KissMeData/475660/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	220000	148135995	5660	5660	5660	5660	1023
3	20250314	215900	148135995	5660	5660	5660	5660	0
4	20250314	215800	148135995	5660	5660	5660	5660	0
5	20250314	215700	148135995	5660	5660	5660	5660	0
6	20250314	215600	148135995	5660	5660	5660	5660	0
7	20250314	215500	148135995	5660	5660	5660	5660	0
8	20250314	215400	148135995	5660	5660	5660	5660	0
9	20250314	215300	148135995	5660	5660	5660	5660	0
10	20250314	215200	148135995	5660	5660	5660	5660	0
11	20250314	215100	148135995	5660	5660	5660	5660	0
12	20250314	215000	148135995	5660	5660	5660	5660	0
13	20250314	214900	148135995	5660	5660	5660	5660	0
14	20250314	214800	148135995	5660	5660	5660	5660	0
15	20250314	214700	148135995	5660	5660	5660	5660	0
16	20250314	214600	148135995	5660	5660	5660	5660	0
17	20250314	214500	148135995	5660	5660	5660	5660	0
18	20250314	214400	148135995	5660	5660	5660	5660	0
19	20250314	214300	148135995	5660	5660	5660	5660	0
20	20250314	214200	148135995	5660	5660	5660	5660	0
21	20250314	214100	148135995	5660	5660	5660	5660	0
22	20250314	214000	148135995	5660	5660	5660	5660	0
23	20250314	213900	148135995	5660	5660	5660	5660	0
24	20250314	213800	148135995	5660	5660	5660	5660	0
25	20250314	213700	148135995	5660	5660	5660	5660	0
26	20250314	213600	148135995	5660	5660	5660	5660	0
27	20250314	213500	148135995	5660	5660	5660	5660	0
28	20250314	213400	148135995	5660	5660	5660	5660	0
29	20250314	213300	148135995	5660	5660	5660	5660	0
30	20250314	213200	148135995	5660	5660	5660	5660	0
31	20250314	213100	148135995	5660	5660	5660	5660	0
32	20250314	213000	148135995	5660	5660	5660	5660	1023
33	20250314	212900	148135995	5660	5660	5660	5660	0
34	20250314	212800	148135995	5660	5660	5660	5660	0
35	20250314	212700	148135995	5660	5660	5660	5660	0
36	20250314	212600	148135995	5660	5660	5660	5660	0
37	20250314	212500	148135995	5660	5660	5660	5660	0
38	20250314	212400	148135995	5660	5660	5660	5660	0
39	20250314	212300	148135995	5660	5660	5660	5660	0
40	20250314	212200	148135995	5660	5660	5660	5660	0
41	20250314	212100	148135995	5660	5660	5660	5660	0
42	20250314	212000	148135995	5660	5660	5660	5660	0
43	20250314	211900	148135995	5660	5660	5660	5660	0
44	20250314	211800	148135995	5660	5660	5660	5660	0
45	20250314	211700	148135995	5660	5660	5660	5660	0
46	20250314	211600	148135995	5660	5660	5660	5660	0
47	20250314	211500	148135995	5660	5660	5660	5660	0
48	20250314	211400	148135995	5660	5660	5660	5660	0
49	20250314	211300	148135995	5660	5660	5660	5660	0
50	20250314	211200	148135995	5660	5660	5660	5660	0
51	20250314	211100	148135995	5660	5660	5660	5660	0
52	20250314	211000	148135995	5660	5660	5660	5660	0
53	20250314	210900	148135995	5660	5660	5660	5660	0
54	20250314	210800	148135995	5660	5660	5660	5660	0
55	20250314	210700	148135995	5660	5660	5660	5660	0
56	20250314	210600	148135995	5660	5660	5660	5660	0
57	20250314	210500	148135995	5660	5660	5660	5660	0
58	20250314	210400	148135995	5660	5660	5660	5660	0
59	20250314	210300	148135995	5660	5660	5660	5660	0
60	20250314	210200	148135995	5660	5660	5660	5660	0
61	20250314	210100	148135995	5660	5660	5660	5660	0
62	20250314	210000	148135995	5660	5660	5660	5660	1023
63	20250314	205900	148135995	5660	5660	5660	5660	0
64	20250314	205800	148135995	5660	5660	5660	5660	0
65	20250314	205700	148135995	5660	5660	5660	5660	0
66	20250314	205600	148135995	5660	5660	5660	5660	0
67	20250314	205500	148135995	5660	5660	5660	5660	0
68	20250314	205400	148135995	5660	5660	5660	5660	0
69	20250314	205300	148135995	5660	5660	5660	5660	0
70	20250314	205200	148135995	5660	5660	5660	5660	0
71	20250314	205100	148135995	5660	5660	5660	5660	0
72	20250314	205000	148135995	5660	5660	5660	5660	0
73	20250314	204900	148135995	5660	5660	5660	5660	0
74	20250314	204800	148135995	5660	5660	5660	5660	0
75	20250314	204700	148135995	5660	5660	5660	5660	0
76	20250314	204600	148135995	5660	5660	5660	5660	0
77	20250314	204500	148135995	5660	5660	5660	5660	0
78	20250314	204400	148135995	5660	5660	5660	5660	0
79	20250314	204300	148135995	5660	5660	5660	5660	0
80	20250314	204200	148135995	5660	5660	5660	5660	0
81	20250314	204100	148135995	5660	5660	5660	5660	0
82	20250314	204000	148135995	5660	5660	5660	5660	0
83	20250314	203900	148135995	5660	5660	5660	5660	0
84	20250314	203800	148135995	5660	5660	5660	5660	0
85	20250314	203700	148135995	5660	5660	5660	5660	0
86	20250314	203600	148135995	5660	5660	5660	5660	0
87	20250314	203500	148135995	5660	5660	5660	5660	0
88	20250314	203400	148135995	5660	5660	5660	5660	0
89	20250314	203300	148135995	5660	5660	5660	5660	0
90	20250314	203200	148135995	5660	5660	5660	5660	0
91	20250314	203100	148135995	5660	5660	5660	5660	0
92	20250314	203000	148135995	5660	5660	5660	5660	1023
93	20250314	202900	148135995	5660	5660	5660	5660	0
94	20250314	202800	148135995	5660	5660	5660	5660	0
95	20250314	202700	148135995	5660	5660	5660	5660	0
96	20250314	202600	148135995	5660	5660	5660	5660	0
97	20250314	202500	148135995	5660	5660	5660	5660	0
98	20250314	202400	148135995	5660	5660	5660	5660	0
99	20250314	202300	148135995	5660	5660	5660	5660	0
100	20250314	202200	148135995	5660	5660	5660	5660	0
101	20250314	202100	148135995	5660	5660	5660	5660	0
102	20250314	202000	148135995	5660	5660	5660	5660	0
103	20250314	201900	148135995	5660	5660	5660	5660	0
104	20250314	201800	148135995	5660	5660	5660	5660	0
105	20250314	201700	148135995	5660	5660	5660	5660	0
106	20250314	201600	148135995	5660	5660	5660	5660	0
107	20250314	201500	148135995	5660	5660	5660	5660	0
108	20250314	201400	148135995	5660	5660	5660	5660	0
109	20250314	201300	148135995	5660	5660	5660	5660	0
110	20250314	201200	148135995	5660	5660	5660	5660	0
111	20250314	201100	148135995	5660	5660	5660	5660	0
112	20250314	201000	148135995	5660	5660	5660	5660	0
113	20250314	200900	148135995	5660	5660	5660	5660	0
114	20250314	200800	148135995	5660	5660	5660	5660	0
115	20250314	200700	148135995	5660	5660	5660	5660	0
116	20250314	200600	148135995	5660	5660	5660	5660	0
117	20250314	200500	148135995	5660	5660	5660	5660	0
118	20250314	200400	148135995	5660	5660	5660	5660	0
119	20250314	200300	148135995	5660	5660	5660	5660	0
120	20250314	200200	148135995	5660	5660	5660	5660	0
121	20250314	200100	148135995	5660	5660	5660	5660	0
122	20250314	200000	148135995	5660	5660	5660	5660	1023
123	20250314	195900	148135995	5660	5660	5660	5660	0
124	20250314	195800	148135995	5660	5660	5660	5660	0
125	20250314	195700	148135995	5660	5660	5660	5660	0
126	20250314	195600	148135995	5660	5660	5660	5660	0
127	20250314	195500	148135995	5660	5660	5660	5660	0
128	20250314	195400	148135995	5660	5660	5660	5660	0
129	20250314	195300	148135995	5660	5660	5660	5660	0
130	20250314	195200	148135995	5660	5660	5660	5660	0
131	20250314	195100	148135995	5660	5660	5660	5660	0
132	20250314	195000	148135995	5660	5660	5660	5660	0
133	20250314	194900	148135995	5660	5660	5660	5660	0
134	20250314	194800	148135995	5660	5660	5660	5660	0
135	20250314	194700	148135995	5660	5660	5660	5660	0
136	20250314	194600	148135995	5660	5660	5660	5660	0
137	20250314	194500	148135995	5660	5660	5660	5660	0
138	20250314	194400	148135995	5660	5660	5660	5660	0
139	20250314	194300	148135995	5660	5660	5660	5660	0
140	20250314	194200	148135995	5660	5660	5660	5660	0
141	20250314	194100	148135995	5660	5660	5660	5660	0
142	20250314	194000	148135995	5660	5660	5660	5660	0
143	20250314	193900	148135995	5660	5660	5660	5660	0
144	20250314	193800	148135995	5660	5660	5660	5660	0
145	20250314	193700	148135995	5660	5660	5660	5660	0
146	20250314	193600	148135995	5660	5660	5660	5660	0
147	20250314	193500	148135995	5660	5660	5660	5660	0
148	20250314	193400	148135995	5660	5660	5660	5660	0
149	20250314	193300	148135995	5660	5660	5660	5660	0
150	20250314	193200	148135995	5660	5660	5660	5660	0
151	20250314	193100	148135995	5660	5660	5660	5660	0
152	20250314	193000	148135995	5660	5660	5660	5660	1023
153	20250314	192900	148135995	5660	5660	5660	5660	0
154	20250314	192800	148135995	5660	5660	5660	5660	0
155	20250314	192700	148135995	5660	5660	5660	5660	0
156	20250314	192600	148135995	5660	5660	5660	5660	0
157	20250314	192500	148135995	5660	5660	5660	5660	0
158	20250314	192400	148135995	5660	5660	5660	5660	0
159	20250314	192300	148135995	5660	5660	5660	5660	0
160	20250314	192200	148135995	5660	5660	5660	5660	0
161	20250314	192100	148135995	5660	5660	5660	5660	0
162	20250314	192000	148135995	5660	5660	5660	5660	0
163	20250314	191900	148135995	5660	5660	5660	5660	0
164	20250314	191800	148135995	5660	5660	5660	5660	0
165	20250314	191700	148135995	5660	5660	5660	5660	0
166	20250314	191600	148135995	5660	5660	5660	5660	0
167	20250314	191500	148135995	5660	5660	5660	5660	0
168	20250314	191400	148135995	5660	5660	5660	5660	0
169	20250314	191300	148135995	5660	5660	5660	5660	0
170	20250314	191200	148135995	5660	5660	5660	5660	0
171	20250314	191100	148135995	5660	5660	5660	5660	0
172	20250314	191000	148135995	5660	5660	5660	5660	0
173	20250314	190900	148135995	5660	5660	5660	5660	0
174	20250314	190800	148135995	5660	5660	5660	5660	0
175	20250314	190700	148135995	5660	5660	5660	5660	0
176	20250314	190600	148135995	5660	5660	5660	5660	0
177	20250314	190500	148135995	5660	5660	5660	5660	0
178	20250314	190400	148135995	5660	5660	5660	5660	0
179	20250314	190300	148135995	5660	5660	5660	5660	0
180	20250314	190200	148135995	5660	5660	5660	5660	0
181	20250314	190100	148135995	5660	5660	5660	5660	0
182	20250314	190000	148135995	5660	5660	5660	5660	1023
183	20250314	185900	148135995	5660	5660	5660	5660	0
184	20250314	185800	148135995	5660	5660	5660	5660	0
185	20250314	185700	148135995	5660	5660	5660	5660	0
186	20250314	185600	148135995	5660	5660	5660	5660	0
187	20250314	185500	148135995	5660	5660	5660	5660	0
188	20250314	185400	148135995	5660	5660	5660	5660	0
189	20250314	185300	148135995	5660	5660	5660	5660	0
190	20250314	185200	148135995	5660	5660	5660	5660	0
191	20250314	185100	148135995	5660	5660	5660	5660	0
192	20250314	185000	148135995	5660	5660	5660	5660	0
193	20250314	184900	148135995	5660	5660	5660	5660	0
194	20250314	184800	148135995	5660	5660	5660	5660	0
195	20250314	184700	148135995	5660	5660	5660	5660	0
196	20250314	184600	148135995	5660	5660	5660	5660	0
197	20250314	184500	148135995	5660	5660	5660	5660	0
198	20250314	184400	148135995	5660	5660	5660	5660	0
199	20250314	184300	148135995	5660	5660	5660	5660	0
200	20250314	184200	148135995	5660	5660	5660	5660	0
201	20250314	184100	148135995	5660	5660	5660	5660	0
202	20250314	184000	148135995	5660	5660	5660	5660	0
203	20250314	183900	148135995	5660	5660	5660	5660	0
204	20250314	183800	148135995	5660	5660	5660	5660	0
205	20250314	183700	148135995	5660	5660	5660	5660	0
206	20250314	183600	148135995	5660	5660	5660	5660	0
207	20250314	183500	148135995	5660	5660	5660	5660	0
208	20250314	183400	148135995	5660	5660	5660	5660	0
209	20250314	183300	148135995	5660	5660	5660	5660	0
210	20250314	183200	148135995	5660	5660	5660	5660	0
211	20250314	183100	148135995	5660	5660	5660	5660	0
212	20250314	183000	148135995	5660	5660	5660	5660	1023
213	20250314	182900	148135995	5660	5660	5660	5660	0
214	20250314	182800	148135995	5660	5660	5660	5660	0
215	20250314	182700	148135995	5660	5660	5660	5660	0
216	20250314	182600	148135995	5660	5660	5660	5660	0
217	20250314	182500	148135995	5660	5660	5660	5660	0
218	20250314	182400	148135995	5660	5660	5660	5660	0
219	20250314	182300	148135995	5660	5660	5660	5660	0
220	20250314	182200	148135995	5660	5660	5660	5660	0
221	20250314	182100	148135995	5660	5660	5660	5660	0
222	20250314	182000	148135995	5660	5660	5660	5660	0
223	20250314	181900	148135995	5660	5660	5660	5660	0
224	20250314	181800	148135995	5660	5660	5660	5660	0
225	20250314	181700	148135995	5660	5660	5660	5660	0
226	20250314	181600	148135995	5660	5660	5660	5660	0
227	20250314	181500	148135995	5660	5660	5660	5660	0
228	20250314	181400	148135995	5660	5660	5660	5660	0
229	20250314	181300	148135995	5660	5660	5660	5660	0
230	20250314	181200	148135995	5660	5660	5660	5660	0
231	20250314	181100	148135995	5660	5660	5660	5660	0
232	20250314	181000	148135995	5660	5660	5660	5660	0
233	20250314	180900	148135995	5660	5660	5660	5660	0
234	20250314	180800	148135995	5660	5660	5660	5660	0
235	20250314	180700	148135995	5660	5660	5660	5660	0
236	20250314	180600	148135995	5660	5660	5660	5660	0
237	20250314	180500	148135995	5660	5660	5660	5660	0
238	20250314	180400	148135995	5660	5660	5660	5660	0
239	20250314	180300	148135995	5660	5660	5660	5660	0
240	20250314	180200	148135995	5660	5660	5660	5660	0
241	20250314	180100	148135995	5660	5660	5660	5660	0
242	20250314	180000	148135995	5660	5660	5660	5660	1023
243	20250314	175900	148135995	5660	5660	5660	5660	0
244	20250314	175800	148135995	5660	5660	5660	5660	0
245	20250314	175700	148135995	5660	5660	5660	5660	0
246	20250314	175600	148135995	5660	5660	5660	5660	0
247	20250314	175500	148135995	5660	5660	5660	5660	0
248	20250314	175400	148135995	5660	5660	5660	5660	0
249	20250314	175300	148135995	5660	5660	5660	5660	0
250	20250314	175200	148135995	5660	5660	5660	5660	0
251	20250314	175100	148135995	5660	5660	5660	5660	0
252	20250314	175000	148135995	5660	5660	5660	5660	0
253	20250314	174900	148135995	5660	5660	5660	5660	0
254	20250314	174800	148135995	5660	5660	5660	5660	0
255	20250314	174700	148135995	5660	5660	5660	5660	0
256	20250314	174600	148135995	5660	5660	5660	5660	0
257	20250314	174500	148135995	5660	5660	5660	5660	0
258	20250314	174400	148135995	5660	5660	5660	5660	0
259	20250314	174300	148135995	5660	5660	5660	5660	0
260	20250314	174200	148135995	5660	5660	5660	5660	0
261	20250314	174100	148135995	5660	5660	5660	5660	0
262	20250314	174000	148135995	5660	5660	5660	5660	0
263	20250314	173900	148135995	5660	5660	5660	5660	0
264	20250314	173800	148135995	5660	5660	5660	5660	0
265	20250314	173700	148135995	5660	5660	5660	5660	0
266	20250314	173600	148135995	5660	5660	5660	5660	0
267	20250314	173500	148135995	5660	5660	5660	5660	0
268	20250314	173400	148135995	5660	5660	5660	5660	0
269	20250314	173300	148135995	5660	5660	5660	5660	0
270	20250314	173200	148135995	5660	5660	5660	5660	0
271	20250314	173100	148135995	5660	5660	5660	5660	0
272	20250314	173000	148135995	5660	5660	5660	5660	1023
273	20250314	172900	148135995	5660	5660	5660	5660	0
274	20250314	172800	148135995	5660	5660	5660	5660	0
275	20250314	172700	148135995	5660	5660	5660	5660	0
276	20250314	172600	148135995	5660	5660	5660	5660	0
277	20250314	172500	148135995	5660	5660	5660	5660	0
278	20250314	172400	148135995	5660	5660	5660	5660	0
279	20250314	172300	148135995	5660	5660	5660	5660	0
280	20250314	172200	148135995	5660	5660	5660	5660	0
281	20250314	172100	148135995	5660	5660	5660	5660	0
282	20250314	172000	148135995	5660	5660	5660	5660	0
283	20250314	171900	148135995	5660	5660	5660	5660	0
284	20250314	171800	148135995	5660	5660	5660	5660	0
285	20250314	171700	148135995	5660	5660	5660	5660	0
286	20250314	171600	148135995	5660	5660	5660	5660	0
287	20250314	171500	148135995	5660	5660	5660	5660	0
288	20250314	171400	148135995	5660	5660	5660	5660	0
289	20250314	171300	148135995	5660	5660	5660	5660	0
290	20250314	171200	148135995	5660	5660	5660	5660	0
291	20250314	171100	148135995	5660	5660	5660	5660	0
292	20250314	171000	148135995	5660	5660	5660	5660	0
293	20250314	170900	148135995	5660	5660	5660	5660	0
294	20250314	170800	148135995	5660	5660	5660	5660	0
295	20250314	170700	148135995	5660	5660	5660	5660	0
296	20250314	170600	148135995	5660	5660	5660	5660	0
297	20250314	170500	148135995	5660	5660	5660	5660	0
298	20250314	170400	148135995	5660	5660	5660	5660	0
299	20250314	170300	148135995	5660	5660	5660	5660	0
300	20250314	170200	148135995	5660	5660	5660	5660	0
301	20250314	170100	148135995	5660	5660	5660	5660	0
302	20250314	170000	148135995	5660	5660	5660	5660	1023
303	20250314	165900	148135995	5660	5660	5660	5660	0
304	20250314	165800	148135995	5660	5660	5660	5660	0
305	20250314	165700	148135995	5660	5660	5660	5660	0
306	20250314	165600	148135995	5660	5660	5660	5660	0
307	20250314	165500	148135995	5660	5660	5660	5660	0
308	20250314	165400	148135995	5660	5660	5660	5660	0
309	20250314	165300	148135995	5660	5660	5660	5660	0
310	20250314	165200	148135995	5660	5660	5660	5660	0
311	20250314	165100	148135995	5660	5660	5660	5660	0
312	20250314	165000	148135995	5660	5660	5660	5660	0
313	20250314	164900	148135995	5660	5660	5660	5660	0
314	20250314	164800	148135995	5660	5660	5660	5660	0
315	20250314	164700	148135995	5660	5660	5660	5660	0
316	20250314	164600	148135995	5660	5660	5660	5660	0
317	20250314	164500	148135995	5660	5660	5660	5660	0
318	20250314	164400	148135995	5660	5660	5660	5660	0
319	20250314	164300	148135995	5660	5660	5660	5660	0
320	20250314	164200	148135995	5660	5660	5660	5660	0
321	20250314	164100	148135995	5660	5660	5660	5660	0
322	20250314	164000	148135995	5660	5660	5660	5660	0
323	20250314	163900	148135995	5660	5660	5660	5660	0
324	20250314	163800	148135995	5660	5660	5660	5660	0
325	20250314	163700	148135995	5660	5660	5660	5660	0
326	20250314	163600	148135995	5660	5660	5660	5660	0
327	20250314	163500	148135995	5660	5660	5660	5660	0
328	20250314	163400	148135995	5660	5660	5660	5660	0
329	20250314	163300	148135995	5660	5660	5660	5660	0
330	20250314	163200	148135995	5660	5660	5660	5660	0
331	20250314	163100	148135995	5660	5660	5660	5660	0
332	20250314	163000	148135995	5660	5660	5660	5660	1023
333	20250314	162900	148135995	5660	5660	5660	5660	0
334	20250314	162800	148135995	5660	5660	5660	5660	0
335	20250314	162700	148135995	5660	5660	5660	5660	0
336	20250314	162600	148135995	5660	5660	5660	5660	0
337	20250314	162500	148135995	5660	5660	5660	5660	0
338	20250314	162400	148135995	5660	5660	5660	5660	0
339	20250314	162300	148135995	5660	5660	5660	5660	0
340	20250314	162200	148135995	5660	5660	5660	5660	0
341	20250314	162100	148135995	5660	5660	5660	5660	0
342	20250314	162000	148135995	5660	5660	5660	5660	0
343	20250314	161900	148135995	5660	5660	5660	5660	0
344	20250314	161800	148135995	5660	5660	5660	5660	0
345	20250314	161700	148135995	5660	5660	5660	5660	0
346	20250314	161600	148135995	5660	5660	5660	5660	0
347	20250314	161500	148135995	5660	5660	5660	5660	0
348	20250314	161400	148135995	5660	5660	5660	5660	0
349	20250314	161300	148135995	5660	5660	5660	5660	0
350	20250314	161200	148135995	5660	5660	5660	5660	0
351	20250314	161100	148135995	5660	5660	5660	5660	0
352	20250314	161000	148135995	5660	5660	5660	5660	0
353	20250314	160900	148135995	5660	5660	5660	5660	0
354	20250314	160800	148135995	5660	5660	5660	5660	0
355	20250314	160700	148135995	5660	5660	5660	5660	0
356	20250314	160600	148135995	5660	5660	5660	5660	0
357	20250314	160500	148135995	5660	5660	5660	5660	0
358	20250314	160400	148135995	5660	5660	5660	5660	0
359	20250314	160300	148135995	5660	5660	5660	5660	0
360	20250314	160200	148135995	5660	5660	5660	5660	0
361	20250314	160100	148135995	5660	5660	5660	5660	0
362	20250314	160000	148135995	5660	5660	5660	5660	1023
363	20250314	155900	148135995	5660	5660	5660	5660	0
364	20250314	155800	148135995	5660	5660	5660	5660	0
365	20250314	155700	148135995	5660	5660	5660	5660	0
366	20250314	155600	148135995	5660	5660	5660	5660	0
367	20250314	155500	148135995	5660	5660	5660	5660	0
368	20250314	155400	148135995	5660	5660	5660	5660	0
369	20250314	155300	148135995	5660	5660	5660	5660	0
370	20250314	155200	148135995	5660	5660	5660	5660	0
371	20250314	155100	148135995	5660	5660	5660	5660	0
372	20250314	155000	148135995	5660	5660	5660	5660	0
373	20250314	154900	148135995	5660	5660	5660	5660	0
374	20250314	154800	148135995	5660	5660	5660	5660	0
375	20250314	154700	148135995	5660	5660	5660	5660	0
376	20250314	154600	148135995	5660	5660	5660	5660	0
377	20250314	154500	148135995	5660	5660	5660	5660	0
378	20250314	154400	148135995	5660	5660	5660	5660	0
379	20250314	154300	148135995	5660	5660	5660	5660	0
380	20250314	154200	148135995	5660	5660	5660	5660	0
381	20250314	154100	148135995	5660	5660	5660	5660	0
382	20250314	154000	148135995	5660	5660	5660	5660	0
383	20250314	153900	148135995	5660	5660	5660	5660	0
384	20250314	153800	148135995	5660	5660	5660	5660	0
385	20250314	153700	148135995	5660	5660	5660	5660	0
386	20250314	153600	148135995	5660	5660	5660	5660	0
387	20250314	153500	148135995	5660	5660	5660	5660	0
388	20250314	153400	148135995	5660	5660	5660	5660	0
389	20250314	153300	148135995	5660	5660	5660	5660	0
390	20250314	153200	148135995	5660	5660	5660	5660	0
391	20250314	153100	148135995	5660	5660	5660	5660	0
392	20250314	153000	148135995	5660	5660	5660	5660	2046
393	20250314	152900	142345815	5650	5650	5650	5650	0
394	20250314	152800	142345815	5650	5650	5650	5650	0
395	20250314	152700	142345815	5650	5650	5650	5650	0
396	20250314	152600	142345815	5650	5650	5650	5650	0
397	20250314	152500	142345815	5650	5650	5650	5650	0
398	20250314	152400	142345815	5650	5650	5650	5650	0
399	20250314	152300	142345815	5650	5650	5650	5650	0
400	20250314	152200	142345815	5650	5650	5650	5650	0
401	20250314	152100	142345815	5650	5650	5650	5650	0
402	20250314	152000	142345815	5650	5650	5650	5650	0
403	20250314	151900	142345815	5650	5650	5650	5600	1422
404	20250314	151800	134380585	5650	5640	5660	5640	2101
405	20250314	151700	122513825	5650	5650	5650	5650	0
406	20250314	151600	122513825	5650	5650	5650	5650	1797
407	20250314	151500	112360775	5650	5640	5650	5640	610
408	20250314	151400	108917275	5640	5620	5640	5620	1012
409	20250314	151300	103221605	5630	5630	5630	5630	0
410	20250314	151200	103221605	5630	5630	5630	5630	113
411	20250314	151100	102585415	5630	5620	5630	5620	17
412	20250314	151000	102489855	5580	5580	5580	5580	0
413	20250314	150900	102489855	5580	5590	5630	5580	1186
414	20250314	150800	95846245	5570	5570	5570	5570	0
415	20250314	150700	95846245	5570	5570	5570	5570	11
416	20250314	150600	95784975	5570	5570	5570	5570	49
417	20250314	150500	95512045	5570	5570	5570	5570	140
418	20250314	150400	94732245	5570	5570	5570	5570	0
419	20250314	150300	94732245	5570	5570	5570	5570	1
420	20250314	150200	94726675	5570	5570	5570	5570	1
421	20250314	150100	94721105	5560	5560	5560	5560	0
422	20250314	150000	94721105	5560	5560	5560	5560	16
423	20250314	145900	94632145	5550	5550	5550	5550	0
424	20250314	145800	94632145	5550	5550	5550	5550	0
425	20250314	145700	94632145	5550	5550	5550	5550	0
426	20250314	145600	94632145	5550	5550	5550	5550	0
427	20250314	145500	94632145	5550	5550	5550	5550	13
428	20250314	145400	94559995	5550	5550	5550	5550	0
429	20250314	145300	94559995	5550	5550	5550	5550	0
430	20250314	145200	94559995	5550	5560	5560	5550	33
431	20250314	145100	94376795	5570	5570	5570	5570	0
432	20250314	145000	94376795	5570	5570	5570	5570	1
433	20250314	144900	94371225	5570	5570	5570	5570	0
434	20250314	144800	94371225	5570	5570	5570	5570	0
435	20250314	144700	94371225	5570	5570	5570	5570	0
436	20250314	144600	94371225	5570	5570	5570	5570	0
437	20250314	144500	94371225	5570	5570	5570	5570	0
438	20250314	144400	94371225	5570	5570	5570	5570	2
439	20250314	144300	94360085	5570	5560	5570	5560	2
440	20250314	144200	94348955	5570	5570	5570	5570	0
441	20250314	144100	94348955	5570	5570	5570	5570	0
442	20250314	144000	94348955	5570	5560	5570	5560	526
443	20250314	143900	91424135	5570	5570	5570	5570	50
444	20250314	143800	91145635	5570	5570	5570	5570	0
445	20250314	143700	91145635	5570	5570	5570	5570	0
446	20250314	143600	91145635	5570	5570	5570	5570	0
447	20250314	143500	91145635	5570	5570	5570	5570	0
448	20250314	143400	91145635	5570	5570	5570	5570	0
449	20250314	143300	91145635	5570	5570	5570	5570	0
450	20250314	143200	91145635	5570	5570	5570	5570	0
451	20250314	143100	91145635	5570	5570	5570	5570	0
452	20250314	143000	91145635	5570	5570	5570	5570	0
453	20250314	142900	91145635	5570	5570	5570	5570	0
454	20250314	142800	91145635	5570	5570	5570	5570	0
455	20250314	142700	91145635	5570	5570	5570	5570	0
456	20250314	142600	91145635	5570	5570	5570	5570	0
457	20250314	142500	91145635	5570	5570	5570	5570	0
458	20250314	142400	91145635	5570	5570	5570	5570	0
459	20250314	142300	91145635	5570	5570	5570	5570	0
460	20250314	142200	91145635	5570	5570	5570	5570	2
461	20250314	142100	91134495	5570	5570	5570	5570	0
462	20250314	142000	91134495	5570	5570	5570	5570	0
463	20250314	141900	91134495	5570	5570	5570	5570	0
464	20250314	141800	91134495	5570	5570	5570	5570	1
465	20250314	141700	91128925	5580	5580	5580	5580	0
466	20250314	141600	91128925	5580	5565	5580	5540	713
467	20250314	141500	87175395	5590	5590	5590	5590	0
468	20250314	141400	87175395	5590	5590	5590	5590	0
469	20250314	141300	87175395	5590	5590	5590	5590	0
470	20250314	141200	87175395	5590	5590	5590	5590	0
471	20250314	141100	87175395	5590	5590	5590	5590	0
472	20250314	141000	87175395	5590	5590	5590	5590	0
473	20250314	140900	87175395	5590	5590	5590	5590	0
474	20250314	140800	87175395	5590	5590	5590	5590	13
475	20250314	140700	87102725	5590	5585	5590	5550	6
476	20250314	140600	87069255	5600	5600	5600	5600	33
477	20250314	140500	86884455	5600	5580	5600	5580	646
478	20250314	140400	83273395	5580	5570	5580	5570	250
479	20250314	140300	81879395	5570	5570	5570	5570	0
480	20250314	140200	81879395	5570	5570	5570	5570	200
481	20250314	140100	80765395	5560	5560	5560	5560	1
482	20250314	140000	80759835	5570	5570	5570	5570	10
483	20250314	135900	80704135	5570	5570	5570	5570	0
484	20250314	135800	80704135	5570	5560	5570	5560	3
485	20250314	135700	80687445	5570	5575	5575	5570	4
486	20250314	135600	80665155	5580	5580	5580	5580	51
487	20250314	135500	80380575	5580	5580	5580	5580	1
488	20250314	135400	80374995	5580	5580	5580	5580	0
489	20250314	135300	80374995	5580	5550	5580	5550	502
490	20250314	135200	77588835	5560	5560	5560	5560	224
491	20250314	135100	76343395	5560	5560	5560	5560	0
492	20250314	135000	76343395	5560	5570	5570	5560	215
493	20250314	134900	75146665	5580	5580	5580	5580	2
494	20250314	134800	75135505	5570	5575	5575	5570	67
495	20250314	134700	74762305	5580	5580	5580	5580	28
496	20250314	134600	74606065	5580	5580	5580	5580	0
497	20250314	134500	74606065	5580	5590	5590	5580	13
498	20250314	134400	74533505	5580	5580	5580	5580	0
499	20250314	134300	74533505	5580	5580	5580	5580	71
500	20250314	134200	74137325	5580	5580	5580	5580	1
501	20250314	134100	74131745	5590	5590	5590	5590	0
502	20250314	134000	74131745	5590	5590	5590	5590	0
503	20250314	133900	74131745	5590	5590	5590	5590	0
504	20250314	133800	74131745	5590	5590	5590	5590	1
505	20250314	133700	74126155	5560	5560	5560	5560	0
506	20250314	133600	74126155	5560	5560	5560	5560	474
507	20250314	133500	71490715	5560	5560	5560	5560	0
508	20250314	133400	71490715	5560	5560	5560	5560	0
509	20250314	133300	71490715	5560	5560	5560	5560	150
510	20250314	133200	70656715	5560	5560	5560	5560	0
511	20250314	133100	70656715	5560	5560	5560	5560	0
512	20250314	133000	70656715	5560	5560	5560	5560	0
513	20250314	132900	70656715	5560	5560	5560	5560	0
514	20250314	132800	70656715	5560	5560	5560	5560	0
515	20250314	132700	70656715	5560	5570	5570	5560	251
516	20250314	132600	69261145	5570	5570	5570	5570	0
517	20250314	132500	69261145	5570	5570	5570	5570	0
518	20250314	132400	69261145	5570	5570	5570	5570	0
519	20250314	132300	69261145	5570	5570	5570	5570	0
520	20250314	132200	69261145	5570	5570	5570	5570	26
521	20250314	132100	69116325	5570	5580	5580	5570	26
522	20250314	132000	68971375	5580	5570	5580	5570	190
523	20250314	131900	67911435	5570	5570	5570	5570	0
524	20250314	131800	67911435	5570	5570	5570	5570	0
525	20250314	131700	67911435	5570	5570	5570	5570	0
526	20250314	131600	67911435	5570	5570	5570	5570	74
527	20250314	131500	67499255	5580	5580	5580	5580	0
528	20250314	131400	67499255	5580	5570	5580	5570	201
529	20250314	131300	66379315	5560	5560	5560	5560	0
530	20250314	131200	66379315	5560	5560	5560	5560	0
531	20250314	131100	66379315	5560	5560	5560	5560	0
532	20250314	131000	66379315	5560	5560	5560	5560	0
533	20250314	130900	66379315	5560	5560	5560	5560	0
534	20250314	130800	66379315	5560	5560	5560	5560	0
535	20250314	130700	66379315	5560	5560	5560	5560	1
536	20250314	130600	66373755	5560	5560	5560	5560	0
537	20250314	130500	66373755	5560	5560	5560	5560	0
538	20250314	130400	66373755	5560	5560	5560	5560	0
539	20250314	130300	66373755	5560	5560	5560	5560	0
540	20250314	130200	66373755	5560	5560	5560	5560	0
541	20250314	130100	66373755	5560	5560	5560	5560	164
542	20250314	130000	65461915	5560	5560	5560	5560	30
543	20250314	125900	65295115	5560	5560	5560	5560	33
544	20250314	125800	65111635	5560	5560	5560	5560	0
545	20250314	125700	65111635	5560	5560	5560	5560	100
546	20250314	125600	64555635	5560	5560	5560	5560	0
547	20250314	125500	64555635	5560	5560	5560	5560	0
548	20250314	125400	64555635	5560	5560	5560	5560	0
549	20250314	125300	64555635	5560	5560	5560	5560	1
550	20250314	125200	64550075	5560	5570	5570	5560	36
551	20250314	125100	64349855	5570	5570	5570	5570	0
552	20250314	125000	64349855	5570	5570	5570	5570	0
553	20250314	124900	64349855	5570	5570	5570	5570	0
554	20250314	124800	64349855	5570	5570	5570	5570	0
555	20250314	124700	64349855	5570	5570	5570	5570	2
556	20250314	124600	64338715	5560	5560	5560	5560	0
557	20250314	124500	64338715	5560	5560	5560	5560	1
558	20250314	124400	64333155	5550	5550	5550	5550	0
559	20250314	124300	64333155	5550	5550	5550	5550	1
560	20250314	124200	64327605	5560	5560	5560	5560	0
561	20250314	124100	64327605	5560	5560	5560	5560	1
562	20250314	124000	64322045	5570	5570	5570	5570	0
563	20250314	123900	64322045	5570	5570	5570	5570	0
564	20250314	123800	64322045	5570	5570	5570	5570	0
565	20250314	123700	64322045	5570	5570	5570	5570	300
566	20250314	123600	62651045	5560	5550	5560	5550	275
567	20250314	123500	61122265	5540	5540	5540	5540	0
568	20250314	123400	61122265	5540	5540	5540	5540	2
569	20250314	123300	61111185	5550	5550	5550	5550	0
570	20250314	123200	61111185	5550	5520	5550	5520	144
571	20250314	123100	60314985	5520	5540	5540	5520	331
572	20250314	123000	58484155	5540	5540	5540	5540	0
573	20250314	122900	58484155	5540	5540	5540	5540	0
574	20250314	122800	58484155	5540	5540	5540	5540	0
575	20250314	122700	58484155	5540	5540	5540	5540	1
576	20250314	122600	58478615	5550	5550	5550	5550	0
577	20250314	122500	58478615	5550	5550	5550	5550	0
578	20250314	122400	58478615	5550	5550	5550	5550	0
579	20250314	122300	58478615	5550	5550	5550	5550	0
580	20250314	122200	58478615	5550	5550	5550	5550	2
581	20250314	122100	58467515	5560	5560	5560	5560	0
582	20250314	122000	58467515	5560	5560	5560	5560	0
583	20250314	121900	58467515	5560	5560	5560	5560	0
584	20250314	121800	58467515	5560	5560	5560	5560	0
585	20250314	121700	58467515	5560	5560	5560	5560	0
586	20250314	121600	58467515	5560	5560	5560	5560	0
587	20250314	121500	58467515	5560	5560	5560	5560	1
588	20250314	121400	58461955	5520	5520	5520	5520	0
589	20250314	121300	58461955	5520	5520	5520	5520	1
590	20250314	121200	58456435	5520	5520	5520	5520	1
591	20250314	121100	58450915	5560	5560	5560	5560	0
592	20250314	121000	58450915	5560	5560	5560	5560	0
593	20250314	120900	58450915	5560	5510	5560	5510	9
594	20250314	120800	58401275	5550	5550	5550	5550	0
595	20250314	120700	58401275	5550	5550	5550	5550	1
596	20250314	120600	58395725	5560	5550	5560	5530	201
597	20250314	120500	57284125	5530	5530	5530	5530	0
598	20250314	120400	57284125	5530	5530	5530	5530	1
599	20250314	120300	57278595	5560	5560	5560	5560	0
600	20250314	120200	57278595	5560	5560	5560	5560	0
601	20250314	120100	57278595	5560	5560	5560	5560	0
602	20250314	120000	57278595	5560	5560	5560	5560	0
603	20250314	115900	57278595	5560	5560	5560	5560	0
604	20250314	115800	57278595	5560	5560	5560	5560	0
605	20250314	115700	57278595	5560	5560	5560	5560	0
606	20250314	115600	57278595	5560	5560	5560	5560	690
607	20250314	115500	53442195	5560	5560	5560	5560	0
608	20250314	115400	53442195	5560	5540	5560	5540	9
609	20250314	115300	53392175	5540	5540	5540	5540	1
610	20250314	115200	53386635	5560	5560	5560	5560	0
611	20250314	115100	53386635	5560	5550	5560	5550	12
612	20250314	115000	53319925	5560	5560	5560	5560	0
613	20250314	114900	53319925	5560	5560	5560	5560	0
614	20250314	114800	53319925	5560	5560	5560	5560	0
615	20250314	114700	53319925	5560	5560	5560	5560	0
616	20250314	114600	53319925	5560	5560	5560	5560	0
617	20250314	114500	53319925	5560	5560	5560	5560	30
618	20250314	114400	53153125	5560	5560	5560	5560	0
619	20250314	114300	53153125	5560	5540	5560	5510	304
620	20250314	114200	51476095	5550	5550	5550	5550	0
621	20250314	114100	51476095	5550	5550	5550	5550	0
622	20250314	114000	51476095	5550	5550	5550	5550	1
623	20250314	113900	51470545	5540	5540	5540	5540	0
624	20250314	113800	51470545	5540	5540	5540	5540	0
625	20250314	113700	51470545	5540	5540	5540	5540	7
626	20250314	113600	51431765	5530	5530	5530	5530	0
627	20250314	113500	51431765	5530	5530	5530	5530	0
628	20250314	113400	51431765	5530	5530	5530	5530	0
629	20250314	113300	51431765	5530	5530	5530	5530	2
630	20250314	113200	51420705	5560	5560	5560	5560	0
631	20250314	113100	51420705	5560	5560	5560	5560	0
632	20250314	113000	51420705	5560	5560	5560	5560	0
633	20250314	112900	51420705	5560	5560	5560	5560	1
634	20250314	112800	51415145	5520	5520	5520	5520	401
635	20250314	112700	49201625	5520	5520	5520	5520	1
636	20250314	112600	49196105	5560	5560	5560	5560	0
637	20250314	112500	49196105	5560	5560	5560	5560	1
638	20250314	112400	49190545	5520	5520	5520	5520	0
639	20250314	112300	49190545	5520	5520	5520	5520	1
640	20250314	112200	49185025	5560	5565	5565	5560	12
641	20250314	112100	49118255	5565	5565	5565	5565	91
642	20250314	112000	48611840	5570	5570	5570	5570	0
643	20250314	111900	48611840	5570	5570	5570	5570	0
644	20250314	111800	48611840	5570	5570	5570	5570	0
645	20250314	111700	48611840	5570	5570	5570	5570	2
646	20250314	111600	48600700	5540	5540	5540	5540	38
647	20250314	111500	48390180	5530	5530	5530	5530	0
648	20250314	111400	48390180	5530	5530	5530	5530	1
649	20250314	111300	48384650	5530	5530	5530	5530	1
650	20250314	111200	48379120	5540	5540	5540	5540	0
651	20250314	111100	48379120	5540	5540	5540	5540	0
652	20250314	111000	48379120	5540	5540	5540	5540	0
653	20250314	110900	48379120	5540	5540	5540	5540	100
654	20250314	110800	47825120	5520	5530	5530	5520	105
655	20250314	110700	47244520	5540	5530	5540	5530	7
656	20250314	110600	47205750	5540	5540	5540	5540	0
657	20250314	110500	47205750	5540	5540	5540	5540	0
658	20250314	110400	47205750	5540	5550	5550	5540	346
659	20250314	110300	45288780	5550	5550	5550	5550	3
660	20250314	110200	45272130	5570	5570	5570	5570	0
661	20250314	110100	45272130	5570	5570	5570	5570	0
662	20250314	110000	45272130	5570	5570	5570	5570	0
663	20250314	105900	45272130	5570	5570	5570	5570	0
664	20250314	105800	45272130	5570	5570	5570	5570	0
665	20250314	105700	45272130	5570	5570	5570	5570	0
666	20250314	105600	45272130	5570	5570	5570	5570	1
667	20250314	105500	45266560	5550	5550	5550	5550	83
668	20250314	105400	44805910	5530	5530	5530	5530	0
669	20250314	105300	44805910	5530	5530	5530	5530	1
670	20250314	105200	44800380	5570	5570	5570	5570	0
671	20250314	105100	44800380	5570	5570	5570	5570	0
672	20250314	105000	44800380	5570	5570	5570	5570	0
673	20250314	104900	44800380	5570	5570	5570	5570	1
674	20250314	104800	44794810	5550	5550	5550	5550	0
675	20250314	104700	44794810	5550	5540	5550	5540	200
676	20250314	104600	43685810	5540	5530	5540	5530	199
677	20250314	104500	42585280	5490	5490	5490	5490	0
678	20250314	104400	42585280	5490	5490	5490	5490	1
679	20250314	104300	42579790	5490	5490	5490	5490	1
680	20250314	104200	42574300	5530	5530	5530	5530	0
681	20250314	104100	42574300	5530	5530	5530	5530	0
682	20250314	104000	42574300	5530	5530	5530	5530	0
683	20250314	103900	42574300	5530	5530	5530	5530	0
684	20250314	103800	42574300	5530	5530	5530	5530	0
685	20250314	103700	42574300	5530	5500	5530	5500	2
686	20250314	103600	42563270	5490	5490	5490	5490	0
687	20250314	103500	42563270	5490	5490	5490	5490	0
688	20250314	103400	42563270	5490	5490	5490	5490	0
689	20250314	103300	42563270	5490	5490	5490	5490	2
690	20250314	103200	42552290	5530	5490	5530	5490	101
691	20250314	103100	41997760	5490	5500	5500	5490	100
692	20250314	103000	41448650	5530	5530	5530	5530	1
693	20250314	102900	41443120	5500	5500	5500	5500	500
694	20250314	102800	38693120	5500	5500	5500	5500	0
695	20250314	102700	38693120	5500	5520	5520	5500	589
696	20250314	102600	35447980	5520	5520	5520	5520	0
697	20250314	102500	35447980	5520	5520	5520	5520	0
698	20250314	102400	35447980	5520	5530	5530	5520	11
699	20250314	102300	35387230	5540	5540	5540	5540	0
700	20250314	102200	35387230	5540	5540	5540	5540	0
701	20250314	102100	35387230	5540	5540	5540	5540	0
702	20250314	102000	35387230	5540	5540	5540	5540	3
703	20250314	101900	35370610	5540	5540	5540	5540	0
704	20250314	101800	35370610	5540	5540	5540	5540	3
705	20250314	101700	35353990	5540	5540	5540	5540	0
706	20250314	101600	35353990	5540	5540	5540	5540	0
707	20250314	101500	35353990	5540	5540	5540	5540	0
708	20250314	101400	35353990	5540	5540	5540	5540	0
709	20250314	101300	35353990	5540	5520	5540	5520	102
710	20250314	101200	34790930	5520	5530	5530	5520	199
711	20250314	101100	33692230	5540	5540	5540	5540	0
712	20250314	101000	33692230	5540	5540	5540	5540	0
713	20250314	100900	33692230	5540	5540	5540	5540	0
714	20250314	100800	33692230	5540	5540	5540	5540	48
715	20250314	100700	33426310	5540	5540	5540	5540	1
716	20250314	100600	33420770	5550	5550	5550	5550	90
717	20250314	100500	32921270	5550	5550	5550	5550	0
718	20250314	100400	32921270	5550	5540	5550	5540	2
719	20250314	100300	32910180	5550	5530	5550	5530	2
720	20250314	100200	32899100	5550	5550	5550	5550	0
721	20250314	100100	32899100	5550	5540	5550	5540	7
722	20250314	100000	32860310	5540	5540	5540	5540	0
723	20250314	095900	32860310	5540	5540	5540	5540	4
724	20250314	095800	32838150	5560	5560	5560	5560	0
725	20250314	095700	32838150	5560	5560	5560	5560	0
726	20250314	095600	32838150	5560	5560	5560	5560	2
727	20250314	095500	32827030	5520	5520	5520	5520	0
728	20250314	095400	32827030	5520	5520	5520	5520	0
729	20250314	095300	32827030	5520	5520	5520	5520	1
730	20250314	095200	32821510	5550	5540	5560	5520	21
731	20250314	095100	32705090	5540	5540	5540	5540	0
732	20250314	095000	32705090	5540	5555	5555	5540	514
733	20250314	094900	29857485	5550	5565	5565	5540	46
734	20250314	094800	29602310	5590	5590	5590	5590	0
735	20250314	094700	29602310	5590	5590	5590	5590	1
736	20250314	094600	29596720	5600	5600	5600	5600	3
737	20250314	094500	29579920	5600	5590	5600	5590	268
738	20250314	094400	28080610	5590	5590	5590	5590	148
739	20250314	094300	27253290	5590	5565	5590	5565	2
740	20250314	094200	27242135	5600	5590	5600	5590	28
741	20250314	094100	27085550	5590	5590	5590	5590	90
742	20250314	094000	26582450	5610	5610	5610	5610	0
743	20250314	093900	26582450	5610	5560	5610	5560	778
744	20250314	093800	22242150	5570	5570	5570	5570	2
745	20250314	093700	22231010	5530	5520	5530	5520	1536
746	20250314	093600	13747290	5520	5510	5520	5510	215
747	20250314	093500	12562430	5510	5490	5510	5460	533
748	20250314	093400	9643270	5480	5480	5480	5480	1
749	20250314	093300	9637790	5480	5480	5480	5480	1
750	20250314	093200	9632310	5490	5490	5490	5490	0
751	20250314	093100	9632310	5490	5480	5490	5480	100
752	20250314	093000	9083810	5480	5480	5480	5480	96
753	20250314	092900	8557730	5490	5490	5490	5490	0
754	20250314	092800	8557730	5490	5490	5490	5490	1
755	20250314	092700	8552240	5480	5480	5480	5480	1
756	20250314	092600	8546760	5500	5500	5500	5500	0
757	20250314	092500	8546760	5500	5500	5500	5500	33
758	20250314	092400	8365260	5490	5480	5490	5480	21
759	20250314	092300	8249980	5480	5480	5480	5480	1
760	20250314	092200	8244500	5520	5520	5520	5520	1
761	20250314	092100	8238980	5450	5510	5510	5450	410
762	20250314	092000	5999270	5510	5520	5520	5510	118
763	20250314	091900	5348580	5570	5570	5570	5570	0
764	20250314	091800	5348580	5570	5560	5570	5560	16
765	20250314	091700	5259580	5510	5520	5520	5510	200
766	20250314	091600	4157460	5570	5550	5570	5550	20
767	20250314	091500	4046320	5510	5500	5510	5500	433
768	20250314	091400	1660690	5500	5510	5510	5490	31
769	20250314	091300	1490070	5510	5510	5510	5510	1
770	20250314	091200	1484560	5560	5560	5560	5560	0
771	20250314	091100	1484560	5560	5560	5560	5560	0
772	20250314	091000	1484560	5560	5560	5560	5560	2
773	20250314	090900	1473440	5570	5570	5570	5570	0
774	20250314	090800	1473440	5570	5570	5570	5570	0
775	20250314	090700	1473440	5570	5570	5570	5570	0
776	20250314	090600	1473440	5570	5560	5570	5560	2
777	20250314	090500	1462310	5570	5570	5570	5570	1
778	20250314	090400	1456740	5560	5560	5560	5560	1
779	20250314	090300	1451180	5480	5480	5480	5480	1
780	20250314	090200	1445700	5560	5560	5560	5560	252
781	20250314	090100	44580	5590	5590	5590	5590	0
782	20250314	090000	44580	5590	5530	5600	5530	8