KissMeData/443250/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214700	288933135	13430	13430	13430	13430	3359
3	20250307	214600	288933135	13430	13430	13430	13430	0
4	20250307	214500	288933135	13430	13430	13430	13430	0
5	20250307	214400	288933135	13430	13430	13430	13430	0
6	20250307	214300	288933135	13430	13430	13430	13430	0
7	20250307	214200	288933135	13430	13430	13430	13430	0
8	20250307	214100	288933135	13430	13430	13430	13430	0
9	20250307	214000	288933135	13430	13430	13430	13430	0
10	20250307	213900	288933135	13430	13430	13430	13430	0
11	20250307	213800	288933135	13430	13430	13430	13430	0
12	20250307	213700	288933135	13430	13430	13430	13430	0
13	20250307	213600	288933135	13430	13430	13430	13430	0
14	20250307	213500	288933135	13430	13430	13430	13430	0
15	20250307	213400	288933135	13430	13430	13430	13430	0
16	20250307	213300	288933135	13430	13430	13430	13430	0
17	20250307	213200	288933135	13430	13430	13430	13430	0
18	20250307	213100	288933135	13430	13430	13430	13430	0
19	20250307	213000	288933135	13430	13430	13430	13430	0
20	20250307	212900	288933135	13430	13430	13430	13430	0
21	20250307	212800	288933135	13430	13430	13430	13430	0
22	20250307	212700	288933135	13430	13430	13430	13430	0
23	20250307	212600	288933135	13430	13430	13430	13430	0
24	20250307	212500	288933135	13430	13430	13430	13430	0
25	20250307	212400	288933135	13430	13430	13430	13430	0
26	20250307	212300	288933135	13430	13430	13430	13430	0
27	20250307	212200	288933135	13430	13430	13430	13430	0
28	20250307	212100	288933135	13430	13430	13430	13430	0
29	20250307	212000	288933135	13430	13430	13430	13430	0
30	20250307	211900	288933135	13430	13430	13430	13430	0
31	20250307	211800	288933135	13430	13430	13430	13430	0
32	20250307	211700	288933135	13430	13430	13430	13430	3359
33	20250307	211600	288933135	13430	13430	13430	13430	0
34	20250307	211500	288933135	13430	13430	13430	13430	0
35	20250307	211400	288933135	13430	13430	13430	13430	0
36	20250307	211300	288933135	13430	13430	13430	13430	0
37	20250307	211200	288933135	13430	13430	13430	13430	0
38	20250307	211100	288933135	13430	13430	13430	13430	0
39	20250307	211000	288933135	13430	13430	13430	13430	0
40	20250307	210900	288933135	13430	13430	13430	13430	0
41	20250307	210800	288933135	13430	13430	13430	13430	0
42	20250307	210700	288933135	13430	13430	13430	13430	0
43	20250307	210600	288933135	13430	13430	13430	13430	0
44	20250307	210500	288933135	13430	13430	13430	13430	0
45	20250307	210400	288933135	13430	13430	13430	13430	0
46	20250307	210300	288933135	13430	13430	13430	13430	0
47	20250307	210200	288933135	13430	13430	13430	13430	0
48	20250307	210100	288933135	13430	13430	13430	13430	0
49	20250307	210000	288933135	13430	13430	13430	13430	0
50	20250307	205900	288933135	13430	13430	13430	13430	0
51	20250307	205800	288933135	13430	13430	13430	13430	0
52	20250307	205700	288933135	13430	13430	13430	13430	0
53	20250307	205600	288933135	13430	13430	13430	13430	0
54	20250307	205500	288933135	13430	13430	13430	13430	0
55	20250307	205400	288933135	13430	13430	13430	13430	0
56	20250307	205300	288933135	13430	13430	13430	13430	0
57	20250307	205200	288933135	13430	13430	13430	13430	0
58	20250307	205100	288933135	13430	13430	13430	13430	0
59	20250307	205000	288933135	13430	13430	13430	13430	0
60	20250307	204900	288933135	13430	13430	13430	13430	0
61	20250307	204800	288933135	13430	13430	13430	13430	0
62	20250307	204700	288933135	13430	13430	13430	13430	3359
63	20250307	204600	288933135	13430	13430	13430	13430	0
64	20250307	204500	288933135	13430	13430	13430	13430	0
65	20250307	204400	288933135	13430	13430	13430	13430	0
66	20250307	204300	288933135	13430	13430	13430	13430	0
67	20250307	204200	288933135	13430	13430	13430	13430	0
68	20250307	204100	288933135	13430	13430	13430	13430	0
69	20250307	204000	288933135	13430	13430	13430	13430	0
70	20250307	203900	288933135	13430	13430	13430	13430	0
71	20250307	203800	288933135	13430	13430	13430	13430	0
72	20250307	203700	288933135	13430	13430	13430	13430	0
73	20250307	203600	288933135	13430	13430	13430	13430	0
74	20250307	203500	288933135	13430	13430	13430	13430	0
75	20250307	203400	288933135	13430	13430	13430	13430	0
76	20250307	203300	288933135	13430	13430	13430	13430	0
77	20250307	203200	288933135	13430	13430	13430	13430	0
78	20250307	203100	288933135	13430	13430	13430	13430	0
79	20250307	203000	288933135	13430	13430	13430	13430	0
80	20250307	202900	288933135	13430	13430	13430	13430	0
81	20250307	202800	288933135	13430	13430	13430	13430	0
82	20250307	202700	288933135	13430	13430	13430	13430	0
83	20250307	202600	288933135	13430	13430	13430	13430	0
84	20250307	202500	288933135	13430	13430	13430	13430	0
85	20250307	202400	288933135	13430	13430	13430	13430	0
86	20250307	202300	288933135	13430	13430	13430	13430	0
87	20250307	202200	288933135	13430	13430	13430	13430	0
88	20250307	202100	288933135	13430	13430	13430	13430	0
89	20250307	202000	288933135	13430	13430	13430	13430	0
90	20250307	201900	288933135	13430	13430	13430	13430	0
91	20250307	201800	288933135	13430	13430	13430	13430	0
92	20250307	201700	288933135	13430	13430	13430	13430	3359
93	20250307	201600	288933135	13430	13430	13430	13430	0
94	20250307	201500	288933135	13430	13430	13430	13430	0
95	20250307	201400	288933135	13430	13430	13430	13430	0
96	20250307	201300	288933135	13430	13430	13430	13430	0
97	20250307	201200	288933135	13430	13430	13430	13430	0
98	20250307	201100	288933135	13430	13430	13430	13430	0
99	20250307	201000	288933135	13430	13430	13430	13430	0
100	20250307	200900	288933135	13430	13430	13430	13430	0
101	20250307	200800	288933135	13430	13430	13430	13430	0
102	20250307	200700	288933135	13430	13430	13430	13430	0
103	20250307	200600	288933135	13430	13430	13430	13430	0
104	20250307	200500	288933135	13430	13430	13430	13430	0
105	20250307	200400	288933135	13430	13430	13430	13430	0
106	20250307	200300	288933135	13430	13430	13430	13430	0
107	20250307	200200	288933135	13430	13430	13430	13430	0
108	20250307	200100	288933135	13430	13430	13430	13430	0
109	20250307	200000	288933135	13430	13430	13430	13430	0
110	20250307	195900	288933135	13430	13430	13430	13430	0
111	20250307	195800	288933135	13430	13430	13430	13430	0
112	20250307	195700	288933135	13430	13430	13430	13430	0
113	20250307	195600	288933135	13430	13430	13430	13430	0
114	20250307	195500	288933135	13430	13430	13430	13430	0
115	20250307	195400	288933135	13430	13430	13430	13430	0
116	20250307	195300	288933135	13430	13430	13430	13430	0
117	20250307	195200	288933135	13430	13430	13430	13430	0
118	20250307	195100	288933135	13430	13430	13430	13430	0
119	20250307	195000	288933135	13430	13430	13430	13430	0
120	20250307	194900	288933135	13430	13430	13430	13430	0
121	20250307	194800	288933135	13430	13430	13430	13430	0
122	20250307	194700	288933135	13430	13430	13430	13430	3359
123	20250307	194600	288933135	13430	13430	13430	13430	0
124	20250307	194500	288933135	13430	13430	13430	13430	0
125	20250307	194400	288933135	13430	13430	13430	13430	0
126	20250307	194300	288933135	13430	13430	13430	13430	0
127	20250307	194200	288933135	13430	13430	13430	13430	0
128	20250307	194100	288933135	13430	13430	13430	13430	0
129	20250307	194000	288933135	13430	13430	13430	13430	0
130	20250307	193900	288933135	13430	13430	13430	13430	0
131	20250307	193800	288933135	13430	13430	13430	13430	0
132	20250307	193700	288933135	13430	13430	13430	13430	0
133	20250307	193600	288933135	13430	13430	13430	13430	0
134	20250307	193500	288933135	13430	13430	13430	13430	0
135	20250307	193400	288933135	13430	13430	13430	13430	0
136	20250307	193300	288933135	13430	13430	13430	13430	0
137	20250307	193200	288933135	13430	13430	13430	13430	0
138	20250307	193100	288933135	13430	13430	13430	13430	0
139	20250307	193000	288933135	13430	13430	13430	13430	0
140	20250307	192900	288933135	13430	13430	13430	13430	0
141	20250307	192800	288933135	13430	13430	13430	13430	0
142	20250307	192700	288933135	13430	13430	13430	13430	0
143	20250307	192600	288933135	13430	13430	13430	13430	0
144	20250307	192500	288933135	13430	13430	13430	13430	0
145	20250307	192400	288933135	13430	13430	13430	13430	0
146	20250307	192300	288933135	13430	13430	13430	13430	0
147	20250307	192200	288933135	13430	13430	13430	13430	0
148	20250307	192100	288933135	13430	13430	13430	13430	0
149	20250307	192000	288933135	13430	13430	13430	13430	0
150	20250307	191900	288933135	13430	13430	13430	13430	0
151	20250307	191800	288933135	13430	13430	13430	13430	0
152	20250307	191700	288933135	13430	13430	13430	13430	3359
153	20250307	191600	288933135	13430	13430	13430	13430	0
154	20250307	191500	288933135	13430	13430	13430	13430	0
155	20250307	191400	288933135	13430	13430	13430	13430	0
156	20250307	191300	288933135	13430	13430	13430	13430	0
157	20250307	191200	288933135	13430	13430	13430	13430	0
158	20250307	191100	288933135	13430	13430	13430	13430	0
159	20250307	191000	288933135	13430	13430	13430	13430	0
160	20250307	190900	288933135	13430	13430	13430	13430	0
161	20250307	190800	288933135	13430	13430	13430	13430	0
162	20250307	190700	288933135	13430	13430	13430	13430	0
163	20250307	190600	288933135	13430	13430	13430	13430	0
164	20250307	190500	288933135	13430	13430	13430	13430	0
165	20250307	190400	288933135	13430	13430	13430	13430	0
166	20250307	190300	288933135	13430	13430	13430	13430	0
167	20250307	190200	288933135	13430	13430	13430	13430	0
168	20250307	190100	288933135	13430	13430	13430	13430	0
169	20250307	190000	288933135	13430	13430	13430	13430	0
170	20250307	185900	288933135	13430	13430	13430	13430	0
171	20250307	185800	288933135	13430	13430	13430	13430	0
172	20250307	185700	288933135	13430	13430	13430	13430	0
173	20250307	185600	288933135	13430	13430	13430	13430	0
174	20250307	185500	288933135	13430	13430	13430	13430	0
175	20250307	185400	288933135	13430	13430	13430	13430	0
176	20250307	185300	288933135	13430	13430	13430	13430	0
177	20250307	185200	288933135	13430	13430	13430	13430	0
178	20250307	185100	288933135	13430	13430	13430	13430	0
179	20250307	185000	288933135	13430	13430	13430	13430	0
180	20250307	184900	288933135	13430	13430	13430	13430	0
181	20250307	184800	288933135	13430	13430	13430	13430	0
182	20250307	184700	288933135	13430	13430	13430	13430	3359
183	20250307	184600	288933135	13430	13430	13430	13430	0
184	20250307	184500	288933135	13430	13430	13430	13430	0
185	20250307	184400	288933135	13430	13430	13430	13430	0
186	20250307	184300	288933135	13430	13430	13430	13430	0
187	20250307	184200	288933135	13430	13430	13430	13430	0
188	20250307	184100	288933135	13430	13430	13430	13430	0
189	20250307	184000	288933135	13430	13430	13430	13430	0
190	20250307	183900	288933135	13430	13430	13430	13430	0
191	20250307	183800	288933135	13430	13430	13430	13430	0
192	20250307	183700	288933135	13430	13430	13430	13430	0
193	20250307	183600	288933135	13430	13430	13430	13430	0
194	20250307	183500	288933135	13430	13430	13430	13430	0
195	20250307	183400	288933135	13430	13430	13430	13430	0
196	20250307	183300	288933135	13430	13430	13430	13430	0
197	20250307	183200	288933135	13430	13430	13430	13430	0
198	20250307	183100	288933135	13430	13430	13430	13430	0
199	20250307	183000	288933135	13430	13430	13430	13430	0
200	20250307	182900	288933135	13430	13430	13430	13430	0
201	20250307	182800	288933135	13430	13430	13430	13430	0
202	20250307	182700	288933135	13430	13430	13430	13430	0
203	20250307	182600	288933135	13430	13430	13430	13430	0
204	20250307	182500	288933135	13430	13430	13430	13430	0
205	20250307	182400	288933135	13430	13430	13430	13430	0
206	20250307	182300	288933135	13430	13430	13430	13430	0
207	20250307	182200	288933135	13430	13430	13430	13430	0
208	20250307	182100	288933135	13430	13430	13430	13430	0
209	20250307	182000	288933135	13430	13430	13430	13430	0
210	20250307	181900	288933135	13430	13430	13430	13430	0
211	20250307	181800	288933135	13430	13430	13430	13430	0
212	20250307	181700	288933135	13430	13430	13430	13430	3359
213	20250307	181600	288933135	13430	13430	13430	13430	0
214	20250307	181500	288933135	13430	13430	13430	13430	0
215	20250307	181400	288933135	13430	13430	13430	13430	0
216	20250307	181300	288933135	13430	13430	13430	13430	0
217	20250307	181200	288933135	13430	13430	13430	13430	0
218	20250307	181100	288933135	13430	13430	13430	13430	0
219	20250307	181000	288933135	13430	13430	13430	13430	0
220	20250307	180900	288933135	13430	13430	13430	13430	0
221	20250307	180800	288933135	13430	13430	13430	13430	0
222	20250307	180700	288933135	13430	13430	13430	13430	0
223	20250307	180600	288933135	13430	13430	13430	13430	0
224	20250307	180500	288933135	13430	13430	13430	13430	0
225	20250307	180400	288933135	13430	13430	13430	13430	0
226	20250307	180300	288933135	13430	13430	13430	13430	0
227	20250307	180200	288933135	13430	13430	13430	13430	0
228	20250307	180100	288933135	13430	13430	13430	13430	0
229	20250307	180000	288933135	13430	13430	13430	13430	0
230	20250307	175900	288933135	13430	13430	13430	13430	0
231	20250307	175800	288933135	13430	13430	13430	13430	0
232	20250307	175700	288933135	13430	13430	13430	13430	0
233	20250307	175600	288933135	13430	13430	13430	13430	0
234	20250307	175500	288933135	13430	13430	13430	13430	0
235	20250307	175400	288933135	13430	13430	13430	13430	0
236	20250307	175300	288933135	13430	13430	13430	13430	0
237	20250307	175200	288933135	13430	13430	13430	13430	0
238	20250307	175100	288933135	13430	13430	13430	13430	0
239	20250307	175000	288933135	13430	13430	13430	13430	0
240	20250307	174900	288933135	13430	13430	13430	13430	0
241	20250307	174800	288933135	13430	13430	13430	13430	0
242	20250307	174700	288933135	13430	13430	13430	13430	3359
243	20250307	174600	288933135	13430	13430	13430	13430	0
244	20250307	174500	288933135	13430	13430	13430	13430	0
245	20250307	174400	288933135	13430	13430	13430	13430	0
246	20250307	174300	288933135	13430	13430	13430	13430	0
247	20250307	174200	288933135	13430	13430	13430	13430	0
248	20250307	174100	288933135	13430	13430	13430	13430	0
249	20250307	174000	288933135	13430	13430	13430	13430	0
250	20250307	173900	288933135	13430	13430	13430	13430	0
251	20250307	173800	288933135	13430	13430	13430	13430	0
252	20250307	173700	288933135	13430	13430	13430	13430	0
253	20250307	173600	288933135	13430	13430	13430	13430	0
254	20250307	173500	288933135	13430	13430	13430	13430	0
255	20250307	173400	288933135	13430	13430	13430	13430	0
256	20250307	173300	288933135	13430	13430	13430	13430	0
257	20250307	173200	288933135	13430	13430	13430	13430	0
258	20250307	173100	288933135	13430	13430	13430	13430	0
259	20250307	173000	288933135	13430	13430	13430	13430	0
260	20250307	172900	288933135	13430	13430	13430	13430	0
261	20250307	172800	288933135	13430	13430	13430	13430	0
262	20250307	172700	288933135	13430	13430	13430	13430	0
263	20250307	172600	288933135	13430	13430	13430	13430	0
264	20250307	172500	288933135	13430	13430	13430	13430	0
265	20250307	172400	288933135	13430	13430	13430	13430	0
266	20250307	172300	288933135	13430	13430	13430	13430	0
267	20250307	172200	288933135	13430	13430	13430	13430	0
268	20250307	172100	288933135	13430	13430	13430	13430	0
269	20250307	172000	288933135	13430	13430	13430	13430	0
270	20250307	171900	288933135	13430	13430	13430	13430	0
271	20250307	171800	288933135	13430	13430	13430	13430	0
272	20250307	171700	288933135	13430	13430	13430	13430	3359
273	20250307	171600	288933135	13430	13430	13430	13430	0
274	20250307	171500	288933135	13430	13430	13430	13430	0
275	20250307	171400	288933135	13430	13430	13430	13430	0
276	20250307	171300	288933135	13430	13430	13430	13430	0
277	20250307	171200	288933135	13430	13430	13430	13430	0
278	20250307	171100	288933135	13430	13430	13430	13430	0
279	20250307	171000	288933135	13430	13430	13430	13430	0
280	20250307	170900	288933135	13430	13430	13430	13430	0
281	20250307	170800	288933135	13430	13430	13430	13430	0
282	20250307	170700	288933135	13430	13430	13430	13430	0
283	20250307	170600	288933135	13430	13430	13430	13430	0
284	20250307	170500	288933135	13430	13430	13430	13430	0
285	20250307	170400	288933135	13430	13430	13430	13430	0
286	20250307	170300	288933135	13430	13430	13430	13430	0
287	20250307	170200	288933135	13430	13430	13430	13430	0
288	20250307	170100	288933135	13430	13430	13430	13430	0
289	20250307	170000	288933135	13430	13430	13430	13430	0
290	20250307	165900	288933135	13430	13430	13430	13430	0
291	20250307	165800	288933135	13430	13430	13430	13430	0
292	20250307	165700	288933135	13430	13430	13430	13430	0
293	20250307	165600	288933135	13430	13430	13430	13430	0
294	20250307	165500	288933135	13430	13430	13430	13430	0
295	20250307	165400	288933135	13430	13430	13430	13430	0
296	20250307	165300	288933135	13430	13430	13430	13430	0
297	20250307	165200	288933135	13430	13430	13430	13430	0
298	20250307	165100	288933135	13430	13430	13430	13430	0
299	20250307	165000	288933135	13430	13430	13430	13430	0
300	20250307	164900	288933135	13430	13430	13430	13430	0
301	20250307	164800	288933135	13430	13430	13430	13430	0
302	20250307	164700	288933135	13430	13430	13430	13430	3359
303	20250307	164600	288933135	13430	13430	13430	13430	0
304	20250307	164500	288933135	13430	13430	13430	13430	0
305	20250307	164400	288933135	13430	13430	13430	13430	0
306	20250307	164300	288933135	13430	13430	13430	13430	0
307	20250307	164200	288933135	13430	13430	13430	13430	0
308	20250307	164100	288933135	13430	13430	13430	13430	0
309	20250307	164000	288933135	13430	13430	13430	13430	0
310	20250307	163900	288933135	13430	13430	13430	13430	0
311	20250307	163800	288933135	13430	13430	13430	13430	0
312	20250307	163700	288933135	13430	13430	13430	13430	0
313	20250307	163600	288933135	13430	13430	13430	13430	0
314	20250307	163500	288933135	13430	13430	13430	13430	0
315	20250307	163400	288933135	13430	13430	13430	13430	0
316	20250307	163300	288933135	13430	13430	13430	13430	0
317	20250307	163200	288933135	13430	13430	13430	13430	0
318	20250307	163100	288933135	13430	13430	13430	13430	0
319	20250307	163000	288933135	13430	13430	13430	13430	0
320	20250307	162900	288933135	13430	13430	13430	13430	0
321	20250307	162800	288933135	13430	13430	13430	13430	0
322	20250307	162700	288933135	13430	13430	13430	13430	0
323	20250307	162600	288933135	13430	13430	13430	13430	0
324	20250307	162500	288933135	13430	13430	13430	13430	0
325	20250307	162400	288933135	13430	13430	13430	13430	0
326	20250307	162300	288933135	13430	13430	13430	13430	0
327	20250307	162200	288933135	13430	13430	13430	13430	0
328	20250307	162100	288933135	13430	13430	13430	13430	0
329	20250307	162000	288933135	13430	13430	13430	13430	0
330	20250307	161900	288933135	13430	13430	13430	13430	0
331	20250307	161800	288933135	13430	13430	13430	13430	0
332	20250307	161700	288933135	13430	13430	13430	13430	3359
333	20250307	161600	288933135	13430	13430	13430	13430	0
334	20250307	161500	288933135	13430	13430	13430	13430	0
335	20250307	161400	288933135	13430	13430	13430	13430	0
336	20250307	161300	288933135	13430	13430	13430	13430	0
337	20250307	161200	288933135	13430	13430	13430	13430	0
338	20250307	161100	288933135	13430	13430	13430	13430	0
339	20250307	161000	288933135	13430	13430	13430	13430	0
340	20250307	160900	288933135	13430	13430	13430	13430	0
341	20250307	160800	288933135	13430	13430	13430	13430	0
342	20250307	160700	288933135	13430	13430	13430	13430	0
343	20250307	160600	288933135	13430	13430	13430	13430	0
344	20250307	160500	288933135	13430	13430	13430	13430	0
345	20250307	160400	288933135	13430	13430	13430	13430	0
346	20250307	160300	288933135	13430	13430	13430	13430	0
347	20250307	160200	288933135	13430	13430	13430	13430	0
348	20250307	160100	288933135	13430	13430	13430	13430	0
349	20250307	160000	288933135	13430	13430	13430	13430	0
350	20250307	155900	288933135	13430	13430	13430	13430	0
351	20250307	155800	288933135	13430	13430	13430	13430	0
352	20250307	155700	288933135	13430	13430	13430	13430	0
353	20250307	155600	288933135	13430	13430	13430	13430	0
354	20250307	155500	288933135	13430	13430	13430	13430	0
355	20250307	155400	288933135	13430	13430	13430	13430	0
356	20250307	155300	288933135	13430	13430	13430	13430	0
357	20250307	155200	288933135	13430	13430	13430	13430	0
358	20250307	155100	288933135	13430	13430	13430	13430	0
359	20250307	155000	288933135	13430	13430	13430	13430	0
360	20250307	154900	288933135	13430	13430	13430	13430	0
361	20250307	154800	288933135	13430	13430	13430	13430	0
362	20250307	154700	288933135	13430	13430	13430	13430	3359
363	20250307	154600	288933135	13430	13430	13430	13430	0
364	20250307	154500	288933135	13430	13430	13430	13430	0
365	20250307	154400	288933135	13430	13430	13430	13430	0
366	20250307	154300	288933135	13430	13430	13430	13430	0
367	20250307	154200	288933135	13430	13430	13430	13430	0
368	20250307	154100	288933135	13430	13430	13430	13430	0
369	20250307	154000	288933135	13430	13430	13430	13430	0
370	20250307	153900	288933135	13430	13430	13430	13430	0
371	20250307	153800	288933135	13430	13430	13430	13430	0
372	20250307	153700	288933135	13430	13430	13430	13430	0
373	20250307	153600	288933135	13430	13430	13430	13430	0
374	20250307	153500	288933135	13430	13430	13430	13430	0
375	20250307	153400	288933135	13430	13430	13430	13430	0
376	20250307	153300	288933135	13430	13430	13430	13430	0
377	20250307	153200	288933135	13430	13430	13430	13430	0
378	20250307	153100	288933135	13430	13430	13430	13430	0
379	20250307	153000	288933135	13430	13430	13430	13430	3359
380	20250307	152900	243821765	13440	13440	13440	13440	0
381	20250307	152800	243821765	13440	13440	13440	13440	0
382	20250307	152700	243821765	13440	13440	13440	13440	0
383	20250307	152600	243821765	13440	13440	13440	13440	0
384	20250307	152500	243821765	13440	13440	13440	13440	0
385	20250307	152400	243821765	13440	13440	13440	13440	0
386	20250307	152300	243821765	13440	13440	13440	13440	0
387	20250307	152200	243821765	13440	13440	13440	13440	0
388	20250307	152100	243821765	13440	13440	13440	13440	0
389	20250307	152000	243821765	13440	13440	13440	13440	0
390	20250307	151900	243821765	13440	13150	13440	13120	4856
391	20250307	151800	179271865	13200	13200	13210	13150	305
392	20250307	151700	175250445	13200	13170	13210	13170	56
393	20250307	151600	174511245	13170	13170	13210	13170	782
394	20250307	151500	164211925	13210	13210	13210	13200	16
395	20250307	151400	164000575	13210	13210	13210	13200	92
396	20250307	151300	162785285	13210	13210	13210	13210	0
397	20250307	151200	162785285	13210	13210	13210	13210	7
398	20250307	151100	162692815	13210	13210	13210	13210	2
399	20250307	151000	162666395	13210	13200	13210	13200	6
400	20250307	150900	162587145	13200	13200	13200	13200	10
401	20250307	150800	162455145	13210	13210	13210	13210	2
402	20250307	150700	162428725	13210	13200	13210	13200	59
403	20250307	150600	161649895	13200	13160	13200	13160	8
404	20250307	150500	161544335	13200	13200	13200	13200	4
405	20250307	150400	161491535	13200	13210	13210	13200	35
406	20250307	150300	161029215	13220	13210	13220	13210	26
407	20250307	150200	160685735	13160	13210	13210	13160	58
408	20250307	150100	159920715	13210	13210	13210	13190	26
409	20250307	150000	159577655	13230	13230	13230	13230	2
410	20250307	145900	159551195	13210	13200	13210	13190	396
411	20250307	145800	154324015	13200	13200	13200	13200	113
412	20250307	145700	152832415	13200	13190	13200	13190	232
413	20250307	145600	149771945	13190	13180	13190	13180	42
414	20250307	145500	149218115	13180	13180	13180	13150	36
415	20250307	145400	148743665	13180	13180	13180	13180	38
416	20250307	145300	148242825	13180	13180	13180	13180	0
417	20250307	145200	148242825	13180	13180	13180	13180	1
418	20250307	145100	148229645	13180	13190	13190	13180	5
419	20250307	145000	148163715	13190	13190	13190	13190	0
420	20250307	144900	148163715	13190	13190	13190	13190	0
421	20250307	144800	148163715	13190	13190	13190	13190	0
422	20250307	144700	148163715	13190	13190	13190	13190	0
423	20250307	144600	148163715	13190	13190	13190	13190	1
424	20250307	144500	148150525	13190	13190	13190	13190	0
425	20250307	144400	148150525	13190	13190	13190	13190	3
426	20250307	144300	148110955	13190	13190	13190	13190	0
427	20250307	144200	148110955	13190	13190	13190	13190	1
428	20250307	144100	148097765	13180	13180	13180	13180	0
429	20250307	144000	148097765	13180	13170	13180	13170	3
430	20250307	143900	148058235	13180	13190	13190	13140	66
431	20250307	143800	147190775	13190	13190	13190	13190	0
432	20250307	143700	147190775	13190	13190	13190	13190	1
433	20250307	143600	147177585	13190	13140	13190	13140	3
434	20250307	143500	147138065	13190	13190	13190	13190	1
435	20250307	143400	147124875	13140	13140	13140	13140	1
436	20250307	143300	147111735	13190	13180	13190	13180	3
437	20250307	143200	147072175	13190	13150	13190	13150	15
438	20250307	143100	146874805	13190	13190	13190	13190	0
439	20250307	143000	146874805	13190	13190	13190	13190	0
440	20250307	142900	146874805	13190	13190	13190	13190	2
441	20250307	142800	146848425	13190	13190	13190	13190	0
442	20250307	142700	146848425	13190	13190	13190	13190	61
443	20250307	142600	146043835	13200	13200	13200	13200	0
444	20250307	142500	146043835	13200	13200	13200	13200	1
445	20250307	142400	146030635	13190	13190	13190	13190	81
446	20250307	142300	144962245	13190	13190	13190	13190	0
447	20250307	142200	144962245	13190	13190	13190	13190	0
448	20250307	142100	144962245	13190	13180	13190	13180	3
449	20250307	142000	144922685	13140	13140	13140	13140	0
450	20250307	141900	144922685	13140	13140	13140	13140	1
451	20250307	141800	144909545	13190	13180	13190	13180	3
452	20250307	141700	144869985	13140	13140	13140	13140	154
453	20250307	141600	142846425	13140	13140	13140	13140	3
454	20250307	141500	142807005	13140	13130	13140	13130	20
455	20250307	141400	142544265	13120	13120	13120	13120	87
456	20250307	141300	141402825	13120	13130	13130	13120	300
457	20250307	141200	137463905	13140	13140	13140	13140	0
458	20250307	141100	137463905	13140	13140	13140	13140	0
459	20250307	141000	137463905	13140	13140	13140	13140	129
460	20250307	140900	135768845	13170	13170	13170	13170	1
461	20250307	140800	135755675	13140	13140	13140	13140	1
462	20250307	140700	135742535	13170	13170	13170	13170	2
463	20250307	140600	135716195	13140	13140	13140	13140	218
464	20250307	140500	132851675	13140	13150	13150	13140	101
465	20250307	140400	131524515	13150	13150	13150	13150	0
466	20250307	140300	131524515	13150	13150	13150	13150	0
467	20250307	140200	131524515	13150	13150	13150	13150	0
468	20250307	140100	131524515	13150	13150	13150	13150	0
469	20250307	140000	131524515	13150	13160	13160	13150	382
470	20250307	135900	126499785	13160	13160	13160	13160	0
471	20250307	135800	126499785	13160	13160	13160	13160	0
472	20250307	135700	126499785	13160	13160	13160	13160	0
473	20250307	135600	126499785	13160	13160	13160	13160	0
474	20250307	135500	126499785	13160	13160	13160	13160	0
475	20250307	135400	126499785	13160	13160	13160	13160	10
476	20250307	135300	126368185	13190	13190	13190	13190	1
477	20250307	135200	126354995	13160	13160	13160	13160	10
478	20250307	135100	126223395	13160	13160	13160	13160	0
479	20250307	135000	126223395	13160	13160	13160	13160	2
480	20250307	134900	126197075	13190	13190	13190	13190	0
481	20250307	134800	126197075	13190	13190	13190	13190	0
482	20250307	134700	126197075	13190	13190	13190	13190	0
483	20250307	134600	126197075	13190	13190	13190	13190	0
484	20250307	134500	126197075	13190	13190	13190	13190	0
485	20250307	134400	126197075	13190	13190	13190	13190	0
486	20250307	134300	126197075	13190	13190	13190	13190	19
487	20250307	134200	125946465	13190	13190	13190	13190	2
488	20250307	134100	125920085	13190	13190	13190	13190	0
489	20250307	134000	125920085	13190	13190	13190	13190	3
490	20250307	133900	125880515	13190	13190	13190	13190	0
491	20250307	133800	125880515	13190	13190	13190	13190	0
492	20250307	133700	125880515	13190	13190	13190	13190	0
493	20250307	133600	125880515	13190	13190	13190	13190	0
494	20250307	133500	125880515	13190	13190	13190	13190	0
495	20250307	133400	125880515	13190	13190	13190	13190	0
496	20250307	133300	125880515	13190	13190	13190	13190	0
497	20250307	133200	125880515	13190	13190	13190	13190	0
498	20250307	133100	125880515	13190	13190	13190	13190	0
499	20250307	133000	125880515	13190	13190	13190	13190	0
500	20250307	132900	125880515	13190	13190	13190	13190	0
501	20250307	132800	125880515	13190	13190	13190	13190	5
502	20250307	132700	125814565	13190	13190	13190	13190	1
503	20250307	132600	125801375	13200	13190	13200	13190	7
504	20250307	132500	125709035	13190	13190	13190	13190	0
505	20250307	132400	125709035	13190	13190	13190	13190	1
506	20250307	132300	125695845	13200	13200	13200	13200	0
507	20250307	132200	125695845	13200	13200	13200	13200	0
508	20250307	132100	125695845	13200	13200	13200	13200	0
509	20250307	132000	125695845	13200	13200	13200	13200	20
510	20250307	131900	125431845	13200	13200	13200	13200	0
511	20250307	131800	125431845	13200	13200	13200	13200	0
512	20250307	131700	125431845	13200	13200	13200	13200	1
513	20250307	131600	125418645	13170	13170	13170	13170	0
514	20250307	131500	125418645	13170	13170	13170	13170	61
515	20250307	131400	124615275	13170	13170	13170	13170	59
516	20250307	131300	123838245	13200	13200	13200	13200	0
517	20250307	131200	123838245	13200	13200	13200	13200	1
518	20250307	131100	123825045	13190	13195	13195	13190	4
519	20250307	131000	123772270	13200	13200	13200	13200	0
520	20250307	130900	123772270	13200	13200	13200	13200	1
521	20250307	130800	123759070	13190	13190	13190	13190	0
522	20250307	130700	123759070	13190	13190	13190	13190	1
523	20250307	130600	123745880	13190	13190	13190	13190	0
524	20250307	130500	123745880	13190	13190	13190	13190	240
525	20250307	130400	120580280	13190	13190	13190	13190	0
526	20250307	130300	120580280	13190	13190	13190	13190	1
527	20250307	130200	120567090	13190	13190	13190	13190	0
528	20250307	130100	120567090	13190	13190	13190	13190	0
529	20250307	130000	120567090	13190	13170	13190	13170	3
530	20250307	125900	120527560	13180	13180	13180	13180	0
531	20250307	125800	120527560	13180	13180	13180	13180	0
532	20250307	125700	120527560	13180	13180	13180	13180	0
533	20250307	125600	120527560	13180	13180	13180	13170	219
534	20250307	125500	117641150	13180	13180	13180	13180	0
535	20250307	125400	117641150	13180	13180	13180	13180	1
536	20250307	125300	117627970	13160	13160	13160	13160	51
537	20250307	125200	116956810	13180	13180	13180	13180	14
538	20250307	125100	116772290	13180	13180	13180	13180	1
539	20250307	125000	116759110	13170	13170	13170	13170	0
540	20250307	124900	116759110	13170	13170	13170	13170	0
541	20250307	124800	116759110	13170	13180	13180	13170	12
542	20250307	124700	116601060	13160	13160	13160	13160	0
543	20250307	124600	116601060	13160	13160	13160	13160	75
544	20250307	124500	115614060	13160	13160	13160	13160	6
545	20250307	124400	115535100	13160	13160	13160	13160	18
546	20250307	124300	115298220	13160	13160	13160	13160	0
547	20250307	124200	115298220	13160	13160	13160	13160	0
548	20250307	124100	115298220	13160	13160	13160	13160	1
549	20250307	124000	115285060	13160	13170	13170	13160	63
550	20250307	123900	114455970	13180	13180	13180	13180	7
551	20250307	123800	114363710	13180	13180	13180	13180	0
552	20250307	123700	114363710	13180	13180	13180	13180	1
553	20250307	123600	114350530	13160	13160	13160	13160	1
554	20250307	123500	114337370	13180	13180	13180	13180	0
555	20250307	123400	114337370	13180	13180	13180	13180	0
556	20250307	123300	114337370	13180	13180	13180	13180	1
557	20250307	123200	114324190	13150	13150	13150	13150	60
558	20250307	123100	113535190	13190	13190	13190	13190	0
559	20250307	123000	113535190	13190	13190	13190	13190	1
560	20250307	122900	113522000	13190	13190	13190	13190	0
561	20250307	122800	113522000	13190	13190	13190	13190	1
562	20250307	122700	113508810	13150	13150	13150	13150	3
563	20250307	122600	113469360	13190	13190	13190	13190	1
564	20250307	122500	113456170	13150	13150	13150	13150	1
565	20250307	122400	113443020	13190	13190	13190	13190	0
566	20250307	122300	113443020	13190	13190	13190	13190	1
567	20250307	122200	113429830	13190	13190	13190	13190	1
568	20250307	122100	113416640	13150	13150	13150	13150	50
569	20250307	122000	112759140	13190	13190	13190	13190	0
570	20250307	121900	112759140	13190	13190	13190	13190	1
571	20250307	121800	112745950	13150	13150	13150	13150	50
572	20250307	121700	112088450	13160	13160	13160	13160	159
573	20250307	121600	109996010	13190	13170	13190	13170	191
574	20250307	121500	107480520	13190	13190	13190	13190	10
575	20250307	121400	107348620	13190	13190	13190	13190	1
576	20250307	121300	107335430	13200	13200	13200	13200	0
577	20250307	121200	107335430	13200	13200	13200	13200	0
578	20250307	121100	107335430	13200	13200	13200	13200	1
579	20250307	121000	107322230	13170	13170	13170	13170	50
580	20250307	120900	106663730	13210	13210	13210	13210	0
581	20250307	120800	106663730	13210	13210	13210	13210	0
582	20250307	120700	106663730	13210	13210	13210	13210	0
583	20250307	120600	106663730	13210	13210	13210	13210	1
584	20250307	120500	106650520	13210	13210	13210	13210	1
585	20250307	120400	106637310	13210	13190	13210	13190	109
586	20250307	120300	105199580	13190	13190	13190	13190	100
587	20250307	120200	103880580	13220	13220	13220	13220	2
588	20250307	120100	103854140	13220	13220	13220	13220	3
589	20250307	120000	103814480	13220	13220	13220	13220	1
590	20250307	115900	103801260	13220	13220	13220	13220	0
591	20250307	115800	103801260	13220	13220	13220	13220	0
592	20250307	115700	103801260	13220	13220	13220	13220	1
593	20250307	115600	103788040	13220	13220	13220	13220	0
594	20250307	115500	103788040	13220	13220	13220	13220	0
595	20250307	115400	103788040	13220	13220	13220	13220	0
596	20250307	115300	103788040	13220	13220	13220	13220	1
597	20250307	115200	103774820	13220	13220	13220	13220	0
598	20250307	115100	103774820	13220	13220	13220	13220	0
599	20250307	115000	103774820	13220	13220	13220	13220	0
600	20250307	114900	103774820	13220	13220	13220	13220	0
601	20250307	114800	103774820	13220	13210	13220	13210	5
602	20250307	114700	103708750	13170	13170	13170	13170	0
603	20250307	114600	103708750	13170	13170	13170	13170	12
604	20250307	114500	103550710	13230	13230	13230	13230	0
605	20250307	114400	103550710	13230	13220	13230	13220	4
606	20250307	114300	103497810	13230	13170	13230	13170	6
607	20250307	114200	103418610	13230	13200	13230	13200	2
608	20250307	114100	103392180	13160	13160	13160	13160	0
609	20250307	114000	103392180	13160	13180	13180	13160	56
610	20250307	113900	102655070	13200	13200	13200	13200	4
611	20250307	113800	102602270	13200	13200	13200	13200	0
612	20250307	113700	102602270	13200	13200	13200	13200	0
613	20250307	113600	102602270	13200	13200	13200	13200	0
614	20250307	113500	102602270	13200	13230	13230	13200	3
615	20250307	113400	102562610	13230	13230	13230	13230	1
616	20250307	113300	102549380	13160	13180	13180	13160	200
617	20250307	113200	99916810	13200	13200	13200	13200	250
618	20250307	113100	96616810	13230	13230	13230	13230	0
619	20250307	113000	96616810	13230	13230	13230	13230	0
620	20250307	112900	96616810	13230	13230	13230	13230	1
621	20250307	112800	96603580	13150	13150	13150	13150	0
622	20250307	112700	96603580	13150	13160	13160	13150	169
623	20250307	112600	94379910	13190	13190	13190	13190	0
624	20250307	112500	94379910	13190	13190	13190	13190	0
625	20250307	112400	94379910	13190	13190	13190	13190	2
626	20250307	112300	94353530	13170	13170	13170	13170	2120
627	20250307	112200	66433130	13180	13180	13180	13180	219
628	20250307	112100	63546710	13190	13190	13190	13190	0
629	20250307	112000	63546710	13190	13190	13190	13190	0
630	20250307	111900	63546710	13190	13190	13190	13190	29
631	20250307	111800	63164200	13190	13190	13190	13190	0
632	20250307	111700	63164200	13190	13190	13190	13190	0
633	20250307	111600	63164200	13190	13190	13190	13190	5
634	20250307	111500	63098250	13230	13230	13230	13230	0
635	20250307	111400	63098250	13230	13230	13230	13230	0
636	20250307	111300	63098250	13230	13230	13230	13230	2
637	20250307	111200	63071790	13230	13230	13230	13230	3
638	20250307	111100	63032100	13230	13230	13230	13230	1
639	20250307	111000	63018870	13230	13230	13230	13230	0
640	20250307	110900	63018870	13230	13230	13230	13230	0
641	20250307	110800	63018870	13230	13190	13230	13190	2
642	20250307	110700	62992450	13230	13230	13230	13230	0
643	20250307	110600	62992450	13230	13230	13230	13230	0
644	20250307	110500	62992450	13230	13230	13230	13230	1
645	20250307	110400	62979220	13230	13230	13230	13230	0
646	20250307	110300	62979220	13230	13230	13230	13230	0
647	20250307	110200	62979220	13230	13230	13230	13230	1
648	20250307	110100	62965990	13180	13180	13230	13180	203
649	20250307	110000	60290350	13230	13230	13230	13230	2
650	20250307	105900	60263890	13190	13230	13230	13190	115
651	20250307	105800	58746990	13250	13250	13250	13250	0
652	20250307	105700	58746990	13250	13250	13250	13250	0
653	20250307	105600	58746990	13250	13250	13250	13250	0
654	20250307	105500	58746990	13250	13250	13250	13250	0
655	20250307	105400	58746990	13250	13250	13250	13250	2
656	20250307	105300	58720490	13190	13190	13190	13190	184
657	20250307	105200	56293530	13200	13220	13220	13200	352
658	20250307	105100	51644080	13230	13230	13230	13230	0
659	20250307	105000	51644080	13230	13260	13260	13230	444
660	20250307	104900	45763600	13280	13280	13280	13280	0
661	20250307	104800	45763600	13280	13280	13280	13280	0
662	20250307	104700	45763600	13280	13280	13280	13280	2
663	20250307	104600	45737040	13250	13260	13260	13250	170
664	20250307	104500	43484530	13280	13280	13280	13280	0
665	20250307	104400	43484530	13280	13280	13280	13280	0
666	20250307	104300	43484530	13280	13280	13280	13240	4
667	20250307	104200	43431450	13270	13270	13270	13270	53
668	20250307	104100	42728140	13220	13220	13220	13220	0
669	20250307	104000	42728140	13220	13220	13220	13220	0
670	20250307	103900	42728140	13220	13220	13220	13220	0
671	20250307	103800	42728140	13220	13220	13220	13220	0
672	20250307	103700	42728140	13220	13220	13220	13220	0
673	20250307	103600	42728140	13220	13220	13220	13220	7
674	20250307	103500	42635600	13220	13230	13230	13220	75
675	20250307	103400	41643810	13280	13280	13280	13280	0
676	20250307	103300	41643810	13280	13270	13280	13220	241
677	20250307	103200	38453620	13230	13230	13230	13230	13
678	20250307	103100	38281630	13290	13290	13290	13290	0
679	20250307	103000	38281630	13290	13290	13290	13290	0
680	20250307	102900	38281630	13290	13290	13290	13290	0
681	20250307	102800	38281630	13290	13290	13290	13290	0
682	20250307	102700	38281630	13290	13290	13290	13290	0
683	20250307	102600	38281630	13290	13290	13290	13290	140
684	20250307	102500	36421030	13290	13290	13290	13290	0
685	20250307	102400	36421030	13290	13290	13290	13290	0
686	20250307	102300	36421030	13290	13290	13290	13290	0
687	20250307	102200	36421030	13290	13290	13290	13290	0
688	20250307	102100	36421030	13290	13290	13290	13290	2
689	20250307	102000	36394450	13290	13290	13290	13290	0
690	20250307	101900	36394450	13290	13280	13290	13280	3
691	20250307	101800	36354600	13280	13280	13280	13280	0
692	20250307	101700	36354600	13280	13280	13280	13280	1
693	20250307	101600	36341320	13220	13220	13220	13220	15
694	20250307	101500	36143020	13290	13290	13290	13290	3
695	20250307	101400	36103150	13290	13290	13290	13290	0
696	20250307	101300	36103150	13290	13250	13290	13250	20
697	20250307	101200	35838070	13250	13200	13250	13190	242
698	20250307	101100	32644200	13200	13200	13200	13200	13
699	20250307	101000	32472600	13210	13210	13210	13210	2
700	20250307	100900	32446180	13210	13210	13210	13210	10
701	20250307	100800	32314080	13210	13170	13210	13170	44
702	20250307	100700	31733040	13210	13210	13210	13210	0
703	20250307	100600	31733040	13210	13190	13210	13180	265
704	20250307	100500	28238200	13190	13190	13190	13190	0
705	20250307	100400	28238200	13190	13200	13200	13190	190
706	20250307	100300	25731300	13200	13220	13220	13200	8
707	20250307	100200	25625660	13190	13210	13210	13190	164
708	20250307	100100	23460140	13220	13290	13290	13220	61
709	20250307	100000	22653110	13230	13230	13230	13230	2
710	20250307	095900	22626650	13290	13290	13290	13290	0
711	20250307	095800	22626650	13290	13290	13290	13290	0
712	20250307	095700	22626650	13290	13290	13290	13290	0
713	20250307	095600	22626650	13290	13280	13290	13280	4
714	20250307	095500	22573500	13230	13230	13230	13230	0
715	20250307	095400	22573500	13230	13290	13290	13230	79
716	20250307	095300	21526170	13290	13290	13290	13290	4
717	20250307	095200	21473010	13290	13290	13290	13290	3
718	20250307	095100	21433140	13290	13290	13290	13290	0
719	20250307	095000	21433140	13290	13290	13290	13290	0
720	20250307	094900	21433140	13290	13290	13290	13290	0
721	20250307	094800	21433140	13290	13290	13290	13290	5
722	20250307	094700	21366690	13290	13290	13290	13290	0
723	20250307	094600	21366690	13290	13290	13290	13290	14
724	20250307	094500	21180630	13290	13270	13290	13270	16
725	20250307	094400	20968210	13270	13270	13270	13270	11
726	20250307	094300	20822240	13270	13270	13270	13270	0
727	20250307	094200	20822240	13270	13290	13290	13270	17
728	20250307	094100	20596610	13290	13290	13290	13290	5
729	20250307	094000	20530160	13290	13290	13290	13290	0
730	20250307	093900	20530160	13290	13290	13290	13290	2
731	20250307	093800	20503580	13290	13290	13290	13290	2
732	20250307	093700	20477000	13290	13290	13290	13290	0
733	20250307	093600	20477000	13290	13290	13290	13290	0
734	20250307	093500	20477000	13290	13290	13290	13290	200
735	20250307	093400	17819000	13290	13290	13290	13290	2
736	20250307	093300	17792420	13290	13290	13290	13290	0
737	20250307	093200	17792420	13290	13290	13290	13290	0
738	20250307	093100	17792420	13290	13290	13290	13290	2
739	20250307	093000	17765840	13230	13240	13290	13230	29
740	20250307	092900	17381920	13300	13300	13300	13300	0
741	20250307	092800	17381920	13300	13300	13300	13300	0
742	20250307	092700	17381920	13300	13240	13300	13240	4
743	20250307	092600	17328840	13300	13300	13300	13300	60
744	20250307	092500	16530840	13300	13300	13300	13300	0
745	20250307	092400	16530840	13300	13300	13300	13300	2
746	20250307	092300	16504240	13240	13240	13240	13240	0
747	20250307	092200	16504240	13240	13240	13240	13240	0
748	20250307	092100	16504240	13240	13290	13290	13240	252
749	20250307	092000	13155420	13290	13290	13290	13290	200
750	20250307	091900	10497420	13290	13290	13290	13290	0
751	20250307	091800	10497420	13290	13290	13290	13290	1
752	20250307	091700	10484130	13260	13260	13260	13260	40
753	20250307	091600	9953730	13260	13290	13290	13260	44
754	20250307	091500	9369930	13290	13290	13290	13290	2
755	20250307	091400	9343350	13300	13300	13300	13300	0
756	20250307	091300	9343350	13300	13300	13300	13300	25
757	20250307	091200	9010850	13270	13230	13270	13230	8
758	20250307	091100	8904750	13220	13220	13220	13220	1
759	20250307	091000	8891530	13210	13210	13210	13210	5
760	20250307	090900	8825480	13190	13190	13190	13190	73
761	20250307	090800	7862610	13190	13190	13190	13190	13
762	20250307	090700	7691140	13190	13180	13190	13180	3
763	20250307	090600	7651580	13180	13180	13180	13180	42
764	20250307	090500	7098020	13190	13220	13220	13190	166
765	20250307	090400	4907080	13220	13210	13350	13200	75
766	20250307	090300	3915510	13230	13250	13250	13230	61
767	20250307	090200	3108410	13250	13250	13250	13250	11
768	20250307	090100	2962660	13230	13230	13230	13230	15
769	20250307	090000	2764210	13230	13390	13400	13230	208