	230565200	9980	9980	9980	9980	0
306	20250305	165000	230565200	9980	9980	9980	9980	0
307	20250305	164900	230565200	9980	9980	9980	9980	0
308	20250305	164800	230565200	9980	9980	9980	9980	0
309	20250305	164700	230565200	9980	9980	9980	9980	0
310	20250305	164600	230565200	9980	9980	9980	9980	0
311	20250305	164500	230565200	9980	9980	9980	9980	0
312	20250305	164400	230565200	9980	9980	9980	9980	0
313	20250305	164300	230565200	9980	9980	9980	9980	0
314	20250305	164200	230565200	9980	9980	9980	9980	0
315	20250305	164100	230565200	9980	9980	9980	9980	0
316	20250305	164000	230565200	9980	9980	9980	9980	0
317	20250305	163900	230565200	9980	9980	9980	9980	0
318	20250305	163800	230565200	9980	9980	9980	9980	0
319	20250305	163700	230565200	9980	9980	9980	9980	0
320	20250305	163600	230565200	9980	9980	9980	9980	0
321	20250305	163500	230565200	9980	9980	9980	9980	0
322	20250305	163400	230565200	9980	9980	9980	9980	0
323	20250305	163300	230565200	9980	9980	9980	9980	0
324	20250305	163200	230565200	9980	9980	9980	9980	0
325	20250305	163100	230565200	9980	9980	9980	9980	0
326	20250305	163000	230565200	9980	9980	9980	9980	0
327	20250305	162900	230565200	9980	9980	9980	9980	0
328	20250305	162800	230565200	9980	9980	9980	9980	0
329	20250305	162700	230565200	9980	9980	9980	9980	0
330	20250305	162600	230565200	9980	9980	9980	9980	0
331	20250305	162500	230565200	9980	9980	9980	9980	0
332	20250305	162400	230565200	9980	9980	9980	9980	560
333	20250305	162300	230565200	9980	9980	9980	9980	0
334	20250305	162200	230565200	9980	9980	9980	9980	0
335	20250305	162100	230565200	9980	9980	9980	9980	0
336	20250305	162000	230565200	9980	9980	9980	9980	0
337	20250305	161900	230565200	9980	9980	9980	9980	0
338	20250305	161800	230565200	9980	9980	9980	9980	0
339	20250305	161700	230565200	9980	9980	9980	9980	0
340	20250305	161600	230565200	9980	9980	9980	9980	0
341	20250305	161500	230565200	9980	9980	9980	9980	0
342	20250305	161400	230565200	9980	9980	9980	9980	0
343	20250305	161300	230565200	9980	9980	9980	9980	0
344	20250305	161200	230565200	9980	9980	9980	9980	0
345	20250305	161100	230565200	9980	9980	9980	9980	0
346	20250305	161000	230565200	9980	9980	9980	9980	0
347	20250305	160900	230565200	9980	9980	9980	9980	0
348	20250305	160800	230565200	9980	9980	9980	9980	0
349	20250305	160700	230565200	9980	9980	9980	9980	0
350	20250305	160600	230565200	9980	9980	9980	9980	0
351	20250305	160500	230565200	9980	9980	9980	9980	0
352	20250305	160400	230565200	9980	9980	9980	9980	0
353	20250305	160300	230565200	9980	9980	9980	9980	0
354	20250305	160200	230565200	9980	9980	9980	9980	0
355	20250305	160100	230565200	9980	9980	9980	9980	0
356	20250305	160000	230565200	9980	9980	9980	9980	0
357	20250305	155900	230565200	9980	9980	9980	9980	0
358	20250305	155800	230565200	9980	9980	9980	9980	0
359	20250305	155700	230565200	9980	9980	9980	9980	0
360	20250305	155600	230565200	9980	9980	9980	9980	0
361	20250305	155500	230565200	9980	9980	9980	9980	0
362	20250305	155400	230565200	9980	9980	9980	9980	560
363	20250305	155300	230565200	9980	9980	9980	9980	0
364	20250305	155200	230565200	9980	9980	9980	9980	0
365	20250305	155100	230565200	9980	9980	9980	9980	0
366	20250305	155000	230565200	9980	9980	9980	9980	0
367	20250305	154900	230565200	9980	9980	9980	9980	0
368	20250305	154800	230565200	9980	9980	9980	9980	0
369	20250305	154700	230565200	9980	9980	9980	9980	0
370	20250305	154600	230565200	9980	9980	9980	9980	0
371	20250305	154500	230565200	9980	9980	9980	9980	0
372	20250305	154400	230565200	9980	9980	9980	9980	0
373	20250305	154300	230565200	9980	9980	9980	9980	0
374	20250305	154200	230565200	9980	9980	9980	9980	0
375	20250305	154100	230565200	9980	9980	9980	9980	0
376	20250305	154000	230565200	9980	9980	9980	9980	0
377	20250305	153900	230565200	9980	9980	9980	9980	0
378	20250305	153800	230565200	9980	9980	9980	9980	0
379	20250305	153700	230565200	9980	9980	9980	9980	0
380	20250305	153600	230565200	9980	9980	9980	9980	0
381	20250305	153500	230565200	9980	9980	9980	9980	0
382	20250305	153400	230565200	9980	9980	9980	9980	0
383	20250305	153300	230565200	9980	9980	9980	9980	0
384	20250305	153200	230565200	9980	9980	9980	9980	0
385	20250305	153100	230565200	9980	9980	9980	9980	0
386	20250305	153000	230565200	9980	9980	9980	9980	560
387	20250305	152900	224976400	9970	9970	9970	9970	0
388	20250305	152800	224976400	9970	9970	9970	9970	0
389	20250305	152700	224976400	9970	9970	9970	9970	0
390	20250305	152600	224976400	9970	9970	9970	9970	0
391	20250305	152500	224976400	9970	9970	9970	9970	0
392	20250305	152400	224976400	9970	9970	9970	9970	0
393	20250305	152300	224976400	9970	9970	9970	9970	0
394	20250305	152200	224976400	9970	9970	9970	9970	0
395	20250305	152100	224976400	9970	9970	9970	9970	0
396	20250305	152000	224976400	9970	9970	9970	9970	0
397	20250305	151900	224976400	9970	9970	9970	9970	1
398	20250305	151800	224966430	9980	9980	9980	9980	39
399	20250305	151700	224577210	9970	9980	9980	9970	4
400	20250305	151600	224537320	9980	9930	9980	9930	296
401	20250305	151500	221597990	10000	9990	10000	9990	418
402	20250305	151400	217418220	9980	9980	9980	9980	6
403	20250305	151300	217358340	9870	9870	9870	9870	0
404	20250305	151200	217358340	9870	9910	10000	9870	277
405	20250305	151100	214597960	9900	9900	9900	9900	160
406	20250305	151000	213013960	9910	9910	9910	9910	10
407	20250305	150900	212914860	9860	9890	9900	9860	617
408	20250305	150800	206806690	9850	9850	9850	9850	100
409	20250305	150700	205821690	9900	9900	9900	9900	0
410	20250305	150600	205821690	9900	9900	9900	9900	13
411	20250305	150500	205692990	9890	9890	9890	9890	4
412	20250305	150400	205653430	9890	9890	9890	9890	0
413	20250305	150300	205653430	9890	9890	9890	9890	0
414	20250305	150200	205653430	9890	9890	9890	9890	0
415	20250305	150100	205653430	9890	9890	9890	9890	0
416	20250305	150000	205653430	9890	9890	9890	9890	1
417	20250305	145900	205643540	9890	9890	9890	9890	9
418	20250305	145800	205554530	9890	9890	9890	9890	10
419	20250305	145700	205455630	9890	9890	9890	9890	5
420	20250305	145600	205406180	9930	9920	9930	9920	24
421	20250305	145500	205167870	9930	9920	9930	9920	100
422	20250305	145400	204175770	9920	9920	9920	9920	5
423	20250305	145300	204126170	9900	9890	9900	9890	111
424	20250305	145200	203028060	9890	9890	9890	9890	0
425	20250305	145100	203028060	9890	9890	9890	9890	15
426	20250305	145000	202879710	9890	9890	9890	9890	20
427	20250305	144900	202681910	9900	9900	9900	9900	0
428	20250305	144800	202681910	9900	9900	9900	9900	0
429	20250305	144700	202681910	9900	9900	9900	9900	0
430	20250305	144600	202681910	9900	9900	9900	9900	56
431	20250305	144500	202127510	9880	9880	9880	9880	0
432	20250305	144400	202127510	9880	9850	9880	9850	819
433	20250305	144300	194055130	9850	9850	9850	9850	0
434	20250305	144200	194055130	9850	9850	9850	9850	14
435	20250305	144100	193917230	9780	9780	9780	9780	0
436	20250305	144000	193917230	9780	9780	9780	9780	0
437	20250305	143900	193917230	9780	9780	9780	9780	0
438	20250305	143800	193917230	9780	9780	9780	9780	0
439	20250305	143700	193917230	9780	9780	9780	9780	0
440	20250305	143600	193917230	9780	9780	9780	9780	0
441	20250305	143500	193917230	9780	9780	9780	9780	0
442	20250305	143400	193917230	9780	9780	9780	9780	0
443	20250305	143300	193917230	9780	9780	9780	9780	0
444	20250305	143200	193917230	9780	9780	9780	9780	1
445	20250305	143100	193907450	9850	9850	9850	9850	108
446	20250305	143000	192843650	9850	9850	9850	9850	1
447	20250305	142900	192833800	9830	9830	9840	9830	279
448	20250305	142800	190089440	9830	9830	9830	9830	75
449	20250305	142700	189352190	9830	9830	9830	9830	0
450	20250305	142600	189352190	9830	9830	9830	9830	0
451	20250305	142500	189352190	9830	9820	9830	9820	9
452	20250305	142400	189263730	9830	9830	9830	9830	0
453	20250305	142300	189263730	9830	9830	9830	9830	0
454	20250305	142200	189263730	9830	9830	9830	9830	16
455	20250305	142100	189106450	9830	9830	9830	9830	7
456	20250305	142000	189037640	9830	9830	9830	9830	0
457	20250305	141900	189037640	9830	9830	9830	9830	1
458	20250305	141800	189027810	9830	9830	9830	9830	0
459	20250305	141700	189027810	9830	9830	9830	9830	0
460	20250305	141600	189027810	9830	9830	9830	9830	63
461	20250305	141500	188408520	9830	9830	9830	9830	0
462	20250305	141400	188408520	9830	9830	9830	9830	0
463	20250305	141300	188408520	9830	9830	9830	9830	0
464	20250305	141200	188408520	9830	9830	9830	9830	0
465	20250305	141100	188408520	9830	9830	9830	9830	0
466	20250305	141000	188408520	9830	9830	9830	9830	0
467	20250305	140900	188408520	9830	9830	9830	9830	0
468	20250305	140800	188408520	9830	9830	9830	9830	1
469	20250305	140700	188398690	9800	9800	9800	9800	0
470	20250305	140600	188398690	9800	9760	9800	9760	316
471	20250305	140500	185304530	9800	9800	9800	9800	0
472	20250305	140400	185304530	9800	9800	9800	9800	0
473	20250305	140300	185304530	9800	9800	9800	9800	0
474	20250305	140200	185304530	9800	9800	9800	9800	0
475	20250305	140100	185304530	9800	9800	9800	9800	0
476	20250305	140000	185304530	9800	9800	9800	9800	0
477	20250305	135900	185304530	9800	9800	9800	9800	0
478	20250305	135800	185304530	9800	9800	9800	9800	0
479	20250305	135700	185304530	9800	9800	9800	9800	0
480	20250305	135600	185304530	9800	9800	9800	9800	0
481	20250305	135500	185304530	9800	9800	9800	9800	0
482	20250305	135400	185304530	9800	9800	9800	9800	0
483	20250305	135300	185304530	9800	9800	9800	9800	0
484	20250305	135200	185304530	9800	9800	9800	9800	0
485	20250305	135100	185304530	9800	9800	9800	9800	5
486	20250305	135000	185255530	9800	9800	9800	9800	0
487	20250305	134900	185255530	9800	9800	9800	9800	0
488	20250305	134800	185255530	9800	9800	9800	9800	0
489	20250305	134700	185255530	9800	9800	9800	9800	0
490	20250305	134600	185255530	9800	9800	9800	9800	0
491	20250305	134500	185255530	9800	9800	9800	9800	0
492	20250305	134400	185255530	9800	9800	9800	9800	0
493	20250305	134300	185255530	9800	9800	9800	9800	0
494	20250305	134200	185255530	9800	9800	9800	9800	0
495	20250305	134100	185255530	9800	9800	9800	9800	0
496	20250305	134000	185255530	9800	9800	9800	9800	0
497	20250305	133900	185255530	9800	9800	9800	9800	0
498	20250305	133800	185255530	9800	9800	9800	9800	0
499	20250305	133700	185255530	9800	9800	9800	9800	0
500	20250305	133600	185255530	9800	9790	9800	9790	3
501	20250305	133500	185226150	9750	9750	9750	9750	0
502	20250305	133400	185226150	9750	9750	9750	9750	60
503	20250305	133300	184641150	9750	9750	9750	9750	0
504	20250305	133200	184641150	9750	9750	9750	9750	0
505	20250305	133100	184641150	9750	9750	9750	9750	0
506	20250305	133000	184641150	9750	9750	9750	9750	0
507	20250305	132900	184641150	9750	9750	9750	9750	0
508	20250305	132800	184641150	9750	9750	9750	9750	0
509	20250305	132700	184641150	9750	9750	9750	9750	0
510	20250305	132600	184641150	9750	9750	9750	9750	0
511	20250305	132500	184641150	9750	9750	9750	9750	0
512	20250305	132400	184641150	9750	9750	9750	9750	0
513	20250305	132300	184641150	9750	9750	9750	9750	0
514	20250305	132200	184641150	9750	9750	9750	9750	0
515	20250305	132100	184641150	9750	9750	9750	9750	0
516	20250305	132000	184641150	9750	9750	9750	9750	3
517	20250305	131900	184611900	9750	9750	9750	9750	0
518	20250305	131800	184611900	9750	9750	9750	9750	0
519	20250305	131700	184611900	9750	9750	9750	9750	100
520	20250305	131600	183636900	9750	9750	9750	9750	0
521	20250305	131500	183636900	9750	9750	9750	9750	0
522	20250305	131400	183636900	9750	9750	9750	9750	0
523	20250305	131300	183636900	9750	9750	9750	9750	120
524	20250305	131200	182466900	9790	9790	9790	9790	0
525	20250305	131100	182466900	9790	9790	9790	9790	1
526	20250305	131000	182457110	9740	9740	9740	9740	10
527	20250305	130900	182359710	9740	9740	9740	9740	0
528	20250305	130800	182359710	9740	9740	9740	9740	140
529	20250305	130700	180996110	9800	9800	9800	9800	4
530	20250305	130600	180956910	9740	9740	9740	9740	0
531	20250305	130500	180956910	9740	9790	9790	9740	63
532	20250305	130400	180340390	9790	9790	9790	9790	0
533	20250305	130300	180340390	9790	9790	9790	9790	0
534	20250305	130200	180340390	9790	9790	9790	9790	1
535	20250305	130100	180330600	9690	9690	9690	9690	0
536	20250305	130000	180330600	9690	9690	9690	9690	0
537	20250305	125900	180330600	9690	9690	9690	9690	0
538	20250305	125800	180330600	9690	9690	9690	9690	0
539	20250305	125700	180330600	9690	9690	9690	9690	0
540	20250305	125600	180330600	9690	9690	9690	9690	0
541	20250305	125500	180330600	9690	9690	9690	9690	0
542	20250305	125400	180330600	9690	9690	9690	9690	0
543	20250305	125300	180330600	9690	9690	9690	9690	0
544	20250305	125200	180330600	9690	9790	9790	9690	32
545	20250305	125100	180019850	9740	9740	9740	9740	110
546	20250305	125000	178948450	9800	9800	9800	9800	0
547	20250305	124900	178948450	9800	9800	9800	9800	0
548	20250305	124800	178948450	9800	9800	9800	9800	0
549	20250305	124700	178948450	9800	9800	9800	9800	0
550	20250305	124600	178948450	9800	9800	9800	9800	6
551	20250305	124500	178889650	9800	9730	9800	9730	5
552	20250305	124400	178840930	9790	9790	9790	9790	0
553	20250305	124300	178840930	9790	9790	9790	9790	0
554	20250305	124200	178840930	9790	9790	9790	9790	0
555	20250305	124100	178840930	9790	9790	9790	9790	0
556	20250305	124000	178840930	9790	9790	9790	9790	6
557	20250305	123900	178782190	9750	9750	9750	9750	0
558	20250305	123800	178782190	9750	9750	9750	9750	0
559	20250305	123700	178782190	9750	9750	9750	9750	100
560	20250305	123600	177807190	9750	9750	9750	9750	0
561	20250305	123500	177807190	9750	9750	9750	9750	0
562	20250305	123400	177807190	9750	9750	9750	9750	0
563	20250305	123300	177807190	9750	9750	9750	9750	0
564	20250305	123200	177807190	9750	9750	9750	9750	0
565	20250305	123100	177807190	9750	9750	9750	9750	103
566	20250305	123000	176802940	9750	9750	9750	9750	9
567	20250305	122900	176715190	9650	9650	9650	9650	0
568	20250305	122800	176715190	9650	9650	9650	9650	0
569	20250305	122700	176715190	9650	9710	9710	9650	1300
570	20250305	122600	164146310	9750	9750	9750	9750	4
571	20250305	122500	164107310	9750	9710	9750	9710	16
572	20250305	122400	163951710	9750	9750	9750	9750	0
573	20250305	122300	163951710	9750	9750	9750	9750	1
574	20250305	122200	163941960	9710	9740	9740	9710	25
575	20250305	122100	163699180	9740	9740	9740	9740	10
576	20250305	122000	163601780	9750	9750	9750	9750	2
577	20250305	121900	163582280	9750	9710	9750	9710	9
578	20250305	121800	163494770	9750	9750	9750	9750	0
579	20250305	121700	163494770	9750	9750	9750	9750	2
580	20250305	121600	163475270	9710	9710	9710	9710	0
581	20250305	121500	163475270	9710	9710	9710	9710	3
582	20250305	121400	163446140	9710	9710	9710	9710	11
583	20250305	121300	163339330	9710	9720	9720	9710	74
584	20250305	121200	162620060	9750	9750	9750	9750	0
585	20250305	121100	162620060	9750	9750	9750	9750	10
586	20250305	121000	162522560	9750	9780	9780	9750	21
587	20250305	120900	162317210	9770	9770	9770	9770	0
588	20250305	120800	162317210	9770	9770	9770	9770	0
589	20250305	120700	162317210	9770	9770	9770	9770	0
590	20250305	120600	162317210	9770	9770	9770	9770	0
591	20250305	120500	162317210	9770	9770	9770	9770	0
592	20250305	120400	162317210	9770	9770	9770	9770	0
593	20250305	120300	162317210	9770	9770	9770	9770	20
594	20250305	120200	162121810	9770	9770	9770	9770	100
595	20250305	120100	161144810	9840	9840	9840	9840	0
596	20250305	120000	161144810	9840	9750	9840	9750	1000
597	20250305	115900	151333080	9740	9740	9740	9740	10
598	20250305	115800	151235680	9710	9710	9710	9710	0
599	20250305	115700	151235680	9710	9730	9730	9710	3
600	20250305	115600	151206530	9700	9700	9700	9700	0
601	20250305	115500	151206530	9700	9700	9700	9700	0
602	20250305	115400	151206530	9700	9700	9700	9700	0
603	20250305	115300	151206530	9700	9700	9700	9700	0
604	20250305	115200	151206530	9700	9700	9700	9700	0
605	20250305	115100	151206530	9700	9700	9700	9700	0
606	20250305	115000	151206530	9700	9700	9700	9700	0
607	20250305	114900	151206530	9700	9700	9700	9700	0
608	20250305	114800	151206530	9700	9700	9700	9700	0
609	20250305	114700	151206530	9700	9700	9700	9700	11
610	20250305	114600	151099830	9690	9690	9690	9690	200
611	20250305	114500	149161830	9690	9690	9690	9690	0
612	20250305	114400	149161830	9690	9690	9690	9690	0
613	20250305	114300	149161830	9690	9690	9690	9690	0
614	20250305	114200	149161830	9690	9690	9690	9690	0
615	20250305	114100	149161830	9690	9690	9690	9690	0
616	20250305	114000	149161830	9690	9685	9690	9685	348
617	20250305	113900	145791445	9680	9680	9680	9680	0
618	20250305	113800	145791445	9680	9680	9680	9680	0
619	20250305	113700	145791445	9680	9680	9680	9680	0
620	20250305	113600	145791445	9680	9680	9680	9680	0
621	20250305	113500	145791445	9680	9680	9680	9680	0
622	20250305	113400	145791445	9680	9680	9680	9680	0
623	20250305	113300	145791445	9680	9680	9680	9680	0
624	20250305	113200	145791445	9680	9680	9680	9680	0
625	20250305	113100	145791445	9680	9680	9680	9680	4
626	20250305	113000	145752725	9685	9685	9685	9685	0
627	20250305	112900	145752725	9685	9685	9685	9685	0
628	20250305	112800	145752725	9685	9685	9685	9685	0
629	20250305	112700	145752725	9685	9685	9685	9685	0
630	20250305	112600	145752725	9685	9685	9685	9685	0
631	20250305	112500	145752725	9685	9685	9685	9685	1
632	20250305	112400	145743040	9690	9690	9690	9690	0
633	20250305	112300	145743040	9690	9690	9690	9690	0
634	20250305	112200	145743040	9690	9690	9690	9690	12
635	20250305	112100	145626760	9690	9690	9690	9690	0
636	20250305	112000	145626760	9690	9710	9710	9690	366
637	20250305	111900	142077070	9720	9720	9720	9720	0
638	20250305	111800	142077070	9720	9720	9720	9720	0
639	20250305	111700	142077070	9720	9720	9720	9720	0
640	20250305	111600	142077070	9720	9720	9720	9720	0
641	20250305	111500	142077070	9720	9720	9720	9720	0
642	20250305	111400	142077070	9720	9720	9720	9720	0
643	20250305	111300	142077070	9720	9720	9720	9720	0
644	20250305	111200	142077070	9720	9720	9720	9720	16
645	20250305	111100	141921550	9710	9710	9710	9710	4
646	20250305	111000	141882710	9710	9710	9710	9710	0
647	20250305	110900	141882710	9710	9710	9710	9710	0
648	20250305	110800	141882710	9710	9710	9710	9710	0
649	20250305	110700	141882710	9710	9710	9710	9710	0
650	20250305	110600	141882710	9710	9710	9710	9710	4
651	20250305	110500	141843870	9700	9700	9700	9700	0
652	20250305	110400	141843870	9700	9700	9700	9700	0
653	20250305	110300	141843870	9700	9700	9700	9700	0
654	20250305	110200	141843870	9700	9700	9700	9700	0
655	20250305	110100	141843870	9700	9700	9700	9700	0
656	20250305	110000	141843870	9700	9700	9700	9700	100
657	20250305	105900	140873870	9705	9700	9705	9700	50
658	20250305	105800	140388830	9700	9700	9700	9700	0
659	20250305	105700	140388830	9700	9700	9700	9700	0
660	20250305	105600	140388830	9700	9710	9710	9700	304
661	20250305	105500	137437995	9720	9720	9720	9720	0
662	20250305	105400	137437995	9720	9720	9720	9720	0
663	20250305	105300	137437995	9720	9700	9720	9700	120
664	20250305	105200	136273595	9700	9740	9740	9700	205
665	20250305	105100	134280615	9750	9760	9760	9750	15
666	20250305	105000	134134265	9755	9755	9755	9755	0
667	20250305	104900	134134265	9755	9755	9755	9755	0
668	20250305	104800	134134265	9755	9755	9755	9755	0
669	20250305	104700	134134265	9755	9755	9755	9755	0
670	20250305	104600	134134265	9755	9755	9755	9755	0
671	20250305	104500	134134265	9755	9755	9755	9755	0
672	20250305	104400	134134265	9755	9755	9755	9755	5
673	20250305	104300	134085490	9755	9755	9755	9755	0
674	20250305	104200	134085490	9755	9755	9755	9755	1
675	20250305	104100	134075735	9740	9740	9740	9740	0
676	20250305	104000	134075735	9740	9740	9740	9740	0
677	20250305	103900	134075735	9740	9740	9740	9740	0
678	20250305	103800	134075735	9740	9740	9740	9740	204
679	20250305	103700	132088775	9755	9755	9755	9755	4
680	20250305	103600	132049755	9750	9750	9750	9750	0
681	20250305	103500	132049755	9750	9750	9750	9750	0
682	20250305	103400	132049755	9750	9750	9750	9750	0
683	20250305	103300	132049755	9750	9770	9770	9750	11
684	20250305	103200	131942485	9770	9770	9770	9770	0
685	20250305	103100	131942485	9770	9790	9790	9770	420
686	20250305	103000	127831765	9790	9805	9805	9790	158
687	20250305	102900	126282980	9780	9780	9780	9780	0
688	20250305	102800	126282980	9780	9780	9780	9780	0
689	20250305	102700	126282980	9780	9780	9780	9780	0
690	20250305	102600	126282980	9780	9780	9780	9780	0
691	20250305	102500	126282980	9780	9780	9780	9780	10
692	20250305	102400	126185180	9790	9790	9790	9790	0
693	20250305	102300	126185180	9790	9790	9790	9790	0
694	20250305	102200	126185180	9790	9790	9790	9790	210
695	20250305	102100	124129280	9820	9820	9820	9820	0
696	20250305	102000	124129280	9820	9820	9820	9820	23
697	20250305	101900	123903420	9820	9820	9820	9820	0
698	20250305	101800	123903420	9820	9820	9820	9820	1
699	20250305	101700	123893600	9820	9820	9820	9820	10
700	20250305	101600	123795400	9810	9800	9810	9800	652
701	20250305	101500	117399370	9800	9760	9800	9760	1883
702	20250305	101400	98978650	9750	9710	9750	9710	509
703	20250305	101300	94019900	9700	9700	9700	9700	0
704	20250305	101200	94019900	9700	9700	9700	9700	4
705	20250305	101100	93981100	9700	9700	9700	9700	0
706	20250305	101000	93981100	9700	9700	9700	9700	0
707	20250305	100900	93981100	9700	9700	9700	9700	12
708	20250305	100800	93864700	9700	9700	9700	9700	0
709	20250305	100700	93864700	9700	9700	9700	9700	0
710	20250305	100600	93864700	9700	9700	9700	9700	0
711	20250305	100500	93864700	9700	9700	9700	9700	0
712	20250305	100400	93864700	9700	9700	9700	9700	0
713	20250305	100300	93864700	9700	9700	9700	9700	0
714	20250305	100200	93864700	9700	9700	9700	9700	0
715	20250305	100100	93864700	9700	9700	9700	9700	10
716	20250305	100000	93767700	9760	9760	9760	9760	10
717	20250305	095900	93670100	9760	9760	9760	9760	0
718	20250305	095800	93670100	9760	9770	9770	9760	10
719	20250305	095700	93572480	9770	9700	9770	9700	21
720	20250305	095600	93368710	9700	9700	9700	9700	0
721	20250305	095500	93368710	9700	9700	9700	9700	1
722	20250305	095400	93359010	9700	9700	9700	9700	88
723	20250305	095300	92505410	9700	9720	9720	9600	2400
724	20250305	095200	69370200	9780	9780	9780	9780	0
725	20250305	095100	69370200	9780	9780	9780	9780	0
726	20250305	095000	69370200	9780	9780	9780	9780	100
727	20250305	094900	68392200	9780	9780	9780	9780	0
728	20250305	094800	68392200	9780	9780	9780	9780	0
729	20250305	094700	68392200	9780	9680	9780	9680	105
730	20250305	094600	67375300	9680	9780	9780	9680	4
731	20250305	094500	67336480	9770	9770	9770	9770	1
732	20250305	094400	67326710	9770	9770	9770	9770	1
733	20250305	094300	67316940	9690	9690	9690	9690	0
734	20250305	094200	67316940	9690	9700	9700	9690	200
735	20250305	094100	65378690	9700	9700	9700	9700	0
736	20250305	094000	65378690	9700	9700	9700	9700	0
737	20250305	093900	65378690	9700	9700	9700	9700	0
738	20250305	093800	65378690	9700	9720	9720	9700	426
739	20250305	093700	61243690	9790	9790	9790	9790	0
740	20250305	093600	61243690	9790	9790	9790	9790	0
741	20250305	093500	61243690	9790	9730	9790	9730	43
742	20250305	093400	60825240	9720	9720	9720	9720	0
743	20250305	093300	60825240	9720	9720	9720	9720	0
744	20250305	093200	60825240	9720	9720	9720	9720	700
745	20250305	093100	54021240	9780	9780	9780	9780	61
746	20250305	093000	53424660	9720	9720	9720	9720	16
747	20250305	092900	53269140	9700	9700	9700	9700	0
748	20250305	092800	53269140	9700	9700	9700	9700	0
749	20250305	092700	53269140	9700	9700	9700	9700	0
750	20250305	092600	53269140	9700	9700	9700	9700	0
751	20250305	092500	53269140	9700	9700	9700	9700	0
752	20250305	092400	53269140	9700	9700	9700	9700	104
753	20250305	092300	52260340	9720	9720	9720	9720	71
754	20250305	092200	51570220	9720	9720	9720	9720	0
755	20250305	092100	51570220	9720	9740	9740	9720	757
756	20250305	092000	44206870	9780	9780	9780	9780	0
757	20250305	091900	44206870	9780	9780	9780	9780	22
758	20250305	091800	43991710	9730	9730	9730	9730	0
759	20250305	091700	43991710	9730	9730	9730	9730	2
760	20250305	091600	43972250	9740	9740	9740	9740	0
761	20250305	091500	43972250	9740	9740	9740	9740	79
762	20250305	091400	43202790	9800	9800	9800	9800	9
763	20250305	091300	43114590	9770	9790	9790	9770	262
764	20250305	091200	40552600	9790	9790	9790	9790	10
765	20250305	091100	40454700	9790	9800	9800	9790	403
766	20250305	091000	36508330	9790	9760	9790	9760	115
767	20250305	090900	35383760	9720	9730	9730	9720	67
768	20250305	090800	34732220	9730	9730	9730	9730	0
769	20250305	090700	34732220	9730	9740	9740	9730	111
770	20250305	090600	33651180	9760	9780	9780	9760	262
771	20250305	090500	31091020	9780	9780	9820	9780	179
772	20250305	090400	29337640	9780	9780	9780	9780	15
773	20250305	090300	29190940	9780	9780	9780	9780	10
774	20250305	090200	29093140	9780	9780	9780	9780	0
775	20250305	090100	29093140	9780	9700	9810	9700	2829
776	20250305	090000	1566530	9660	9610	9660	9610	163