KissMeData/402490/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214000	605919005	14100	14100	14100	14100	459
3	20250307	213900	605919005	14100	14100	14100	14100	0
4	20250307	213800	605919005	14100	14100	14100	14100	0
5	20250307	213700	605919005	14100	14100	14100	14100	0
6	20250307	213600	605919005	14100	14100	14100	14100	0
7	20250307	213500	605919005	14100	14100	14100	14100	0
8	20250307	213400	605919005	14100	14100	14100	14100	0
9	20250307	213300	605919005	14100	14100	14100	14100	0
10	20250307	213200	605919005	14100	14100	14100	14100	0
11	20250307	213100	605919005	14100	14100	14100	14100	0
12	20250307	213000	605919005	14100	14100	14100	14100	0
13	20250307	212900	605919005	14100	14100	14100	14100	0
14	20250307	212800	605919005	14100	14100	14100	14100	0
15	20250307	212700	605919005	14100	14100	14100	14100	0
16	20250307	212600	605919005	14100	14100	14100	14100	0
17	20250307	212500	605919005	14100	14100	14100	14100	0
18	20250307	212400	605919005	14100	14100	14100	14100	0
19	20250307	212300	605919005	14100	14100	14100	14100	0
20	20250307	212200	605919005	14100	14100	14100	14100	0
21	20250307	212100	605919005	14100	14100	14100	14100	0
22	20250307	212000	605919005	14100	14100	14100	14100	0
23	20250307	211900	605919005	14100	14100	14100	14100	0
24	20250307	211800	605919005	14100	14100	14100	14100	0
25	20250307	211700	605919005	14100	14100	14100	14100	0
26	20250307	211600	605919005	14100	14100	14100	14100	0
27	20250307	211500	605919005	14100	14100	14100	14100	0
28	20250307	211400	605919005	14100	14100	14100	14100	0
29	20250307	211300	605919005	14100	14100	14100	14100	0
30	20250307	211200	605919005	14100	14100	14100	14100	0
31	20250307	211100	605919005	14100	14100	14100	14100	0
32	20250307	211000	605919005	14100	14100	14100	14100	459
33	20250307	210900	605919005	14100	14100	14100	14100	0
34	20250307	210800	605919005	14100	14100	14100	14100	0
35	20250307	210700	605919005	14100	14100	14100	14100	0
36	20250307	210600	605919005	14100	14100	14100	14100	0
37	20250307	210500	605919005	14100	14100	14100	14100	0
38	20250307	210400	605919005	14100	14100	14100	14100	0
39	20250307	210300	605919005	14100	14100	14100	14100	0
40	20250307	210200	605919005	14100	14100	14100	14100	0
41	20250307	210100	605919005	14100	14100	14100	14100	0
42	20250307	210000	605919005	14100	14100	14100	14100	0
43	20250307	205900	605919005	14100	14100	14100	14100	0
44	20250307	205800	605919005	14100	14100	14100	14100	0
45	20250307	205700	605919005	14100	14100	14100	14100	0
46	20250307	205600	605919005	14100	14100	14100	14100	0
47	20250307	205500	605919005	14100	14100	14100	14100	0
48	20250307	205400	605919005	14100	14100	14100	14100	0
49	20250307	205300	605919005	14100	14100	14100	14100	0
50	20250307	205200	605919005	14100	14100	14100	14100	0
51	20250307	205100	605919005	14100	14100	14100	14100	0
52	20250307	205000	605919005	14100	14100	14100	14100	0
53	20250307	204900	605919005	14100	14100	14100	14100	0
54	20250307	204800	605919005	14100	14100	14100	14100	0
55	20250307	204700	605919005	14100	14100	14100	14100	0
56	20250307	204600	605919005	14100	14100	14100	14100	0
57	20250307	204500	605919005	14100	14100	14100	14100	0
58	20250307	204400	605919005	14100	14100	14100	14100	0
59	20250307	204300	605919005	14100	14100	14100	14100	0
60	20250307	204200	605919005	14100	14100	14100	14100	0
61	20250307	204100	605919005	14100	14100	14100	14100	0
62	20250307	204000	605919005	14100	14100	14100	14100	459
63	20250307	203900	605919005	14100	14100	14100	14100	0
64	20250307	203800	605919005	14100	14100	14100	14100	0
65	20250307	203700	605919005	14100	14100	14100	14100	0
66	20250307	203600	605919005	14100	14100	14100	14100	0
67	20250307	203500	605919005	14100	14100	14100	14100	0
68	20250307	203400	605919005	14100	14100	14100	14100	0
69	20250307	203300	605919005	14100	14100	14100	14100	0
70	20250307	203200	605919005	14100	14100	14100	14100	0
71	20250307	203100	605919005	14100	14100	14100	14100	0
72	20250307	203000	605919005	14100	14100	14100	14100	0
73	20250307	202900	605919005	14100	14100	14100	14100	0
74	20250307	202800	605919005	14100	14100	14100	14100	0
75	20250307	202700	605919005	14100	14100	14100	14100	0
76	20250307	202600	605919005	14100	14100	14100	14100	0
77	20250307	202500	605919005	14100	14100	14100	14100	0
78	20250307	202400	605919005	14100	14100	14100	14100	0
79	20250307	202300	605919005	14100	14100	14100	14100	0
80	20250307	202200	605919005	14100	14100	14100	14100	0
81	20250307	202100	605919005	14100	14100	14100	14100	0
82	20250307	202000	605919005	14100	14100	14100	14100	0
83	20250307	201900	605919005	14100	14100	14100	14100	0
84	20250307	201800	605919005	14100	14100	14100	14100	0
85	20250307	201700	605919005	14100	14100	14100	14100	0
86	20250307	201600	605919005	14100	14100	14100	14100	0
87	20250307	201500	605919005	14100	14100	14100	14100	0
88	20250307	201400	605919005	14100	14100	14100	14100	0
89	20250307	201300	605919005	14100	14100	14100	14100	0
90	20250307	201200	605919005	14100	14100	14100	14100	0
91	20250307	201100	605919005	14100	14100	14100	14100	0
92	20250307	201000	605919005	14100	14100	14100	14100	459
93	20250307	200900	605919005	14100	14100	14100	14100	0
94	20250307	200800	605919005	14100	14100	14100	14100	0
95	20250307	200700	605919005	14100	14100	14100	14100	0
96	20250307	200600	605919005	14100	14100	14100	14100	0
97	20250307	200500	605919005	14100	14100	14100	14100	0
98	20250307	200400	605919005	14100	14100	14100	14100	0
99	20250307	200300	605919005	14100	14100	14100	14100	0
100	20250307	200200	605919005	14100	14100	14100	14100	0
101	20250307	200100	605919005	14100	14100	14100	14100	0
102	20250307	200000	605919005	14100	14100	14100	14100	0
103	20250307	195900	605919005	14100	14100	14100	14100	0
104	20250307	195800	605919005	14100	14100	14100	14100	0
105	20250307	195700	605919005	14100	14100	14100	14100	0
106	20250307	195600	605919005	14100	14100	14100	14100	0
107	20250307	195500	605919005	14100	14100	14100	14100	0
108	20250307	195400	605919005	14100	14100	14100	14100	0
109	20250307	195300	605919005	14100	14100	14100	14100	0
110	20250307	195200	605919005	14100	14100	14100	14100	0
111	20250307	195100	605919005	14100	14100	14100	14100	0
112	20250307	195000	605919005	14100	14100	14100	14100	0
113	20250307	194900	605919005	14100	14100	14100	14100	0
114	20250307	194800	605919005	14100	14100	14100	14100	0
115	20250307	194700	605919005	14100	14100	14100	14100	0
116	20250307	194600	605919005	14100	14100	14100	14100	0
117	20250307	194500	605919005	14100	14100	14100	14100	0
118	20250307	194400	605919005	14100	14100	14100	14100	0
119	20250307	194300	605919005	14100	14100	14100	14100	0
120	20250307	194200	605919005	14100	14100	14100	14100	0
121	20250307	194100	605919005	14100	14100	14100	14100	0
122	20250307	194000	605919005	14100	14100	14100	14100	459
123	20250307	193900	605919005	14100	14100	14100	14100	0
124	20250307	193800	605919005	14100	14100	14100	14100	0
125	20250307	193700	605919005	14100	14100	14100	14100	0
126	20250307	193600	605919005	14100	14100	14100	14100	0
127	20250307	193500	605919005	14100	14100	14100	14100	0
128	20250307	193400	605919005	14100	14100	14100	14100	0
129	20250307	193300	605919005	14100	14100	14100	14100	0
130	20250307	193200	605919005	14100	14100	14100	14100	0
131	20250307	193100	605919005	14100	14100	14100	14100	0
132	20250307	193000	605919005	14100	14100	14100	14100	0
133	20250307	192900	605919005	14100	14100	14100	14100	0
134	20250307	192800	605919005	14100	14100	14100	14100	0
135	20250307	192700	605919005	14100	14100	14100	14100	0
136	20250307	192600	605919005	14100	14100	14100	14100	0
137	20250307	192500	605919005	14100	14100	14100	14100	0
138	20250307	192400	605919005	14100	14100	14100	14100	0
139	20250307	192300	605919005	14100	14100	14100	14100	0
140	20250307	192200	605919005	14100	14100	14100	14100	0
141	20250307	192100	605919005	14100	14100	14100	14100	0
142	20250307	192000	605919005	14100	14100	14100	14100	0
143	20250307	191900	605919005	14100	14100	14100	14100	0
144	20250307	191800	605919005	14100	14100	14100	14100	0
145	20250307	191700	605919005	14100	14100	14100	14100	0
146	20250307	191600	605919005	14100	14100	14100	14100	0
147	20250307	191500	605919005	14100	14100	14100	14100	0
148	20250307	191400	605919005	14100	14100	14100	14100	0
149	20250307	191300	605919005	14100	14100	14100	14100	0
150	20250307	191200	605919005	14100	14100	14100	14100	0
151	20250307	191100	605919005	14100	14100	14100	14100	0
152	20250307	191000	605919005	14100	14100	14100	14100	459
153	20250307	190900	605919005	14100	14100	14100	14100	0
154	20250307	190800	605919005	14100	14100	14100	14100	0
155	20250307	190700	605919005	14100	14100	14100	14100	0
156	20250307	190600	605919005	14100	14100	14100	14100	0
157	20250307	190500	605919005	14100	14100	14100	14100	0
158	20250307	190400	605919005	14100	14100	14100	14100	0
159	20250307	190300	605919005	14100	14100	14100	14100	0
160	20250307	190200	605919005	14100	14100	14100	14100	0
161	20250307	190100	605919005	14100	14100	14100	14100	0
162	20250307	190000	605919005	14100	14100	14100	14100	0
163	20250307	185900	605919005	14100	14100	14100	14100	0
164	20250307	185800	605919005	14100	14100	14100	14100	0
165	20250307	185700	605919005	14100	14100	14100	14100	0
166	20250307	185600	605919005	14100	14100	14100	14100	0
167	20250307	185500	605919005	14100	14100	14100	14100	0
168	20250307	185400	605919005	14100	14100	14100	14100	0
169	20250307	185300	605919005	14100	14100	14100	14100	0
170	20250307	185200	605919005	14100	14100	14100	14100	0
171	20250307	185100	605919005	14100	14100	14100	14100	0
172	20250307	185000	605919005	14100	14100	14100	14100	0
173	20250307	184900	605919005	14100	14100	14100	14100	0
174	20250307	184800	605919005	14100	14100	14100	14100	0
175	20250307	184700	605919005	14100	14100	14100	14100	0
176	20250307	184600	605919005	14100	14100	14100	14100	0
177	20250307	184500	605919005	14100	14100	14100	14100	0
178	20250307	184400	605919005	14100	14100	14100	14100	0
179	20250307	184300	605919005	14100	14100	14100	14100	0
180	20250307	184200	605919005	14100	14100	14100	14100	0
181	20250307	184100	605919005	14100	14100	14100	14100	0
182	20250307	184000	605919005	14100	14100	14100	14100	459
183	20250307	183900	605919005	14100	14100	14100	14100	0
184	20250307	183800	605919005	14100	14100	14100	14100	0
185	20250307	183700	605919005	14100	14100	14100	14100	0
186	20250307	183600	605919005	14100	14100	14100	14100	0
187	20250307	183500	605919005	14100	14100	14100	14100	0
188	20250307	183400	605919005	14100	14100	14100	14100	0
189	20250307	183300	605919005	14100	14100	14100	14100	0
190	20250307	183200	605919005	14100	14100	14100	14100	0
191	20250307	183100	605919005	14100	14100	14100	14100	0
192	20250307	183000	605919005	14100	14100	14100	14100	0
193	20250307	182900	605919005	14100	14100	14100	14100	0
194	20250307	182800	605919005	14100	14100	14100	14100	0
195	20250307	182700	605919005	14100	14100	14100	14100	0
196	20250307	182600	605919005	14100	14100	14100	14100	0
197	20250307	182500	605919005	14100	14100	14100	14100	0
198	20250307	182400	605919005	14100	14100	14100	14100	0
199	20250307	182300	605919005	14100	14100	14100	14100	0
200	20250307	182200	605919005	14100	14100	14100	14100	0
201	20250307	182100	605919005	14100	14100	14100	14100	0
202	20250307	182000	605919005	14100	14100	14100	14100	0
203	20250307	181900	605919005	14100	14100	14100	14100	0
204	20250307	181800	605919005	14100	14100	14100	14100	0
205	20250307	181700	605919005	14100	14100	14100	14100	0
206	20250307	181600	605919005	14100	14100	14100	14100	0
207	20250307	181500	605919005	14100	14100	14100	14100	0
208	20250307	181400	605919005	14100	14100	14100	14100	0
209	20250307	181300	605919005	14100	14100	14100	14100	0
210	20250307	181200	605919005	14100	14100	14100	14100	0
211	20250307	181100	605919005	14100	14100	14100	14100	0
212	20250307	181000	605919005	14100	14100	14100	14100	459
213	20250307	180900	605919005	14100	14100	14100	14100	0
214	20250307	180800	605919005	14100	14100	14100	14100	0
215	20250307	180700	605919005	14100	14100	14100	14100	0
216	20250307	180600	605919005	14100	14100	14100	14100	0
217	20250307	180500	605919005	14100	14100	14100	14100	0
218	20250307	180400	605919005	14100	14100	14100	14100	0
219	20250307	180300	605919005	14100	14100	14100	14100	0
220	20250307	180200	605919005	14100	14100	14100	14100	0
221	20250307	180100	605919005	14100	14100	14100	14100	0
222	20250307	180000	605919005	14100	14100	14100	14100	0
223	20250307	175900	605919005	14100	14100	14100	14100	0
224	20250307	175800	605919005	14100	14100	14100	14100	0
225	20250307	175700	605919005	14100	14100	14100	14100	0
226	20250307	175600	605919005	14100	14100	14100	14100	0
227	20250307	175500	605919005	14100	14100	14100	14100	0
228	20250307	175400	605919005	14100	14100	14100	14100	0
229	20250307	175300	605919005	14100	14100	14100	14100	0
230	20250307	175200	605919005	14100	14100	14100	14100	0
231	20250307	175100	605919005	14100	14100	14100	14100	0
232	20250307	175000	605919005	14100	14100	14100	14100	0
233	20250307	174900	605919005	14100	14100	14100	14100	0
234	20250307	174800	605919005	14100	14100	14100	14100	0
235	20250307	174700	605919005	14100	14100	14100	14100	0
236	20250307	174600	605919005	14100	14100	14100	14100	0
237	20250307	174500	605919005	14100	14100	14100	14100	0
238	20250307	174400	605919005	14100	14100	14100	14100	0
239	20250307	174300	605919005	14100	14100	14100	14100	0
240	20250307	174200	605919005	14100	14100	14100	14100	0
241	20250307	174100	605919005	14100	14100	14100	14100	0
242	20250307	174000	605919005	14100	14100	14100	14100	459
243	20250307	173900	605919005	14100	14100	14100	14100	0
244	20250307	173800	605919005	14100	14100	14100	14100	0
245	20250307	173700	605919005	14100	14100	14100	14100	0
246	20250307	173600	605919005	14100	14100	14100	14100	0
247	20250307	173500	605919005	14100	14100	14100	14100	0
248	20250307	173400	605919005	14100	14100	14100	14100	0
249	20250307	173300	605919005	14100	14100	14100	14100	0
250	20250307	173200	605919005	14100	14100	14100	14100	0
251	20250307	173100	605919005	14100	14100	14100	14100	0
252	20250307	173000	605919005	14100	14100	14100	14100	0
253	20250307	172900	605919005	14100	14100	14100	14100	0
254	20250307	172800	605919005	14100	14100	14100	14100	0
255	20250307	172700	605919005	14100	14100	14100	14100	0
256	20250307	172600	605919005	14100	14100	14100	14100	0
257	20250307	172500	605919005	14100	14100	14100	14100	0
258	20250307	172400	605919005	14100	14100	14100	14100	0
259	20250307	172300	605919005	14100	14100	14100	14100	0
260	20250307	172200	605919005	14100	14100	14100	14100	0
261	20250307	172100	605919005	14100	14100	14100	14100	0
262	20250307	172000	605919005	14100	14100	14100	14100	0
263	20250307	171900	605919005	14100	14100	14100	14100	0
264	20250307	171800	605919005	14100	14100	14100	14100	0
265	20250307	171700	605919005	14100	14100	14100	14100	0
266	20250307	171600	605919005	14100	14100	14100	14100	0
267	20250307	171500	605919005	14100	14100	14100	14100	0
268	20250307	171400	605919005	14100	14100	14100	14100	0
269	20250307	171300	605919005	14100	14100	14100	14100	0
270	20250307	171200	605919005	14100	14100	14100	14100	0
271	20250307	171100	605919005	14100	14100	14100	14100	0
272	20250307	171000	605919005	14100	14100	14100	14100	459
273	20250307	170900	605919005	14100	14100	14100	14100	0
274	20250307	170800	605919005	14100	14100	14100	14100	0
275	20250307	170700	605919005	14100	14100	14100	14100	0
276	20250307	170600	605919005	14100	14100	14100	14100	0
277	20250307	170500	605919005	14100	14100	14100	14100	0
278	20250307	170400	605919005	14100	14100	14100	14100	0
279	20250307	170300	605919005	14100	14100	14100	14100	0
280	20250307	170200	605919005	14100	14100	14100	14100	0
281	20250307	170100	605919005	14100	14100	14100	14100	0
282	20250307	170000	605919005	14100	14100	14100	14100	0
283	20250307	165900	605919005	14100	14100	14100	14100	0
284	20250307	165800	605919005	14100	14100	14100	14100	0
285	20250307	165700	605919005	14100	14100	14100	14100	0
286	20250307	165600	605919005	14100	14100	14100	14100	0
287	20250307	165500	605919005	14100	14100	14100	14100	0
288	20250307	165400	605919005	14100	14100	14100	14100	0
289	20250307	165300	605919005	14100	14100	14100	14100	0
290	20250307	165200	605919005	14100	14100	14100	14100	0
291	20250307	165100	605919005	14100	14100	14100	14100	0
292	20250307	165000	605919005	14100	14100	14100	14100	0
293	20250307	164900	605919005	14100	14100	14100	14100	0
294	20250307	164800	605919005	14100	14100	14100	14100	0
295	20250307	164700	605919005	14100	14100	14100	14100	0
296	20250307	164600	605919005	14100	14100	14100	14100	0
297	20250307	164500	605919005	14100	14100	14100	14100	0
298	20250307	164400	605919005	14100	14100	14100	14100	0
299	20250307	164300	605919005	14100	14100	14100	14100	0
300	20250307	164200	605919005	14100	14100	14100	14100	0
301	20250307	164100	605919005	14100	14100	14100	14100	0
302	20250307	164000	605919005	14100	14100	14100	14100	459
303	20250307	163900	605919005	14100	14100	14100	14100	0
304	20250307	163800	605919005	14100	14100	14100	14100	0
305	20250307	163700	605919005	14100	14100	14100	14100	0
306	20250307	163600	605919005	14100	14100	14100	14100	0
307	20250307	163500	605919005	14100	14100	14100	14100	0
308	20250307	163400	605919005	14100	14100	14100	14100	0
309	20250307	163300	605919005	14100	14100	14100	14100	0
310	20250307	163200	605919005	14100	14100	14100	14100	0
311	20250307	163100	605919005	14100	14100	14100	14100	0
312	20250307	163000	605919005	14100	14100	14100	14100	0
313	20250307	162900	605919005	14100	14100	14100	14100	0
314	20250307	162800	605919005	14100	14100	14100	14100	0
315	20250307	162700	605919005	14100	14100	14100	14100	0
316	20250307	162600	605919005	14100	14100	14100	14100	0
317	20250307	162500	605919005	14100	14100	14100	14100	0
318	20250307	162400	605919005	14100	14100	14100	14100	0
319	20250307	162300	605919005	14100	14100	14100	14100	0
320	20250307	162200	605919005	14100	14100	14100	14100	0
321	20250307	162100	605919005	14100	14100	14100	14100	0
322	20250307	162000	605919005	14100	14100	14100	14100	0
323	20250307	161900	605919005	14100	14100	14100	14100	0
324	20250307	161800	605919005	14100	14100	14100	14100	0
325	20250307	161700	605919005	14100	14100	14100	14100	0
326	20250307	161600	605919005	14100	14100	14100	14100	0
327	20250307	161500	605919005	14100	14100	14100	14100	0
328	20250307	161400	605919005	14100	14100	14100	14100	0
329	20250307	161300	605919005	14100	14100	14100	14100	0
330	20250307	161200	605919005	14100	14100	14100	14100	0
331	20250307	161100	605919005	14100	14100	14100	14100	0
332	20250307	161000	605919005	14100	14100	14100	14100	459
333	20250307	160900	605919005	14100	14100	14100	14100	0
334	20250307	160800	605919005	14100	14100	14100	14100	0
335	20250307	160700	605919005	14100	14100	14100	14100	0
336	20250307	160600	605919005	14100	14100	14100	14100	0
337	20250307	160500	605919005	14100	14100	14100	14100	0
338	20250307	160400	605919005	14100	14100	14100	14100	0
339	20250307	160300	605919005	14100	14100	14100	14100	0
340	20250307	160200	605919005	14100	14100	14100	14100	0
341	20250307	160100	605919005	14100	14100	14100	14100	0
342	20250307	160000	605919005	14100	14100	14100	14100	0
343	20250307	155900	605919005	14100	14100	14100	14100	0
344	20250307	155800	605919005	14100	14100	14100	14100	0
345	20250307	155700	605919005	14100	14100	14100	14100	0
346	20250307	155600	605919005	14100	14100	14100	14100	0
347	20250307	155500	605919005	14100	14100	14100	14100	0
348	20250307	155400	605919005	14100	14100	14100	14100	0
349	20250307	155300	605919005	14100	14100	14100	14100	0
350	20250307	155200	605919005	14100	14100	14100	14100	0
351	20250307	155100	605919005	14100	14100	14100	14100	0
352	20250307	155000	605919005	14100	14100	14100	14100	0
353	20250307	154900	605919005	14100	14100	14100	14100	0
354	20250307	154800	605919005	14100	14100	14100	14100	0
355	20250307	154700	605919005	14100	14100	14100	14100	0
356	20250307	154600	605919005	14100	14100	14100	14100	0
357	20250307	154500	605919005	14100	14100	14100	14100	0
358	20250307	154400	605919005	14100	14100	14100	14100	0
359	20250307	154300	605919005	14100	14100	14100	14100	0
360	20250307	154200	605919005	14100	14100	14100	14100	0
361	20250307	154100	605919005	14100	14100	14100	14100	0
362	20250307	154000	605919005	14100	14100	14100	14100	459
363	20250307	153900	605919005	14100	14100	14100	14100	0
364	20250307	153800	605919005	14100	14100	14100	14100	0
365	20250307	153700	605919005	14100	14100	14100	14100	0
366	20250307	153600	605919005	14100	14100	14100	14100	0
367	20250307	153500	605919005	14100	14100	14100	14100	0
368	20250307	153400	605919005	14100	14100	14100	14100	0
369	20250307	153300	605919005	14100	14100	14100	14100	0
370	20250307	153200	605919005	14100	14100	14100	14100	0
371	20250307	153100	605919005	14100	14100	14100	14100	0
372	20250307	153000	605919005	14100	14100	14100	14100	459
373	20250307	152900	599447105	14110	14110	14110	14110	0
374	20250307	152800	599447105	14110	14110	14110	14110	0
375	20250307	152700	599447105	14110	14110	14110	14110	0
376	20250307	152600	599447105	14110	14110	14110	14110	0
377	20250307	152500	599447105	14110	14110	14110	14110	0
378	20250307	152400	599447105	14110	14110	14110	14110	0
379	20250307	152300	599447105	14110	14110	14110	14110	0
380	20250307	152200	599447105	14110	14110	14110	14110	0
381	20250307	152100	599447105	14110	14110	14110	14110	0
382	20250307	152000	599447105	14110	14110	14110	14110	0
383	20250307	151900	599447105	14110	14040	14110	14040	37
384	20250307	151800	598925555	14100	14100	14100	14100	11
385	20250307	151700	598770455	14040	14040	14040	14040	10
386	20250307	151600	598630055	14040	14100	14100	14040	51
387	20250307	151500	597913955	14030	14030	14030	14030	15
388	20250307	151400	597703505	14080	14085	14085	14080	22
389	20250307	151300	597393640	14100	14100	14100	14100	21
390	20250307	151200	597097540	14050	14050	14050	14050	0
391	20250307	151100	597097540	14050	14050	14050	14050	51
392	20250307	151000	596380990	14050	14050	14050	14050	422
393	20250307	150900	590451890	14100	14100	14100	14100	0
394	20250307	150800	590451890	14100	14100	14100	14100	200
395	20250307	150700	587631890	14100	14100	14100	14100	0
396	20250307	150600	587631890	14100	14090	14100	14090	310
397	20250307	150500	583261970	14090	14090	14090	14090	0
398	20250307	150400	583261970	14090	14090	14090	14090	0
399	20250307	150300	583261970	14090	14090	14090	14090	0
400	20250307	150200	583261970	14090	14090	14090	14090	0
401	20250307	150100	583261970	14090	14090	14090	14090	133
402	20250307	150000	581388000	14020	14020	14020	14020	0
403	20250307	145900	581388000	14020	14020	14020	14020	0
404	20250307	145800	581388000	14020	14020	14020	14020	0
405	20250307	145700	581388000	14020	14020	14020	14020	0
406	20250307	145600	581388000	14020	14090	14090	14020	104
407	20250307	145500	579922920	14090	14090	14090	14090	3
408	20250307	145400	579880650	14090	14090	14090	14090	141
409	20250307	145300	577893960	14090	14090	14090	14090	1
410	20250307	145200	577879870	14020	14020	14020	14020	4
411	20250307	145100	577823790	14020	14020	14020	14020	50
412	20250307	145000	577122790	14020	14020	14020	14020	89
413	20250307	144900	575875010	14020	14030	14030	14020	25
414	20250307	144800	575524310	14090	14090	14090	14090	0
415	20250307	144700	575524310	14090	14090	14090	14090	0
416	20250307	144600	575524310	14090	14090	14090	14090	0
417	20250307	144500	575524310	14090	14090	14090	14090	0
418	20250307	144400	575524310	14090	14090	14090	14090	1
419	20250307	144300	575510220	14090	14090	14090	14090	1
420	20250307	144200	575496130	14090	14090	14090	14090	36
421	20250307	144100	574988890	14100	14100	14100	14100	0
422	20250307	144000	574988890	14100	14100	14100	14100	0
423	20250307	143900	574988890	14100	14100	14100	14100	0
424	20250307	143800	574988890	14100	14100	14100	14100	0
425	20250307	143700	574988890	14100	14100	14100	14100	0
426	20250307	143600	574988890	14100	14010	14100	14010	36
427	20250307	143500	574483540	14100	14100	14100	14100	0
428	20250307	143400	574483540	14100	14100	14100	14100	0
429	20250307	143300	574483540	14100	14100	14100	14100	3
430	20250307	143200	574441240	14000	14020	14020	14000	188
431	20250307	143100	571808300	14000	14000	14000	14000	0
432	20250307	143000	571808300	14000	14000	14000	14000	32
433	20250307	142900	571360300	14000	14010	14010	14000	178
434	20250307	142800	568867190	14010	14000	14010	14000	283
435	20250307	142700	564902760	14100	14000	14100	14000	185
436	20250307	142600	562296760	14000	14000	14000	14000	0
437	20250307	142500	562296760	14000	14000	14000	14000	1
438	20250307	142400	562282760	14100	14100	14100	14100	37
439	20250307	142300	561761060	14000	14010	14010	14000	22
440	20250307	142200	561452860	14000	14000	14000	14000	4
441	20250307	142100	561396860	14000	14000	14000	14000	0
442	20250307	142000	561396860	14000	14000	14000	14000	0
443	20250307	141900	561396860	14000	14000	14000	14000	19
444	20250307	141800	561130860	14000	14000	14000	14000	0
445	20250307	141700	561130860	14000	14000	14000	14000	0
446	20250307	141600	561130860	14000	14000	14000	14000	0
447	20250307	141500	561130860	14000	14000	14000	14000	24
448	20250307	141400	560794860	14110	14110	14110	14110	0
449	20250307	141300	560794860	14110	14110	14110	14110	1
450	20250307	141200	560780750	14110	14000	14110	14000	101
451	20250307	141100	559366640	14110	13990	14110	13990	817
452	20250307	141000	547936690	13990	14130	14130	13990	231
453	20250307	140900	544702960	14130	14130	14130	14130	0
454	20250307	140800	544702960	14130	14130	14130	14130	1
455	20250307	140700	544688830	13990	13990	13990	13990	0
456	20250307	140600	544688830	13990	14060	14060	13990	170
457	20250307	140500	542305540	14070	14070	14070	14070	7
458	20250307	140400	542207050	14130	14130	14130	14130	0
459	20250307	140300	542207050	14130	14110	14130	14100	246
460	20250307	140200	538737370	14120	14120	14120	14120	0
461	20250307	140100	538737370	14120	14120	14120	14120	42
462	20250307	140000	538144330	14140	14130	14140	14130	73
463	20250307	135900	537112620	14100	14100	14100	14100	0
464	20250307	135800	537112620	14100	14100	14100	14100	0
465	20250307	135700	537112620	14100	14100	14100	14100	0
466	20250307	135600	537112620	14100	14100	14100	14100	0
467	20250307	135500	537112620	14100	14100	14100	14100	0
468	20250307	135400	537112620	14100	14100	14100	14100	0
469	20250307	135300	537112620	14100	14100	14100	14100	26
470	20250307	135200	536746020	14100	14110	14110	14100	32
471	20250307	135100	536294670	14110	14130	14130	14110	650
472	20250307	135000	527115310	14160	14160	14160	14160	10
473	20250307	134900	526973710	14170	14170	14170	14170	0
474	20250307	134800	526973710	14170	14170	14170	14170	1
475	20250307	134700	526959540	14100	14100	14100	14100	0
476	20250307	134600	526959540	14100	14100	14100	14100	0
477	20250307	134500	526959540	14100	14100	14100	14100	250
478	20250307	134400	523434540	14100	14100	14100	14100	20
479	20250307	134300	523152540	14100	14140	14140	14100	22
480	20250307	134200	522841940	14110	14110	14110	14110	0
481	20250307	134100	522841940	14110	14110	14110	14110	0
482	20250307	134000	522841940	14110	14120	14120	14110	1000
483	20250307	133900	508730250	14120	14120	14120	14120	0
484	20250307	133800	508730250	14120	14120	14120	14120	0
485	20250307	133700	508730250	14120	14170	14180	14120	70
486	20250307	133600	507738170	14170	14170	14170	14170	1
487	20250307	133500	507724000	14120	14120	14120	14120	0
488	20250307	133400	507724000	14120	14120	14120	14120	61
489	20250307	133300	506862680	14120	14120	14120	14120	0
490	20250307	133200	506862680	14120	14150	14150	14120	321
491	20250307	133100	502326190	14150	14150	14150	14150	21
492	20250307	133000	502029040	14150	14150	14150	14150	81
493	20250307	132900	500882890	14170	14170	14170	14170	70
494	20250307	132800	499890990	14180	14180	14180	14180	0
495	20250307	132700	499890990	14180	14180	14180	14180	0
496	20250307	132600	499890990	14180	14180	14180	14180	50
497	20250307	132500	499181990	14180	14180	14180	14180	0
498	20250307	132400	499181990	14180	14170	14180	14170	218
499	20250307	132300	496092440	14170	14170	14170	14170	0
500	20250307	132200	496092440	14170	14160	14170	14160	100
501	20250307	132100	494675460	14170	14170	14170	14170	0
502	20250307	132000	494675460	14170	14160	14170	14160	45
503	20250307	131900	494037980	14160	14120	14160	14120	455
504	20250307	131800	487601740	14120	14120	14120	14120	70
505	20250307	131700	486613340	14120	14120	14120	14120	73
506	20250307	131600	485582580	14130	14130	14130	14130	5
507	20250307	131500	485511930	14130	14110	14130	14110	23
508	20250307	131400	485187380	14120	14120	14120	14120	31
509	20250307	131300	484749660	14120	14110	14120	14110	54
510	20250307	131200	483987680	14090	14100	14100	14090	19
511	20250307	131100	483719880	14110	14110	14110	14110	0
512	20250307	131000	483719880	14110	14110	14110	14100	221
513	20250307	130900	480602480	14110	14110	14110	14110	71
514	20250307	130800	479600670	14110	14120	14140	14110	1186
515	20250307	130700	462842650	14110	14090	14110	14090	534
516	20250307	130600	455313260	14090	14090	14090	14090	1
517	20250307	130500	455299170	14090	14060	14090	14060	1700
518	20250307	130400	431375670	14050	14040	14050	14040	219
519	20250307	130300	428299490	14040	14040	14040	14040	0
520	20250307	130200	428299490	14040	14040	14040	14040	0
521	20250307	130100	428299490	14040	14040	14040	14040	0
522	20250307	130000	428299490	14040	14040	14040	14040	0
523	20250307	125900	428299490	14040	14040	14040	14040	0
524	20250307	125800	428299490	14040	14040	14040	14040	0
525	20250307	125700	428299490	14040	14040	14040	14040	22
526	20250307	125600	427990610	14050	14050	14050	14050	0
527	20250307	125500	427990610	14050	14050	14050	14050	0
528	20250307	125400	427990610	14050	14050	14050	14050	0
529	20250307	125300	427990610	14050	14050	14050	14050	0
530	20250307	125200	427990610	14050	14050	14050	14050	40
531	20250307	125100	427428610	14050	14050	14050	14050	1
532	20250307	125000	427414560	14010	14010	14010	14010	5
533	20250307	124900	427344510	14010	14010	14010	14010	10
534	20250307	124800	427204410	14010	14000	14010	14000	402
535	20250307	124700	421573670	13930	13930	13930	13930	0
536	20250307	124600	421573670	13930	13930	13930	13930	11
537	20250307	124500	421420440	14010	14010	14010	14010	0
538	20250307	124400	421420440	14010	14010	14010	14010	0
539	20250307	124300	421420440	14010	14000	14010	14000	100
540	20250307	124200	420019460	13920	13920	13920	13920	34
541	20250307	124100	419546180	14010	13990	14010	13990	224
542	20250307	124000	416408500	14010	14010	14010	14010	11
543	20250307	123900	416254390	13920	13920	13920	13920	26
544	20250307	123800	415892470	13910	13910	13910	13910	0
545	20250307	123700	415892470	13910	13910	13910	13910	2
546	20250307	123600	415864650	13910	13910	13910	13910	10
547	20250307	123500	415725550	13910	13910	13910	13910	10
548	20250307	123400	415586450	13910	13910	13910	13910	3
549	20250307	123300	415544720	13960	13960	13960	13960	192
550	20250307	123200	412864400	13960	13960	13960	13960	0
551	20250307	123100	412864400	13960	13960	13960	13960	1
552	20250307	123000	412850440	13960	13960	13960	13960	1
553	20250307	122900	412836480	13870	13870	13870	13870	24
554	20250307	122800	412503600	13870	13870	13870	13870	46
555	20250307	122700	411865580	13870	13880	13880	13870	960
556	20250307	122600	398541090	13880	13890	13890	13880	18
557	20250307	122500	398291240	13890	13960	13960	13890	821
558	20250307	122400	386880760	13960	14000	14000	13960	2
559	20250307	122300	386852800	13900	13970	13970	13900	1500
560	20250307	122200	365967900	14060	14060	14060	14060	150
561	20250307	122100	363858900	14070	13990	14100	13990	3679
562	20250307	122000	312118760	14000	14000	14000	14000	40
563	20250307	121900	311558760	14000	14000	14000	14000	30
564	20250307	121800	311138760	14000	14000	14000	14000	0
565	20250307	121700	311138760	14000	14000	14000	14000	3
566	20250307	121600	311096760	14020	14020	14020	14020	0
567	20250307	121500	311096760	14020	14020	14020	14020	0
568	20250307	121400	311096760	14020	14020	14020	14020	0
569	20250307	121300	311096760	14020	14020	14020	14020	0
570	20250307	121200	311096760	14020	14020	14020	14020	0
571	20250307	121100	311096760	14020	13920	14020	13920	107
572	20250307	121000	309599680	13910	13910	13910	13910	0
573	20250307	120900	309599680	13910	13910	13910	13910	0
574	20250307	120800	309599680	13910	13915	13915	13910	70
575	20250307	120700	308625940	13910	13910	13910	13910	0
576	20250307	120600	308625940	13910	13910	13910	13910	0
577	20250307	120500	308625940	13910	13915	13915	13910	36
578	20250307	120400	308125150	13915	13915	13915	13915	4
579	20250307	120300	308069490	13910	13910	13910	13910	0
580	20250307	120200	308069490	13910	13910	13910	13910	44
581	20250307	120100	307457450	13910	13910	13910	13900	1126
582	20250307	120000	291803080	13910	13910	13910	13910	8
583	20250307	115900	291691800	13910	13910	13910	13900	360
584	20250307	115800	286684760	13920	13940	13940	13920	36
585	20250307	115700	286183340	13960	13960	13960	13960	0
586	20250307	115600	286183340	13960	13960	13960	13960	10
587	20250307	115500	286043740	13960	13960	13960	13960	0
588	20250307	115400	286043740	13960	13960	13960	13960	0
589	20250307	115300	286043740	13960	13960	13960	13960	0
590	20250307	115200	286043740	13960	13960	13960	13960	35
591	20250307	115100	285555140	13960	13960	13960	13960	0
592	20250307	115000	285555140	13960	13960	13960	13960	71
593	20250307	114900	284563980	13990	13990	13990	13990	30
594	20250307	114800	284144280	13990	13990	13990	13990	29
595	20250307	114700	283738570	14000	14000	14000	14000	0
596	20250307	114600	283738570	14000	14000	14000	14000	0
597	20250307	114500	283738570	14000	14000	14000	14000	0
598	20250307	114400	283738570	14000	14000	14000	14000	0
599	20250307	114300	283738570	14000	14000	14000	14000	0
600	20250307	114200	283738570	14000	13940	14000	13940	735
601	20250307	114100	273481020	13910	13910	13910	13910	0
602	20250307	114000	273481020	13910	13910	13910	13910	0
603	20250307	113900	273481020	13910	13910	13910	13910	0
604	20250307	113800	273481020	13910	13910	13910	13910	26
605	20250307	113700	273119360	13940	13940	13940	13940	0
606	20250307	113600	273119360	13940	13910	13940	13910	21
607	20250307	113500	272827220	13920	13920	13920	13920	49
608	20250307	113400	272145140	13910	13910	13910	13910	1
609	20250307	113300	272131230	13910	13910	13910	13910	2
610	20250307	113200	272103410	13920	13920	13920	13920	474
611	20250307	113100	265505330	13920	13930	13930	13920	1000
612	20250307	113000	251582310	13930	13930	13930	13930	106
613	20250307	112900	250105730	13940	13940	13940	13940	5
614	20250307	112800	250036030	13940	13940	13940	13940	100
615	20250307	112700	248642030	13940	13940	13940	13940	0
616	20250307	112600	248642030	13940	13940	13940	13940	48
617	20250307	112500	247972910	13940	13950	13950	13940	83
618	20250307	112400	246815880	13950	13950	13950	13950	22
619	20250307	112300	246508980	13950	13950	13950	13950	0
620	20250307	112200	246508980	13950	13950	13950	13950	2
621	20250307	112100	246481080	13950	13950	13950	13950	179
622	20250307	112000	243984030	13960	13960	13960	13960	0
623	20250307	111900	243984030	13960	13960	13960	13960	172
624	20250307	111800	241582910	13970	13970	13970	13970	91
625	20250307	111700	240311640	13970	14000	14000	13970	25
626	20250307	111600	239962360	14000	14000	14000	14000	0
627	20250307	111500	239962360	14000	14000	14000	14000	77
628	20250307	111400	238884360	14000	13970	14000	13970	2
629	20250307	111300	238856390	13970	13970	13970	13970	100
630	20250307	111200	237459390	14000	14000	14000	14000	20
631	20250307	111100	237179390	13970	13980	13980	13970	148
632	20250307	111000	235111600	13980	13980	13980	13980	92
633	20250307	110900	233825440	13980	13980	13980	13980	0
634	20250307	110800	233825440	13980	13980	13980	13980	27
635	20250307	110700	233447980	14000	14000	14000	14000	0
636	20250307	110600	233447980	14000	14010	14010	14000	20
637	20250307	110500	233167880	14000	14010	14010	14000	2
638	20250307	110400	233139870	13970	13970	13970	13970	0
639	20250307	110300	233139870	13970	13980	13980	13970	147
640	20250307	110200	231085270	14010	14010	14010	14010	2
641	20250307	110100	231057250	13990	14000	14000	13990	39
642	20250307	110000	230511480	13990	13990	13990	13990	0
643	20250307	105900	230511480	13990	13990	13990	13990	0
644	20250307	105800	230511480	13990	13990	13990	13990	49
645	20250307	105700	229825970	13980	13980	13980	13980	0
646	20250307	105600	229825970	13980	13990	13990	13980	189
647	20250307	105500	227183180	14000	14040	14040	14000	1729
648	20250307	105400	202939080	14050	14100	14100	14050	85
649	20250307	105300	201742380	14100	14100	14100	14100	10
650	20250307	105200	201601380	14100	14100	14100	14100	357
651	20250307	105100	196567680	14040	14040	14040	14040	0
652	20250307	105000	196567680	14040	14040	14040	14040	40
653	20250307	104900	196006080	14040	14040	14040	14040	0
654	20250307	104800	196006080	14040	14040	14040	14040	24
655	20250307	104700	195669120	14040	14040	14040	14040	0
656	20250307	104600	195669120	14040	14040	14040	14040	0
657	20250307	104500	195669120	14040	14040	14040	14040	0
658	20250307	104400	195669120	14040	14040	14040	14040	0
659	20250307	104300	195669120	14040	14040	14040	14040	11
660	20250307	104200	195514680	14040	14040	14040	14040	0
661	20250307	104100	195514680	14040	14040	14040	14040	0
662	20250307	104000	195514680	14040	14040	14040	14040	24
663	20250307	103900	195177720	14100	14100	14100	14100	0
664	20250307	103800	195177720	14100	14050	14100	14050	138
665	20250307	103700	193237870	14050	14050	14050	14050	80
666	20250307	103600	192113870	14050	14050	14050	14050	0
667	20250307	103500	192113870	14050	14050	14050	14050	0
668	20250307	103400	192113870	14050	14050	14050	14050	73
669	20250307	103300	191088220	14110	14040	14110	14040	26
670	20250307	103200	190722930	14110	14110	14110	14110	0
671	20250307	103100	190722930	14110	14110	14110	14110	0
672	20250307	103000	190722930	14110	14110	14110	14110	25
673	20250307	102900	190370180	14120	14100	14120	14100	9
674	20250307	102800	190243140	14100	14110	14110	14100	58
675	20250307	102700	189425240	14120	14120	14120	14120	19
676	20250307	102600	189156960	14110	14110	14110	14110	0
677	20250307	102500	189156960	14110	14110	14110	14110	1
678	20250307	102400	189142850	14120	14120	14120	14120	6
679	20250307	102300	189058130	14110	14110	14110	14110	0
680	20250307	102200	189058130	14110	14110	14110	14110	108
681	20250307	102100	187534250	14110	14110	14110	14110	12
682	20250307	102000	187364930	14110	14100	14110	14100	160
683	20250307	101900	185108190	14040	14100	14100	14040	606
684	20250307	101800	176599590	14040	14100	14100	14040	27
685	20250307	101700	176220450	14100	14100	14100	14100	0
686	20250307	101600	176220450	14100	14100	14100	14100	35
687	20250307	101500	175726950	14110	14110	14110	14110	0
688	20250307	101400	175726950	14110	14110	14110	14110	5
689	20250307	101300	175656400	14120	14120	14120	14120	1
690	20250307	101200	175642280	14120	14120	14120	14120	0
691	20250307	101100	175642280	14120	14120	14120	14120	8
692	20250307	101000	175529320	14120	14120	14120	14120	0
693	20250307	100900	175529320	14120	14120	14120	14120	94
694	20250307	100800	174202040	14120	14120	14120	14120	5
695	20250307	100700	174131440	14120	14120	14120	14120	0
696	20250307	100600	174131440	14120	14110	14120	14000	10
697	20250307	100500	173990550	14110	14120	14120	14110	4
698	20250307	100400	173934090	14120	14120	14120	14120	0
699	20250307	100300	173934090	14120	14090	14120	14090	8
700	20250307	100200	173821160	14090	14090	14090	14090	100
701	20250307	100100	172412160	14090	14090	14090	14090	0
702	20250307	100000	172412160	14090	14050	14090	14000	311
703	20250307	095900	168052690	14030	14040	14040	14030	9
704	20250307	095800	167926360	14040	14140	14140	14040	64
705	20250307	095700	167026640	14060	14070	14070	14060	352
706	20250307	095600	162075720	14140	14140	14140	14140	0
707	20250307	095500	162075720	14140	14140	14140	14140	8
708	20250307	095400	161962600	14140	14140	14140	14140	23
709	20250307	095300	161637380	14140	14110	14140	14110	14
710	20250307	095200	161439810	14110	14110	14110	14110	7
711	20250307	095100	161341040	14110	14110	14110	14110	0
712	20250307	095000	161341040	14110	14110	14110	14110	63
713	20250307	094900	160452110	14130	14130	14130	14130	6
714	20250307	094800	160367330	14130	14130	14130	14130	1
715	20250307	094700	160353200	14130	14130	14130	14130	119
716	20250307	094600	158671730	14130	14130	14130	14130	3
717	20250307	094500	158629340	14130	14120	14130	14120	44
718	20250307	094400	158007980	14060	14100	14100	14060	29
719	20250307	094300	157600130	14060	14060	14060	14060	12
720	20250307	094200	157431410	14130	14130	14130	14130	6
721	20250307	094100	157346630	14120	14120	14120	14120	0
722	20250307	094000	157346630	14120	14120	14120	14120	36
723	20250307	093900	156838310	14100	14070	14100	14070	1116
724	20250307	093800	141135580	14110	14110	14110	14110	2
725	20250307	093700	141107360	14130	14130	14130	14130	5
726	20250307	093600	141036710	14140	14140	14140	14140	0
727	20250307	093500	141036710	14140	14140	14140	14140	100
728	20250307	093400	139622710	14140	14020	14140	14010	79
729	20250307	093300	138514330	14000	14140	14140	14000	140
730	20250307	093200	136540710	14140	14150	14150	14140	16
731	20250307	093100	136314420	14080	14080	14150	14080	1292
732	20250307	093000	118068440	14080	14080	14080	13980	539
733	20250307	092900	110495730	14120	14120	14120	14120	88
734	20250307	092800	109253170	14100	14100	14100	14100	1
735	20250307	092700	109239070	14100	14100	14100	14100	0
736	20250307	092600	109239070	14100	14100	14100	14100	6
737	20250307	092500	109154470	14080	14080	14100	14080	120
738	20250307	092400	107463690	14100	14100	14100	14100	166
739	20250307	092300	105123090	14120	14120	14120	14120	4
740	20250307	092200	105066610	14070	14120	14120	14070	42
741	20250307	092100	104475570	14120	14100	14120	14100	7
742	20250307	092000	104376750	14100	14070	14100	14070	44
743	20250307	091900	103756980	14060	14060	14060	14060	335
744	20250307	091800	99046880	13980	13980	13980	13980	0
745	20250307	091700	99046880	13980	14000	14000	13980	275
746	20250307	091600	95197020	14060	14070	14070	14060	166
747	20250307	091500	92862670	14070	14070	14070	14070	29
748	20250307	091400	92454640	14080	14090	14150	14080	313
749	20250307	091300	88030500	14060	14030	14060	14030	718
750	20250307	091200	77938740	14030	14030	14030	13930	131
751	20250307	091100	76100920	14010	13980	14010	13980	1527
752	20250307	091000	54739950	13970	13840	13970	13840	614
753	20250307	090900	46222750	13840	13980	13980	13840	853
754	20250307	090800	34356100	13930	13970	13980	13930	30
755	20250307	090700	33937850	13990	13980	13990	13980	16
756	20250307	090600	33714070	13920	13980	13980	13920	234
757	20250307	090500	30456500	14000	13920	14000	13920	81
758	20250307	090400	29325060	13920	13920	14000	13920	80
759	20250307	090300	28210780	13920	13930	13940	13920	403
760	20250307	090200	22597620	13920	13990	13990	13920	61
761	20250307	090100	21747710	13990	13990	13990	13990	0
762	20250307	090000	21747710	13990	14020	14020	13990	1172