KissMeData/465770/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	215700	775726920	8880	8880	8880	8880	584
3	20250310	215600	775726920	8880	8880	8880	8880	0
4	20250310	215500	775726920	8880	8880	8880	8880	0
5	20250310	215400	775726920	8880	8880	8880	8880	0
6	20250310	215300	775726920	8880	8880	8880	8880	0
7	20250310	215200	775726920	8880	8880	8880	8880	0
8	20250310	215100	775726920	8880	8880	8880	8880	0
9	20250310	215000	775726920	8880	8880	8880	8880	0
10	20250310	214900	775726920	8880	8880	8880	8880	0
11	20250310	214800	775726920	8880	8880	8880	8880	0
12	20250310	214700	775726920	8880	8880	8880	8880	0
13	20250310	214600	775726920	8880	8880	8880	8880	0
14	20250310	214500	775726920	8880	8880	8880	8880	0
15	20250310	214400	775726920	8880	8880	8880	8880	0
16	20250310	214300	775726920	8880	8880	8880	8880	0
17	20250310	214200	775726920	8880	8880	8880	8880	0
18	20250310	214100	775726920	8880	8880	8880	8880	0
19	20250310	214000	775726920	8880	8880	8880	8880	0
20	20250310	213900	775726920	8880	8880	8880	8880	0
21	20250310	213800	775726920	8880	8880	8880	8880	0
22	20250310	213700	775726920	8880	8880	8880	8880	0
23	20250310	213600	775726920	8880	8880	8880	8880	0
24	20250310	213500	775726920	8880	8880	8880	8880	0
25	20250310	213400	775726920	8880	8880	8880	8880	0
26	20250310	213300	775726920	8880	8880	8880	8880	0
27	20250310	213200	775726920	8880	8880	8880	8880	0
28	20250310	213100	775726920	8880	8880	8880	8880	0
29	20250310	213000	775726920	8880	8880	8880	8880	0
30	20250310	212900	775726920	8880	8880	8880	8880	0
31	20250310	212800	775726920	8880	8880	8880	8880	0
32	20250310	212700	775726920	8880	8880	8880	8880	584
33	20250310	212600	775726920	8880	8880	8880	8880	0
34	20250310	212500	775726920	8880	8880	8880	8880	0
35	20250310	212400	775726920	8880	8880	8880	8880	0
36	20250310	212300	775726920	8880	8880	8880	8880	0
37	20250310	212200	775726920	8880	8880	8880	8880	0
38	20250310	212100	775726920	8880	8880	8880	8880	0
39	20250310	212000	775726920	8880	8880	8880	8880	0
40	20250310	211900	775726920	8880	8880	8880	8880	0
41	20250310	211800	775726920	8880	8880	8880	8880	0
42	20250310	211700	775726920	8880	8880	8880	8880	0
43	20250310	211600	775726920	8880	8880	8880	8880	0
44	20250310	211500	775726920	8880	8880	8880	8880	0
45	20250310	211400	775726920	8880	8880	8880	8880	0
46	20250310	211300	775726920	8880	8880	8880	8880	0
47	20250310	211200	775726920	8880	8880	8880	8880	0
48	20250310	211100	775726920	8880	8880	8880	8880	0
49	20250310	211000	775726920	8880	8880	8880	8880	0
50	20250310	210900	775726920	8880	8880	8880	8880	0
51	20250310	210800	775726920	8880	8880	8880	8880	0
52	20250310	210700	775726920	8880	8880	8880	8880	0
53	20250310	210600	775726920	8880	8880	8880	8880	0
54	20250310	210500	775726920	8880	8880	8880	8880	0
55	20250310	210400	775726920	8880	8880	8880	8880	0
56	20250310	210300	775726920	8880	8880	8880	8880	0
57	20250310	210200	775726920	8880	8880	8880	8880	0
58	20250310	210100	775726920	8880	8880	8880	8880	0
59	20250310	210000	775726920	8880	8880	8880	8880	0
60	20250310	205900	775726920	8880	8880	8880	8880	0
61	20250310	205800	775726920	8880	8880	8880	8880	0
62	20250310	205700	775726920	8880	8880	8880	8880	584
63	20250310	205600	775726920	8880	8880	8880	8880	0
64	20250310	205500	775726920	8880	8880	8880	8880	0
65	20250310	205400	775726920	8880	8880	8880	8880	0
66	20250310	205300	775726920	8880	8880	8880	8880	0
67	20250310	205200	775726920	8880	8880	8880	8880	0
68	20250310	205100	775726920	8880	8880	8880	8880	0
69	20250310	205000	775726920	8880	8880	8880	8880	0
70	20250310	204900	775726920	8880	8880	8880	8880	0
71	20250310	204800	775726920	8880	8880	8880	8880	0
72	20250310	204700	775726920	8880	8880	8880	8880	0
73	20250310	204600	775726920	8880	8880	8880	8880	0
74	20250310	204500	775726920	8880	8880	8880	8880	0
75	20250310	204400	775726920	8880	8880	8880	8880	0
76	20250310	204300	775726920	8880	8880	8880	8880	0
77	20250310	204200	775726920	8880	8880	8880	8880	0
78	20250310	204100	775726920	8880	8880	8880	8880	0
79	20250310	204000	775726920	8880	8880	8880	8880	0
80	20250310	203900	775726920	8880	8880	8880	8880	0
81	20250310	203800	775726920	8880	8880	8880	8880	0
82	20250310	203700	775726920	8880	8880	8880	8880	0
83	20250310	203600	775726920	8880	8880	8880	8880	0
84	20250310	203500	775726920	8880	8880	8880	8880	0
85	20250310	203400	775726920	8880	8880	8880	8880	0
86	20250310	203300	775726920	8880	8880	8880	8880	0
87	20250310	203200	775726920	8880	8880	8880	8880	0
88	20250310	203100	775726920	8880	8880	8880	8880	0
89	20250310	203000	775726920	8880	8880	8880	8880	0
90	20250310	202900	775726920	8880	8880	8880	8880	0
91	20250310	202800	775726920	8880	8880	8880	8880	0
92	20250310	202700	775726920	8880	8880	8880	8880	584
93	20250310	202600	775726920	8880	8880	8880	8880	0
94	20250310	202500	775726920	8880	8880	8880	8880	0
95	20250310	202400	775726920	8880	8880	8880	8880	0
96	20250310	202300	775726920	8880	8880	8880	8880	0
97	20250310	202200	775726920	8880	8880	8880	8880	0
98	20250310	202100	775726920	8880	8880	8880	8880	0
99	20250310	202000	775726920	8880	8880	8880	8880	0
100	20250310	201900	775726920	8880	8880	8880	8880	0
101	20250310	201800	775726920	8880	8880	8880	8880	0
102	20250310	201700	775726920	8880	8880	8880	8880	0
103	20250310	201600	775726920	8880	8880	8880	8880	0
104	20250310	201500	775726920	8880	8880	8880	8880	0
105	20250310	201400	775726920	8880	8880	8880	8880	0
106	20250310	201300	775726920	8880	8880	8880	8880	0
107	20250310	201200	775726920	8880	8880	8880	8880	0
108	20250310	201100	775726920	8880	8880	8880	8880	0
109	20250310	201000	775726920	8880	8880	8880	8880	0
110	20250310	200900	775726920	8880	8880	8880	8880	0
111	20250310	200800	775726920	8880	8880	8880	8880	0
112	20250310	200700	775726920	8880	8880	8880	8880	0
113	20250310	200600	775726920	8880	8880	8880	8880	0
114	20250310	200500	775726920	8880	8880	8880	8880	0
115	20250310	200400	775726920	8880	8880	8880	8880	0
116	20250310	200300	775726920	8880	8880	8880	8880	0
117	20250310	200200	775726920	8880	8880	8880	8880	0
118	20250310	200100	775726920	8880	8880	8880	8880	0
119	20250310	200000	775726920	8880	8880	8880	8880	0
120	20250310	195900	775726920	8880	8880	8880	8880	0
121	20250310	195800	775726920	8880	8880	8880	8880	0
122	20250310	195700	775726920	8880	8880	8880	8880	584
123	20250310	195600	775726920	8880	8880	8880	8880	0
124	20250310	195500	775726920	8880	8880	8880	8880	0
125	20250310	195400	775726920	8880	8880	8880	8880	0
126	20250310	195300	775726920	8880	8880	8880	8880	0
127	20250310	195200	775726920	8880	8880	8880	8880	0
128	20250310	195100	775726920	8880	8880	8880	8880	0
129	20250310	195000	775726920	8880	8880	8880	8880	0
130	20250310	194900	775726920	8880	8880	8880	8880	0
131	20250310	194800	775726920	8880	8880	8880	8880	0
132	20250310	194700	775726920	8880	8880	8880	8880	0
133	20250310	194600	775726920	8880	8880	8880	8880	0
134	20250310	194500	775726920	8880	8880	8880	8880	0
135	20250310	194400	775726920	8880	8880	8880	8880	0
136	20250310	194300	775726920	8880	8880	8880	8880	0
137	20250310	194200	775726920	8880	8880	8880	8880	0
138	20250310	194100	775726920	8880	8880	8880	8880	0
139	20250310	194000	775726920	8880	8880	8880	8880	0
140	20250310	193900	775726920	8880	8880	8880	8880	0
141	20250310	193800	775726920	8880	8880	8880	8880	0
142	20250310	193700	775726920	8880	8880	8880	8880	0
143	20250310	193600	775726920	8880	8880	8880	8880	0
144	20250310	193500	775726920	8880	8880	8880	8880	0
145	20250310	193400	775726920	8880	8880	8880	8880	0
146	20250310	193300	775726920	8880	8880	8880	8880	0
147	20250310	193200	775726920	8880	8880	8880	8880	0
148	20250310	193100	775726920	8880	8880	8880	8880	0
149	20250310	193000	775726920	8880	8880	8880	8880	0
150	20250310	192900	775726920	8880	8880	8880	8880	0
151	20250310	192800	775726920	8880	8880	8880	8880	0
152	20250310	192700	775726920	8880	8880	8880	8880	584
153	20250310	192600	775726920	8880	8880	8880	8880	0
154	20250310	192500	775726920	8880	8880	8880	8880	0
155	20250310	192400	775726920	8880	8880	8880	8880	0
156	20250310	192300	775726920	8880	8880	8880	8880	0
157	20250310	192200	775726920	8880	8880	8880	8880	0
158	20250310	192100	775726920	8880	8880	8880	8880	0
159	20250310	192000	775726920	8880	8880	8880	8880	0
160	20250310	191900	775726920	8880	8880	8880	8880	0
161	20250310	191800	775726920	8880	8880	8880	8880	0
162	20250310	191700	775726920	8880	8880	8880	8880	0
163	20250310	191600	775726920	8880	8880	8880	8880	0
164	20250310	191500	775726920	8880	8880	8880	8880	0
165	20250310	191400	775726920	8880	8880	8880	8880	0
166	20250310	191300	775726920	8880	8880	8880	8880	0
167	20250310	191200	775726920	8880	8880	8880	8880	0
168	20250310	191100	775726920	8880	8880	8880	8880	0
169	20250310	191000	775726920	8880	8880	8880	8880	0
170	20250310	190900	775726920	8880	8880	8880	8880	0
171	20250310	190800	775726920	8880	8880	8880	8880	0
172	20250310	190700	775726920	8880	8880	8880	8880	0
173	20250310	190600	775726920	8880	8880	8880	8880	0
174	20250310	190500	775726920	8880	8880	8880	8880	0
175	20250310	190400	775726920	8880	8880	8880	8880	0
176	20250310	190300	775726920	8880	8880	8880	8880	0
177	20250310	190200	775726920	8880	8880	8880	8880	0
178	20250310	190100	775726920	8880	8880	8880	8880	0
179	20250310	190000	775726920	8880	8880	8880	8880	0
180	20250310	185900	775726920	8880	8880	8880	8880	0
181	20250310	185800	775726920	8880	8880	8880	8880	0
182	20250310	185700	775726920	8880	8880	8880	8880	584
183	20250310	185600	775726920	8880	8880	8880	8880	0
184	20250310	185500	775726920	8880	8880	8880	8880	0
185	20250310	185400	775726920	8880	8880	8880	8880	0
186	20250310	185300	775726920	8880	8880	8880	8880	0
187	20250310	185200	775726920	8880	8880	8880	8880	0
188	20250310	185100	775726920	8880	8880	8880	8880	0
189	20250310	185000	775726920	8880	8880	8880	8880	0
190	20250310	184900	775726920	8880	8880	8880	8880	0
191	20250310	184800	775726920	8880	8880	8880	8880	0
192	20250310	184700	775726920	8880	8880	8880	8880	0
193	20250310	184600	775726920	8880	8880	8880	8880	0
194	20250310	184500	775726920	8880	8880	8880	8880	0
195	20250310	184400	775726920	8880	8880	8880	8880	0
196	20250310	184300	775726920	8880	8880	8880	8880	0
197	20250310	184200	775726920	8880	8880	8880	8880	0
198	20250310	184100	775726920	8880	8880	8880	8880	0
199	20250310	184000	775726920	8880	8880	8880	8880	0
200	20250310	183900	775726920	8880	8880	8880	8880	0
201	20250310	183800	775726920	8880	8880	8880	8880	0
202	20250310	183700	775726920	8880	8880	8880	8880	0
203	20250310	183600	775726920	8880	8880	8880	8880	0
204	20250310	183500	775726920	8880	8880	8880	8880	0
205	20250310	183400	775726920	8880	8880	8880	8880	0
206	20250310	183300	775726920	8880	8880	8880	8880	0
207	20250310	183200	775726920	8880	8880	8880	8880	0
208	20250310	183100	775726920	8880	8880	8880	8880	0
209	20250310	183000	775726920	8880	8880	8880	8880	0
210	20250310	182900	775726920	8880	8880	8880	8880	0
211	20250310	182800	775726920	8880	8880	8880	8880	0
212	20250310	182700	775726920	8880	8880	8880	8880	584
213	20250310	182600	775726920	8880	8880	8880	8880	0
214	20250310	182500	775726920	8880	8880	8880	8880	0
215	20250310	182400	775726920	8880	8880	8880	8880	0
216	20250310	182300	775726920	8880	8880	8880	8880	0
217	20250310	182200	775726920	8880	8880	8880	8880	0
218	20250310	182100	775726920	8880	8880	8880	8880	0
219	20250310	182000	775726920	8880	8880	8880	8880	0
220	20250310	181900	775726920	8880	8880	8880	8880	0
221	20250310	181800	775726920	8880	8880	8880	8880	0
222	20250310	181700	775726920	8880	8880	8880	8880	0
223	20250310	181600	775726920	8880	8880	8880	8880	0
224	20250310	181500	775726920	8880	8880	8880	8880	0
225	20250310	181400	775726920	8880	8880	8880	8880	0
226	20250310	181300	775726920	8880	8880	8880	8880	0
227	20250310	181200	775726920	8880	8880	8880	8880	0
228	20250310	181100	775726920	8880	8880	8880	8880	0
229	20250310	181000	775726920	8880	8880	8880	8880	0
230	20250310	180900	775726920	8880	8880	8880	8880	0
231	20250310	180800	775726920	8880	8880	8880	8880	0
232	20250310	180700	775726920	8880	8880	8880	8880	0
233	20250310	180600	775726920	8880	8880	8880	8880	0
234	20250310	180500	775726920	8880	8880	8880	8880	0
235	20250310	180400	775726920	8880	8880	8880	8880	0
236	20250310	180300	775726920	8880	8880	8880	8880	0
237	20250310	180200	775726920	8880	8880	8880	8880	0
238	20250310	180100	775726920	8880	8880	8880	8880	0
239	20250310	180000	775726920	8880	8880	8880	8880	0
240	20250310	175900	775726920	8880	8880	8880	8880	0
241	20250310	175800	775726920	8880	8880	8880	8880	0
242	20250310	175700	775726920	8880	8880	8880	8880	584
243	20250310	175600	775726920	8880	8880	8880	8880	0
244	20250310	175500	775726920	8880	8880	8880	8880	0
245	20250310	175400	775726920	8880	8880	8880	8880	0
246	20250310	175300	775726920	8880	8880	8880	8880	0
247	20250310	175200	775726920	8880	8880	8880	8880	0
248	20250310	175100	775726920	8880	8880	8880	8880	0
249	20250310	175000	775726920	8880	8880	8880	8880	0
250	20250310	174900	775726920	8880	8880	8880	8880	0
251	20250310	174800	775726920	8880	8880	8880	8880	0
252	20250310	174700	775726920	8880	8880	8880	8880	0
253	20250310	174600	775726920	8880	8880	8880	8880	0
254	20250310	174500	775726920	8880	8880	8880	8880	0
255	20250310	174400	775726920	8880	8880	8880	8880	0
256	20250310	174300	775726920	8880	8880	8880	8880	0
257	20250310	174200	775726920	8880	8880	8880	8880	0
258	20250310	174100	775726920	8880	8880	8880	8880	0
259	20250310	174000	775726920	8880	8880	8880	8880	0
260	20250310	173900	775726920	8880	8880	8880	8880	0
261	20250310	173800	775726920	8880	8880	8880	8880	0
262	20250310	173700	775726920	8880	8880	8880	8880	0
263	20250310	173600	775726920	8880	8880	8880	8880	0
264	20250310	173500	775726920	8880	8880	8880	8880	0
265	20250310	173400	775726920	8880	8880	8880	8880	0
266	20250310	173300	775726920	8880	8880	8880	8880	0
267	20250310	173200	775726920	8880	8880	8880	8880	0
268	20250310	173100	775726920	8880	8880	8880	8880	0
269	20250310	173000	775726920	8880	8880	8880	8880	0
270	20250310	172900	775726920	8880	8880	8880	8880	0
271	20250310	172800	775726920	8880	8880	8880	8880	0
272	20250310	172700	775726920	8880	8880	8880	8880	584
273	20250310	172600	775726920	8880	8880	8880	8880	0
274	20250310	172500	775726920	8880	8880	8880	8880	0
275	20250310	172400	775726920	8880	8880	8880	8880	0
276	20250310	172300	775726920	8880	8880	8880	8880	0
277	20250310	172200	775726920	8880	8880	8880	8880	0
278	20250310	172100	775726920	8880	8880	8880	8880	0
279	20250310	172000	775726920	8880	8880	8880	8880	0
280	20250310	171900	775726920	8880	8880	8880	8880	0
281	20250310	171800	775726920	8880	8880	8880	8880	0
282	20250310	171700	775726920	8880	8880	8880	8880	0
283	20250310	171600	775726920	8880	8880	8880	8880	0
284	20250310	171500	775726920	8880	8880	8880	8880	0
285	20250310	171400	775726920	8880	8880	8880	8880	0
286	20250310	171300	775726920	8880	8880	8880	8880	0
287	20250310	171200	775726920	8880	8880	8880	8880	0
288	20250310	171100	775726920	8880	8880	8880	8880	0
289	20250310	171000	775726920	8880	8880	8880	8880	0
290	20250310	170900	775726920	8880	8880	8880	8880	0
291	20250310	170800	775726920	8880	8880	8880	8880	0
292	20250310	170700	775726920	8880	8880	8880	8880	0
293	20250310	170600	775726920	8880	8880	8880	8880	0
294	20250310	170500	775726920	8880	8880	8880	8880	0
295	20250310	170400	775726920	8880	8880	8880	8880	0
296	20250310	170300	775726920	8880	8880	8880	8880	0
297	20250310	170200	775726920	8880	8880	8880	8880	0
298	20250310	170100	775726920	8880	8880	8880	8880	0
299	20250310	170000	775726920	8880	8880	8880	8880	0
300	20250310	165900	775726920	8880	8880	8880	8880	0
301	20250310	165800	775726920	8880	8880	8880	8880	0
302	20250310	165700	775726920	8880	8880	8880	8880	584
303	20250310	165600	775726920	8880	8880	8880	8880	0
304	20250310	165500	775726920	8880	8880	8880	8880	0
305	20250310	165400	775726920	8880	8880	8880	8880	0
306	20250310	165300	775726920	8880	8880	8880	8880	0
307	20250310	165200	775726920	8880	8880	8880	8880	0
308	20250310	165100	775726920	8880	8880	8880	8880	0
309	20250310	165000	775726920	8880	8880	8880	8880	0
310	20250310	164900	775726920	8880	8880	8880	8880	0
311	20250310	164800	775726920	8880	8880	8880	8880	0
312	20250310	164700	775726920	8880	8880	8880	8880	0
313	20250310	164600	775726920	8880	8880	8880	8880	0
314	20250310	164500	775726920	8880	8880	8880	8880	0
315	20250310	164400	775726920	8880	8880	8880	8880	0
316	20250310	164300	775726920	8880	8880	8880	8880	0
317	20250310	164200	775726920	8880	8880	8880	8880	0
318	20250310	164100	775726920	8880	8880	8880	8880	0
319	20250310	164000	775726920	8880	8880	8880	8880	0
320	20250310	163900	775726920	8880	8880	8880	8880	0
321	20250310	163800	775726920	8880	8880	8880	8880	0
322	20250310	163700	775726920	8880	8880	8880	8880	0
323	20250310	163600	775726920	8880	8880	8880	8880	0
324	20250310	163500	775726920	8880	8880	8880	8880	0
325	20250310	163400	775726920	8880	8880	8880	8880	0
326	20250310	163300	775726920	8880	8880	8880	8880	0
327	20250310	163200	775726920	8880	8880	8880	8880	0
328	20250310	163100	775726920	8880	8880	8880	8880	0
329	20250310	163000	775726920	8880	8880	8880	8880	0
330	20250310	162900	775726920	8880	8880	8880	8880	0
331	20250310	162800	775726920	8880	8880	8880	8880	0
332	20250310	162700	775726920	8880	8880	8880	8880	584
333	20250310	162600	775726920	8880	8880	8880	8880	0
334	20250310	162500	775726920	8880	8880	8880	8880	0
335	20250310	162400	775726920	8880	8880	8880	8880	0
336	20250310	162300	775726920	8880	8880	8880	8880	0
337	20250310	162200	775726920	8880	8880	8880	8880	0
338	20250310	162100	775726920	8880	8880	8880	8880	0
339	20250310	162000	775726920	8880	8880	8880	8880	0
340	20250310	161900	775726920	8880	8880	8880	8880	0
341	20250310	161800	775726920	8880	8880	8880	8880	0
342	20250310	161700	775726920	8880	8880	8880	8880	0
343	20250310	161600	775726920	8880	8880	8880	8880	0
344	20250310	161500	775726920	8880	8880	8880	8880	0
345	20250310	161400	775726920	8880	8880	8880	8880	0
346	20250310	161300	775726920	8880	8880	8880	8880	0
347	20250310	161200	775726920	8880	8880	8880	8880	0
348	20250310	161100	775726920	8880	8880	8880	8880	0
349	20250310	161000	775726920	8880	8880	8880	8880	0
350	20250310	160900	775726920	8880	8880	8880	8880	0
351	20250310	160800	775726920	8880	8880	8880	8880	0
352	20250310	160700	775726920	8880	8880	8880	8880	0
353	20250310	160600	775726920	8880	8880	8880	8880	0
354	20250310	160500	775726920	8880	8880	8880	8880	0
355	20250310	160400	775726920	8880	8880	8880	8880	0
356	20250310	160300	775726920	8880	8880	8880	8880	0
357	20250310	160200	775726920	8880	8880	8880	8880	0
358	20250310	160100	775726920	8880	8880	8880	8880	0
359	20250310	160000	775726920	8880	8880	8880	8880	0
360	20250310	155900	775726920	8880	8880	8880	8880	0
361	20250310	155800	775726920	8880	8880	8880	8880	0
362	20250310	155700	775726920	8880	8880	8880	8880	584
363	20250310	155600	775726920	8880	8880	8880	8880	0
364	20250310	155500	775726920	8880	8880	8880	8880	0
365	20250310	155400	775726920	8880	8880	8880	8880	0
366	20250310	155300	775726920	8880	8880	8880	8880	0
367	20250310	155200	775726920	8880	8880	8880	8880	0
368	20250310	155100	775726920	8880	8880	8880	8880	0
369	20250310	155000	775726920	8880	8880	8880	8880	0
370	20250310	154900	775726920	8880	8880	8880	8880	0
371	20250310	154800	775726920	8880	8880	8880	8880	0
372	20250310	154700	775726920	8880	8880	8880	8880	0
373	20250310	154600	775726920	8880	8880	8880	8880	0
374	20250310	154500	775726920	8880	8880	8880	8880	0
375	20250310	154400	775726920	8880	8880	8880	8880	0
376	20250310	154300	775726920	8880	8880	8880	8880	0
377	20250310	154200	775726920	8880	8880	8880	8880	0
378	20250310	154100	775726920	8880	8880	8880	8880	0
379	20250310	154000	775726920	8880	8880	8880	8880	0
380	20250310	153900	775726920	8880	8880	8880	8880	0
381	20250310	153800	775726920	8880	8880	8880	8880	0
382	20250310	153700	775726920	8880	8880	8880	8880	0
383	20250310	153600	775726920	8880	8880	8880	8880	0
384	20250310	153500	775726920	8880	8880	8880	8880	0
385	20250310	153400	775726920	8880	8880	8880	8880	0
386	20250310	153300	775726920	8880	8880	8880	8880	0
387	20250310	153200	775726920	8880	8880	8880	8880	0
388	20250310	153100	775726920	8880	8880	8880	8880	0
389	20250310	153000	775726920	8880	8880	8880	8880	584
390	20250310	152900	770541000	8830	8830	8830	8830	0
391	20250310	152800	770541000	8830	8830	8830	8830	0
392	20250310	152700	770541000	8830	8830	8830	8830	0
393	20250310	152600	770541000	8830	8830	8830	8830	0
394	20250310	152500	770541000	8830	8830	8830	8830	0
395	20250310	152400	770541000	8830	8830	8830	8830	0
396	20250310	152300	770541000	8830	8830	8830	8830	0
397	20250310	152200	770541000	8830	8830	8830	8830	0
398	20250310	152100	770541000	8830	8830	8830	8830	0
399	20250310	152000	770541000	8830	8830	8830	8830	0
400	20250310	151900	770541000	8830	8880	8880	8830	111
401	20250310	151800	769555670	8890	8890	8890	8890	0
402	20250310	151700	769555670	8890	8840	8890	8830	929
403	20250310	151600	761327130	8890	8840	8890	8840	49
404	20250310	151500	760891570	8840	8840	8840	8840	170
405	20250310	151400	759388770	8900	8900	8900	8900	6
406	20250310	151300	759335370	8850	8890	8900	8850	126
407	20250310	151200	758215980	8890	8870	8890	8850	410
408	20250310	151100	754581480	8870	8870	8870	8870	114
409	20250310	151000	753570300	8840	8840	8840	8840	88
410	20250310	150900	752792380	8860	8850	8860	8840	491
411	20250310	150800	748445860	8850	8850	8850	8850	0
412	20250310	150700	748445860	8850	8850	8850	8850	1
413	20250310	150600	748437010	8850	8850	8850	8850	16
414	20250310	150500	748295410	8850	8850	8850	8850	0
415	20250310	150400	748295410	8850	8850	8850	8850	99
416	20250310	150300	747419260	8850	8850	8850	8850	0
417	20250310	150200	747419260	8850	8850	8850	8850	0
418	20250310	150100	747419260	8850	8850	8850	8850	0
419	20250310	150000	747419260	8850	8850	8850	8850	133
420	20250310	145900	746242210	8850	8850	8850	8850	500
421	20250310	145800	741817210	8850	8850	8850	8850	0
422	20250310	145700	741817210	8850	8850	8850	8850	0
423	20250310	145600	741817210	8850	8850	8850	8850	1
424	20250310	145500	741808360	8860	8860	8860	8860	0
425	20250310	145400	741808360	8860	8830	8860	8820	180
426	20250310	145300	740217630	8850	8850	8850	8850	0
427	20250310	145200	740217630	8850	8830	8850	8830	105
428	20250310	145100	739290380	8860	8860	8860	8860	0
429	20250310	145000	739290380	8860	8860	8860	8860	0
430	20250310	144900	739290380	8860	8860	8860	8860	0
431	20250310	144800	739290380	8860	8850	8860	8850	246
432	20250310	144700	737112320	8810	8810	8810	8810	0
433	20250310	144600	737112320	8810	8810	8810	8810	271
434	20250310	144500	734724810	8810	8830	8830	8810	1071
435	20250310	144400	725279850	8830	8840	8840	8830	110
436	20250310	144300	724308450	8840	8840	8840	8840	460
437	20250310	144200	720242050	8850	8860	8860	8850	881
438	20250310	144100	712444170	8860	8860	8860	8860	209
439	20250310	144000	710592430	8860	8840	8860	8840	183
440	20250310	143900	708972990	8840	8840	8840	8840	0
441	20250310	143800	708972990	8840	8840	8840	8840	0
442	20250310	143700	708972990	8840	8850	8850	8840	1225
443	20250310	143600	698143930	8840	8850	8850	8840	160
444	20250310	143500	696728150	8860	8860	8860	8860	217
445	20250310	143400	694805530	8860	8860	8860	8860	0
446	20250310	143300	694805530	8860	8880	8890	8860	5829
447	20250310	143200	643103920	8880	8880	8880	8880	22
448	20250310	143100	642908560	8880	8880	8880	8880	0
449	20250310	143000	642908560	8880	8880	8880	8880	219
450	20250310	142900	640963840	8890	8890	8890	8890	523
451	20250310	142800	636314370	8890	8890	8890	8890	0
452	20250310	142700	636314370	8890	8890	8890	8890	0
453	20250310	142600	636314370	8890	8890	8890	8890	0
454	20250310	142500	636314370	8890	8890	8890	8890	0
455	20250310	142400	636314370	8890	8890	8890	8890	0
456	20250310	142300	636314370	8890	8890	8890	8890	30
457	20250310	142200	636047670	8890	8890	8890	8890	71
458	20250310	142100	635416480	8880	8880	8880	8880	0
459	20250310	142000	635416480	8880	8880	8880	8880	30
460	20250310	141900	635150080	8880	8880	8880	8880	0
461	20250310	141800	635150080	8880	8890	8890	8880	50
462	20250310	141700	634705880	8900	8880	8900	8880	233
463	20250310	141600	632636800	8880	8900	8900	8880	76
464	20250310	141500	631961820	8890	8890	8890	8890	0
465	20250310	141400	631961820	8890	8890	8890	8890	27
466	20250310	141300	631721790	8880	8880	8880	8880	44
467	20250310	141200	631331070	8890	8900	8900	8890	386
468	20250310	141100	627899470	8900	8900	8900	8900	0
469	20250310	141000	627899470	8900	8900	8900	8900	0
470	20250310	140900	627899470	8900	8900	8900	8900	0
471	20250310	140800	627899470	8900	8900	8900	8900	0
472	20250310	140700	627899470	8900	8900	8900	8900	80
473	20250310	140600	627187470	8900	8900	8900	8900	0
474	20250310	140500	627187470	8900	8900	8900	8900	66
475	20250310	140400	626600070	8900	8900	8900	8900	0
476	20250310	140300	626600070	8900	8900	8900	8900	35
477	20250310	140200	626288570	8890	8890	8890	8890	25
478	20250310	140100	626066320	8890	8890	8890	8890	0
479	20250310	140000	626066320	8890	8900	8900	8890	585
480	20250310	135900	620865150	8900	8900	8900	8900	188
481	20250310	135800	619191950	8900	8910	8910	8900	481
482	20250310	135700	614910580	8920	8920	8920	8920	1
483	20250310	135600	614901660	8910	8930	8930	8910	1001
484	20250310	135500	605978840	8930	8930	8930	8930	0
485	20250310	135400	605978840	8930	8930	8930	8930	1
486	20250310	135300	605969910	8930	8930	8930	8930	76
487	20250310	135200	605291230	8920	8920	8920	8920	0
488	20250310	135100	605291230	8920	8920	8920	8920	109
489	20250310	135000	604318950	8930	8930	8930	8930	0
490	20250310	134900	604318950	8930	8930	8930	8930	0
491	20250310	134800	604318950	8930	8930	8930	8930	1
492	20250310	134700	604310020	8930	8930	8930	8930	765
493	20250310	134600	597478570	8930	8930	8930	8930	500
494	20250310	134500	593013570	8930	8930	8930	8930	0
495	20250310	134400	593013570	8930	8940	8940	8930	500
496	20250310	134300	588548540	8950	8950	8950	8950	224
497	20250310	134200	586543740	8950	8940	8950	8940	607
498	20250310	134100	581117090	8940	8940	8940	8940	0
499	20250310	134000	581117090	8940	8940	8940	8940	0
500	20250310	133900	581117090	8940	8940	8940	8940	2
501	20250310	133800	581099210	8960	8960	8960	8960	0
502	20250310	133700	581099210	8960	8960	8960	8960	0
503	20250310	133600	581099210	8960	8960	8960	8960	0
504	20250310	133500	581099210	8960	8960	8960	8960	0
505	20250310	133400	581099210	8960	8960	8960	8960	5
506	20250310	133300	581054410	8960	8960	8960	8960	0
507	20250310	133200	581054410	8960	8960	8960	8960	2
508	20250310	133100	581036490	8960	8960	8960	8960	0
509	20250310	133000	581036490	8960	8960	8960	8960	0
510	20250310	132900	581036490	8960	8960	8960	8960	42
511	20250310	132800	580660170	8920	8930	8930	8920	1000
512	20250310	132700	571739180	8940	8940	8940	8940	0
513	20250310	132600	571739180	8940	8940	8940	8940	0
514	20250310	132500	571739180	8940	8940	8940	8940	13
515	20250310	132400	571622960	8940	8940	8940	8940	227
516	20250310	132300	569593580	8930	8940	8940	8930	192
517	20250310	132200	567878070	8940	8950	8950	8940	183
518	20250310	132100	566240480	8950	8950	8950	8950	0
519	20250310	132000	566240480	8950	8950	8950	8950	0
520	20250310	131900	566240480	8950	8960	8960	8950	100
521	20250310	131800	565344770	8950	8950	8950	8950	0
522	20250310	131700	565344770	8950	8950	9000	8950	1324
523	20250310	131600	553490970	8950	8990	8990	8950	151
524	20250310	131500	552133520	8990	8950	8990	8950	1502
525	20250310	131400	538635700	8950	8950	8950	8950	0
526	20250310	131300	538635700	8950	8950	8950	8950	0
527	20250310	131200	538635700	8950	8950	8950	8950	0
528	20250310	131100	538635700	8950	8950	8950	8950	341
529	20250310	131000	535583750	8980	8980	8980	8980	0
530	20250310	130900	535583750	8980	8980	8980	8980	0
531	20250310	130800	535583750	8980	8920	8980	8920	13
532	20250310	130700	535467070	8910	8950	8950	8910	400
533	20250310	130600	531897140	8970	8970	8970	8970	16
534	20250310	130500	531753620	8970	8970	8970	8970	103
535	20250310	130400	530829710	8970	8980	8990	8970	158
536	20250310	130300	529411590	8970	8970	8970	8970	0
537	20250310	130200	529411590	8970	8970	8970	8950	186
538	20250310	130100	527743410	8970	8970	8970	8970	5
539	20250310	130000	527698560	8970	8960	8970	8950	140
540	20250310	125900	526443310	8960	8960	8960	8960	58
541	20250310	125800	525923630	8960	8980	8980	8960	155
542	20250310	125700	524532830	8990	8990	8990	8990	4
543	20250310	125600	524496870	8960	8970	8970	8960	466
544	20250310	125500	520320310	8970	8990	9020	8970	768
545	20250310	125400	513420340	9030	9030	9030	9030	18
546	20250310	125300	513257800	9030	9050	9050	9030	10
547	20250310	125200	513167400	9050	9020	9050	9010	591
548	20250310	125100	507825630	9000	8960	9000	8960	3720
549	20250310	125000	474379490	8980	8990	8990	8980	220
550	20250310	124900	472403790	8990	8960	9000	8950	2196
551	20250310	124800	452681750	8970	8940	8970	8940	1359
552	20250310	124700	440516880	8950	8940	8950	8940	117
553	20250310	124600	439469740	8950	8950	8950	8950	150
554	20250310	124500	438127240	8950	8950	8950	8950	0
555	20250310	124400	438127240	8950	8910	8950	8910	2996
556	20250310	124300	411365050	8910	8900	8910	8900	602
557	20250310	124200	406007230	8900	8900	8900	8900	1
558	20250310	124100	405998330	8900	8900	8900	8900	17
559	20250310	124000	405847030	8900	8890	8900	8890	475
560	20250310	123900	401623220	8890	8890	8890	8890	36
561	20250310	123800	401303180	8890	8890	8890	8890	0
562	20250310	123700	401303180	8890	8890	8890	8890	1
563	20250310	123600	401294290	8880	8880	8880	8880	4
564	20250310	123500	401258770	8880	8880	8880	8880	300
565	20250310	123400	398594770	8880	8880	8880	8880	3
566	20250310	123300	398568130	8880	8880	8880	8880	1
567	20250310	123200	398559250	8880	8880	8880	8880	4
568	20250310	123100	398523730	8880	8880	8880	8880	1
569	20250310	123000	398514850	8880	8880	8880	8880	0
570	20250310	122900	398514850	8880	8880	8880	8880	1
571	20250310	122800	398505970	8870	8860	8870	8860	21
572	20250310	122700	398319790	8860	8860	8860	8860	30
573	20250310	122600	398053990	8860	8860	8860	8860	0
574	20250310	122500	398053990	8860	8860	8860	8860	146
575	20250310	122400	396760430	8860	8860	8860	8860	0
576	20250310	122300	396760430	8860	8860	8860	8860	0
577	20250310	122200	396760430	8860	8860	8860	8860	33
578	20250310	122100	396468050	8860	8860	8860	8860	220
579	20250310	122000	394518850	8870	8870	8870	8870	0
580	20250310	121900	394518850	8870	8870	8870	8870	149
581	20250310	121800	393197220	8880	8880	8880	8880	0
582	20250310	121700	393197220	8880	8880	8880	8880	31
583	20250310	121600	392921940	8900	8900	8900	8900	0
584	20250310	121500	392921940	8900	8900	8900	8900	0
585	20250310	121400	392921940	8900	8900	8900	8900	236
586	20250310	121300	390821540	8910	8910	8910	8910	382
587	20250310	121200	387417920	8910	8900	8910	8900	274
588	20250310	121100	384977580	8900	8900	8900	8900	1
589	20250310	121000	384968680	8890	8890	8890	8890	0
590	20250310	120900	384968680	8890	8890	8890	8890	1
591	20250310	120800	384959790	8920	8910	8920	8880	1035
592	20250310	120700	375732520	8870	8870	8870	8870	0
593	20250310	120600	375732520	8870	8870	8870	8870	0
594	20250310	120500	375732520	8870	8870	8870	8870	0
595	20250310	120400	375732520	8870	8870	8870	8870	0
596	20250310	120300	375732520	8870	8870	8870	8870	0
597	20250310	120200	375732520	8870	8870	8870	8870	0
598	20250310	120100	375732520	8870	8890	8890	8870	137
599	20250310	120000	374515130	8890	8890	8890	8890	1
600	20250310	115900	374506240	8900	8910	8910	8900	140
601	20250310	115800	373260150	8910	8910	8910	8910	100
602	20250310	115700	372369150	8910	8900	8910	8900	102
603	20250310	115600	371461340	8880	8880	8880	8880	112
604	20250310	115500	370466780	8900	8900	8900	8900	80
605	20250310	115400	369754780	8900	8900	8900	8900	20
606	20250310	115300	369576780	8890	8890	8890	8890	3
607	20250310	115200	369550110	8900	8900	8900	8900	224
608	20250310	115100	367556510	8890	8890	8890	8890	4
609	20250310	115000	367520950	8890	8890	8890	8890	11
610	20250310	114900	367423160	8900	8900	8900	8900	63
611	20250310	114800	366862460	8870	8870	8870	8870	0
612	20250310	114700	366862460	8870	8870	8870	8870	0
613	20250310	114600	366862460	8870	8900	8900	8870	9
614	20250310	114500	366782600	8900	8900	8900	8900	0
615	20250310	114400	366782600	8900	8900	8900	8900	0
616	20250310	114300	366782600	8900	8900	8900	8900	3
617	20250310	114200	366755900	8860	8860	8860	8860	60
618	20250310	114100	366224300	8900	8890	8900	8890	460
619	20250310	114000	362131450	8900	8900	8900	8900	0
620	20250310	113900	362131450	8900	8900	8900	8900	0
621	20250310	113800	362131450	8900	8900	8900	8900	1
622	20250310	113700	362122550	8850	8850	8850	8850	0
623	20250310	113600	362122550	8850	8850	8850	8850	80
624	20250310	113500	361414550	8840	8850	8850	8840	2000
625	20250310	113400	343731640	8900	8900	8900	8900	2
626	20250310	113300	343713840	8850	8890	8890	8850	255
627	20250310	113200	341451050	8850	8850	8850	8850	2
628	20250310	113100	341433350	8890	8890	8890	8890	0
629	20250310	113000	341433350	8890	8890	8890	8890	10
630	20250310	112900	341344450	8850	8860	8860	8850	1000
631	20250310	112800	332490060	8860	8880	8880	8860	595
632	20250310	112700	327208140	8860	8860	8860	8860	0
633	20250310	112600	327208140	8860	8860	8860	8860	1
634	20250310	112500	327199280	8880	8880	8880	8880	39
635	20250310	112400	326852960	8880	8880	8880	8880	1
636	20250310	112300	326844080	8880	8880	8880	8880	50
637	20250310	112200	326400080	8890	8880	8890	8880	8
638	20250310	112100	326329010	8870	8870	8870	8870	65
639	20250310	112000	325752460	8860	8860	8860	8860	40
640	20250310	111900	325398060	8870	8880	8880	8870	693
641	20250310	111800	319249320	8890	8890	8890	8890	30
642	20250310	111700	318982620	8900	8900	8900	8900	5
643	20250310	111600	318938120	8900	8900	8900	8900	5
644	20250310	111500	318893620	8880	8880	8880	8880	111
645	20250310	111400	317907940	8900	8890	8900	8890	3
646	20250310	111300	317881260	8900	8900	8900	8900	0
647	20250310	111200	317881260	8900	8900	8900	8900	1
648	20250310	111100	317872360	8900	8900	8900	8900	0
649	20250310	111000	317872360	8900	8890	8900	8870	135
650	20250310	110900	316671950	8870	8890	8890	8870	40
651	20250310	110800	316317110	8870	8870	8870	8870	100
652	20250310	110700	315430110	8870	8870	8870	8870	0
653	20250310	110600	315430110	8870	8880	8880	8870	95
654	20250310	110500	314587210	8900	8900	8900	8900	0
655	20250310	110400	314587210	8900	8900	8900	8900	0
656	20250310	110300	314587210	8900	8900	8900	8900	0
657	20250310	110200	314587210	8900	8880	8900	8880	94
658	20250310	110100	313752450	8900	8900	8900	8900	0
659	20250310	110000	313752450	8900	8900	8900	8900	0
660	20250310	105900	313752450	8900	8900	8900	8900	7
661	20250310	105800	313690150	8850	8900	8900	8850	380
662	20250310	105700	310308400	8900	8900	8900	8900	0
663	20250310	105600	310308400	8900	8900	8900	8840	131
664	20250310	105500	309149700	8900	8900	8900	8900	37
665	20250310	105400	308820400	8900	8850	8900	8850	336
666	20250310	105300	305846750	8900	8870	8900	8870	22
667	20250310	105200	305651550	8870	8870	8900	8870	308
668	20250310	105100	302914820	8870	8870	8870	8870	0
669	20250310	105000	302914820	8870	8870	8870	8870	2
670	20250310	104900	302897080	8830	8830	8830	8830	0
671	20250310	104800	302897080	8830	8830	8830	8830	20
672	20250310	104700	302720480	8830	8830	8830	8830	0
673	20250310	104600	302720480	8830	8830	8830	8830	409
674	20250310	104500	299109010	8810	8810	8810	8810	15
675	20250310	104400	298976860	8810	8810	8810	8810	0
676	20250310	104300	298976860	8810	8830	8830	8810	98
677	20250310	104200	298111560	8810	8810	8810	8810	47
678	20250310	104100	297697490	8830	8830	8830	8830	216
679	20250310	104000	295790210	8830	8810	8830	8810	123
680	20250310	103900	294706120	8830	8830	8830	8830	1
681	20250310	103800	294697290	8830	8810	8830	8810	138
682	20250310	103700	293481490	8810	8870	8870	8810	103
683	20250310	103600	292573620	8830	8830	8830	8830	77
684	20250310	103500	291893710	8870	8870	8870	8870	46
685	20250310	103400	291485690	8850	8870	8870	8850	122
686	20250310	103300	290405550	8870	8870	8870	8870	1
687	20250310	103200	290396680	8830	8870	8870	8830	188
688	20250310	103100	288736600	8820	8845	8845	8820	144
689	20250310	103000	287466470	8820	8820	8820	8820	1
690	20250310	102900	287457650	8810	8880	8880	8810	303
691	20250310	102800	284782570	8900	8900	8900	8900	1
692	20250310	102700	284773670	8840	8900	8900	8840	220
693	20250310	102600	282828810	8900	8900	8900	8900	0
694	20250310	102500	282828810	8900	8900	8900	8900	0
695	20250310	102400	282828810	8900	8830	8900	8830	131
696	20250310	102300	281672010	8850	8870	8870	8850	166
697	20250310	102200	280202430	8870	8880	8880	8870	129
698	20250310	102100	279057070	8900	8880	8900	8880	8
699	20250310	102000	278985990	8910	8910	8910	8910	41
700	20250310	101900	278620680	8880	8880	8880	8880	15
701	20250310	101800	278487480	8880	8880	8880	8880	345
702	20250310	101700	275423880	8910	8900	8910	8880	394
703	20250310	101600	271924130	8910	8910	8950	8910	65
704	20250310	101500	271344900	8910	8950	8960	8910	916
705	20250310	101400	263166200	8950	8930	8950	8930	1068
706	20250310	101300	253617760	8910	8910	8910	8910	6
707	20250310	101200	253564300	8910	8930	8940	8910	1064
708	20250310	101100	244069140	8930	8930	8930	8930	50
709	20250310	101000	243622640	8930	8930	8930	8930	137
710	20250310	100900	242399230	8930	8950	8960	8930	1091
711	20250310	100800	232643390	8950	8910	8950	8910	1564
712	20250310	100700	218659560	8910	8910	8910	8910	47
713	20250310	100600	218240790	8950	8910	8950	8900	480
714	20250310	100500	213956630	8950	8920	8950	8850	1805
715	20250310	100400	197823790	8920	8800	8920	8800	1053
716	20250310	100300	188469970	8800	8830	8830	8800	2
717	20250310	100200	188452340	8830	8800	8830	8800	303
718	20250310	100100	185785910	8780	8780	8780	8780	5
719	20250310	100000	185742010	8780	8770	8780	8770	63
720	20250310	095900	185189170	8770	8770	8770	8770	10
721	20250310	095800	185101470	8750	8750	8750	8750	61
722	20250310	095700	184567720	8750	8750	8760	8750	99
723	20250310	095600	183701370	8750	8750	8750	8750	95
724	20250310	095500	182870120	8750	8750	8750	8750	561
725	20250310	095400	177961370	8750	8740	8750	8740	246
726	20250310	095300	175809890	8740	8740	8740	8740	100
727	20250310	095200	174935890	8740	8740	8740	8740	3
728	20250310	095100	174909670	8720	8720	8720	8720	30
729	20250310	095000	174648070	8720	8720	8720	8710	607
730	20250310	094900	169358060	8700	8710	8710	8700	223
731	20250310	094800	167417680	8720	8720	8720	8720	1
732	20250310	094700	167408960	8720	8710	8720	8700	6
733	20250310	094600	167356730	8700	8730	8730	8700	1860
734	20250310	094500	151150800	8740	8740	8740	8740	3
735	20250310	094400	151124580	8750	8750	8750	8750	1
736	20250310	094300	151115830	8750	8760	8760	8750	72
737	20250310	094200	150485140	8750	8750	8750	8750	0
738	20250310	094100	150485140	8750	8750	8750	8750	0
739	20250310	094000	150485140	8750	8750	8750	8750	1
740	20250310	093900	150476390	8750	8750	8750	8720	11
741	20250310	093800	150380410	8760	8740	8760	8740	43
742	20250310	093700	150004270	8720	8720	8720	8720	1
743	20250310	093600	149995550	8750	8750	8750	8750	0
744	20250310	093500	149995550	8750	8710	8750	8710	118
745	20250310	093400	148967730	8710	8710	8710	8710	110
746	20250310	093300	148009630	8770	8770	8770	8770	0
747	20250310	093200	148009630	8770	8770	8770	8770	0
748	20250310	093100	148009630	8770	8770	8770	8770	0
749	20250310	093000	148009630	8770	8710	8770	8710	36
750	20250310	092900	147696010	8710	8790	8790	8710	365
751	20250310	092800	144513360	8790	8790	8790	8790	1
752	20250310	092700	144504570	8740	8740	8740	8740	0
753	20250310	092600	144504570	8740	8720	8740	8700	1381
754	20250310	092500	132467660	8730	8740	8740	8730	460
755	20250310	092400	128450680	8740	8740	8740	8740	305
756	20250310	092300	125784980	8740	8740	8740	8740	119
757	20250310	092200	124744920	8730	8750	8750	8730	1579
758	20250310	092100	110929840	8760	8760	8760	8760	0
759	20250310	092000	110929840	8760	8810	8840	8760	1844
760	20250310	091900	94694330	8840	8840	8840	8840	100
761	20250310	091800	93810330	8840	8840	8840	8840	0
762	20250310	091700	93810330	8840	8830	8840	8830	302
763	20250310	091600	91142850	8830	8830	8830	8830	11
764	20250310	091500	91045720	8840	8840	8840	8840	0
765	20250310	091400	91045720	8840	8840	8840	8840	100
766	20250310	091300	90161720	8840	8770	8840	8770	574
767	20250310	091200	85093610	8790	8790	8790	8790	10
768	20250310	091100	85005710	8790	8720	8790	8720	849
769	20250310	091000	77561570	8690	8710	8720	8690	1189
770	20250310	090900	67222700	8740	8710	8740	8700	351
771	20250310	090800	64168450	8710	8750	8750	8710	147
772	20250310	090700	62886570	8750	8750	8750	8750	210
773	20250310	090600	61049070	8760	8770	8770	8760	129
774	20250310	090500	59918340	8770	8700	8770	8700	1627
775	20250310	090400	45711690	8700	8710	8710	8670	703
776	20250310	090300	39590620	8710	8650	8710	8620	626
777	20250310	090200	34180510	8650	8680	8690	8650	1761
778	20250310	090100	18900680	8680	8710	8770	8650	1381
779	20250310	090000	6829560	8710	8790	8790	8710	779