KissMeData/471820/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215700	108880390	5080	5080	5080	5080	100
3	20250307	215600	108880390	5080	5080	5080	5080	0
4	20250307	215500	108880390	5080	5080	5080	5080	0
5	20250307	215400	108880390	5080	5080	5080	5080	0
6	20250307	215300	108880390	5080	5080	5080	5080	0
7	20250307	215200	108880390	5080	5080	5080	5080	0
8	20250307	215100	108880390	5080	5080	5080	5080	0
9	20250307	215000	108880390	5080	5080	5080	5080	0
10	20250307	214900	108880390	5080	5080	5080	5080	0
11	20250307	214800	108880390	5080	5080	5080	5080	0
12	20250307	214700	108880390	5080	5080	5080	5080	0
13	20250307	214600	108880390	5080	5080	5080	5080	0
14	20250307	214500	108880390	5080	5080	5080	5080	0
15	20250307	214400	108880390	5080	5080	5080	5080	0
16	20250307	214300	108880390	5080	5080	5080	5080	0
17	20250307	214200	108880390	5080	5080	5080	5080	0
18	20250307	214100	108880390	5080	5080	5080	5080	0
19	20250307	214000	108880390	5080	5080	5080	5080	0
20	20250307	213900	108880390	5080	5080	5080	5080	0
21	20250307	213800	108880390	5080	5080	5080	5080	0
22	20250307	213700	108880390	5080	5080	5080	5080	0
23	20250307	213600	108880390	5080	5080	5080	5080	0
24	20250307	213500	108880390	5080	5080	5080	5080	0
25	20250307	213400	108880390	5080	5080	5080	5080	0
26	20250307	213300	108880390	5080	5080	5080	5080	0
27	20250307	213200	108880390	5080	5080	5080	5080	0
28	20250307	213100	108880390	5080	5080	5080	5080	0
29	20250307	213000	108880390	5080	5080	5080	5080	0
30	20250307	212900	108880390	5080	5080	5080	5080	0
31	20250307	212800	108880390	5080	5080	5080	5080	0
32	20250307	212700	108880390	5080	5080	5080	5080	100
33	20250307	212600	108880390	5080	5080	5080	5080	0
34	20250307	212500	108880390	5080	5080	5080	5080	0
35	20250307	212400	108880390	5080	5080	5080	5080	0
36	20250307	212300	108880390	5080	5080	5080	5080	0
37	20250307	212200	108880390	5080	5080	5080	5080	0
38	20250307	212100	108880390	5080	5080	5080	5080	0
39	20250307	212000	108880390	5080	5080	5080	5080	0
40	20250307	211900	108880390	5080	5080	5080	5080	0
41	20250307	211800	108880390	5080	5080	5080	5080	0
42	20250307	211700	108880390	5080	5080	5080	5080	0
43	20250307	211600	108880390	5080	5080	5080	5080	0
44	20250307	211500	108880390	5080	5080	5080	5080	0
45	20250307	211400	108880390	5080	5080	5080	5080	0
46	20250307	211300	108880390	5080	5080	5080	5080	0
47	20250307	211200	108880390	5080	5080	5080	5080	0
48	20250307	211100	108880390	5080	5080	5080	5080	0
49	20250307	211000	108880390	5080	5080	5080	5080	0
50	20250307	210900	108880390	5080	5080	5080	5080	0
51	20250307	210800	108880390	5080	5080	5080	5080	0
52	20250307	210700	108880390	5080	5080	5080	5080	0
53	20250307	210600	108880390	5080	5080	5080	5080	0
54	20250307	210500	108880390	5080	5080	5080	5080	0
55	20250307	210400	108880390	5080	5080	5080	5080	0
56	20250307	210300	108880390	5080	5080	5080	5080	0
57	20250307	210200	108880390	5080	5080	5080	5080	0
58	20250307	210100	108880390	5080	5080	5080	5080	0
59	20250307	210000	108880390	5080	5080	5080	5080	0
60	20250307	205900	108880390	5080	5080	5080	5080	0
61	20250307	205800	108880390	5080	5080	5080	5080	0
62	20250307	205700	108880390	5080	5080	5080	5080	100
63	20250307	205600	108880390	5080	5080	5080	5080	0
64	20250307	205500	108880390	5080	5080	5080	5080	0
65	20250307	205400	108880390	5080	5080	5080	5080	0
66	20250307	205300	108880390	5080	5080	5080	5080	0
67	20250307	205200	108880390	5080	5080	5080	5080	0
68	20250307	205100	108880390	5080	5080	5080	5080	0
69	20250307	205000	108880390	5080	5080	5080	5080	0
70	20250307	204900	108880390	5080	5080	5080	5080	0
71	20250307	204800	108880390	5080	5080	5080	5080	0
72	20250307	204700	108880390	5080	5080	5080	5080	0
73	20250307	204600	108880390	5080	5080	5080	5080	0
74	20250307	204500	108880390	5080	5080	5080	5080	0
75	20250307	204400	108880390	5080	5080	5080	5080	0
76	20250307	204300	108880390	5080	5080	5080	5080	0
77	20250307	204200	108880390	5080	5080	5080	5080	0
78	20250307	204100	108880390	5080	5080	5080	5080	0
79	20250307	204000	108880390	5080	5080	5080	5080	0
80	20250307	203900	108880390	5080	5080	5080	5080	0
81	20250307	203800	108880390	5080	5080	5080	5080	0
82	20250307	203700	108880390	5080	5080	5080	5080	0
83	20250307	203600	108880390	5080	5080	5080	5080	0
84	20250307	203500	108880390	5080	5080	5080	5080	0
85	20250307	203400	108880390	5080	5080	5080	5080	0
86	20250307	203300	108880390	5080	5080	5080	5080	0
87	20250307	203200	108880390	5080	5080	5080	5080	0
88	20250307	203100	108880390	5080	5080	5080	5080	0
89	20250307	203000	108880390	5080	5080	5080	5080	0
90	20250307	202900	108880390	5080	5080	5080	5080	0
91	20250307	202800	108880390	5080	5080	5080	5080	0
92	20250307	202700	108880390	5080	5080	5080	5080	100
93	20250307	202600	108880390	5080	5080	5080	5080	0
94	20250307	202500	108880390	5080	5080	5080	5080	0
95	20250307	202400	108880390	5080	5080	5080	5080	0
96	20250307	202300	108880390	5080	5080	5080	5080	0
97	20250307	202200	108880390	5080	5080	5080	5080	0
98	20250307	202100	108880390	5080	5080	5080	5080	0
99	20250307	202000	108880390	5080	5080	5080	5080	0
100	20250307	201900	108880390	5080	5080	5080	5080	0
101	20250307	201800	108880390	5080	5080	5080	5080	0
102	20250307	201700	108880390	5080	5080	5080	5080	0
103	20250307	201600	108880390	5080	5080	5080	5080	0
104	20250307	201500	108880390	5080	5080	5080	5080	0
105	20250307	201400	108880390	5080	5080	5080	5080	0
106	20250307	201300	108880390	5080	5080	5080	5080	0
107	20250307	201200	108880390	5080	5080	5080	5080	0
108	20250307	201100	108880390	5080	5080	5080	5080	0
109	20250307	201000	108880390	5080	5080	5080	5080	0
110	20250307	200900	108880390	5080	5080	5080	5080	0
111	20250307	200800	108880390	5080	5080	5080	5080	0
112	20250307	200700	108880390	5080	5080	5080	5080	0
113	20250307	200600	108880390	5080	5080	5080	5080	0
114	20250307	200500	108880390	5080	5080	5080	5080	0
115	20250307	200400	108880390	5080	5080	5080	5080	0
116	20250307	200300	108880390	5080	5080	5080	5080	0
117	20250307	200200	108880390	5080	5080	5080	5080	0
118	20250307	200100	108880390	5080	5080	5080	5080	0
119	20250307	200000	108880390	5080	5080	5080	5080	0
120	20250307	195900	108880390	5080	5080	5080	5080	0
121	20250307	195800	108880390	5080	5080	5080	5080	0
122	20250307	195700	108880390	5080	5080	5080	5080	100
123	20250307	195600	108880390	5080	5080	5080	5080	0
124	20250307	195500	108880390	5080	5080	5080	5080	0
125	20250307	195400	108880390	5080	5080	5080	5080	0
126	20250307	195300	108880390	5080	5080	5080	5080	0
127	20250307	195200	108880390	5080	5080	5080	5080	0
128	20250307	195100	108880390	5080	5080	5080	5080	0
129	20250307	195000	108880390	5080	5080	5080	5080	0
130	20250307	194900	108880390	5080	5080	5080	5080	0
131	20250307	194800	108880390	5080	5080	5080	5080	0
132	20250307	194700	108880390	5080	5080	5080	5080	0
133	20250307	194600	108880390	5080	5080	5080	5080	0
134	20250307	194500	108880390	5080	5080	5080	5080	0
135	20250307	194400	108880390	5080	5080	5080	5080	0
136	20250307	194300	108880390	5080	5080	5080	5080	0
137	20250307	194200	108880390	5080	5080	5080	5080	0
138	20250307	194100	108880390	5080	5080	5080	5080	0
139	20250307	194000	108880390	5080	5080	5080	5080	0
140	20250307	193900	108880390	5080	5080	5080	5080	0
141	20250307	193800	108880390	5080	5080	5080	5080	0
142	20250307	193700	108880390	5080	5080	5080	5080	0
143	20250307	193600	108880390	5080	5080	5080	5080	0
144	20250307	193500	108880390	5080	5080	5080	5080	0
145	20250307	193400	108880390	5080	5080	5080	5080	0
146	20250307	193300	108880390	5080	5080	5080	5080	0
147	20250307	193200	108880390	5080	5080	5080	5080	0
148	20250307	193100	108880390	5080	5080	5080	5080	0
149	20250307	193000	108880390	5080	5080	5080	5080	0
150	20250307	192900	108880390	5080	5080	5080	5080	0
151	20250307	192800	108880390	5080	5080	5080	5080	0
152	20250307	192700	108880390	5080	5080	5080	5080	100
153	20250307	192600	108880390	5080	5080	5080	5080	0
154	20250307	192500	108880390	5080	5080	5080	5080	0
155	20250307	192400	108880390	5080	5080	5080	5080	0
156	20250307	192300	108880390	5080	5080	5080	5080	0
157	20250307	192200	108880390	5080	5080	5080	5080	0
158	20250307	192100	108880390	5080	5080	5080	5080	0
159	20250307	192000	108880390	5080	5080	5080	5080	0
160	20250307	191900	108880390	5080	5080	5080	5080	0
161	20250307	191800	108880390	5080	5080	5080	5080	0
162	20250307	191700	108880390	5080	5080	5080	5080	0
163	20250307	191600	108880390	5080	5080	5080	5080	0
164	20250307	191500	108880390	5080	5080	5080	5080	0
165	20250307	191400	108880390	5080	5080	5080	5080	0
166	20250307	191300	108880390	5080	5080	5080	5080	0
167	20250307	191200	108880390	5080	5080	5080	5080	0
168	20250307	191100	108880390	5080	5080	5080	5080	0
169	20250307	191000	108880390	5080	5080	5080	5080	0
170	20250307	190900	108880390	5080	5080	5080	5080	0
171	20250307	190800	108880390	5080	5080	5080	5080	0
172	20250307	190700	108880390	5080	5080	5080	5080	0
173	20250307	190600	108880390	5080	5080	5080	5080	0
174	20250307	190500	108880390	5080	5080	5080	5080	0
175	20250307	190400	108880390	5080	5080	5080	5080	0
176	20250307	190300	108880390	5080	5080	5080	5080	0
177	20250307	190200	108880390	5080	5080	5080	5080	0
178	20250307	190100	108880390	5080	5080	5080	5080	0
179	20250307	190000	108880390	5080	5080	5080	5080	0
180	20250307	185900	108880390	5080	5080	5080	5080	0
181	20250307	185800	108880390	5080	5080	5080	5080	0
182	20250307	185700	108880390	5080	5080	5080	5080	100
183	20250307	185600	108880390	5080	5080	5080	5080	0
184	20250307	185500	108880390	5080	5080	5080	5080	0
185	20250307	185400	108880390	5080	5080	5080	5080	0
186	20250307	185300	108880390	5080	5080	5080	5080	0
187	20250307	185200	108880390	5080	5080	5080	5080	0
188	20250307	185100	108880390	5080	5080	5080	5080	0
189	20250307	185000	108880390	5080	5080	5080	5080	0
190	20250307	184900	108880390	5080	5080	5080	5080	0
191	20250307	184800	108880390	5080	5080	5080	5080	0
192	20250307	184700	108880390	5080	5080	5080	5080	0
193	20250307	184600	108880390	5080	5080	5080	5080	0
194	20250307	184500	108880390	5080	5080	5080	5080	0
195	20250307	184400	108880390	5080	5080	5080	5080	0
196	20250307	184300	108880390	5080	5080	5080	5080	0
197	20250307	184200	108880390	5080	5080	5080	5080	0
198	20250307	184100	108880390	5080	5080	5080	5080	0
199	20250307	184000	108880390	5080	5080	5080	5080	0
200	20250307	183900	108880390	5080	5080	5080	5080	0
201	20250307	183800	108880390	5080	5080	5080	5080	0
202	20250307	183700	108880390	5080	5080	5080	5080	0
203	20250307	183600	108880390	5080	5080	5080	5080	0
204	20250307	183500	108880390	5080	5080	5080	5080	0
205	20250307	183400	108880390	5080	5080	5080	5080	0
206	20250307	183300	108880390	5080	5080	5080	5080	0
207	20250307	183200	108880390	5080	5080	5080	5080	0
208	20250307	183100	108880390	5080	5080	5080	5080	0
209	20250307	183000	108880390	5080	5080	5080	5080	0
210	20250307	182900	108880390	5080	5080	5080	5080	0
211	20250307	182800	108880390	5080	5080	5080	5080	0
212	20250307	182700	108880390	5080	5080	5080	5080	100
213	20250307	182600	108880390	5080	5080	5080	5080	0
214	20250307	182500	108880390	5080	5080	5080	5080	0
215	20250307	182400	108880390	5080	5080	5080	5080	0
216	20250307	182300	108880390	5080	5080	5080	5080	0
217	20250307	182200	108880390	5080	5080	5080	5080	0
218	20250307	182100	108880390	5080	5080	5080	5080	0
219	20250307	182000	108880390	5080	5080	5080	5080	0
220	20250307	181900	108880390	5080	5080	5080	5080	0
221	20250307	181800	108880390	5080	5080	5080	5080	0
222	20250307	181700	108880390	5080	5080	5080	5080	0
223	20250307	181600	108880390	5080	5080	5080	5080	0
224	20250307	181500	108880390	5080	5080	5080	5080	0
225	20250307	181400	108880390	5080	5080	5080	5080	0
226	20250307	181300	108880390	5080	5080	5080	5080	0
227	20250307	181200	108880390	5080	5080	5080	5080	0
228	20250307	181100	108880390	5080	5080	5080	5080	0
229	20250307	181000	108880390	5080	5080	5080	5080	0
230	20250307	180900	108880390	5080	5080	5080	5080	0
231	20250307	180800	108880390	5080	5080	5080	5080	0
232	20250307	180700	108880390	5080	5080	5080	5080	0
233	20250307	180600	108880390	5080	5080	5080	5080	0
234	20250307	180500	108880390	5080	5080	5080	5080	0
235	20250307	180400	108880390	5080	5080	5080	5080	0
236	20250307	180300	108880390	5080	5080	5080	5080	0
237	20250307	180200	108880390	5080	5080	5080	5080	0
238	20250307	180100	108880390	5080	5080	5080	5080	0
239	20250307	180000	108880390	5080	5080	5080	5080	0
240	20250307	175900	108880390	5080	5080	5080	5080	0
241	20250307	175800	108880390	5080	5080	5080	5080	0
242	20250307	175700	108880390	5080	5080	5080	5080	100
243	20250307	175600	108880390	5080	5080	5080	5080	0
244	20250307	175500	108880390	5080	5080	5080	5080	0
245	20250307	175400	108880390	5080	5080	5080	5080	0
246	20250307	175300	108880390	5080	5080	5080	5080	0
247	20250307	175200	108880390	5080	5080	5080	5080	0
248	20250307	175100	108880390	5080	5080	5080	5080	0
249	20250307	175000	108880390	5080	5080	5080	5080	0
250	20250307	174900	108880390	5080	5080	5080	5080	0
251	20250307	174800	108880390	5080	5080	5080	5080	0
252	20250307	174700	108880390	5080	5080	5080	5080	0
253	20250307	174600	108880390	5080	5080	5080	5080	0
254	20250307	174500	108880390	5080	5080	5080	5080	0
255	20250307	174400	108880390	5080	5080	5080	5080	0
256	20250307	174300	108880390	5080	5080	5080	5080	0
257	20250307	174200	108880390	5080	5080	5080	5080	0
258	20250307	174100	108880390	5080	5080	5080	5080	0
259	20250307	174000	108880390	5080	5080	5080	5080	0
260	20250307	173900	108880390	5080	5080	5080	5080	0
261	20250307	173800	108880390	5080	5080	5080	5080	0
262	20250307	173700	108880390	5080	5080	5080	5080	0
263	20250307	173600	108880390	5080	5080	5080	5080	0
264	20250307	173500	108880390	5080	5080	5080	5080	0
265	20250307	173400	108880390	5080	5080	5080	5080	0
266	20250307	173300	108880390	5080	5080	5080	5080	0
267	20250307	173200	108880390	5080	5080	5080	5080	0
268	20250307	173100	108880390	5080	5080	5080	5080	0
269	20250307	173000	108880390	5080	5080	5080	5080	0
270	20250307	172900	108880390	5080	5080	5080	5080	0
271	20250307	172800	108880390	5080	5080	5080	5080	0
272	20250307	172700	108880390	5080	5080	5080	5080	100
273	20250307	172600	108880390	5080	5080	5080	5080	0
274	20250307	172500	108880390	5080	5080	5080	5080	0
275	20250307	172400	108880390	5080	5080	5080	5080	0
276	20250307	172300	108880390	5080	5080	5080	5080	0
277	20250307	172200	108880390	5080	5080	5080	5080	0
278	20250307	172100	108880390	5080	5080	5080	5080	0
279	20250307	172000	108880390	5080	5080	5080	5080	0
280	20250307	171900	108880390	5080	5080	5080	5080	0
281	20250307	171800	108880390	5080	5080	5080	5080	0
282	20250307	171700	108880390	5080	5080	5080	5080	0
283	20250307	171600	108880390	5080	5080	5080	5080	0
284	20250307	171500	108880390	5080	5080	5080	5080	0
285	20250307	171400	108880390	5080	5080	5080	5080	0
286	20250307	171300	108880390	5080	5080	5080	5080	0
287	20250307	171200	108880390	5080	5080	5080	5080	0
288	20250307	171100	108880390	5080	5080	5080	5080	0
289	20250307	171000	108880390	5080	5080	5080	5080	0
290	20250307	170900	108880390	5080	5080	5080	5080	0
291	20250307	170800	108880390	5080	5080	5080	5080	0
292	20250307	170700	108880390	5080	5080	5080	5080	0
293	20250307	170600	108880390	5080	5080	5080	5080	0
294	20250307	170500	108880390	5080	5080	5080	5080	0
295	20250307	170400	108880390	5080	5080	5080	5080	0
296	20250307	170300	108880390	5080	5080	5080	5080	0
297	20250307	170200	108880390	5080	5080	5080	5080	0
298	20250307	170100	108880390	5080	5080	5080	5080	0
299	20250307	170000	108880390	5080	5080	5080	5080	0
300	20250307	165900	108880390	5080	5080	5080	5080	0
301	20250307	165800	108880390	5080	5080	5080	5080	0
302	20250307	165700	108880390	5080	5080	5080	5080	100
303	20250307	165600	108880390	5080	5080	5080	5080	0
304	20250307	165500	108880390	5080	5080	5080	5080	0
305	20250307	165400	108880390	5080	5080	5080	5080	0
306	20250307	165300	108880390	5080	5080	5080	5080	0
307	20250307	165200	108880390	5080	5080	5080	5080	0
308	20250307	165100	108880390	5080	5080	5080	5080	0
309	20250307	165000	108880390	5080	5080	5080	5080	0
310	20250307	164900	108880390	5080	5080	5080	5080	0
311	20250307	164800	108880390	5080	5080	5080	5080	0
312	20250307	164700	108880390	5080	5080	5080	5080	0
313	20250307	164600	108880390	5080	5080	5080	5080	0
314	20250307	164500	108880390	5080	5080	5080	5080	0
315	20250307	164400	108880390	5080	5080	5080	5080	0
316	20250307	164300	108880390	5080	5080	5080	5080	0
317	20250307	164200	108880390	5080	5080	5080	5080	0
318	20250307	164100	108880390	5080	5080	5080	5080	0
319	20250307	164000	108880390	5080	5080	5080	5080	0
320	20250307	163900	108880390	5080	5080	5080	5080	0
321	20250307	163800	108880390	5080	5080	5080	5080	0
322	20250307	163700	108880390	5080	5080	5080	5080	0
323	20250307	163600	108880390	5080	5080	5080	5080	0
324	20250307	163500	108880390	5080	5080	5080	5080	0
325	20250307	163400	108880390	5080	5080	5080	5080	0
326	20250307	163300	108880390	5080	5080	5080	5080	0
327	20250307	163200	108880390	5080	5080	5080	5080	0
328	20250307	163100	108880390	5080	5080	5080	5080	0
329	20250307	163000	108880390	5080	5080	5080	5080	0
330	20250307	162900	108880390	5080	5080	5080	5080	0
331	20250307	162800	108880390	5080	5080	5080	5080	0
332	20250307	162700	108880390	5080	5080	5080	5080	100
333	20250307	162600	108880390	5080	5080	5080	5080	0
334	20250307	162500	108880390	5080	5080	5080	5080	0
335	20250307	162400	108880390	5080	5080	5080	5080	0
336	20250307	162300	108880390	5080	5080	5080	5080	0
337	20250307	162200	108880390	5080	5080	5080	5080	0
338	20250307	162100	108880390	5080	5080	5080	5080	0
339	20250307	162000	108880390	5080	5080	5080	5080	0
340	20250307	161900	108880390	5080	5080	5080	5080	0
341	20250307	161800	108880390	5080	5080	5080	5080	0
342	20250307	161700	108880390	5080	5080	5080	5080	0
343	20250307	161600	108880390	5080	5080	5080	5080	0
344	20250307	161500	108880390	5080	5080	5080	5080	0
345	20250307	161400	108880390	5080	5080	5080	5080	0
346	20250307	161300	108880390	5080	5080	5080	5080	0
347	20250307	161200	108880390	5080	5080	5080	5080	0
348	20250307	161100	108880390	5080	5080	5080	5080	0
349	20250307	161000	108880390	5080	5080	5080	5080	0
350	20250307	160900	108880390	5080	5080	5080	5080	0
351	20250307	160800	108880390	5080	5080	5080	5080	0
352	20250307	160700	108880390	5080	5080	5080	5080	0
353	20250307	160600	108880390	5080	5080	5080	5080	0
354	20250307	160500	108880390	5080	5080	5080	5080	0
355	20250307	160400	108880390	5080	5080	5080	5080	0
356	20250307	160300	108880390	5080	5080	5080	5080	0
357	20250307	160200	108880390	5080	5080	5080	5080	0
358	20250307	160100	108880390	5080	5080	5080	5080	0
359	20250307	160000	108880390	5080	5080	5080	5080	0
360	20250307	155900	108880390	5080	5080	5080	5080	0
361	20250307	155800	108880390	5080	5080	5080	5080	0
362	20250307	155700	108880390	5080	5080	5080	5080	100
363	20250307	155600	108880390	5080	5080	5080	5080	0
364	20250307	155500	108880390	5080	5080	5080	5080	0
365	20250307	155400	108880390	5080	5080	5080	5080	0
366	20250307	155300	108880390	5080	5080	5080	5080	0
367	20250307	155200	108880390	5080	5080	5080	5080	0
368	20250307	155100	108880390	5080	5080	5080	5080	0
369	20250307	155000	108880390	5080	5080	5080	5080	0
370	20250307	154900	108880390	5080	5080	5080	5080	0
371	20250307	154800	108880390	5080	5080	5080	5080	0
372	20250307	154700	108880390	5080	5080	5080	5080	0
373	20250307	154600	108880390	5080	5080	5080	5080	0
374	20250307	154500	108880390	5080	5080	5080	5080	0
375	20250307	154400	108880390	5080	5080	5080	5080	0
376	20250307	154300	108880390	5080	5080	5080	5080	0
377	20250307	154200	108880390	5080	5080	5080	5080	0
378	20250307	154100	108880390	5080	5080	5080	5080	0
379	20250307	154000	108880390	5080	5080	5080	5080	0
380	20250307	153900	108880390	5080	5080	5080	5080	0
381	20250307	153800	108880390	5080	5080	5080	5080	0
382	20250307	153700	108880390	5080	5080	5080	5080	0
383	20250307	153600	108880390	5080	5080	5080	5080	0
384	20250307	153500	108880390	5080	5080	5080	5080	0
385	20250307	153400	108880390	5080	5080	5080	5080	0
386	20250307	153300	108880390	5080	5080	5080	5080	0
387	20250307	153200	108880390	5080	5080	5080	5080	0
388	20250307	153100	108880390	5080	5080	5080	5080	0
389	20250307	153000	108880390	5080	5080	5080	5080	100
390	20250307	152900	108372390	5080	5080	5080	5080	0
391	20250307	152800	108372390	5080	5080	5080	5080	0
392	20250307	152700	108372390	5080	5080	5080	5080	0
393	20250307	152600	108372390	5080	5080	5080	5080	0
394	20250307	152500	108372390	5080	5080	5080	5080	0
395	20250307	152400	108372390	5080	5080	5080	5080	0
396	20250307	152300	108372390	5080	5080	5080	5080	0
397	20250307	152200	108372390	5080	5080	5080	5080	0
398	20250307	152100	108372390	5080	5080	5080	5080	0
399	20250307	152000	108372390	5080	5080	5080	5080	0
400	20250307	151900	108372390	5080	5080	5080	5080	50
401	20250307	151800	108118390	5080	5080	5080	5080	50
402	20250307	151700	107864390	5080	5070	5080	5000	761
403	20250307	151600	104047520	5070	5080	5090	5070	146
404	20250307	151500	103306540	5090	5080	5090	5080	50
405	20250307	151400	103052340	5090	5090	5090	5020	104
406	20250307	151300	102523220	5090	5090	5090	5090	0
407	20250307	151200	102523220	5090	5090	5090	5090	0
408	20250307	151100	102523220	5090	5090	5090	5090	0
409	20250307	151000	102523220	5090	5090	5090	5090	0
410	20250307	150900	102523220	5090	5090	5090	5090	0
411	20250307	150800	102523220	5090	5090	5090	5090	711
412	20250307	150700	98904230	5090	5090	5090	5090	0
413	20250307	150600	98904230	5090	5070	5090	5070	200
414	20250307	150500	97887590	5080	5080	5080	5080	0
415	20250307	150400	97887590	5080	5070	5080	5070	50
416	20250307	150300	97634050	5070	5070	5070	5070	0
417	20250307	150200	97634050	5070	5060	5070	5060	40
418	20250307	150100	97431400	5010	5010	5010	5010	0
419	20250307	150000	97431400	5010	5010	5010	5010	0
420	20250307	145900	97431400	5010	5010	5010	5010	0
421	20250307	145800	97431400	5010	5040	5040	5010	199
422	20250307	145700	96433530	5040	5040	5040	5040	0
423	20250307	145600	96433530	5040	5040	5040	5040	0
424	20250307	145500	96433530	5040	5040	5040	5040	0
425	20250307	145400	96433530	5040	5040	5040	5040	19
426	20250307	145300	96337770	5090	5090	5090	5090	0
427	20250307	145200	96337770	5090	5090	5090	5090	0
428	20250307	145100	96337770	5090	5090	5090	5090	0
429	20250307	145000	96337770	5090	5090	5090	5090	2
430	20250307	144900	96327590	5100	5100	5100	5100	0
431	20250307	144800	96327590	5100	5090	5100	5090	100
432	20250307	144700	95817990	5020	5050	5100	5020	141
433	20250307	144600	95102880	5050	5030	5050	5030	100
434	20250307	144500	94599140	5010	5010	5010	5010	18
435	20250307	144400	94508960	5030	5030	5030	5030	2
436	20250307	144300	94498900	5070	5070	5070	5070	0
437	20250307	144200	94498900	5070	5070	5070	5070	1
438	20250307	144100	94493830	5000	5010	5010	5000	69
439	20250307	144000	94148380	5010	5020	5020	5010	107
440	20250307	143900	93611750	5100	5100	5100	5100	0
441	20250307	143800	93611750	5100	5100	5100	5100	0
442	20250307	143700	93611750	5100	5100	5100	5100	0
443	20250307	143600	93611750	5100	5090	5100	5090	377
444	20250307	143500	91689350	5100	5090	5100	5090	107
445	20250307	143400	91143770	5100	5100	5100	5100	0
446	20250307	143300	91143770	5100	5100	5100	5100	0
447	20250307	143200	91143770	5100	5100	5100	5100	0
448	20250307	143100	91143770	5100	5090	5100	5090	88
449	20250307	143000	90695160	5100	5100	5100	5100	0
450	20250307	142900	90695160	5100	5100	5100	5100	4
451	20250307	142800	90674760	5110	5040	5110	5040	1000
452	20250307	142700	85602300	5000	5000	5000	5000	198
453	20250307	142600	84612300	5040	5040	5040	5040	0
454	20250307	142500	84612300	5040	5040	5040	5040	1
455	20250307	142400	84607260	5000	5000	5000	5000	0
456	20250307	142300	84607260	5000	5000	5000	5000	0
457	20250307	142200	84607260	5000	5000	5000	5000	0
458	20250307	142100	84607260	5000	5000	5000	5000	0
459	20250307	142000	84607260	5000	5000	5000	5000	0
460	20250307	141900	84607260	5000	5000	5000	5000	0
461	20250307	141800	84607260	5000	5010	5010	5000	371
462	20250307	141700	82751860	5080	5080	5080	5080	0
463	20250307	141600	82751860	5080	5080	5080	5080	0
464	20250307	141500	82751860	5080	5080	5080	5080	0
465	20250307	141400	82751860	5080	5070	5080	5070	373
466	20250307	141300	80860730	5070	5070	5070	5070	0
467	20250307	141200	80860730	5070	5070	5070	5070	0
468	20250307	141100	80860730	5070	5070	5070	5070	0
469	20250307	141000	80860730	5070	5070	5070	5070	1
470	20250307	140900	80855660	5070	5070	5070	5070	1
471	20250307	140800	80850590	5020	5020	5020	5020	0
472	20250307	140700	80850590	5020	5020	5020	5020	0
473	20250307	140600	80850590	5020	5020	5020	5020	0
474	20250307	140500	80850590	5020	5020	5020	5020	0
475	20250307	140400	80850590	5020	5020	5020	5020	467
476	20250307	140300	78506250	5060	5060	5060	5060	197
477	20250307	140200	77509430	5070	5070	5070	5070	1
478	20250307	140100	77504360	5070	5070	5070	5070	0
479	20250307	140000	77504360	5070	5070	5070	5070	0
480	20250307	135900	77504360	5070	5070	5070	5070	0
481	20250307	135800	77504360	5070	5070	5070	5070	0
482	20250307	135700	77504360	5070	5070	5070	5070	1
483	20250307	135600	77499290	5080	5060	5080	5060	467
484	20250307	135500	75132850	5010	5010	5010	5010	0
485	20250307	135400	75132850	5010	5020	5020	5010	109
486	20250307	135300	74586550	5050	5050	5050	5050	0
487	20250307	135200	74586550	5050	5050	5050	5050	0
488	20250307	135100	74586550	5050	5050	5050	5050	0
489	20250307	135000	74586550	5050	5050	5050	5050	50
490	20250307	134900	74334050	5050	5050	5050	5050	0
491	20250307	134800	74334050	5050	5050	5050	5050	0
492	20250307	134700	74334050	5050	5030	5050	5030	100
493	20250307	134600	73829780	5040	5040	5040	5040	0
494	20250307	134500	73829780	5040	5040	5040	5040	1
495	20250307	134400	73824740	5080	5080	5080	5080	0
496	20250307	134300	73824740	5080	5080	5080	5080	0
497	20250307	134200	73824740	5080	5080	5080	5080	0
498	20250307	134100	73824740	5080	5080	5080	5080	0
499	20250307	134000	73824740	5080	5080	5080	5080	0
500	20250307	133900	73824740	5080	5080	5080	5080	0
501	20250307	133800	73824740	5080	5020	5080	5010	501
502	20250307	133700	71313660	5000	5020	5020	5000	127
503	20250307	133600	70677740	5030	5030	5030	5030	140
504	20250307	133500	69973540	5050	5050	5050	5050	0
505	20250307	133400	69973540	5050	5050	5050	5050	1
506	20250307	133300	69968490	5100	5100	5100	5100	0
507	20250307	133200	69968490	5100	5100	5100	5100	1
508	20250307	133100	69963390	5120	5120	5120	5120	0
509	20250307	133000	69963390	5120	5120	5120	5120	0
510	20250307	132900	69963390	5120	5120	5120	5120	0
511	20250307	132800	69963390	5120	5120	5120	5120	0
512	20250307	132700	69963390	5120	5120	5120	5120	0
513	20250307	132600	69963390	5120	5120	5120	5120	0
514	20250307	132500	69963390	5120	5120	5120	5120	0
515	20250307	132400	69963390	5120	5120	5120	5120	0
516	20250307	132300	69963390	5120	5100	5120	5100	350
517	20250307	132200	68175880	5110	5110	5110	5110	0
518	20250307	132100	68175880	5110	5110	5110	5110	0
519	20250307	132000	68175880	5110	5110	5110	5110	1
520	20250307	131900	68170770	5110	5110	5110	5110	0
521	20250307	131800	68170770	5110	5100	5110	5100	311
522	20250307	131700	66584200	5100	5100	5100	5100	1
523	20250307	131600	66579100	5060	5070	5100	5060	207
524	20250307	131500	65526580	5080	5080	5080	5080	600
525	20250307	131400	62478580	5080	5080	5080	5080	0
526	20250307	131300	62478580	5080	5040	5080	5040	321
527	20250307	131200	60857150	5030	5030	5030	5030	0
528	20250307	131100	60857150	5030	5030	5030	5030	0
529	20250307	131000	60857150	5030	5030	5030	5030	105
530	20250307	130900	60329000	5030	5030	5030	5030	20
531	20250307	130800	60228400	4990	4990	4990	4990	516
532	20250307	130700	57653560	5020	5020	5020	5020	0
533	20250307	130600	57653560	5020	5020	5020	5020	9
534	20250307	130500	57608380	5020	5020	5020	5020	100
535	20250307	130400	57106380	5030	5030	5030	5030	0
536	20250307	130300	57106380	5030	5030	5030	5030	0
537	20250307	130200	57106380	5030	5030	5030	5030	0
538	20250307	130100	57106380	5030	5030	5030	5030	0
539	20250307	130000	57106380	5030	5030	5030	5030	0
540	20250307	125900	57106380	5030	5030	5030	5030	1
541	20250307	125800	57101350	5020	5020	5020	5020	1
542	20250307	125700	57096330	4995	4995	4995	4995	0
543	20250307	125600	57096330	4995	4995	4995	4995	1
544	20250307	125500	57091335	5040	5040	5040	5040	0
545	20250307	125400	57091335	5040	5040	5040	5040	0
546	20250307	125300	57091335	5040	5030	5040	5030	200
547	20250307	125200	56084335	5030	5030	5030	5030	0
548	20250307	125100	56084335	5030	5030	5030	5030	38
549	20250307	125000	55893195	4995	5000	5000	4995	515
550	20250307	124900	53320715	5040	5040	5040	5040	1
551	20250307	124800	53315675	5040	5040	5040	5040	0
552	20250307	124700	53315675	5040	5040	5040	5040	0
553	20250307	124600	53315675	5040	5040	5040	5040	0
554	20250307	124500	53315675	5040	5040	5040	5040	0
555	20250307	124400	53315675	5040	5040	5040	5040	2
556	20250307	124300	53305595	5040	5040	5040	5040	0
557	20250307	124200	53305595	5040	5040	5040	5040	0
558	20250307	124100	53305595	5040	5040	5040	5040	0
559	20250307	124000	53305595	5040	5040	5040	5040	0
560	20250307	123900	53305595	5040	5040	5040	5040	0
561	20250307	123800	53305595	5040	5040	5040	5040	0
562	20250307	123700	53305595	5040	5040	5040	5040	10
563	20250307	123600	53255195	5040	5040	5040	5040	0
564	20250307	123500	53255195	5040	5040	5040	5040	0
565	20250307	123400	53255195	5040	5040	5040	5040	10
566	20250307	123300	53204795	5040	5040	5040	5040	0
567	20250307	123200	53204795	5040	5040	5040	5040	0
568	20250307	123100	53204795	5040	5040	5040	5040	3
569	20250307	123000	53189675	5040	5040	5040	5040	197
570	20250307	122900	52196795	5040	5040	5040	5040	0
571	20250307	122800	52196795	5040	5040	5040	5040	6
572	20250307	122700	52166555	5040	5040	5040	5040	0
573	20250307	122600	52166555	5040	5040	5040	5040	0
574	20250307	122500	52166555	5040	5040	5040	5040	1
575	20250307	122400	52161515	5040	5040	5040	5040	0
576	20250307	122300	52161515	5040	5040	5040	5040	0
577	20250307	122200	52161515	5040	5040	5040	5040	0
578	20250307	122100	52161515	5040	5040	5040	5040	0
579	20250307	122000	52161515	5040	5040	5040	5040	0
580	20250307	121900	52161515	5040	5040	5040	5040	2
581	20250307	121800	52151435	5040	5040	5040	5040	0
582	20250307	121700	52151435	5040	5040	5040	5040	0
583	20250307	121600	52151435	5040	5040	5040	5040	0
584	20250307	121500	52151435	5040	5040	5040	5040	0
585	20250307	121400	52151435	5040	5040	5040	5040	0
586	20250307	121300	52151435	5040	5040	5040	5040	1
587	20250307	121200	52146395	5040	5040	5040	5040	0
588	20250307	121100	52146395	5040	5040	5040	5040	0
589	20250307	121000	52146395	5040	5040	5040	5040	0
590	20250307	120900	52146395	5040	5040	5040	5040	0
591	20250307	120800	52146395	5040	5040	5040	5040	0
592	20250307	120700	52146395	5040	5040	5040	5040	0
593	20250307	120600	52146395	5040	5040	5040	5040	0
594	20250307	120500	52146395	5040	5040	5040	5040	0
595	20250307	120400	52146395	5040	5040	5040	5040	0
596	20250307	120300	52146395	5040	5040	5040	5040	0
597	20250307	120200	52146395	5040	5040	5040	5040	0
598	20250307	120100	52146395	5040	5040	5040	5040	0
599	20250307	120000	52146395	5040	5040	5040	5040	0
600	20250307	115900	52146395	5040	5040	5040	5040	0
601	20250307	115800	52146395	5040	5040	5040	5040	0
602	20250307	115700	52146395	5040	5040	5040	5040	1
603	20250307	115600	52141355	5040	5040	5040	5040	0
604	20250307	115500	52141355	5040	5040	5040	5040	0
605	20250307	115400	52141355	5040	5040	5040	5040	0
606	20250307	115300	52141355	5040	5040	5040	5040	0
607	20250307	115200	52141355	5040	5040	5040	5040	0
608	20250307	115100	52141355	5040	5040	5040	5040	0
609	20250307	115000	52141355	5040	5040	5040	5040	13
610	20250307	114900	52075835	5000	5000	5000	5000	0
611	20250307	114800	52075835	5000	5000	5000	5000	0
612	20250307	114700	52075835	5000	5000	5000	5000	100
613	20250307	114600	51575835	5040	5040	5040	5040	0
614	20250307	114500	51575835	5040	5040	5040	5040	400
615	20250307	114400	49559835	5040	5040	5040	5040	0
616	20250307	114300	49559835	5040	5040	5040	5040	0
617	20250307	114200	49559835	5040	5040	5040	5040	0
618	20250307	114100	49559835	5040	5040	5040	5040	0
619	20250307	114000	49559835	5040	5040	5040	5040	0
620	20250307	113900	49559835	5040	5020	5040	5020	1000
621	20250307	113800	44526725	5010	5010	5010	5010	1000
622	20250307	113700	39516725	5010	5010	5010	5010	0
623	20250307	113600	39516725	5010	5010	5010	5010	0
624	20250307	113500	39516725	5010	5010	5010	5010	5
625	20250307	113400	39491675	5010	5010	5010	5010	0
626	20250307	113300	39491675	5010	5010	5010	5010	0
627	20250307	113200	39491675	5010	5010	5010	5010	0
628	20250307	113100	39491675	5010	5010	5010	5010	0
629	20250307	113000	39491675	5010	4975	5010	4970	210
630	20250307	112900	38447360	5030	5030	5030	5030	0
631	20250307	112800	38447360	5030	5030	5030	5030	0
632	20250307	112700	38447360	5030	5030	5030	5030	0
633	20250307	112600	38447360	5030	5030	5030	5030	0
634	20250307	112500	38447360	5030	5030	5030	5030	0
635	20250307	112400	38447360	5030	5030	5030	5030	2
636	20250307	112300	38437300	5040	5040	5040	5040	0
637	20250307	112200	38437300	5040	5040	5040	5040	0
638	20250307	112100	38437300	5040	5040	5040	5040	0
639	20250307	112000	38437300	5040	5040	5040	5040	0
640	20250307	111900	38437300	5040	5020	5040	5000	105
641	20250307	111800	37911600	5040	5040	5040	5040	0
642	20250307	111700	37911600	5040	5040	5040	5040	0
643	20250307	111600	37911600	5040	5040	5040	5040	0
644	20250307	111500	37911600	5040	5040	5040	5040	11
645	20250307	111400	37856160	5040	5040	5040	5040	1
646	20250307	111300	37851120	5010	5040	5040	5010	297
647	20250307	111200	36356220	5040	5010	5040	5010	305
648	20250307	111100	34824400	5000	5000	5000	5000	0
649	20250307	111000	34824400	5000	5000	5000	5000	0
650	20250307	110900	34824400	5000	5000	5000	5000	6
651	20250307	110800	34794400	5000	5000	5000	5000	0
652	20250307	110700	34794400	5000	5000	5000	5000	0
653	20250307	110600	34794400	5000	5000	5000	5000	0
654	20250307	110500	34794400	5000	5000	5000	5000	100
655	20250307	110400	34294400	5000	5000	5000	5000	0
656	20250307	110300	34294400	5000	5000	5000	5000	100
657	20250307	110200	33794400	5000	5000	5000	5000	100
658	20250307	110100	33294400	5000	5000	5000	5000	200
659	20250307	110000	32294400	5000	4990	5000	4990	430
660	20250307	105900	30144425	4955	4965	4965	4955	407
661	20250307	105800	28127555	5010	5010	5010	5010	0
662	20250307	105700	28127555	5010	5010	5010	5010	0
663	20250307	105600	28127555	5010	5010	5010	5010	0
664	20250307	105500	28127555	5010	5010	5010	5010	0
665	20250307	105400	28127555	5010	4995	5010	4995	118
666	20250307	105300	27538130	4995	4995	4995	4995	138
667	20250307	105200	26848820	4995	4995	4995	4995	1
668	20250307	105100	26843825	4995	4995	4995	4995	0
669	20250307	105000	26843825	4995	4995	4995	4995	0
670	20250307	104900	26843825	4995	4995	4995	4995	0
671	20250307	104800	26843825	4995	4995	4995	4995	1
672	20250307	104700	26838830	4965	4965	4965	4965	0
673	20250307	104600	26838830	4965	4965	4965	4965	0
674	20250307	104500	26838830	4965	4965	4965	4965	1
675	20250307	104400	26833865	5000	5000	5000	5000	0
676	20250307	104300	26833865	5000	5000	5000	5000	0
677	20250307	104200	26833865	5000	5000	5000	5000	0
678	20250307	104100	26833865	5000	5000	5000	5000	0
679	20250307	104000	26833865	5000	4995	5000	4995	10
680	20250307	103900	26783870	4965	4965	4965	4965	0
681	20250307	103800	26783870	4965	4965	4965	4965	300
682	20250307	103700	25294370	4965	4965	4965	4965	4
683	20250307	103600	25274510	4995	4995	4995	4995	0
684	20250307	103500	25274510	4995	4995	4995	4995	0
685	20250307	103400	25274510	4995	4995	4995	4995	0
686	20250307	103300	25274510	4995	4995	4995	4995	0
687	20250307	103200	25274510	4995	4995	4995	4995	0
688	20250307	103100	25274510	4995	4995	4995	4995	1
689	20250307	103000	25269515	4965	4965	4965	4965	0
690	20250307	102900	25269515	4965	4965	4965	4965	1
691	20250307	102800	25264550	5000	5000	5000	5000	0
692	20250307	102700	25264550	5000	5000	5000	5000	0
693	20250307	102600	25264550	5000	5000	5000	5000	0
694	20250307	102500	25264550	5000	5000	5000	5000	10
695	20250307	102400	25214550	5000	5000	5000	5000	0
696	20250307	102300	25214550	5000	5000	5000	5000	0
697	20250307	102200	25214550	5000	5000	5000	5000	0
698	20250307	102100	25214550	5000	5000	5000	5000	0
699	20250307	102000	25214550	5000	5000	5000	5000	0
700	20250307	101900	25214550	5000	5000	5000	5000	0
701	20250307	101800	25214550	5000	4995	5010	4995	6
702	20250307	101700	25184560	4995	4995	4995	4995	1
703	20250307	101600	25179565	4995	4995	4995	4995	0
704	20250307	101500	25179565	4995	4995	4995	4995	0
705	20250307	101400	25179565	4995	4995	4995	4995	101
706	20250307	101300	24675070	4995	4995	4995	4995	0
707	20250307	101200	24675070	4995	4995	4995	4995	0
708	20250307	101100	24675070	4995	4995	4995	4995	0
709	20250307	101000	24675070	4995	4995	4995	4995	5
710	20250307	100900	24650095	5000	5000	5000	5000	0
711	20250307	100800	24650095	5000	5000	5000	5000	0
712	20250307	100700	24650095	5000	5000	5000	5000	0
713	20250307	100600	24650095	5000	5000	5000	5000	0
714	20250307	100500	24650095	5000	5000	5000	5000	0
715	20250307	100400	24650095	5000	5000	5000	5000	0
716	20250307	100300	24650095	5000	4995	5000	4995	20
717	20250307	100200	24550125	5010	5010	5010	5010	0
718	20250307	100100	24550125	5010	5010	5010	5010	0
719	20250307	100000	24550125	5010	5010	5010	5010	60
720	20250307	095900	24249525	4950	5000	5010	4950	1029
721	20250307	095800	19148175	4965	4960	4965	4960	53
722	20250307	095700	18885045	4980	4980	4980	4980	0
723	20250307	095600	18885045	4980	4990	4990	4925	912
724	20250307	095500	14363255	5010	5010	5010	5010	0
725	20250307	095400	14363255	5010	5010	5010	5010	0
726	20250307	095300	14363255	5010	4990	5010	4990	283
727	20250307	095200	12951045	5030	5030	5030	5030	0
728	20250307	095100	12951045	5030	5030	5030	5030	0
729	20250307	095000	12951045	5030	5030	5030	5030	0
730	20250307	094900	12951045	5030	5030	5030	5030	0
731	20250307	094800	12951045	5030	5030	5030	5030	5
732	20250307	094700	12925895	5030	5030	5030	5030	0
733	20250307	094600	12925895	5030	5030	5030	5030	0
734	20250307	094500	12925895	5030	4995	5030	4990	401
735	20250307	094400	10924530	4995	4995	4995	4995	0
736	20250307	094300	10924530	4995	4995	4995	4995	0
737	20250307	094200	10924530	4995	4995	4995	4995	0
738	20250307	094100	10924530	4995	4995	4995	4995	0
739	20250307	094000	10924530	4995	4995	4995	4995	0
740	20250307	093900	10924530	4995	4995	4995	4995	0
741	20250307	093800	10924530	4995	5000	5000	4995	137
742	20250307	093700	10239960	5000	5000	5000	5000	0
743	20250307	093600	10239960	5000	5000	5000	5000	1
744	20250307	093500	10234960	4995	4995	4995	4995	0
745	20250307	093400	10234960	4995	4995	4995	4995	1
746	20250307	093300	10229965	4990	4990	4990	4990	0
747	20250307	093200	10229965	4990	5010	5010	4990	651
748	20250307	093100	6973410	5050	5050	5050	5050	6
749	20250307	093000	6943110	5010	5010	5010	5010	0
750	20250307	092900	6943110	5010	5010	5010	5010	0
751	20250307	092800	6943110	5010	5010	5010	5010	39
752	20250307	092700	6747720	5060	5060	5060	5060	35
753	20250307	092600	6570620	5060	5060	5060	5060	0
754	20250307	092500	6570620	5060	5060	5060	5060	0
755	20250307	092400	6570620	5060	5060	5060	5060	0
756	20250307	092300	6570620	5060	5050	5060	5050	10
757	20250307	092200	6520030	5010	5010	5010	5010	1
758	20250307	092100	6515020	5060	5030	5060	5030	253
759	20250307	092000	5236290	5010	5010	5010	5010	20
760	20250307	091900	5136090	4990	4990	4990	4990	0
761	20250307	091800	5136090	4990	4990	4990	4990	417
762	20250307	091700	3055260	4990	4990	4990	4990	30
763	20250307	091600	2905560	4980	4980	4980	4980	0
764	20250307	091500	2905560	4980	4965	4980	4965	406
765	20250307	091400	888270	4965	4965	4965	4965	0
766	20250307	091300	888270	4965	4965	4965	4965	1
767	20250307	091200	883305	4965	4965	4965	4965	2
768	20250307	091100	873375	4965	4965	4965	4965	0
769	20250307	091000	873375	4965	4965	4965	4965	0
770	20250307	090900	873375	4965	4965	4965	4960	85
771	20250307	090800	451600	4960	4960	4960	4960	0
772	20250307	090700	451600	4960	4960	4960	4960	31
773	20250307	090600	297840	4960	4960	4960	4960	10
774	20250307	090500	248240	4965	4965	4965	4965	0
775	20250307	090400	248240	4965	4965	4965	4965	0
776	20250307	090300	248240	4965	4965	4965	4965	0
777	20250307	090200	248240	4965	4965	4965	4965	0
778	20250307	090100	248240	4965	4965	4965	4965	0
779	20250307	090000	248240	4965	4965	4965	4965	49