KissMeData/429270/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214400	169696730	4435	4435	4435	4435	317
3	20250306	214300	169696730	4435	4435	4435	4435	0
4	20250306	214200	169696730	4435	4435	4435	4435	0
5	20250306	214100	169696730	4435	4435	4435	4435	0
6	20250306	214000	169696730	4435	4435	4435	4435	0
7	20250306	213900	169696730	4435	4435	4435	4435	0
8	20250306	213800	169696730	4435	4435	4435	4435	0
9	20250306	213700	169696730	4435	4435	4435	4435	0
10	20250306	213600	169696730	4435	4435	4435	4435	0
11	20250306	213500	169696730	4435	4435	4435	4435	0
12	20250306	213400	169696730	4435	4435	4435	4435	0
13	20250306	213300	169696730	4435	4435	4435	4435	0
14	20250306	213200	169696730	4435	4435	4435	4435	0
15	20250306	213100	169696730	4435	4435	4435	4435	0
16	20250306	213000	169696730	4435	4435	4435	4435	0
17	20250306	212900	169696730	4435	4435	4435	4435	0
18	20250306	212800	169696730	4435	4435	4435	4435	0
19	20250306	212700	169696730	4435	4435	4435	4435	0
20	20250306	212600	169696730	4435	4435	4435	4435	0
21	20250306	212500	169696730	4435	4435	4435	4435	0
22	20250306	212400	169696730	4435	4435	4435	4435	0
23	20250306	212300	169696730	4435	4435	4435	4435	0
24	20250306	212200	169696730	4435	4435	4435	4435	0
25	20250306	212100	169696730	4435	4435	4435	4435	0
26	20250306	212000	169696730	4435	4435	4435	4435	0
27	20250306	211900	169696730	4435	4435	4435	4435	0
28	20250306	211800	169696730	4435	4435	4435	4435	0
29	20250306	211700	169696730	4435	4435	4435	4435	0
30	20250306	211600	169696730	4435	4435	4435	4435	0
31	20250306	211500	169696730	4435	4435	4435	4435	0
32	20250306	211400	169696730	4435	4435	4435	4435	317
33	20250306	211300	169696730	4435	4435	4435	4435	0
34	20250306	211200	169696730	4435	4435	4435	4435	0
35	20250306	211100	169696730	4435	4435	4435	4435	0
36	20250306	211000	169696730	4435	4435	4435	4435	0
37	20250306	210900	169696730	4435	4435	4435	4435	0
38	20250306	210800	169696730	4435	4435	4435	4435	0
39	20250306	210700	169696730	4435	4435	4435	4435	0
40	20250306	210600	169696730	4435	4435	4435	4435	0
41	20250306	210500	169696730	4435	4435	4435	4435	0
42	20250306	210400	169696730	4435	4435	4435	4435	0
43	20250306	210300	169696730	4435	4435	4435	4435	0
44	20250306	210200	169696730	4435	4435	4435	4435	0
45	20250306	210100	169696730	4435	4435	4435	4435	0
46	20250306	210000	169696730	4435	4435	4435	4435	0
47	20250306	205900	169696730	4435	4435	4435	4435	0
48	20250306	205800	169696730	4435	4435	4435	4435	0
49	20250306	205700	169696730	4435	4435	4435	4435	0
50	20250306	205600	169696730	4435	4435	4435	4435	0
51	20250306	205500	169696730	4435	4435	4435	4435	0
52	20250306	205400	169696730	4435	4435	4435	4435	0
53	20250306	205300	169696730	4435	4435	4435	4435	0
54	20250306	205200	169696730	4435	4435	4435	4435	0
55	20250306	205100	169696730	4435	4435	4435	4435	0
56	20250306	205000	169696730	4435	4435	4435	4435	0
57	20250306	204900	169696730	4435	4435	4435	4435	0
58	20250306	204800	169696730	4435	4435	4435	4435	0
59	20250306	204700	169696730	4435	4435	4435	4435	0
60	20250306	204600	169696730	4435	4435	4435	4435	0
61	20250306	204500	169696730	4435	4435	4435	4435	0
62	20250306	204400	169696730	4435	4435	4435	4435	317
63	20250306	204300	169696730	4435	4435	4435	4435	0
64	20250306	204200	169696730	4435	4435	4435	4435	0
65	20250306	204100	169696730	4435	4435	4435	4435	0
66	20250306	204000	169696730	4435	4435	4435	4435	0
67	20250306	203900	169696730	4435	4435	4435	4435	0
68	20250306	203800	169696730	4435	4435	4435	4435	0
69	20250306	203700	169696730	4435	4435	4435	4435	0
70	20250306	203600	169696730	4435	4435	4435	4435	0
71	20250306	203500	169696730	4435	4435	4435	4435	0
72	20250306	203400	169696730	4435	4435	4435	4435	0
73	20250306	203300	169696730	4435	4435	4435	4435	0
74	20250306	203200	169696730	4435	4435	4435	4435	0
75	20250306	203100	169696730	4435	4435	4435	4435	0
76	20250306	203000	169696730	4435	4435	4435	4435	0
77	20250306	202900	169696730	4435	4435	4435	4435	0
78	20250306	202800	169696730	4435	4435	4435	4435	0
79	20250306	202700	169696730	4435	4435	4435	4435	0
80	20250306	202600	169696730	4435	4435	4435	4435	0
81	20250306	202500	169696730	4435	4435	4435	4435	0
82	20250306	202400	169696730	4435	4435	4435	4435	0
83	20250306	202300	169696730	4435	4435	4435	4435	0
84	20250306	202200	169696730	4435	4435	4435	4435	0
85	20250306	202100	169696730	4435	4435	4435	4435	0
86	20250306	202000	169696730	4435	4435	4435	4435	0
87	20250306	201900	169696730	4435	4435	4435	4435	0
88	20250306	201800	169696730	4435	4435	4435	4435	0
89	20250306	201700	169696730	4435	4435	4435	4435	0
90	20250306	201600	169696730	4435	4435	4435	4435	0
91	20250306	201500	169696730	4435	4435	4435	4435	0
92	20250306	201400	169696730	4435	4435	4435	4435	317
93	20250306	201300	169696730	4435	4435	4435	4435	0
94	20250306	201200	169696730	4435	4435	4435	4435	0
95	20250306	201100	169696730	4435	4435	4435	4435	0
96	20250306	201000	169696730	4435	4435	4435	4435	0
97	20250306	200900	169696730	4435	4435	4435	4435	0
98	20250306	200800	169696730	4435	4435	4435	4435	0
99	20250306	200700	169696730	4435	4435	4435	4435	0
100	20250306	200600	169696730	4435	4435	4435	4435	0
101	20250306	200500	169696730	4435	4435	4435	4435	0
102	20250306	200400	169696730	4435	4435	4435	4435	0
103	20250306	200300	169696730	4435	4435	4435	4435	0
104	20250306	200200	169696730	4435	4435	4435	4435	0
105	20250306	200100	169696730	4435	4435	4435	4435	0
106	20250306	200000	169696730	4435	4435	4435	4435	0
107	20250306	195900	169696730	4435	4435	4435	4435	0
108	20250306	195800	169696730	4435	4435	4435	4435	0
109	20250306	195700	169696730	4435	4435	4435	4435	0
110	20250306	195600	169696730	4435	4435	4435	4435	0
111	20250306	195500	169696730	4435	4435	4435	4435	0
112	20250306	195400	169696730	4435	4435	4435	4435	0
113	20250306	195300	169696730	4435	4435	4435	4435	0
114	20250306	195200	169696730	4435	4435	4435	4435	0
115	20250306	195100	169696730	4435	4435	4435	4435	0
116	20250306	195000	169696730	4435	4435	4435	4435	0
117	20250306	194900	169696730	4435	4435	4435	4435	0
118	20250306	194800	169696730	4435	4435	4435	4435	0
119	20250306	194700	169696730	4435	4435	4435	4435	0
120	20250306	194600	169696730	4435	4435	4435	4435	0
121	20250306	194500	169696730	4435	4435	4435	4435	0
122	20250306	194400	169696730	4435	4435	4435	4435	317
123	20250306	194300	169696730	4435	4435	4435	4435	0
124	20250306	194200	169696730	4435	4435	4435	4435	0
125	20250306	194100	169696730	4435	4435	4435	4435	0
126	20250306	194000	169696730	4435	4435	4435	4435	0
127	20250306	193900	169696730	4435	4435	4435	4435	0
128	20250306	193800	169696730	4435	4435	4435	4435	0
129	20250306	193700	169696730	4435	4435	4435	4435	0
130	20250306	193600	169696730	4435	4435	4435	4435	0
131	20250306	193500	169696730	4435	4435	4435	4435	0
132	20250306	193400	169696730	4435	4435	4435	4435	0
133	20250306	193300	169696730	4435	4435	4435	4435	0
134	20250306	193200	169696730	4435	4435	4435	4435	0
135	20250306	193100	169696730	4435	4435	4435	4435	0
136	20250306	193000	169696730	4435	4435	4435	4435	0
137	20250306	192900	169696730	4435	4435	4435	4435	0
138	20250306	192800	169696730	4435	4435	4435	4435	0
139	20250306	192700	169696730	4435	4435	4435	4435	0
140	20250306	192600	169696730	4435	4435	4435	4435	0
141	20250306	192500	169696730	4435	4435	4435	4435	0
142	20250306	192400	169696730	4435	4435	4435	4435	0
143	20250306	192300	169696730	4435	4435	4435	4435	0
144	20250306	192200	169696730	4435	4435	4435	4435	0
145	20250306	192100	169696730	4435	4435	4435	4435	0
146	20250306	192000	169696730	4435	4435	4435	4435	0
147	20250306	191900	169696730	4435	4435	4435	4435	0
148	20250306	191800	169696730	4435	4435	4435	4435	0
149	20250306	191700	169696730	4435	4435	4435	4435	0
150	20250306	191600	169696730	4435	4435	4435	4435	0
151	20250306	191500	169696730	4435	4435	4435	4435	0
152	20250306	191400	169696730	4435	4435	4435	4435	317
153	20250306	191300	169696730	4435	4435	4435	4435	0
154	20250306	191200	169696730	4435	4435	4435	4435	0
155	20250306	191100	169696730	4435	4435	4435	4435	0
156	20250306	191000	169696730	4435	4435	4435	4435	0
157	20250306	190900	169696730	4435	4435	4435	4435	0
158	20250306	190800	169696730	4435	4435	4435	4435	0
159	20250306	190700	169696730	4435	4435	4435	4435	0
160	20250306	190600	169696730	4435	4435	4435	4435	0
161	20250306	190500	169696730	4435	4435	4435	4435	0
162	20250306	190400	169696730	4435	4435	4435	4435	0
163	20250306	190300	169696730	4435	4435	4435	4435	0
164	20250306	190200	169696730	4435	4435	4435	4435	0
165	20250306	190100	169696730	4435	4435	4435	4435	0
166	20250306	190000	169696730	4435	4435	4435	4435	0
167	20250306	185900	169696730	4435	4435	4435	4435	0
168	20250306	185800	169696730	4435	4435	4435	4435	0
169	20250306	185700	169696730	4435	4435	4435	4435	0
170	20250306	185600	169696730	4435	4435	4435	4435	0
171	20250306	185500	169696730	4435	4435	4435	4435	0
172	20250306	185400	169696730	4435	4435	4435	4435	0
173	20250306	185300	169696730	4435	4435	4435	4435	0
174	20250306	185200	169696730	4435	4435	4435	4435	0
175	20250306	185100	169696730	4435	4435	4435	4435	0
176	20250306	185000	169696730	4435	4435	4435	4435	0
177	20250306	184900	169696730	4435	4435	4435	4435	0
178	20250306	184800	169696730	4435	4435	4435	4435	0
179	20250306	184700	169696730	4435	4435	4435	4435	0
180	20250306	184600	169696730	4435	4435	4435	4435	0
181	20250306	184500	169696730	4435	4435	4435	4435	0
182	20250306	184400	169696730	4435	4435	4435	4435	317
183	20250306	184300	169696730	4435	4435	4435	4435	0
184	20250306	184200	169696730	4435	4435	4435	4435	0
185	20250306	184100	169696730	4435	4435	4435	4435	0
186	20250306	184000	169696730	4435	4435	4435	4435	0
187	20250306	183900	169696730	4435	4435	4435	4435	0
188	20250306	183800	169696730	4435	4435	4435	4435	0
189	20250306	183700	169696730	4435	4435	4435	4435	0
190	20250306	183600	169696730	4435	4435	4435	4435	0
191	20250306	183500	169696730	4435	4435	4435	4435	0
192	20250306	183400	169696730	4435	4435	4435	4435	0
193	20250306	183300	169696730	4435	4435	4435	4435	0
194	20250306	183200	169696730	4435	4435	4435	4435	0
195	20250306	183100	169696730	4435	4435	4435	4435	0
196	20250306	183000	169696730	4435	4435	4435	4435	0
197	20250306	182900	169696730	4435	4435	4435	4435	0
198	20250306	182800	169696730	4435	4435	4435	4435	0
199	20250306	182700	169696730	4435	4435	4435	4435	0
200	20250306	182600	169696730	4435	4435	4435	4435	0
201	20250306	182500	169696730	4435	4435	4435	4435	0
202	20250306	182400	169696730	4435	4435	4435	4435	0
203	20250306	182300	169696730	4435	4435	4435	4435	0
204	20250306	182200	169696730	4435	4435	4435	4435	0
205	20250306	182100	169696730	4435	4435	4435	4435	0
206	20250306	182000	169696730	4435	4435	4435	4435	0
207	20250306	181900	169696730	4435	4435	4435	4435	0
208	20250306	181800	169696730	4435	4435	4435	4435	0
209	20250306	181700	169696730	4435	4435	4435	4435	0
210	20250306	181600	169696730	4435	4435	4435	4435	0
211	20250306	181500	169696730	4435	4435	4435	4435	0
212	20250306	181400	169696730	4435	4435	4435	4435	317
213	20250306	181300	169696730	4435	4435	4435	4435	0
214	20250306	181200	169696730	4435	4435	4435	4435	0
215	20250306	181100	169696730	4435	4435	4435	4435	0
216	20250306	181000	169696730	4435	4435	4435	4435	0
217	20250306	180900	169696730	4435	4435	4435	4435	0
218	20250306	180800	169696730	4435	4435	4435	4435	0
219	20250306	180700	169696730	4435	4435	4435	4435	0
220	20250306	180600	169696730	4435	4435	4435	4435	0
221	20250306	180500	169696730	4435	4435	4435	4435	0
222	20250306	180400	169696730	4435	4435	4435	4435	0
223	20250306	180300	169696730	4435	4435	4435	4435	0
224	20250306	180200	169696730	4435	4435	4435	4435	0
225	20250306	180100	169696730	4435	4435	4435	4435	0
226	20250306	180000	169696730	4435	4435	4435	4435	0
227	20250306	175900	169696730	4435	4435	4435	4435	0
228	20250306	175800	169696730	4435	4435	4435	4435	0
229	20250306	175700	169696730	4435	4435	4435	4435	0
230	20250306	175600	169696730	4435	4435	4435	4435	0
231	20250306	175500	169696730	4435	4435	4435	4435	0
232	20250306	175400	169696730	4435	4435	4435	4435	0
233	20250306	175300	169696730	4435	4435	4435	4435	0
234	20250306	175200	169696730	4435	4435	4435	4435	0
235	20250306	175100	169696730	4435	4435	4435	4435	0
236	20250306	175000	169696730	4435	4435	4435	4435	0
237	20250306	174900	169696730	4435	4435	4435	4435	0
238	20250306	174800	169696730	4435	4435	4435	4435	0
239	20250306	174700	169696730	4435	4435	4435	4435	0
240	20250306	174600	169696730	4435	4435	4435	4435	0
241	20250306	174500	169696730	4435	4435	4435	4435	0
242	20250306	174400	169696730	4435	4435	4435	4435	317
243	20250306	174300	169696730	4435	4435	4435	4435	0
244	20250306	174200	169696730	4435	4435	4435	4435	0
245	20250306	174100	169696730	4435	4435	4435	4435	0
246	20250306	174000	169696730	4435	4435	4435	4435	0
247	20250306	173900	169696730	4435	4435	4435	4435	0
248	20250306	173800	169696730	4435	4435	4435	4435	0
249	20250306	173700	169696730	4435	4435	4435	4435	0
250	20250306	173600	169696730	4435	4435	4435	4435	0
251	20250306	173500	169696730	4435	4435	4435	4435	0
252	20250306	173400	169696730	4435	4435	4435	4435	0
253	20250306	173300	169696730	4435	4435	4435	4435	0
254	20250306	173200	169696730	4435	4435	4435	4435	0
255	20250306	173100	169696730	4435	4435	4435	4435	0
256	20250306	173000	169696730	4435	4435	4435	4435	0
257	20250306	172900	169696730	4435	4435	4435	4435	0
258	20250306	172800	169696730	4435	4435	4435	4435	0
259	20250306	172700	169696730	4435	4435	4435	4435	0
260	20250306	172600	169696730	4435	4435	4435	4435	0
261	20250306	172500	169696730	4435	4435	4435	4435	0
262	20250306	172400	169696730	4435	4435	4435	4435	0
263	20250306	172300	169696730	4435	4435	4435	4435	0
264	20250306	172200	169696730	4435	4435	4435	4435	0
265	20250306	172100	169696730	4435	4435	4435	4435	0
266	20250306	172000	169696730	4435	4435	4435	4435	0
267	20250306	171900	169696730	4435	4435	4435	4435	0
268	20250306	171800	169696730	4435	4435	4435	4435	0
269	20250306	171700	169696730	4435	4435	4435	4435	0
270	20250306	171600	169696730	4435	4435	4435	4435	0
271	20250306	171500	169696730	4435	4435	4435	4435	0
272	20250306	171400	169696730	4435	4435	4435	4435	317
273	20250306	171300	169696730	4435	4435	4435	4435	0
274	20250306	171200	169696730	4435	4435	4435	4435	0
275	20250306	171100	169696730	4435	4435	4435	4435	0
276	20250306	171000	169696730	4435	4435	4435	4435	0
277	20250306	170900	169696730	4435	4435	4435	4435	0
278	20250306	170800	169696730	4435	4435	4435	4435	0
279	20250306	170700	169696730	4435	4435	4435	4435	0
280	20250306	170600	169696730	4435	4435	4435	4435	0
281	20250306	170500	169696730	4435	4435	4435	4435	0
282	20250306	170400	169696730	4435	4435	4435	4435	0
283	20250306	170300	169696730	4435	4435	4435	4435	0
284	20250306	170200	169696730	4435	4435	4435	4435	0
285	20250306	170100	169696730	4435	4435	4435	4435	0
286	20250306	170000	169696730	4435	4435	4435	4435	0
287	20250306	165900	169696730	4435	4435	4435	4435	0
288	20250306	165800	169696730	4435	4435	4435	4435	0
289	20250306	165700	169696730	4435	4435	4435	4435	0
290	20250306	165600	169696730	4435	4435	4435	4435	0
291	20250306	165500	169696730	4435	4435	4435	4435	0
292	20250306	165400	169696730	4435	4435	4435	4435	0
293	20250306	165300	169696730	4435	4435	4435	4435	0
294	20250306	165200	169696730	4435	4435	4435	4435	0
295	20250306	165100	169696730	4435	4435	4435	4435	0
296	20250306	165000	169696730	4435	4435	4435	4435	0
297	20250306	164900	169696730	4435	4435	4435	4435	0
298	20250306	164800	169696730	4435	4435	4435	4435	0
299	20250306	164700	169696730	4435	4435	4435	4435	0
300	20250306	164600	169696730	4435	4435	4435	4435	0
301	20250306	164500	169696730	4435	4435	4435	4435	0
302	20250306	164400	169696730	4435	4435	4435	4435	317
303	20250306	164300	169696730	4435	4435	4435	4435	0
304	20250306	164200	169696730	4435	4435	4435	4435	0
305	20250306	164100	169696730	4435	4435	4435	4435	0
306	20250306	164000	169696730	4435	4435	4435	4435	0
307	20250306	163900	169696730	4435	4435	4435	4435	0
308	20250306	163800	169696730	4435	4435	4435	4435	0
309	20250306	163700	169696730	4435	4435	4435	4435	0
310	20250306	163600	169696730	4435	4435	4435	4435	0
311	20250306	163500	169696730	4435	4435	4435	4435	0
312	20250306	163400	169696730	4435	4435	4435	4435	0
313	20250306	163300	169696730	4435	4435	4435	4435	0
314	20250306	163200	169696730	4435	4435	4435	4435	0
315	20250306	163100	169696730	4435	4435	4435	4435	0
316	20250306	163000	169696730	4435	4435	4435	4435	0
317	20250306	162900	169696730	4435	4435	4435	4435	0
318	20250306	162800	169696730	4435	4435	4435	4435	0
319	20250306	162700	169696730	4435	4435	4435	4435	0
320	20250306	162600	169696730	4435	4435	4435	4435	0
321	20250306	162500	169696730	4435	4435	4435	4435	0
322	20250306	162400	169696730	4435	4435	4435	4435	0
323	20250306	162300	169696730	4435	4435	4435	4435	0
324	20250306	162200	169696730	4435	4435	4435	4435	0
325	20250306	162100	169696730	4435	4435	4435	4435	0
326	20250306	162000	169696730	4435	4435	4435	4435	0
327	20250306	161900	169696730	4435	4435	4435	4435	0
328	20250306	161800	169696730	4435	4435	4435	4435	0
329	20250306	161700	169696730	4435	4435	4435	4435	0
330	20250306	161600	169696730	4435	4435	4435	4435	0
331	20250306	161500	169696730	4435	4435	4435	4435	0
332	20250306	161400	169696730	4435	4435	4435	4435	317
333	20250306	161300	169696730	4435	4435	4435	4435	0
334	20250306	161200	169696730	4435	4435	4435	4435	0
335	20250306	161100	169696730	4435	4435	4435	4435	0
336	20250306	161000	169696730	4435	4435	4435	4435	0
337	20250306	160900	169696730	4435	4435	4435	4435	0
338	20250306	160800	169696730	4435	4435	4435	4435	0
339	20250306	160700	169696730	4435	4435	4435	4435	0
340	20250306	160600	169696730	4435	4435	4435	4435	0
341	20250306	160500	169696730	4435	4435	4435	4435	0
342	20250306	160400	169696730	4435	4435	4435	4435	0
343	20250306	160300	169696730	4435	4435	4435	4435	0
344	20250306	160200	169696730	4435	4435	4435	4435	0
345	20250306	160100	169696730	4435	4435	4435	4435	0
346	20250306	160000	169696730	4435	4435	4435	4435	0
347	20250306	155900	169696730	4435	4435	4435	4435	0
348	20250306	155800	169696730	4435	4435	4435	4435	0
349	20250306	155700	169696730	4435	4435	4435	4435	0
350	20250306	155600	169696730	4435	4435	4435	4435	0
351	20250306	155500	169696730	4435	4435	4435	4435	0
352	20250306	155400	169696730	4435	4435	4435	4435	0
353	20250306	155300	169696730	4435	4435	4435	4435	0
354	20250306	155200	169696730	4435	4435	4435	4435	0
355	20250306	155100	169696730	4435	4435	4435	4435	0
356	20250306	155000	169696730	4435	4435	4435	4435	0
357	20250306	154900	169696730	4435	4435	4435	4435	0
358	20250306	154800	169696730	4435	4435	4435	4435	0
359	20250306	154700	169696730	4435	4435	4435	4435	0
360	20250306	154600	169696730	4435	4435	4435	4435	0
361	20250306	154500	169696730	4435	4435	4435	4435	0
362	20250306	154400	169696730	4435	4435	4435	4435	317
363	20250306	154300	169696730	4435	4435	4435	4435	0
364	20250306	154200	169696730	4435	4435	4435	4435	0
365	20250306	154100	169696730	4435	4435	4435	4435	0
366	20250306	154000	169696730	4435	4435	4435	4435	0
367	20250306	153900	169696730	4435	4435	4435	4435	0
368	20250306	153800	169696730	4435	4435	4435	4435	0
369	20250306	153700	169696730	4435	4435	4435	4435	0
370	20250306	153600	169696730	4435	4435	4435	4435	0
371	20250306	153500	169696730	4435	4435	4435	4435	0
372	20250306	153400	169696730	4435	4435	4435	4435	0
373	20250306	153300	169696730	4435	4435	4435	4435	0
374	20250306	153200	169696730	4435	4435	4435	4435	0
375	20250306	153100	169696730	4435	4435	4435	4435	0
376	20250306	153000	169696730	4435	4435	4435	4435	317
377	20250306	152900	168290835	4435	4435	4435	4435	0
378	20250306	152800	168290835	4435	4435	4435	4435	0
379	20250306	152700	168290835	4435	4435	4435	4435	0
380	20250306	152600	168290835	4435	4435	4435	4435	0
381	20250306	152500	168290835	4435	4435	4435	4435	0
382	20250306	152400	168290835	4435	4435	4435	4435	0
383	20250306	152300	168290835	4435	4435	4435	4435	0
384	20250306	152200	168290835	4435	4435	4435	4435	0
385	20250306	152100	168290835	4435	4435	4435	4435	0
386	20250306	152000	168290835	4435	4435	4435	4435	0
387	20250306	151900	168290835	4435	4435	4435	4435	40
388	20250306	151800	168113435	4435	4430	4435	4430	367
389	20250306	151700	166487600	4430	4410	4430	4410	18
390	20250306	151600	166408200	4405	4405	4405	4405	0
391	20250306	151500	166408200	4405	4405	4405	4405	0
392	20250306	151400	166408200	4405	4405	4405	4405	0
393	20250306	151300	166408200	4405	4405	4405	4405	0
394	20250306	151200	166408200	4405	4390	4405	4390	385
395	20250306	151100	164714545	4390	4390	4390	4390	0
396	20250306	151000	164714545	4390	4390	4390	4390	0
397	20250306	150900	164714545	4390	4390	4390	4390	0
398	20250306	150800	164714545	4390	4390	4390	4390	0
399	20250306	150700	164714545	4390	4390	4390	4385	50
400	20250306	150600	164495105	4390	4390	4390	4390	0
401	20250306	150500	164495105	4390	4390	4390	4390	0
402	20250306	150400	164495105	4390	4390	4390	4390	8
403	20250306	150300	164459985	4390	4390	4390	4390	11
404	20250306	150200	164411695	4385	4385	4385	4385	0
405	20250306	150100	164411695	4385	4385	4385	4385	0
406	20250306	150000	164411695	4385	4385	4385	4385	0
407	20250306	145900	164411695	4385	4385	4385	4385	96
408	20250306	145800	163990735	4385	4385	4385	4385	0
409	20250306	145700	163990735	4385	4385	4390	4385	175
410	20250306	145600	163223305	4385	4385	4385	4385	0
411	20250306	145500	163223305	4385	4385	4385	4385	15
412	20250306	145400	163157530	4385	4385	4385	4385	1
413	20250306	145300	163153145	4385	4385	4385	4385	13
414	20250306	145200	163096140	4385	4385	4385	4385	13
415	20250306	145100	163039135	4385	4385	4385	4385	13
416	20250306	145000	162982130	4390	4390	4390	4390	1
417	20250306	144900	162977740	4385	4385	4385	4385	19
418	20250306	144800	162894425	4390	4390	4390	4390	1
419	20250306	144700	162890035	4390	4390	4390	4390	0
420	20250306	144600	162890035	4390	4390	4390	4390	20
421	20250306	144500	162802235	4390	4390	4390	4390	1
422	20250306	144400	162797845	4385	4385	4385	4385	0
423	20250306	144300	162797845	4385	4385	4385	4385	0
424	20250306	144200	162797845	4385	4385	4385	4385	13
425	20250306	144100	162740840	4390	4390	4390	4390	0
426	20250306	144000	162740840	4390	4390	4390	4390	10
427	20250306	143900	162696940	4385	4385	4385	4385	23
428	20250306	143800	162596085	4390	4385	4390	4385	74
429	20250306	143700	162271275	4385	4385	4385	4385	21
430	20250306	143600	162179190	4385	4385	4385	4385	16
431	20250306	143500	162109030	4385	4385	4385	4385	20
432	20250306	143400	162021330	4385	4385	4385	4385	28
433	20250306	143300	161898550	4390	4385	4390	4385	15
434	20250306	143200	161832745	4385	4385	4385	4385	1
435	20250306	143100	161828360	4400	4385	4400	4385	32
436	20250306	143000	161687925	4385	4390	4390	4385	21
437	20250306	142900	161595790	4385	4385	4385	4385	0
438	20250306	142800	161595790	4385	4385	4385	4385	11
439	20250306	142700	161547555	4390	4390	4390	4385	44
440	20250306	142600	161354465	4390	4390	4390	4390	39
441	20250306	142500	161183255	4405	4405	4405	4405	10
442	20250306	142400	161139205	4405	4410	4410	4405	635
443	20250306	142300	158340980	4410	4410	4410	4410	13
444	20250306	142200	158283650	4410	4410	4410	4410	0
445	20250306	142100	158283650	4410	4410	4410	4410	9
446	20250306	142000	158243960	4410	4410	4410	4410	0
447	20250306	141900	158243960	4410	4415	4415	4410	18
448	20250306	141800	158164515	4415	4415	4415	4415	0
449	20250306	141700	158164515	4415	4415	4415	4415	27
450	20250306	141600	158045310	4415	4415	4415	4415	629
451	20250306	141500	155268275	4415	4425	4425	4415	1200
452	20250306	141400	149966405	4430	4430	4430	4430	0
453	20250306	141300	149966405	4430	4430	4430	4430	0
454	20250306	141200	149966405	4430	4430	4430	4430	29
455	20250306	141100	149837935	4435	4435	4435	4435	0
456	20250306	141000	149837935	4435	4435	4435	4435	0
457	20250306	140900	149837935	4435	4435	4435	4435	11
458	20250306	140800	149789150	4425	4430	4430	4425	32
459	20250306	140700	149647400	4440	4440	4440	4440	2
460	20250306	140600	149638520	4430	4430	4430	4430	0
461	20250306	140500	149638520	4430	4430	4430	4430	0
462	20250306	140400	149638520	4430	4430	4430	4430	37
463	20250306	140300	149474610	4425	4515	4515	4425	217
464	20250306	140200	148509240	4515	4415	4515	4415	127
465	20250306	140100	147943795	4420	4415	4420	4415	41
466	20250306	140000	147762700	4415	4415	4415	4415	0
467	20250306	135900	147762700	4415	4415	4415	4415	0
468	20250306	135800	147762700	4415	4435	4440	4415	38
469	20250306	135700	147594615	4415	4435	4435	4415	1485
470	20250306	135600	141037960	4435	4435	4435	4435	27
471	20250306	135500	140918215	4435	4435	4435	4435	0
472	20250306	135400	140918215	4435	4435	4435	4435	212
473	20250306	135300	139977995	4435	4435	4435	4435	12
474	20250306	135200	139924775	4440	4440	4440	4440	0
475	20250306	135100	139924775	4440	4450	4450	4440	9
476	20250306	135000	139884780	4470	4470	4470	4450	15
477	20250306	134900	139817890	4425	4450	4450	4425	78
478	20250306	134800	139471730	4450	4435	4450	4435	553
479	20250306	134700	137013720	4435	4435	4435	4435	7
480	20250306	134600	136982675	4440	4445	4445	4440	395
481	20250306	134500	135226965	4445	4420	4445	4420	1195
482	20250306	134400	129921270	4440	4425	4440	4420	2341
483	20250306	134300	119527720	4450	4450	4450	4450	0
484	20250306	134200	119527720	4450	4450	4450	4450	1
485	20250306	134100	119523270	4450	4420	4460	4420	42
486	20250306	134000	119336400	4420	4430	4430	4420	50
487	20250306	133900	119114925	4460	4460	4460	4460	0
488	20250306	133800	119114925	4460	4460	4460	4460	2
489	20250306	133700	119106005	4465	4455	4465	4435	214
490	20250306	133600	118152495	4455	4470	4470	4455	820
491	20250306	133500	114488545	4470	4470	4470	4470	11
492	20250306	133400	114439375	4475	4475	4475	4475	0
493	20250306	133300	114439375	4475	4475	4475	4475	108
494	20250306	133200	113956075	4475	4475	4475	4475	0
495	20250306	133100	113956075	4475	4475	4475	4475	0
496	20250306	133000	113956075	4475	4475	4475	4475	0
497	20250306	132900	113956075	4475	4475	4475	4475	0
498	20250306	132800	113956075	4475	4475	4475	4475	96
499	20250306	132700	113526475	4475	4475	4475	4475	0
500	20250306	132600	113526475	4475	4475	4475	4475	0
501	20250306	132500	113526475	4475	4475	4475	4475	305
502	20250306	132400	112161600	4475	4475	4475	4475	0
503	20250306	132300	112161600	4475	4480	4480	4475	337
504	20250306	132200	110652395	4485	4490	4490	4485	73
505	20250306	132100	110324675	4490	4505	4505	4485	26
506	20250306	132000	110207835	4505	4505	4505	4505	0
507	20250306	131900	110207835	4505	4505	4505	4505	85
508	20250306	131800	109824910	4500	4515	4515	4500	50
509	20250306	131700	109599850	4515	4515	4515	4515	50
510	20250306	131600	109374100	4550	4545	4550	4515	205
511	20250306	131500	108441960	4545	4540	4560	4540	430
512	20250306	131400	106486935	4540	4520	4540	4520	594
513	20250306	131300	103797125	4515	4510	4515	4510	35
514	20250306	131200	103639205	4510	4510	4510	4510	25
515	20250306	131100	103526455	4510	4515	4515	4510	37
516	20250306	131000	103359470	4500	4485	4500	4485	84
517	20250306	130900	102982445	4480	4480	4480	4480	0
518	20250306	130800	102982445	4480	4480	4480	4480	0
519	20250306	130700	102982445	4480	4480	4480	4480	0
520	20250306	130600	102982445	4480	4480	4480	4480	1
521	20250306	130500	102977965	4485	4485	4485	4485	0
522	20250306	130400	102977965	4485	4485	4485	4485	13
523	20250306	130300	102919660	4480	4480	4480	4480	0
524	20250306	130200	102919660	4480	4480	4480	4480	0
525	20250306	130100	102919660	4480	4485	4485	4480	770
526	20250306	130000	99469565	4490	4490	4490	4490	3
527	20250306	125900	99456095	4490	4490	4490	4490	6
528	20250306	125800	99429155	4490	4490	4490	4490	2
529	20250306	125700	99420175	4495	4495	4495	4495	5
530	20250306	125600	99397700	4500	4495	4500	4495	24
531	20250306	125500	99289710	4495	4490	4495	4490	30
532	20250306	125400	99155005	4490	4490	4490	4490	0
533	20250306	125300	99155005	4490	4490	4490	4490	29
534	20250306	125200	99024795	4485	4485	4485	4485	0
535	20250306	125100	99024795	4485	4485	4485	4485	18
536	20250306	125000	98944065	4485	4485	4485	4485	9
537	20250306	124900	98903700	4490	4490	4490	4490	0
538	20250306	124800	98903700	4490	4490	4490	4490	0
539	20250306	124700	98903700	4490	4490	4490	4490	0
540	20250306	124600	98903700	4490	4490	4490	4490	13
541	20250306	124500	98845330	4490	4490	4490	4490	14
542	20250306	124400	98782470	4490	4490	4490	4490	9
543	20250306	124300	98742060	4495	4495	4495	4495	0
544	20250306	124200	98742060	4495	4485	4495	4485	62
545	20250306	124100	98463505	4490	4485	4490	4485	48
546	20250306	124000	98248205	4480	4480	4480	4480	0
547	20250306	123900	98248205	4480	4480	4480	4480	0
548	20250306	123800	98248205	4480	4480	4480	4480	1
549	20250306	123700	98243725	4480	4480	4480	4480	0
550	20250306	123600	98243725	4480	4480	4480	4480	29
551	20250306	123500	98113805	4480	4480	4480	4480	0
552	20250306	123400	98113805	4480	4480	4480	4480	11
553	20250306	123300	98064525	4475	4475	4475	4475	3
554	20250306	123200	98051100	4475	4475	4475	4475	7
555	20250306	123100	98019775	4475	4475	4475	4475	0
556	20250306	123000	98019775	4475	4475	4475	4475	20
557	20250306	122900	97930275	4480	4480	4480	4480	8
558	20250306	122800	97894435	4475	4475	4475	4475	0
559	20250306	122700	97894435	4475	4475	4475	4475	30
560	20250306	122600	97760185	4490	4490	4490	4490	0
561	20250306	122500	97760185	4490	4490	4490	4490	0
562	20250306	122400	97760185	4490	4490	4490	4490	0
563	20250306	122300	97760185	4490	4490	4490	4490	0
564	20250306	122200	97760185	4490	4490	4490	4490	0
565	20250306	122100	97760185	4490	4490	4490	4490	83
566	20250306	122000	97387515	4495	4495	4495	4495	12
567	20250306	121900	97333575	4470	4460	4470	4460	33
568	20250306	121800	97186215	4465	4460	4465	4460	3
569	20250306	121700	97172830	4455	4455	4455	4455	10
570	20250306	121600	97128280	4455	4455	4455	4455	25
571	20250306	121500	97016905	4455	4455	4455	4455	13
572	20250306	121400	96958990	4450	4450	4450	4450	0
573	20250306	121300	96958990	4450	4455	4455	4450	60
574	20250306	121200	96691955	4460	4460	4460	4460	12
575	20250306	121100	96638435	4455	4455	4455	4455	60
576	20250306	121000	96371135	4460	4460	4460	4460	25
577	20250306	120900	96259635	4460	4460	4460	4460	31
578	20250306	120800	96121375	4460	4460	4460	4460	0
579	20250306	120700	96121375	4460	4460	4460	4460	18
580	20250306	120600	96041095	4460	4460	4460	4460	0
581	20250306	120500	96041095	4460	4460	4460	4460	19
582	20250306	120400	95956355	4460	4455	4460	4455	12
583	20250306	120300	95902890	4450	4450	4450	4450	24
584	20250306	120200	95796090	4445	4435	4445	4435	11
585	20250306	120100	95747265	4435	4435	4435	4435	25
586	20250306	120000	95636390	4435	4435	4440	4435	11
587	20250306	115900	95587600	4435	4435	4435	4435	0
588	20250306	115800	95587600	4435	4435	4435	4435	12
589	20250306	115700	95534380	4435	4435	4435	4435	5
590	20250306	115600	95512205	4435	4435	4435	4435	6
591	20250306	115500	95485595	4435	4435	4435	4435	10
592	20250306	115400	95441245	4435	4435	4435	4435	6
593	20250306	115300	95414635	4440	4440	4440	4440	1
594	20250306	115200	95410195	4440	4440	4440	4440	2
595	20250306	115100	95401315	4440	4445	4445	4440	31
596	20250306	115000	95263565	4445	4430	4445	4430	10
597	20250306	114900	95219200	4430	4435	4435	4430	32
598	20250306	114800	95077400	4440	4440	4440	4440	0
599	20250306	114700	95077400	4440	4440	4440	4440	3
600	20250306	114600	95064080	4440	4440	4440	4440	0
601	20250306	114500	95064080	4440	4435	4440	4435	23
602	20250306	114400	94962020	4440	4440	4440	4440	9
603	20250306	114300	94922060	4435	4435	4435	4435	0
604	20250306	114200	94922060	4435	4435	4435	4435	0
605	20250306	114100	94922060	4435	4430	4435	4430	38
606	20250306	114000	94753600	4430	4430	4430	4430	0
607	20250306	113900	94753600	4430	4430	4430	4425	77
608	20250306	113800	94412775	4415	4415	4415	4415	0
609	20250306	113700	94412775	4415	4415	4415	4415	0
610	20250306	113600	94412775	4415	4420	4420	4415	944
611	20250306	113500	90244150	4425	4425	4425	4425	12
612	20250306	113400	90191050	4420	4420	4420	4420	238
613	20250306	113300	89139090	4420	4445	4445	4420	902
614	20250306	113200	85144345	4445	4445	4445	4445	110
615	20250306	113100	84655395	4445	4445	4445	4445	10
616	20250306	113000	84610945	4450	4450	4450	4450	200
617	20250306	112900	83720945	4450	4460	4460	4450	1139
618	20250306	112800	78652255	4460	4465	4465	4460	177
619	20250306	112700	77862445	4465	4465	4465	4465	100
620	20250306	112600	77415945	4475	4475	4475	4475	16
621	20250306	112500	77344345	4475	4475	4475	4475	59
622	20250306	112400	77080320	4475	4475	4475	4475	0
623	20250306	112300	77080320	4475	4475	4475	4475	50
624	20250306	112200	76856570	4480	4480	4480	4475	269
625	20250306	112100	75652380	4475	4480	4480	4475	200
626	20250306	112000	74756575	4485	4490	4490	4485	197
627	20250306	111900	73873025	4490	4490	4490	4490	34
628	20250306	111800	73720365	4510	4505	4510	4490	104
629	20250306	111700	73252720	4505	4505	4505	4505	10
630	20250306	111600	73207670	4505	4505	4505	4505	93
631	20250306	111500	72788705	4510	4510	4510	4510	0
632	20250306	111400	72788705	4510	4510	4510	4510	20
633	20250306	111300	72698505	4510	4510	4510	4510	0
634	20250306	111200	72698505	4510	4510	4510	4510	0
635	20250306	111100	72698505	4510	4510	4510	4510	246
636	20250306	111000	71589045	4515	4515	4515	4515	0
637	20250306	110900	71589045	4515	4515	4515	4515	0
638	20250306	110800	71589045	4515	4515	4515	4515	0
639	20250306	110700	71589045	4515	4515	4515	4515	0
640	20250306	110600	71589045	4515	4515	4515	4515	120
641	20250306	110500	71047245	4510	4505	4510	4505	13
642	20250306	110400	70988620	4510	4510	4510	4510	19
643	20250306	110300	70902930	4510	4505	4510	4505	10
644	20250306	110200	70857835	4505	4505	4505	4505	41
645	20250306	110100	70673130	4510	4510	4510	4510	32
646	20250306	110000	70528810	4510	4505	4510	4505	24
647	20250306	105900	70420625	4500	4505	4505	4500	124
648	20250306	105800	69862570	4510	4510	4510	4510	87
649	20250306	105700	69470200	4515	4515	4515	4515	11
650	20250306	105600	69420535	4515	4520	4520	4515	17
651	20250306	105500	69343755	4520	4520	4520	4520	0
652	20250306	105400	69343755	4520	4520	4520	4520	25
653	20250306	105300	69230755	4520	4520	4520	4520	120
654	20250306	105200	68688355	4520	4520	4520	4520	15
655	20250306	105100	68620555	4515	4515	4515	4510	21
656	20250306	105000	68525830	4510	4525	4525	4510	79
657	20250306	104900	68168555	4525	4520	4525	4520	59
658	20250306	104800	67901835	4520	4520	4520	4520	22
659	20250306	104700	67802395	4520	4510	4530	4510	1126
660	20250306	104600	62714510	4500	4505	4505	4500	12
661	20250306	104500	62660505	4505	4505	4505	4505	0
662	20250306	104400	62660505	4505	4505	4505	4505	126
663	20250306	104300	62092875	4505	4505	4505	4505	2
664	20250306	104200	62083865	4500	4505	4505	4500	108
665	20250306	104100	61597365	4505	4505	4505	4505	15
666	20250306	104000	61529790	4500	4490	4500	4490	82
667	20250306	103900	61161295	4490	4490	4490	4490	30
668	20250306	103800	61026595	4495	4500	4500	4495	108
669	20250306	103700	60540640	4510	4490	4510	4490	199
670	20250306	103600	59645150	4490	4510	4520	4490	123
671	20250306	103500	59092385	4505	4490	4505	4490	126
672	20250306	103400	58524770	4520	4505	4520	4505	88
673	20250306	103300	58127565	4500	4505	4505	4500	109
674	20250306	103200	57637060	4505	4520	4525	4505	431
675	20250306	103100	55688825	4510	4505	4520	4505	593
676	20250306	103000	53013580	4500	4495	4500	4475	1172
677	20250306	102900	47743275	4500	4465	4500	4465	1563
678	20250306	102800	40734010	4460	4445	4460	4445	261
679	20250306	102700	39571620	4445	4435	4445	4435	534
680	20250306	102600	37199670	4430	4430	4430	4430	26
681	20250306	102500	37084490	4435	4435	4435	4435	0
682	20250306	102400	37084490	4435	4435	4435	4435	1
683	20250306	102300	37080055	4430	4425	4430	4425	21
684	20250306	102200	36987085	4425	4425	4425	4425	11
685	20250306	102100	36938410	4420	4420	4420	4420	11
686	20250306	102000	36889790	4420	4420	4420	4420	0
687	20250306	101900	36889790	4420	4420	4420	4420	13
688	20250306	101800	36832330	4425	4425	4425	4425	0
689	20250306	101700	36832330	4425	4425	4425	4425	0
690	20250306	101600	36832330	4425	4425	4425	4425	0
691	20250306	101500	36832330	4425	4425	4425	4425	0
692	20250306	101400	36832330	4425	4420	4425	4420	61
693	20250306	101300	36562670	4415	4410	4415	4400	99
694	20250306	101200	36126535	4400	4430	4450	4400	755
695	20250306	101100	32789130	4420	4420	4420	4420	0
696	20250306	101000	32789130	4420	4440	4440	4420	78
697	20250306	100900	32444350	4420	4430	4430	4420	343
698	20250306	100800	30926790	4455	4450	4455	4430	232
699	20250306	100700	29893945	4445	4435	4445	4435	116
700	20250306	100600	29378690	4435	4435	4435	4435	0
701	20250306	100500	29378690	4435	4430	4435	4430	2
702	20250306	100400	29369825	4430	4430	4430	4430	3
703	20250306	100300	29356535	4430	4430	4430	4430	1
704	20250306	100200	29352105	4430	4440	4450	4430	105
705	20250306	100100	28885690	4440	4440	4440	4440	0
706	20250306	100000	28885690	4440	4440	4440	4440	147
707	20250306	095900	28233010	4435	4435	4435	4435	10
708	20250306	095800	28188660	4430	4420	4430	4420	59
709	20250306	095700	27927520	4420	4420	4420	4420	10
710	20250306	095600	27883320	4410	4410	4410	4410	0
711	20250306	095500	27883320	4410	4410	4410	4410	0
712	20250306	095400	27883320	4410	4410	4410	4410	20
713	20250306	095300	27795120	4375	4445	4445	4375	252
714	20250306	095200	26675705	4450	4445	4450	4445	160
715	20250306	095100	25964310	4450	4435	4450	4435	1196
716	20250306	095000	20647830	4435	4425	4440	4425	913
717	20250306	094900	16604275	4365	4415	4425	4345	589
718	20250306	094800	14003315	4415	4375	4415	4375	857
719	20250306	094700	10239270	4375	4360	4375	4360	170
720	20250306	094600	9496980	4375	4335	4380	4335	79
721	20250306	094500	9152775	4330	4325	4330	4320	61
722	20250306	094400	8888945	4325	4310	4325	4310	12
723	20250306	094300	8837155	4310	4305	4310	4305	27
724	20250306	094200	8720870	4300	4300	4300	4300	99
725	20250306	094100	8295170	4325	4325	4325	4325	0
726	20250306	094000	8295170	4325	4325	4325	4325	0
727	20250306	093900	8295170	4325	4325	4325	4325	5
728	20250306	093800	8273545	4300	4300	4300	4300	130
729	20250306	093700	7714545	4300	4300	4300	4300	1
730	20250306	093600	7710245	4345	4345	4345	4345	0
731	20250306	093500	7710245	4345	4345	4345	4345	0
732	20250306	093400	7710245	4345	4345	4345	4345	0
733	20250306	093300	7710245	4345	4340	4345	4340	123
734	20250306	093200	7175870	4345	4300	4345	4300	100
735	20250306	093100	6744630	4295	4295	4295	4295	0
736	20250306	093000	6744630	4295	4295	4295	4295	0
737	20250306	092900	6744630	4295	4295	4295	4295	432
738	20250306	092800	4889190	4300	4300	4300	4300	25
739	20250306	092700	4781690	4300	4300	4300	4300	5
740	20250306	092600	4760190	4300	4300	4300	4300	1
741	20250306	092500	4755890	4295	4295	4295	4295	0
742	20250306	092400	4755890	4295	4295	4295	4295	41
743	20250306	092300	4579795	4330	4330	4330	4330	0
744	20250306	092200	4579795	4330	4330	4330	4330	0
745	20250306	092100	4579795	4330	4330	4330	4330	85
746	20250306	092000	4211745	4330	4315	4330	4315	22
747	20250306	091900	4116695	4320	4280	4320	4280	305
748	20250306	091800	2803320	4295	4295	4295	4295	0
749	20250306	091700	2803320	4295	4295	4295	4295	0
750	20250306	091600	2803320	4295	4295	4295	4295	0
751	20250306	091500	2803320	4295	4265	4295	4265	26
752	20250306	091400	2692350	4260	4255	4260	4255	24
753	20250306	091300	2590160	4265	4255	4265	4255	13
754	20250306	091200	2534835	4255	4255	4255	4255	47
755	20250306	091100	2334850	4255	4255	4255	4255	0
756	20250306	091000	2334850	4255	4260	4260	4255	51
757	20250306	090900	2117670	4260	4260	4260	4260	13
758	20250306	090800	2062290	4260	4265	4265	4260	52
759	20250306	090700	1840520	4255	4255	4255	4255	0
760	20250306	090600	1840520	4255	4255	4255	4255	1
761	20250306	090500	1836265	4250	4250	4250	4250	0
762	20250306	090400	1836265	4250	4250	4250	4250	121
763	20250306	090300	1322015	4230	4235	4235	4230	26
764	20250306	090200	1211995	4250	4250	4250	4250	13
765	20250306	090100	1156745	4330	4265	4330	4235	188
766	20250306	090000	348200	4290	4300	4300	4290	81