KissMeData/419050/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214300	246026259	1653	1653	1653	1653	3762
3	20250306	214200	246026259	1653	1653	1653	1653	0
4	20250306	214100	246026259	1653	1653	1653	1653	0
5	20250306	214000	246026259	1653	1653	1653	1653	0
6	20250306	213900	246026259	1653	1653	1653	1653	0
7	20250306	213800	246026259	1653	1653	1653	1653	0
8	20250306	213700	246026259	1653	1653	1653	1653	0
9	20250306	213600	246026259	1653	1653	1653	1653	0
10	20250306	213500	246026259	1653	1653	1653	1653	0
11	20250306	213400	246026259	1653	1653	1653	1653	0
12	20250306	213300	246026259	1653	1653	1653	1653	0
13	20250306	213200	246026259	1653	1653	1653	1653	0
14	20250306	213100	246026259	1653	1653	1653	1653	0
15	20250306	213000	246026259	1653	1653	1653	1653	0
16	20250306	212900	246026259	1653	1653	1653	1653	0
17	20250306	212800	246026259	1653	1653	1653	1653	0
18	20250306	212700	246026259	1653	1653	1653	1653	0
19	20250306	212600	246026259	1653	1653	1653	1653	0
20	20250306	212500	246026259	1653	1653	1653	1653	0
21	20250306	212400	246026259	1653	1653	1653	1653	0
22	20250306	212300	246026259	1653	1653	1653	1653	0
23	20250306	212200	246026259	1653	1653	1653	1653	0
24	20250306	212100	246026259	1653	1653	1653	1653	0
25	20250306	212000	246026259	1653	1653	1653	1653	0
26	20250306	211900	246026259	1653	1653	1653	1653	0
27	20250306	211800	246026259	1653	1653	1653	1653	0
28	20250306	211700	246026259	1653	1653	1653	1653	0
29	20250306	211600	246026259	1653	1653	1653	1653	0
30	20250306	211500	246026259	1653	1653	1653	1653	0
31	20250306	211400	246026259	1653	1653	1653	1653	0
32	20250306	211300	246026259	1653	1653	1653	1653	3762
33	20250306	211200	246026259	1653	1653	1653	1653	0
34	20250306	211100	246026259	1653	1653	1653	1653	0
35	20250306	211000	246026259	1653	1653	1653	1653	0
36	20250306	210900	246026259	1653	1653	1653	1653	0
37	20250306	210800	246026259	1653	1653	1653	1653	0
38	20250306	210700	246026259	1653	1653	1653	1653	0
39	20250306	210600	246026259	1653	1653	1653	1653	0
40	20250306	210500	246026259	1653	1653	1653	1653	0
41	20250306	210400	246026259	1653	1653	1653	1653	0
42	20250306	210300	246026259	1653	1653	1653	1653	0
43	20250306	210200	246026259	1653	1653	1653	1653	0
44	20250306	210100	246026259	1653	1653	1653	1653	0
45	20250306	210000	246026259	1653	1653	1653	1653	0
46	20250306	205900	246026259	1653	1653	1653	1653	0
47	20250306	205800	246026259	1653	1653	1653	1653	0
48	20250306	205700	246026259	1653	1653	1653	1653	0
49	20250306	205600	246026259	1653	1653	1653	1653	0
50	20250306	205500	246026259	1653	1653	1653	1653	0
51	20250306	205400	246026259	1653	1653	1653	1653	0
52	20250306	205300	246026259	1653	1653	1653	1653	0
53	20250306	205200	246026259	1653	1653	1653	1653	0
54	20250306	205100	246026259	1653	1653	1653	1653	0
55	20250306	205000	246026259	1653	1653	1653	1653	0
56	20250306	204900	246026259	1653	1653	1653	1653	0
57	20250306	204800	246026259	1653	1653	1653	1653	0
58	20250306	204700	246026259	1653	1653	1653	1653	0
59	20250306	204600	246026259	1653	1653	1653	1653	0
60	20250306	204500	246026259	1653	1653	1653	1653	0
61	20250306	204400	246026259	1653	1653	1653	1653	0
62	20250306	204300	246026259	1653	1653	1653	1653	3762
63	20250306	204200	246026259	1653	1653	1653	1653	0
64	20250306	204100	246026259	1653	1653	1653	1653	0
65	20250306	204000	246026259	1653	1653	1653	1653	0
66	20250306	203900	246026259	1653	1653	1653	1653	0
67	20250306	203800	246026259	1653	1653	1653	1653	0
68	20250306	203700	246026259	1653	1653	1653	1653	0
69	20250306	203600	246026259	1653	1653	1653	1653	0
70	20250306	203500	246026259	1653	1653	1653	1653	0
71	20250306	203400	246026259	1653	1653	1653	1653	0
72	20250306	203300	246026259	1653	1653	1653	1653	0
73	20250306	203200	246026259	1653	1653	1653	1653	0
74	20250306	203100	246026259	1653	1653	1653	1653	0
75	20250306	203000	246026259	1653	1653	1653	1653	0
76	20250306	202900	246026259	1653	1653	1653	1653	0
77	20250306	202800	246026259	1653	1653	1653	1653	0
78	20250306	202700	246026259	1653	1653	1653	1653	0
79	20250306	202600	246026259	1653	1653	1653	1653	0
80	20250306	202500	246026259	1653	1653	1653	1653	0
81	20250306	202400	246026259	1653	1653	1653	1653	0
82	20250306	202300	246026259	1653	1653	1653	1653	0
83	20250306	202200	246026259	1653	1653	1653	1653	0
84	20250306	202100	246026259	1653	1653	1653	1653	0
85	20250306	202000	246026259	1653	1653	1653	1653	0
86	20250306	201900	246026259	1653	1653	1653	1653	0
87	20250306	201800	246026259	1653	1653	1653	1653	0
88	20250306	201700	246026259	1653	1653	1653	1653	0
89	20250306	201600	246026259	1653	1653	1653	1653	0
90	20250306	201500	246026259	1653	1653	1653	1653	0
91	20250306	201400	246026259	1653	1653	1653	1653	0
92	20250306	201300	246026259	1653	1653	1653	1653	3762
93	20250306	201200	246026259	1653	1653	1653	1653	0
94	20250306	201100	246026259	1653	1653	1653	1653	0
95	20250306	201000	246026259	1653	1653	1653	1653	0
96	20250306	200900	246026259	1653	1653	1653	1653	0
97	20250306	200800	246026259	1653	1653	1653	1653	0
98	20250306	200700	246026259	1653	1653	1653	1653	0
99	20250306	200600	246026259	1653	1653	1653	1653	0
100	20250306	200500	246026259	1653	1653	1653	1653	0
101	20250306	200400	246026259	1653	1653	1653	1653	0
102	20250306	200300	246026259	1653	1653	1653	1653	0
103	20250306	200200	246026259	1653	1653	1653	1653	0
104	20250306	200100	246026259	1653	1653	1653	1653	0
105	20250306	200000	246026259	1653	1653	1653	1653	0
106	20250306	195900	246026259	1653	1653	1653	1653	0
107	20250306	195800	246026259	1653	1653	1653	1653	0
108	20250306	195700	246026259	1653	1653	1653	1653	0
109	20250306	195600	246026259	1653	1653	1653	1653	0
110	20250306	195500	246026259	1653	1653	1653	1653	0
111	20250306	195400	246026259	1653	1653	1653	1653	0
112	20250306	195300	246026259	1653	1653	1653	1653	0
113	20250306	195200	246026259	1653	1653	1653	1653	0
114	20250306	195100	246026259	1653	1653	1653	1653	0
115	20250306	195000	246026259	1653	1653	1653	1653	0
116	20250306	194900	246026259	1653	1653	1653	1653	0
117	20250306	194800	246026259	1653	1653	1653	1653	0
118	20250306	194700	246026259	1653	1653	1653	1653	0
119	20250306	194600	246026259	1653	1653	1653	1653	0
120	20250306	194500	246026259	1653	1653	1653	1653	0
121	20250306	194400	246026259	1653	1653	1653	1653	0
122	20250306	194300	246026259	1653	1653	1653	1653	3762
123	20250306	194200	246026259	1653	1653	1653	1653	0
124	20250306	194100	246026259	1653	1653	1653	1653	0
125	20250306	194000	246026259	1653	1653	1653	1653	0
126	20250306	193900	246026259	1653	1653	1653	1653	0
127	20250306	193800	246026259	1653	1653	1653	1653	0
128	20250306	193700	246026259	1653	1653	1653	1653	0
129	20250306	193600	246026259	1653	1653	1653	1653	0
130	20250306	193500	246026259	1653	1653	1653	1653	0
131	20250306	193400	246026259	1653	1653	1653	1653	0
132	20250306	193300	246026259	1653	1653	1653	1653	0
133	20250306	193200	246026259	1653	1653	1653	1653	0
134	20250306	193100	246026259	1653	1653	1653	1653	0
135	20250306	193000	246026259	1653	1653	1653	1653	0
136	20250306	192900	246026259	1653	1653	1653	1653	0
137	20250306	192800	246026259	1653	1653	1653	1653	0
138	20250306	192700	246026259	1653	1653	1653	1653	0
139	20250306	192600	246026259	1653	1653	1653	1653	0
140	20250306	192500	246026259	1653	1653	1653	1653	0
141	20250306	192400	246026259	1653	1653	1653	1653	0
142	20250306	192300	246026259	1653	1653	1653	1653	0
143	20250306	192200	246026259	1653	1653	1653	1653	0
144	20250306	192100	246026259	1653	1653	1653	1653	0
145	20250306	192000	246026259	1653	1653	1653	1653	0
146	20250306	191900	246026259	1653	1653	1653	1653	0
147	20250306	191800	246026259	1653	1653	1653	1653	0
148	20250306	191700	246026259	1653	1653	1653	1653	0
149	20250306	191600	246026259	1653	1653	1653	1653	0
150	20250306	191500	246026259	1653	1653	1653	1653	0
151	20250306	191400	246026259	1653	1653	1653	1653	0
152	20250306	191300	246026259	1653	1653	1653	1653	3762
153	20250306	191200	246026259	1653	1653	1653	1653	0
154	20250306	191100	246026259	1653	1653	1653	1653	0
155	20250306	191000	246026259	1653	1653	1653	1653	0
156	20250306	190900	246026259	1653	1653	1653	1653	0
157	20250306	190800	246026259	1653	1653	1653	1653	0
158	20250306	190700	246026259	1653	1653	1653	1653	0
159	20250306	190600	246026259	1653	1653	1653	1653	0
160	20250306	190500	246026259	1653	1653	1653	1653	0
161	20250306	190400	246026259	1653	1653	1653	1653	0
162	20250306	190300	246026259	1653	1653	1653	1653	0
163	20250306	190200	246026259	1653	1653	1653	1653	0
164	20250306	190100	246026259	1653	1653	1653	1653	0
165	20250306	190000	246026259	1653	1653	1653	1653	0
166	20250306	185900	246026259	1653	1653	1653	1653	0
167	20250306	185800	246026259	1653	1653	1653	1653	0
168	20250306	185700	246026259	1653	1653	1653	1653	0
169	20250306	185600	246026259	1653	1653	1653	1653	0
170	20250306	185500	246026259	1653	1653	1653	1653	0
171	20250306	185400	246026259	1653	1653	1653	1653	0
172	20250306	185300	246026259	1653	1653	1653	1653	0
173	20250306	185200	246026259	1653	1653	1653	1653	0
174	20250306	185100	246026259	1653	1653	1653	1653	0
175	20250306	185000	246026259	1653	1653	1653	1653	0
176	20250306	184900	246026259	1653	1653	1653	1653	0
177	20250306	184800	246026259	1653	1653	1653	1653	0
178	20250306	184700	246026259	1653	1653	1653	1653	0
179	20250306	184600	246026259	1653	1653	1653	1653	0
180	20250306	184500	246026259	1653	1653	1653	1653	0
181	20250306	184400	246026259	1653	1653	1653	1653	0
182	20250306	184300	246026259	1653	1653	1653	1653	3762
183	20250306	184200	246026259	1653	1653	1653	1653	0
184	20250306	184100	246026259	1653	1653	1653	1653	0
185	20250306	184000	246026259	1653	1653	1653	1653	0
186	20250306	183900	246026259	1653	1653	1653	1653	0
187	20250306	183800	246026259	1653	1653	1653	1653	0
188	20250306	183700	246026259	1653	1653	1653	1653	0
189	20250306	183600	246026259	1653	1653	1653	1653	0
190	20250306	183500	246026259	1653	1653	1653	1653	0
191	20250306	183400	246026259	1653	1653	1653	1653	0
192	20250306	183300	246026259	1653	1653	1653	1653	0
193	20250306	183200	246026259	1653	1653	1653	1653	0
194	20250306	183100	246026259	1653	1653	1653	1653	0
195	20250306	183000	246026259	1653	1653	1653	1653	0
196	20250306	182900	246026259	1653	1653	1653	1653	0
197	20250306	182800	246026259	1653	1653	1653	1653	0
198	20250306	182700	246026259	1653	1653	1653	1653	0
199	20250306	182600	246026259	1653	1653	1653	1653	0
200	20250306	182500	246026259	1653	1653	1653	1653	0
201	20250306	182400	246026259	1653	1653	1653	1653	0
202	20250306	182300	246026259	1653	1653	1653	1653	0
203	20250306	182200	246026259	1653	1653	1653	1653	0
204	20250306	182100	246026259	1653	1653	1653	1653	0
205	20250306	182000	246026259	1653	1653	1653	1653	0
206	20250306	181900	246026259	1653	1653	1653	1653	0
207	20250306	181800	246026259	1653	1653	1653	1653	0
208	20250306	181700	246026259	1653	1653	1653	1653	0
209	20250306	181600	246026259	1653	1653	1653	1653	0
210	20250306	181500	246026259	1653	1653	1653	1653	0
211	20250306	181400	246026259	1653	1653	1653	1653	0
212	20250306	181300	246026259	1653	1653	1653	1653	3762
213	20250306	181200	246026259	1653	1653	1653	1653	0
214	20250306	181100	246026259	1653	1653	1653	1653	0
215	20250306	181000	246026259	1653	1653	1653	1653	0
216	20250306	180900	246026259	1653	1653	1653	1653	0
217	20250306	180800	246026259	1653	1653	1653	1653	0
218	20250306	180700	246026259	1653	1653	1653	1653	0
219	20250306	180600	246026259	1653	1653	1653	1653	0
220	20250306	180500	246026259	1653	1653	1653	1653	0
221	20250306	180400	246026259	1653	1653	1653	1653	0
222	20250306	180300	246026259	1653	1653	1653	1653	0
223	20250306	180200	246026259	1653	1653	1653	1653	0
224	20250306	180100	246026259	1653	1653	1653	1653	0
225	20250306	180000	246026259	1653	1653	1653	1653	0
226	20250306	175900	246026259	1653	1653	1653	1653	0
227	20250306	175800	246026259	1653	1653	1653	1653	0
228	20250306	175700	246026259	1653	1653	1653	1653	0
229	20250306	175600	246026259	1653	1653	1653	1653	0
230	20250306	175500	246026259	1653	1653	1653	1653	0
231	20250306	175400	246026259	1653	1653	1653	1653	0
232	20250306	175300	246026259	1653	1653	1653	1653	0
233	20250306	175200	246026259	1653	1653	1653	1653	0
234	20250306	175100	246026259	1653	1653	1653	1653	0
235	20250306	175000	246026259	1653	1653	1653	1653	0
236	20250306	174900	246026259	1653	1653	1653	1653	0
237	20250306	174800	246026259	1653	1653	1653	1653	0
238	20250306	174700	246026259	1653	1653	1653	1653	0
239	20250306	174600	246026259	1653	1653	1653	1653	0
240	20250306	174500	246026259	1653	1653	1653	1653	0
241	20250306	174400	246026259	1653	1653	1653	1653	0
242	20250306	174300	246026259	1653	1653	1653	1653	3762
243	20250306	174200	246026259	1653	1653	1653	1653	0
244	20250306	174100	246026259	1653	1653	1653	1653	0
245	20250306	174000	246026259	1653	1653	1653	1653	0
246	20250306	173900	246026259	1653	1653	1653	1653	0
247	20250306	173800	246026259	1653	1653	1653	1653	0
248	20250306	173700	246026259	1653	1653	1653	1653	0
249	20250306	173600	246026259	1653	1653	1653	1653	0
250	20250306	173500	246026259	1653	1653	1653	1653	0
251	20250306	173400	246026259	1653	1653	1653	1653	0
252	20250306	173300	246026259	1653	1653	1653	1653	0
253	20250306	173200	246026259	1653	1653	1653	1653	0
254	20250306	173100	246026259	1653	1653	1653	1653	0
255	20250306	173000	246026259	1653	1653	1653	1653	0
256	20250306	172900	246026259	1653	1653	1653	1653	0
257	20250306	172800	246026259	1653	1653	1653	1653	0
258	20250306	172700	246026259	1653	1653	1653	1653	0
259	20250306	172600	246026259	1653	1653	1653	1653	0
260	20250306	172500	246026259	1653	1653	1653	1653	0
261	20250306	172400	246026259	1653	1653	1653	1653	0
262	20250306	172300	246026259	1653	1653	1653	1653	0
263	20250306	172200	246026259	1653	1653	1653	1653	0
264	20250306	172100	246026259	1653	1653	1653	1653	0
265	20250306	172000	246026259	1653	1653	1653	1653	0
266	20250306	171900	246026259	1653	1653	1653	1653	0
267	20250306	171800	246026259	1653	1653	1653	1653	0
268	20250306	171700	246026259	1653	1653	1653	1653	0
269	20250306	171600	246026259	1653	1653	1653	1653	0
270	20250306	171500	246026259	1653	1653	1653	1653	0
271	20250306	171400	246026259	1653	1653	1653	1653	0
272	20250306	171300	246026259	1653	1653	1653	1653	3762
273	20250306	171200	246026259	1653	1653	1653	1653	0
274	20250306	171100	246026259	1653	1653	1653	1653	0
275	20250306	171000	246026259	1653	1653	1653	1653	0
276	20250306	170900	246026259	1653	1653	1653	1653	0
277	20250306	170800	246026259	1653	1653	1653	1653	0
278	20250306	170700	246026259	1653	1653	1653	1653	0
279	20250306	170600	246026259	1653	1653	1653	1653	0
280	20250306	170500	246026259	1653	1653	1653	1653	0
281	20250306	170400	246026259	1653	1653	1653	1653	0
282	20250306	170300	246026259	1653	1653	1653	1653	0
283	20250306	170200	246026259	1653	1653	1653	1653	0
284	20250306	170100	246026259	1653	1653	1653	1653	0
285	20250306	170000	246026259	1653	1653	1653	1653	0
286	20250306	165900	246026259	1653	1653	1653	1653	0
287	20250306	165800	246026259	1653	1653	1653	1653	0
288	20250306	165700	246026259	1653	1653	1653	1653	0
289	20250306	165600	246026259	1653	1653	1653	1653	0
290	20250306	165500	246026259	1653	1653	1653	1653	0
291	20250306	165400	246026259	1653	1653	1653	1653	0
292	20250306	165300	246026259	1653	1653	1653	1653	0
293	20250306	165200	246026259	1653	1653	1653	1653	0
294	20250306	165100	246026259	1653	1653	1653	1653	0
295	20250306	165000	246026259	1653	1653	1653	1653	0
296	20250306	164900	246026259	1653	1653	1653	1653	0
297	20250306	164800	246026259	1653	1653	1653	1653	0
298	20250306	164700	246026259	1653	1653	1653	1653	0
299	20250306	164600	246026259	1653	1653	1653	1653	0
300	20250306	164500	246026259	1653	1653	1653	1653	0
301	20250306	164400	246026259	1653	1653	1653	1653	0
302	20250306	164300	246026259	1653	1653	1653	1653	3762
303	20250306	164200	246026259	1653	1653	1653	1653	0
304	20250306	164100	246026259	1653	1653	1653	1653	0
305	20250306	164000	246026259	1653	1653	1653	1653	0
306	20250306	163900	246026259	1653	1653	1653	1653	0
307	20250306	163800	246026259	1653	1653	1653	1653	0
308	20250306	163700	246026259	1653	1653	1653	1653	0
309	20250306	163600	246026259	1653	1653	1653	1653	0
310	20250306	163500	246026259	1653	1653	1653	1653	0
311	20250306	163400	246026259	1653	1653	1653	1653	0
312	20250306	163300	246026259	1653	1653	1653	1653	0
313	20250306	163200	246026259	1653	1653	1653	1653	0
314	20250306	163100	246026259	1653	1653	1653	1653	0
315	20250306	163000	246026259	1653	1653	1653	1653	0
316	20250306	162900	246026259	1653	1653	1653	1653	0
317	20250306	162800	246026259	1653	1653	1653	1653	0
318	20250306	162700	246026259	1653	1653	1653	1653	0
319	20250306	162600	246026259	1653	1653	1653	1653	0
320	20250306	162500	246026259	1653	1653	1653	1653	0
321	20250306	162400	246026259	1653	1653	1653	1653	0
322	20250306	162300	246026259	1653	1653	1653	1653	0
323	20250306	162200	246026259	1653	1653	1653	1653	0
324	20250306	162100	246026259	1653	1653	1653	1653	0
325	20250306	162000	246026259	1653	1653	1653	1653	0
326	20250306	161900	246026259	1653	1653	1653	1653	0
327	20250306	161800	246026259	1653	1653	1653	1653	0
328	20250306	161700	246026259	1653	1653	1653	1653	0
329	20250306	161600	246026259	1653	1653	1653	1653	0
330	20250306	161500	246026259	1653	1653	1653	1653	0
331	20250306	161400	246026259	1653	1653	1653	1653	0
332	20250306	161300	246026259	1653	1653	1653	1653	3762
333	20250306	161200	246026259	1653	1653	1653	1653	0
334	20250306	161100	246026259	1653	1653	1653	1653	0
335	20250306	161000	246026259	1653	1653	1653	1653	0
336	20250306	160900	246026259	1653	1653	1653	1653	0
337	20250306	160800	246026259	1653	1653	1653	1653	0
338	20250306	160700	246026259	1653	1653	1653	1653	0
339	20250306	160600	246026259	1653	1653	1653	1653	0
340	20250306	160500	246026259	1653	1653	1653	1653	0
341	20250306	160400	246026259	1653	1653	1653	1653	0
342	20250306	160300	246026259	1653	1653	1653	1653	0
343	20250306	160200	246026259	1653	1653	1653	1653	0
344	20250306	160100	246026259	1653	1653	1653	1653	0
345	20250306	160000	246026259	1653	1653	1653	1653	0
346	20250306	155900	246026259	1653	1653	1653	1653	0
347	20250306	155800	246026259	1653	1653	1653	1653	0
348	20250306	155700	246026259	1653	1653	1653	1653	0
349	20250306	155600	246026259	1653	1653	1653	1653	0
350	20250306	155500	246026259	1653	1653	1653	1653	0
351	20250306	155400	246026259	1653	1653	1653	1653	0
352	20250306	155300	246026259	1653	1653	1653	1653	0
353	20250306	155200	246026259	1653	1653	1653	1653	0
354	20250306	155100	246026259	1653	1653	1653	1653	0
355	20250306	155000	246026259	1653	1653	1653	1653	0
356	20250306	154900	246026259	1653	1653	1653	1653	0
357	20250306	154800	246026259	1653	1653	1653	1653	0
358	20250306	154700	246026259	1653	1653	1653	1653	0
359	20250306	154600	246026259	1653	1653	1653	1653	0
360	20250306	154500	246026259	1653	1653	1653	1653	0
361	20250306	154400	246026259	1653	1653	1653	1653	0
362	20250306	154300	246026259	1653	1653	1653	1653	3762
363	20250306	154200	246026259	1653	1653	1653	1653	0
364	20250306	154100	246026259	1653	1653	1653	1653	0
365	20250306	154000	246026259	1653	1653	1653	1653	0
366	20250306	153900	246026259	1653	1653	1653	1653	0
367	20250306	153800	246026259	1653	1653	1653	1653	0
368	20250306	153700	246026259	1653	1653	1653	1653	0
369	20250306	153600	246026259	1653	1653	1653	1653	0
370	20250306	153500	246026259	1653	1653	1653	1653	0
371	20250306	153400	246026259	1653	1653	1653	1653	0
372	20250306	153300	246026259	1653	1653	1653	1653	0
373	20250306	153200	246026259	1653	1653	1653	1653	0
374	20250306	153100	246026259	1653	1653	1653	1653	0
375	20250306	153000	246026259	1653	1653	1653	1653	3762
376	20250306	152900	239807673	1653	1653	1653	1653	0
377	20250306	152800	239807673	1653	1653	1653	1653	0
378	20250306	152700	239807673	1653	1653	1653	1653	0
379	20250306	152600	239807673	1653	1653	1653	1653	0
380	20250306	152500	239807673	1653	1653	1653	1653	0
381	20250306	152400	239807673	1653	1653	1653	1653	0
382	20250306	152300	239807673	1653	1653	1653	1653	0
383	20250306	152200	239807673	1653	1653	1653	1653	0
384	20250306	152100	239807673	1653	1653	1653	1653	0
385	20250306	152000	239807673	1653	1653	1653	1653	0
386	20250306	151900	239807673	1653	1653	1653	1653	179
387	20250306	151800	239511786	1653	1653	1653	1653	127
388	20250306	151700	239301855	1661	1653	1661	1653	2888
389	20250306	151600	234527983	1662	1662	1662	1662	1
390	20250306	151500	234526321	1653	1654	1654	1653	105
391	20250306	151400	234352755	1653	1653	1653	1653	1082
392	20250306	151300	232564209	1653	1653	1653	1653	1185
393	20250306	151200	230605404	1653	1653	1653	1653	0
394	20250306	151100	230605404	1653	1653	1653	1653	0
395	20250306	151000	230605404	1653	1665	1665	1653	84
396	20250306	150900	230466540	1653	1653	1653	1653	0
397	20250306	150800	230466540	1653	1653	1653	1653	83
398	20250306	150700	230329341	1665	1653	1665	1653	196
399	20250306	150600	230005341	1665	1665	1665	1665	0
400	20250306	150500	230005341	1665	1665	1665	1665	0
401	20250306	150400	230005341	1665	1665	1665	1665	25
402	20250306	150300	229963716	1665	1665	1665	1665	0
403	20250306	150200	229963716	1665	1653	1665	1653	95
404	20250306	150100	229806669	1660	1660	1660	1660	0
405	20250306	150000	229806669	1660	1660	1660	1660	0
406	20250306	145900	229806669	1660	1665	1665	1660	180
407	20250306	145800	229506994	1664	1664	1664	1658	893
408	20250306	145700	228024042	1658	1655	1664	1651	7405
409	20250306	145600	215766793	1656	1656	1656	1656	300
410	20250306	145500	215269993	1656	1655	1656	1655	10
411	20250306	145400	215253435	1656	1656	1656	1656	0
412	20250306	145300	215253435	1656	1656	1656	1656	0
413	20250306	145200	215253435	1656	1656	1656	1656	0
414	20250306	145100	215253435	1656	1656	1656	1656	1000
415	20250306	145000	213597435	1653	1654	1654	1653	822
416	20250306	144900	212238658	1655	1656	1656	1655	103
417	20250306	144800	212068191	1665	1665	1665	1664	238
418	20250306	144700	211671926	1666	1665	1667	1665	442
419	20250306	144600	210935288	1665	1667	1667	1665	46
420	20250306	144500	210858656	1662	1658	1662	1658	1152
421	20250306	144400	208946556	1658	1655	1658	1655	396
422	20250306	144300	208290771	1656	1654	1656	1654	7608
423	20250306	144200	195697931	1654	1654	1654	1654	1
424	20250306	144100	195696277	1649	1654	1654	1649	158
425	20250306	144000	195434971	1653	1653	1653	1648	3105
426	20250306	143900	190315710	1653	1650	1653	1650	235
427	20250306	143800	189927540	1655	1655	1655	1655	0
428	20250306	143700	189927540	1655	1656	1656	1655	210
429	20250306	143600	189579891	1650	1654	1657	1650	1766
430	20250306	143500	186663200	1660	1660	1660	1660	0
431	20250306	143400	186663200	1660	1660	1660	1660	0
432	20250306	143300	186663200	1660	1660	1660	1660	0
433	20250306	143200	186663200	1660	1660	1660	1660	0
434	20250306	143100	186663200	1660	1660	1660	1660	0
435	20250306	143000	186663200	1660	1660	1660	1660	0
436	20250306	142900	186663200	1660	1660	1660	1660	0
437	20250306	142800	186663200	1660	1660	1660	1660	0
438	20250306	142700	186663200	1660	1651	1660	1651	46
439	20250306	142600	186586867	1660	1660	1660	1660	0
440	20250306	142500	186586867	1660	1660	1660	1660	0
441	20250306	142400	186586867	1660	1660	1660	1660	0
442	20250306	142300	186586867	1660	1660	1660	1660	0
443	20250306	142200	186586867	1660	1660	1660	1660	0
444	20250306	142100	186586867	1660	1660	1660	1660	0
445	20250306	142000	186586867	1660	1651	1661	1649	4233
446	20250306	141900	179599604	1662	1662	1662	1662	100
447	20250306	141800	179433404	1662	1658	1662	1658	429
448	20250306	141700	178722118	1650	1656	1663	1650	6172
449	20250306	141600	168523705	1663	1657	1663	1656	7
450	20250306	141500	168512105	1665	1665	1665	1665	12
451	20250306	141400	168492125	1665	1656	1665	1656	3
452	20250306	141300	168487148	1656	1656	1656	1656	92
453	20250306	141200	168334796	1667	1667	1667	1667	0
454	20250306	141100	168334796	1667	1667	1667	1667	297
455	20250306	141000	167839697	1667	1664	1667	1664	1560
456	20250306	140900	165242009	1655	1665	1665	1655	1730
457	20250306	140800	162378028	1666	1666	1666	1666	126
458	20250306	140700	162168112	1666	1666	1666	1666	478
459	20250306	140600	161371764	1666	1658	1666	1658	347
460	20250306	140500	160793702	1666	1666	1666	1666	0
461	20250306	140400	160793702	1666	1666	1666	1666	0
462	20250306	140300	160793702	1666	1666	1666	1666	301
463	20250306	140200	160292236	1667	1659	1667	1656	3179
464	20250306	140100	155018397	1667	1667	1667	1667	0
465	20250306	140000	155018397	1667	1667	1667	1667	0
466	20250306	135900	155018397	1667	1667	1667	1667	0
467	20250306	135800	155018397	1667	1667	1667	1667	0
468	20250306	135700	155018397	1667	1667	1667	1667	0
469	20250306	135600	155018397	1667	1667	1667	1667	0
470	20250306	135500	155018397	1667	1667	1667	1667	0
471	20250306	135400	155018397	1667	1667	1667	1667	0
472	20250306	135300	155018397	1667	1667	1667	1667	0
473	20250306	135200	155018397	1667	1667	1667	1667	0
474	20250306	135100	155018397	1667	1667	1667	1667	0
475	20250306	135000	155018397	1667	1667	1667	1667	0
476	20250306	134900	155018397	1667	1667	1667	1667	0
477	20250306	134800	155018397	1667	1659	1667	1659	37
478	20250306	134700	154956990	1659	1659	1659	1659	94
479	20250306	134600	154801044	1669	1669	1669	1669	0
480	20250306	134500	154801044	1669	1669	1669	1669	11
481	20250306	134400	154782685	1669	1660	1669	1659	165
482	20250306	134300	154508832	1658	1658	1658	1658	0
483	20250306	134200	154508832	1658	1658	1658	1658	0
484	20250306	134100	154508832	1658	1658	1658	1658	0
485	20250306	134000	154508832	1658	1658	1658	1658	1
486	20250306	133900	154507174	1658	1662	1662	1658	13331
487	20250306	133800	132372995	1662	1662	1662	1662	0
488	20250306	133700	132372995	1662	1662	1662	1662	0
489	20250306	133600	132372995	1662	1662	1662	1662	0
490	20250306	133500	132372995	1662	1661	1662	1661	123
491	20250306	133400	132168642	1662	1662	1662	1662	0
492	20250306	133300	132168642	1662	1662	1662	1662	1
493	20250306	133200	132166980	1669	1669	1669	1669	0
494	20250306	133100	132166980	1669	1669	1669	1669	0
495	20250306	133000	132166980	1669	1669	1669	1669	0
496	20250306	132900	132166980	1669	1669	1669	1669	1
497	20250306	132800	132165311	1661	1661	1661	1661	4
498	20250306	132700	132158667	1669	1669	1669	1669	1
499	20250306	132600	132156998	1662	1662	1662	1662	98
500	20250306	132500	131994122	1669	1669	1669	1669	0
501	20250306	132400	131994122	1669	1669	1669	1669	0
502	20250306	132300	131994122	1669	1669	1669	1669	2000
503	20250306	132200	128656122	1669	1669	1669	1669	0
504	20250306	132100	128656122	1669	1669	1669	1669	1
505	20250306	132000	128654453	1661	1663	1670	1661	2711
506	20250306	131900	124149731	1670	1670	1670	1670	0
507	20250306	131800	124149731	1670	1670	1670	1670	0
508	20250306	131700	124149731	1670	1670	1670	1670	0
509	20250306	131600	124149731	1670	1670	1670	1670	50
510	20250306	131500	124066231	1670	1670	1670	1670	0
511	20250306	131400	124066231	1670	1670	1670	1670	0
512	20250306	131300	124066231	1670	1670	1670	1670	0
513	20250306	131200	124066231	1670	1670	1670	1670	2
514	20250306	131100	124062891	1663	1662	1663	1662	28
515	20250306	131000	124016345	1670	1670	1670	1670	0
516	20250306	130900	124016345	1670	1670	1670	1670	1
517	20250306	130800	124014675	1662	1662	1662	1662	2
518	20250306	130700	124011351	1670	1670	1670	1670	0
519	20250306	130600	124011351	1670	1670	1670	1670	1
520	20250306	130500	124009681	1662	1662	1662	1662	0
521	20250306	130400	124009681	1662	1662	1662	1662	0
522	20250306	130300	124009681	1662	1663	1663	1662	329
523	20250306	130200	123462709	1670	1670	1670	1670	3
524	20250306	130100	123457699	1670	1670	1670	1663	968
525	20250306	130000	121847901	1664	1664	1664	1664	600
526	20250306	125900	120849501	1670	1670	1670	1670	101
527	20250306	125800	120680831	1670	1665	1670	1663	3215
528	20250306	125700	115331937	1674	1674	1674	1674	0
529	20250306	125600	115331937	1674	1674	1674	1674	1
530	20250306	125500	115330263	1665	1665	1665	1665	1
531	20250306	125400	115328598	1676	1676	1676	1676	1
532	20250306	125300	115326922	1665	1665	1665	1665	0
533	20250306	125200	115326922	1665	1665	1665	1665	70
534	20250306	125100	115210372	1676	1676	1676	1676	0
535	20250306	125000	115210372	1676	1676	1676	1676	0
536	20250306	124900	115210372	1676	1676	1676	1676	0
537	20250306	124800	115210372	1676	1676	1676	1676	0
538	20250306	124700	115210372	1676	1665	1676	1665	13
539	20250306	124600	115188716	1676	1676	1676	1676	0
540	20250306	124500	115188716	1676	1676	1676	1676	0
541	20250306	124400	115188716	1676	1676	1676	1676	0
542	20250306	124300	115188716	1676	1676	1676	1676	0
543	20250306	124200	115188716	1676	1676	1676	1676	0
544	20250306	124100	115188716	1676	1672	1676	1672	421
545	20250306	124000	114484480	1671	1666	1671	1665	1615
546	20250306	123900	111794442	1665	1665	1665	1665	20
547	20250306	123800	111761142	1666	1676	1676	1666	892
548	20250306	123700	110275060	1666	1666	1666	1666	0
549	20250306	123600	110275060	1666	1666	1666	1666	0
550	20250306	123500	110275060	1666	1666	1666	1666	1
551	20250306	123400	110273394	1676	1666	1676	1666	4
552	20250306	123300	110266720	1667	1667	1667	1667	100
553	20250306	123200	110100020	1676	1667	1676	1666	2407
554	20250306	123100	106089512	1676	1676	1676	1676	0
555	20250306	123000	106089512	1676	1676	1676	1676	0
556	20250306	122900	106089512	1676	1676	1676	1676	0
557	20250306	122800	106089512	1676	1676	1676	1676	0
558	20250306	122700	106089512	1676	1676	1676	1676	0
559	20250306	122600	106089512	1676	1676	1676	1676	1
560	20250306	122500	106087836	1671	1671	1671	1671	100
561	20250306	122400	105920736	1676	1676	1676	1676	0
562	20250306	122300	105920736	1676	1676	1676	1676	0
563	20250306	122200	105920736	1676	1676	1676	1676	0
564	20250306	122100	105920736	1676	1667	1676	1667	4
565	20250306	122000	105914059	1675	1675	1675	1675	0
566	20250306	121900	105914059	1675	1675	1675	1675	415
567	20250306	121800	105218934	1674	1667	1674	1667	1287
568	20250306	121700	103072217	1677	1669	1677	1668	713
569	20250306	121600	101882444	1677	1677	1677	1677	0
570	20250306	121500	101882444	1677	1677	1677	1677	0
571	20250306	121400	101882444	1677	1677	1677	1677	0
572	20250306	121300	101882444	1677	1677	1677	1677	1
573	20250306	121200	101880767	1670	1670	1670	1670	239
574	20250306	121100	101481637	1677	1677	1677	1677	0
575	20250306	121000	101481637	1677	1677	1677	1677	0
576	20250306	120900	101481637	1677	1677	1677	1677	0
577	20250306	120800	101481637	1677	1677	1677	1677	0
578	20250306	120700	101481637	1677	1677	1677	1677	0
579	20250306	120600	101481637	1677	1677	1677	1677	0
580	20250306	120500	101481637	1677	1677	1677	1677	0
581	20250306	120400	101481637	1677	1677	1677	1677	0
582	20250306	120300	101481637	1677	1677	1677	1677	0
583	20250306	120200	101481637	1677	1677	1677	1677	0
584	20250306	120100	101481637	1677	1673	1677	1673	55
585	20250306	120000	101389618	1677	1677	1677	1677	5
586	20250306	115900	101381233	1676	1673	1676	1673	145
587	20250306	115800	101138216	1677	1677	1677	1677	0
588	20250306	115700	101138216	1677	1674	1677	1674	21
589	20250306	115600	101103059	1673	1673	1673	1673	0
590	20250306	115500	101103059	1673	1673	1673	1673	35
591	20250306	115400	101044504	1674	1674	1674	1674	0
592	20250306	115300	101044504	1674	1674	1674	1674	0
593	20250306	115200	101044504	1674	1674	1674	1674	1
594	20250306	115100	101042830	1666	1666	1666	1666	0
595	20250306	115000	101042830	1666	1666	1666	1666	0
596	20250306	114900	101042830	1666	1666	1666	1666	0
597	20250306	114800	101042830	1666	1666	1666	1666	0
598	20250306	114700	101042830	1666	1666	1666	1666	0
599	20250306	114600	101042830	1666	1666	1666	1666	0
600	20250306	114500	101042830	1666	1676	1676	1666	2264
601	20250306	114400	97263883	1676	1676	1676	1676	0
602	20250306	114300	97263883	1676	1676	1676	1676	0
603	20250306	114200	97263883	1676	1676	1676	1676	0
604	20250306	114100	97263883	1676	1676	1676	1676	0
605	20250306	114000	97263883	1676	1676	1676	1676	0
606	20250306	113900	97263883	1676	1676	1676	1676	0
607	20250306	113800	97263883	1676	1676	1676	1676	128
608	20250306	113700	97049355	1669	1672	1672	1669	3000
609	20250306	113600	92040513	1681	1681	1681	1681	0
610	20250306	113500	92040513	1681	1681	1681	1681	0
611	20250306	113400	92040513	1681	1681	1681	1681	0
612	20250306	113300	92040513	1681	1681	1681	1681	0
613	20250306	113200	92040513	1681	1681	1681	1681	0
614	20250306	113100	92040513	1681	1681	1681	1681	1
615	20250306	113000	92038832	1671	1671	1671	1671	155
616	20250306	112900	91779827	1681	1681	1681	1681	0
617	20250306	112800	91779827	1681	1681	1681	1681	0
618	20250306	112700	91779827	1681	1681	1681	1681	0
619	20250306	112600	91779827	1681	1681	1681	1681	0
620	20250306	112500	91779827	1681	1681	1681	1681	0
621	20250306	112400	91779827	1681	1673	1681	1671	1826
622	20250306	112300	88727441	1682	1681	1682	1681	100
623	20250306	112200	88559245	1682	1682	1682	1682	0
624	20250306	112100	88559245	1682	1682	1682	1682	0
625	20250306	112000	88559245	1682	1682	1682	1682	837
626	20250306	111900	87151411	1682	1682	1682	1682	0
627	20250306	111800	87151411	1682	1682	1682	1682	0
628	20250306	111700	87151411	1682	1682	1682	1682	1
629	20250306	111600	87149729	1672	1672	1672	1672	26
630	20250306	111500	87106257	1682	1672	1682	1672	382
631	20250306	111400	86463823	1672	1672	1672	1672	0
632	20250306	111300	86463823	1672	1672	1672	1672	0
633	20250306	111200	86463823	1672	1672	1672	1672	0
634	20250306	111100	86463823	1672	1675	1675	1670	1706
635	20250306	111000	83612893	1678	1678	1678	1678	0
636	20250306	110900	83612893	1678	1678	1678	1678	10
637	20250306	110800	83596113	1683	1683	1683	1683	0
638	20250306	110700	83596113	1683	1683	1683	1683	100
639	20250306	110600	83427813	1683	1683	1683	1683	0
640	20250306	110500	83427813	1683	1683	1683	1683	0
641	20250306	110400	83427813	1683	1683	1683	1683	0
642	20250306	110300	83427813	1683	1671	1683	1671	20
643	20250306	110200	83394273	1680	1680	1680	1680	0
644	20250306	110100	83394273	1680	1680	1680	1680	129
645	20250306	110000	83177553	1670	1670	1670	1670	1
646	20250306	105900	83175883	1680	1680	1680	1680	0
647	20250306	105800	83175883	1680	1680	1680	1680	0
648	20250306	105700	83175883	1680	1676	1680	1676	502
649	20250306	105600	82333731	1669	1669	1669	1669	0
650	20250306	105500	82333731	1669	1669	1669	1669	0
651	20250306	105400	82333731	1669	1671	1671	1669	4000
652	20250306	105300	75656325	1671	1671	1671	1671	1
653	20250306	105200	75654654	1676	1676	1676	1676	1
654	20250306	105100	75652978	1676	1676	1676	1676	0
655	20250306	105000	75652978	1676	1676	1676	1676	200
656	20250306	104900	75317778	1677	1677	1677	1677	1
657	20250306	104800	75316101	1670	1672	1672	1670	1691
658	20250306	104700	72491857	1682	1682	1682	1682	0
659	20250306	104600	72491857	1682	1673	1682	1673	118
660	20250306	104500	72294434	1673	1673	1673	1673	10
661	20250306	104400	72277704	1684	1684	1684	1684	0
662	20250306	104300	72277704	1684	1684	1684	1684	0
663	20250306	104200	72277704	1684	1684	1684	1684	0
664	20250306	104100	72277704	1684	1684	1684	1684	0
665	20250306	104000	72277704	1684	1676	1684	1676	153
666	20250306	103900	72020980	1670	1670	1670	1670	0
667	20250306	103800	72020980	1670	1670	1670	1670	0
668	20250306	103700	72020980	1670	1670	1670	1670	2
669	20250306	103600	72017640	1676	1676	1676	1676	0
670	20250306	103500	72017640	1676	1676	1676	1676	0
671	20250306	103400	72017640	1676	1676	1676	1676	0
672	20250306	103300	72017640	1676	1676	1676	1676	1
673	20250306	103200	72015964	1668	1668	1668	1668	0
674	20250306	103100	72015964	1668	1669	1669	1668	1547
675	20250306	103000	69434701	1670	1670	1670	1670	723
676	20250306	102900	68227291	1670	1670	1670	1670	5
677	20250306	102800	68218941	1680	1680	1680	1680	414
678	20250306	102700	67523421	1669	1674	1674	1669	5000
679	20250306	102600	59169204	1687	1687	1687	1687	0
680	20250306	102500	59169204	1687	1687	1687	1687	0
681	20250306	102400	59169204	1687	1687	1687	1687	500
682	20250306	102300	58325704	1687	1687	1687	1687	0
683	20250306	102200	58325704	1687	1687	1687	1687	0
684	20250306	102100	58325704	1687	1687	1687	1687	2
685	20250306	102000	58322330	1687	1687	1687	1687	0
686	20250306	101900	58322330	1687	1680	1687	1680	605
687	20250306	101800	57305468	1672	1672	1672	1672	102
688	20250306	101700	57134924	1672	1680	1680	1672	15
689	20250306	101600	57109836	1680	1680	1680	1680	1
690	20250306	101500	57108156	1680	1680	1680	1680	4
691	20250306	101400	57101436	1687	1687	1687	1687	15
692	20250306	101300	57076131	1688	1688	1688	1688	0
693	20250306	101200	57076131	1688	1688	1688	1688	0
694	20250306	101100	57076131	1688	1681	1688	1681	442
695	20250306	101000	56332954	1681	1679	1681	1679	871
696	20250306	100900	54870145	1670	1679	1679	1670	5100
697	20250306	100800	46346950	1680	1680	1680	1680	0
698	20250306	100700	46346950	1680	1680	1680	1680	1
699	20250306	100600	46345270	1681	1681	1681	1681	0
700	20250306	100500	46345270	1681	1677	1681	1677	63
701	20250306	100400	46239607	1681	1681	1681	1681	0
702	20250306	100300	46239607	1681	1681	1681	1681	3
703	20250306	100200	46234564	1672	1672	1672	1672	0
704	20250306	100100	46234564	1672	1672	1672	1672	0
705	20250306	100000	46234564	1672	1672	1672	1672	0
706	20250306	095900	46234564	1672	1681	1681	1672	101
707	20250306	095800	46065650	1681	1681	1681	1681	0
708	20250306	095700	46065650	1681	1681	1681	1681	0
709	20250306	095600	46065650	1681	1681	1681	1681	0
710	20250306	095500	46065650	1681	1681	1681	1681	0
711	20250306	095400	46065650	1681	1681	1681	1681	1
712	20250306	095300	46063969	1672	1672	1672	1672	0
713	20250306	095200	46063969	1672	1672	1672	1672	0
714	20250306	095100	46063969	1672	1672	1672	1672	2
715	20250306	095000	46060625	1681	1681	1681	1681	0
716	20250306	094900	46060625	1681	1673	1681	1672	2186
717	20250306	094800	42391933	1681	1681	1681	1681	1
718	20250306	094700	42390252	1672	1672	1672	1672	0
719	20250306	094600	42390252	1672	1674	1674	1672	3699
720	20250306	094500	36203419	1688	1688	1688	1688	11
721	20250306	094400	36184851	1688	1688	1688	1688	24
722	20250306	094300	36144339	1673	1679	1688	1673	1464
723	20250306	094200	33692241	1681	1681	1681	1681	0
724	20250306	094100	33692241	1681	1681	1681	1681	0
725	20250306	094000	33692241	1681	1681	1681	1681	0
726	20250306	093900	33692241	1681	1681	1681	1681	0
727	20250306	093800	33692241	1681	1682	1682	1680	593
728	20250306	093700	32695529	1681	1682	1682	1681	1018
729	20250306	093600	30983258	1700	1700	1700	1700	1
730	20250306	093500	30981558	1682	1686	1686	1682	976
731	20250306	093400	29338721	1704	1704	1704	1704	0
732	20250306	093300	29338721	1704	1693	1704	1693	297
733	20250306	093200	28834861	1697	1697	1697	1697	0
734	20250306	093100	28834861	1697	1697	1697	1697	0
735	20250306	093000	28834861	1697	1697	1697	1697	0
736	20250306	092900	28834861	1697	1686	1697	1683	91
737	20250306	092800	28681596	1690	1690	1690	1690	0
738	20250306	092700	28681596	1690	1687	1690	1685	123
739	20250306	092600	28474113	1690	1688	1690	1688	223
740	20250306	092500	28097275	1689	1689	1689	1689	0
741	20250306	092400	28097275	1689	1692	1692	1689	1059
742	20250306	092300	26306522	1695	1695	1695	1695	1
743	20250306	092200	26304827	1695	1696	1696	1695	102
744	20250306	092100	26131881	1707	1707	1717	1707	6604
745	20250306	092000	14822458	1707	1707	1707	1707	10
746	20250306	091900	14805388	1709	1709	1709	1709	0
747	20250306	091800	14805388	1709	1709	1709	1709	1
748	20250306	091700	14803679	1709	1709	1709	1709	3
749	20250306	091600	14798552	1710	1700	1710	1700	607
750	20250306	091500	13761680	1694	1689	1700	1681	7093
751	20250306	091400	1739633	1680	1680	1680	1680	100
752	20250306	091300	1571633	1680	1680	1680	1680	0
753	20250306	091200	1571633	1680	1680	1680	1680	0
754	20250306	091100	1571633	1680	1680	1680	1680	0
755	20250306	091000	1571633	1680	1680	1680	1680	0
756	20250306	090900	1571633	1680	1680	1680	1680	0
757	20250306	090800	1571633	1680	1680	1680	1680	50
758	20250306	090700	1487633	1680	1680	1680	1680	30
759	20250306	090600	1437233	1680	1680	1680	1680	241
760	20250306	090500	1032353	1680	1680	1680	1680	0
761	20250306	090400	1032353	1680	1680	1680	1680	0
762	20250306	090300	1032353	1680	1680	1680	1680	1
763	20250306	090200	1030673	1692	1692	1692	1692	0
764	20250306	090100	1030673	1692	1692	1692	1692	2
765	20250306	090000	1027289	1675	1686	1691	1675	608