KissMeData/431190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214400	398618970	4435	4435	4435	4435	1297
3	20250307	214300	398618970	4435	4435	4435	4435	0
4	20250307	214200	398618970	4435	4435	4435	4435	0
5	20250307	214100	398618970	4435	4435	4435	4435	0
6	20250307	214000	398618970	4435	4435	4435	4435	0
7	20250307	213900	398618970	4435	4435	4435	4435	0
8	20250307	213800	398618970	4435	4435	4435	4435	0
9	20250307	213700	398618970	4435	4435	4435	4435	0
10	20250307	213600	398618970	4435	4435	4435	4435	0
11	20250307	213500	398618970	4435	4435	4435	4435	0
12	20250307	213400	398618970	4435	4435	4435	4435	0
13	20250307	213300	398618970	4435	4435	4435	4435	0
14	20250307	213200	398618970	4435	4435	4435	4435	0
15	20250307	213100	398618970	4435	4435	4435	4435	0
16	20250307	213000	398618970	4435	4435	4435	4435	0
17	20250307	212900	398618970	4435	4435	4435	4435	0
18	20250307	212800	398618970	4435	4435	4435	4435	0
19	20250307	212700	398618970	4435	4435	4435	4435	0
20	20250307	212600	398618970	4435	4435	4435	4435	0
21	20250307	212500	398618970	4435	4435	4435	4435	0
22	20250307	212400	398618970	4435	4435	4435	4435	0
23	20250307	212300	398618970	4435	4435	4435	4435	0
24	20250307	212200	398618970	4435	4435	4435	4435	0
25	20250307	212100	398618970	4435	4435	4435	4435	0
26	20250307	212000	398618970	4435	4435	4435	4435	0
27	20250307	211900	398618970	4435	4435	4435	4435	0
28	20250307	211800	398618970	4435	4435	4435	4435	0
29	20250307	211700	398618970	4435	4435	4435	4435	0
30	20250307	211600	398618970	4435	4435	4435	4435	0
31	20250307	211500	398618970	4435	4435	4435	4435	0
32	20250307	211400	398618970	4435	4435	4435	4435	1297
33	20250307	211300	398618970	4435	4435	4435	4435	0
34	20250307	211200	398618970	4435	4435	4435	4435	0
35	20250307	211100	398618970	4435	4435	4435	4435	0
36	20250307	211000	398618970	4435	4435	4435	4435	0
37	20250307	210900	398618970	4435	4435	4435	4435	0
38	20250307	210800	398618970	4435	4435	4435	4435	0
39	20250307	210700	398618970	4435	4435	4435	4435	0
40	20250307	210600	398618970	4435	4435	4435	4435	0
41	20250307	210500	398618970	4435	4435	4435	4435	0
42	20250307	210400	398618970	4435	4435	4435	4435	0
43	20250307	210300	398618970	4435	4435	4435	4435	0
44	20250307	210200	398618970	4435	4435	4435	4435	0
45	20250307	210100	398618970	4435	4435	4435	4435	0
46	20250307	210000	398618970	4435	4435	4435	4435	0
47	20250307	205900	398618970	4435	4435	4435	4435	0
48	20250307	205800	398618970	4435	4435	4435	4435	0
49	20250307	205700	398618970	4435	4435	4435	4435	0
50	20250307	205600	398618970	4435	4435	4435	4435	0
51	20250307	205500	398618970	4435	4435	4435	4435	0
52	20250307	205400	398618970	4435	4435	4435	4435	0
53	20250307	205300	398618970	4435	4435	4435	4435	0
54	20250307	205200	398618970	4435	4435	4435	4435	0
55	20250307	205100	398618970	4435	4435	4435	4435	0
56	20250307	205000	398618970	4435	4435	4435	4435	0
57	20250307	204900	398618970	4435	4435	4435	4435	0
58	20250307	204800	398618970	4435	4435	4435	4435	0
59	20250307	204700	398618970	4435	4435	4435	4435	0
60	20250307	204600	398618970	4435	4435	4435	4435	0
61	20250307	204500	398618970	4435	4435	4435	4435	0
62	20250307	204400	398618970	4435	4435	4435	4435	1297
63	20250307	204300	398618970	4435	4435	4435	4435	0
64	20250307	204200	398618970	4435	4435	4435	4435	0
65	20250307	204100	398618970	4435	4435	4435	4435	0
66	20250307	204000	398618970	4435	4435	4435	4435	0
67	20250307	203900	398618970	4435	4435	4435	4435	0
68	20250307	203800	398618970	4435	4435	4435	4435	0
69	20250307	203700	398618970	4435	4435	4435	4435	0
70	20250307	203600	398618970	4435	4435	4435	4435	0
71	20250307	203500	398618970	4435	4435	4435	4435	0
72	20250307	203400	398618970	4435	4435	4435	4435	0
73	20250307	203300	398618970	4435	4435	4435	4435	0
74	20250307	203200	398618970	4435	4435	4435	4435	0
75	20250307	203100	398618970	4435	4435	4435	4435	0
76	20250307	203000	398618970	4435	4435	4435	4435	0
77	20250307	202900	398618970	4435	4435	4435	4435	0
78	20250307	202800	398618970	4435	4435	4435	4435	0
79	20250307	202700	398618970	4435	4435	4435	4435	0
80	20250307	202600	398618970	4435	4435	4435	4435	0
81	20250307	202500	398618970	4435	4435	4435	4435	0
82	20250307	202400	398618970	4435	4435	4435	4435	0
83	20250307	202300	398618970	4435	4435	4435	4435	0
84	20250307	202200	398618970	4435	4435	4435	4435	0
85	20250307	202100	398618970	4435	4435	4435	4435	0
86	20250307	202000	398618970	4435	4435	4435	4435	0
87	20250307	201900	398618970	4435	4435	4435	4435	0
88	20250307	201800	398618970	4435	4435	4435	4435	0
89	20250307	201700	398618970	4435	4435	4435	4435	0
90	20250307	201600	398618970	4435	4435	4435	4435	0
91	20250307	201500	398618970	4435	4435	4435	4435	0
92	20250307	201400	398618970	4435	4435	4435	4435	1297
93	20250307	201300	398618970	4435	4435	4435	4435	0
94	20250307	201200	398618970	4435	4435	4435	4435	0
95	20250307	201100	398618970	4435	4435	4435	4435	0
96	20250307	201000	398618970	4435	4435	4435	4435	0
97	20250307	200900	398618970	4435	4435	4435	4435	0
98	20250307	200800	398618970	4435	4435	4435	4435	0
99	20250307	200700	398618970	4435	4435	4435	4435	0
100	20250307	200600	398618970	4435	4435	4435	4435	0
101	20250307	200500	398618970	4435	4435	4435	4435	0
102	20250307	200400	398618970	4435	4435	4435	4435	0
103	20250307	200300	398618970	4435	4435	4435	4435	0
104	20250307	200200	398618970	4435	4435	4435	4435	0
105	20250307	200100	398618970	4435	4435	4435	4435	0
106	20250307	200000	398618970	4435	4435	4435	4435	0
107	20250307	195900	398618970	4435	4435	4435	4435	0
108	20250307	195800	398618970	4435	4435	4435	4435	0
109	20250307	195700	398618970	4435	4435	4435	4435	0
110	20250307	195600	398618970	4435	4435	4435	4435	0
111	20250307	195500	398618970	4435	4435	4435	4435	0
112	20250307	195400	398618970	4435	4435	4435	4435	0
113	20250307	195300	398618970	4435	4435	4435	4435	0
114	20250307	195200	398618970	4435	4435	4435	4435	0
115	20250307	195100	398618970	4435	4435	4435	4435	0
116	20250307	195000	398618970	4435	4435	4435	4435	0
117	20250307	194900	398618970	4435	4435	4435	4435	0
118	20250307	194800	398618970	4435	4435	4435	4435	0
119	20250307	194700	398618970	4435	4435	4435	4435	0
120	20250307	194600	398618970	4435	4435	4435	4435	0
121	20250307	194500	398618970	4435	4435	4435	4435	0
122	20250307	194400	398618970	4435	4435	4435	4435	1297
123	20250307	194300	398618970	4435	4435	4435	4435	0
124	20250307	194200	398618970	4435	4435	4435	4435	0
125	20250307	194100	398618970	4435	4435	4435	4435	0
126	20250307	194000	398618970	4435	4435	4435	4435	0
127	20250307	193900	398618970	4435	4435	4435	4435	0
128	20250307	193800	398618970	4435	4435	4435	4435	0
129	20250307	193700	398618970	4435	4435	4435	4435	0
130	20250307	193600	398618970	4435	4435	4435	4435	0
131	20250307	193500	398618970	4435	4435	4435	4435	0
132	20250307	193400	398618970	4435	4435	4435	4435	0
133	20250307	193300	398618970	4435	4435	4435	4435	0
134	20250307	193200	398618970	4435	4435	4435	4435	0
135	20250307	193100	398618970	4435	4435	4435	4435	0
136	20250307	193000	398618970	4435	4435	4435	4435	0
137	20250307	192900	398618970	4435	4435	4435	4435	0
138	20250307	192800	398618970	4435	4435	4435	4435	0
139	20250307	192700	398618970	4435	4435	4435	4435	0
140	20250307	192600	398618970	4435	4435	4435	4435	0
141	20250307	192500	398618970	4435	4435	4435	4435	0
142	20250307	192400	398618970	4435	4435	4435	4435	0
143	20250307	192300	398618970	4435	4435	4435	4435	0
144	20250307	192200	398618970	4435	4435	4435	4435	0
145	20250307	192100	398618970	4435	4435	4435	4435	0
146	20250307	192000	398618970	4435	4435	4435	4435	0
147	20250307	191900	398618970	4435	4435	4435	4435	0
148	20250307	191800	398618970	4435	4435	4435	4435	0
149	20250307	191700	398618970	4435	4435	4435	4435	0
150	20250307	191600	398618970	4435	4435	4435	4435	0
151	20250307	191500	398618970	4435	4435	4435	4435	0
152	20250307	191400	398618970	4435	4435	4435	4435	1297
153	20250307	191300	398618970	4435	4435	4435	4435	0
154	20250307	191200	398618970	4435	4435	4435	4435	0
155	20250307	191100	398618970	4435	4435	4435	4435	0
156	20250307	191000	398618970	4435	4435	4435	4435	0
157	20250307	190900	398618970	4435	4435	4435	4435	0
158	20250307	190800	398618970	4435	4435	4435	4435	0
159	20250307	190700	398618970	4435	4435	4435	4435	0
160	20250307	190600	398618970	4435	4435	4435	4435	0
161	20250307	190500	398618970	4435	4435	4435	4435	0
162	20250307	190400	398618970	4435	4435	4435	4435	0
163	20250307	190300	398618970	4435	4435	4435	4435	0
164	20250307	190200	398618970	4435	4435	4435	4435	0
165	20250307	190100	398618970	4435	4435	4435	4435	0
166	20250307	190000	398618970	4435	4435	4435	4435	0
167	20250307	185900	398618970	4435	4435	4435	4435	0
168	20250307	185800	398618970	4435	4435	4435	4435	0
169	20250307	185700	398618970	4435	4435	4435	4435	0
170	20250307	185600	398618970	4435	4435	4435	4435	0
171	20250307	185500	398618970	4435	4435	4435	4435	0
172	20250307	185400	398618970	4435	4435	4435	4435	0
173	20250307	185300	398618970	4435	4435	4435	4435	0
174	20250307	185200	398618970	4435	4435	4435	4435	0
175	20250307	185100	398618970	4435	4435	4435	4435	0
176	20250307	185000	398618970	4435	4435	4435	4435	0
177	20250307	184900	398618970	4435	4435	4435	4435	0
178	20250307	184800	398618970	4435	4435	4435	4435	0
179	20250307	184700	398618970	4435	4435	4435	4435	0
180	20250307	184600	398618970	4435	4435	4435	4435	0
181	20250307	184500	398618970	4435	4435	4435	4435	0
182	20250307	184400	398618970	4435	4435	4435	4435	1297
183	20250307	184300	398618970	4435	4435	4435	4435	0
184	20250307	184200	398618970	4435	4435	4435	4435	0
185	20250307	184100	398618970	4435	4435	4435	4435	0
186	20250307	184000	398618970	4435	4435	4435	4435	0
187	20250307	183900	398618970	4435	4435	4435	4435	0
188	20250307	183800	398618970	4435	4435	4435	4435	0
189	20250307	183700	398618970	4435	4435	4435	4435	0
190	20250307	183600	398618970	4435	4435	4435	4435	0
191	20250307	183500	398618970	4435	4435	4435	4435	0
192	20250307	183400	398618970	4435	4435	4435	4435	0
193	20250307	183300	398618970	4435	4435	4435	4435	0
194	20250307	183200	398618970	4435	4435	4435	4435	0
195	20250307	183100	398618970	4435	4435	4435	4435	0
196	20250307	183000	398618970	4435	4435	4435	4435	0
197	20250307	182900	398618970	4435	4435	4435	4435	0
198	20250307	182800	398618970	4435	4435	4435	4435	0
199	20250307	182700	398618970	4435	4435	4435	4435	0
200	20250307	182600	398618970	4435	4435	4435	4435	0
201	20250307	182500	398618970	4435	4435	4435	4435	0
202	20250307	182400	398618970	4435	4435	4435	4435	0
203	20250307	182300	398618970	4435	4435	4435	4435	0
204	20250307	182200	398618970	4435	4435	4435	4435	0
205	20250307	182100	398618970	4435	4435	4435	4435	0
206	20250307	182000	398618970	4435	4435	4435	4435	0
207	20250307	181900	398618970	4435	4435	4435	4435	0
208	20250307	181800	398618970	4435	4435	4435	4435	0
209	20250307	181700	398618970	4435	4435	4435	4435	0
210	20250307	181600	398618970	4435	4435	4435	4435	0
211	20250307	181500	398618970	4435	4435	4435	4435	0
212	20250307	181400	398618970	4435	4435	4435	4435	1297
213	20250307	181300	398618970	4435	4435	4435	4435	0
214	20250307	181200	398618970	4435	4435	4435	4435	0
215	20250307	181100	398618970	4435	4435	4435	4435	0
216	20250307	181000	398618970	4435	4435	4435	4435	0
217	20250307	180900	398618970	4435	4435	4435	4435	0
218	20250307	180800	398618970	4435	4435	4435	4435	0
219	20250307	180700	398618970	4435	4435	4435	4435	0
220	20250307	180600	398618970	4435	4435	4435	4435	0
221	20250307	180500	398618970	4435	4435	4435	4435	0
222	20250307	180400	398618970	4435	4435	4435	4435	0
223	20250307	180300	398618970	4435	4435	4435	4435	0
224	20250307	180200	398618970	4435	4435	4435	4435	0
225	20250307	180100	398618970	4435	4435	4435	4435	0
226	20250307	180000	398618970	4435	4435	4435	4435	0
227	20250307	175900	398618970	4435	4435	4435	4435	0
228	20250307	175800	398618970	4435	4435	4435	4435	0
229	20250307	175700	398618970	4435	4435	4435	4435	0
230	20250307	175600	398618970	4435	4435	4435	4435	0
231	20250307	175500	398618970	4435	4435	4435	4435	0
232	20250307	175400	398618970	4435	4435	4435	4435	0
233	20250307	175300	398618970	4435	4435	4435	4435	0
234	20250307	175200	398618970	4435	4435	4435	4435	0
235	20250307	175100	398618970	4435	4435	4435	4435	0
236	20250307	175000	398618970	4435	4435	4435	4435	0
237	20250307	174900	398618970	4435	4435	4435	4435	0
238	20250307	174800	398618970	4435	4435	4435	4435	0
239	20250307	174700	398618970	4435	4435	4435	4435	0
240	20250307	174600	398618970	4435	4435	4435	4435	0
241	20250307	174500	398618970	4435	4435	4435	4435	0
242	20250307	174400	398618970	4435	4435	4435	4435	1297
243	20250307	174300	398618970	4435	4435	4435	4435	0
244	20250307	174200	398618970	4435	4435	4435	4435	0
245	20250307	174100	398618970	4435	4435	4435	4435	0
246	20250307	174000	398618970	4435	4435	4435	4435	0
247	20250307	173900	398618970	4435	4435	4435	4435	0
248	20250307	173800	398618970	4435	4435	4435	4435	0
249	20250307	173700	398618970	4435	4435	4435	4435	0
250	20250307	173600	398618970	4435	4435	4435	4435	0
251	20250307	173500	398618970	4435	4435	4435	4435	0
252	20250307	173400	398618970	4435	4435	4435	4435	0
253	20250307	173300	398618970	4435	4435	4435	4435	0
254	20250307	173200	398618970	4435	4435	4435	4435	0
255	20250307	173100	398618970	4435	4435	4435	4435	0
256	20250307	173000	398618970	4435	4435	4435	4435	0
257	20250307	172900	398618970	4435	4435	4435	4435	0
258	20250307	172800	398618970	4435	4435	4435	4435	0
259	20250307	172700	398618970	4435	4435	4435	4435	0
260	20250307	172600	398618970	4435	4435	4435	4435	0
261	20250307	172500	398618970	4435	4435	4435	4435	0
262	20250307	172400	398618970	4435	4435	4435	4435	0
263	20250307	172300	398618970	4435	4435	4435	4435	0
264	20250307	172200	398618970	4435	4435	4435	4435	0
265	20250307	172100	398618970	4435	4435	4435	4435	0
266	20250307	172000	398618970	4435	4435	4435	4435	0
267	20250307	171900	398618970	4435	4435	4435	4435	0
268	20250307	171800	398618970	4435	4435	4435	4435	0
269	20250307	171700	398618970	4435	4435	4435	4435	0
270	20250307	171600	398618970	4435	4435	4435	4435	0
271	20250307	171500	398618970	4435	4435	4435	4435	0
272	20250307	171400	398618970	4435	4435	4435	4435	1297
273	20250307	171300	398618970	4435	4435	4435	4435	0
274	20250307	171200	398618970	4435	4435	4435	4435	0
275	20250307	171100	398618970	4435	4435	4435	4435	0
276	20250307	171000	398618970	4435	4435	4435	4435	0
277	20250307	170900	398618970	4435	4435	4435	4435	0
278	20250307	170800	398618970	4435	4435	4435	4435	0
279	20250307	170700	398618970	4435	4435	4435	4435	0
280	20250307	170600	398618970	4435	4435	4435	4435	0
281	20250307	170500	398618970	4435	4435	4435	4435	0
282	20250307	170400	398618970	4435	4435	4435	4435	0
283	20250307	170300	398618970	4435	4435	4435	4435	0
284	20250307	170200	398618970	4435	4435	4435	4435	0
285	20250307	170100	398618970	4435	4435	4435	4435	0
286	20250307	170000	398618970	4435	4435	4435	4435	0
287	20250307	165900	398618970	4435	4435	4435	4435	0
288	20250307	165800	398618970	4435	4435	4435	4435	0
289	20250307	165700	398618970	4435	4435	4435	4435	0
290	20250307	165600	398618970	4435	4435	4435	4435	0
291	20250307	165500	398618970	4435	4435	4435	4435	0
292	20250307	165400	398618970	4435	4435	4435	4435	0
293	20250307	165300	398618970	4435	4435	4435	4435	0
294	20250307	165200	398618970	4435	4435	4435	4435	0
295	20250307	165100	398618970	4435	4435	4435	4435	0
296	20250307	165000	398618970	4435	4435	4435	4435	0
297	20250307	164900	398618970	4435	4435	4435	4435	0
298	20250307	164800	398618970	4435	4435	4435	4435	0
299	20250307	164700	398618970	4435	4435	4435	4435	0
300	20250307	164600	398618970	4435	4435	4435	4435	0
301	20250307	164500	398618970	4435	4435	4435	4435	0
302	20250307	164400	398618970	4435	4435	4435	4435	1297
303	20250307	164300	398618970	4435	4435	4435	4435	0
304	20250307	164200	398618970	4435	4435	4435	4435	0
305	20250307	164100	398618970	4435	4435	4435	4435	0
306	20250307	164000	398618970	4435	4435	4435	4435	0
307	20250307	163900	398618970	4435	4435	4435	4435	0
308	20250307	163800	398618970	4435	4435	4435	4435	0
309	20250307	163700	398618970	4435	4435	4435	4435	0
310	20250307	163600	398618970	4435	4435	4435	4435	0
311	20250307	163500	398618970	4435	4435	4435	4435	0
312	20250307	163400	398618970	4435	4435	4435	4435	0
313	20250307	163300	398618970	4435	4435	4435	4435	0
314	20250307	163200	398618970	4435	4435	4435	4435	0
315	20250307	163100	398618970	4435	4435	4435	4435	0
316	20250307	163000	398618970	4435	4435	4435	4435	0
317	20250307	162900	398618970	4435	4435	4435	4435	0
318	20250307	162800	398618970	4435	4435	4435	4435	0
319	20250307	162700	398618970	4435	4435	4435	4435	0
320	20250307	162600	398618970	4435	4435	4435	4435	0
321	20250307	162500	398618970	4435	4435	4435	4435	0
322	20250307	162400	398618970	4435	4435	4435	4435	0
323	20250307	162300	398618970	4435	4435	4435	4435	0
324	20250307	162200	398618970	4435	4435	4435	4435	0
325	20250307	162100	398618970	4435	4435	4435	4435	0
326	20250307	162000	398618970	4435	4435	4435	4435	0
327	20250307	161900	398618970	4435	4435	4435	4435	0
328	20250307	161800	398618970	4435	4435	4435	4435	0
329	20250307	161700	398618970	4435	4435	4435	4435	0
330	20250307	161600	398618970	4435	4435	4435	4435	0
331	20250307	161500	398618970	4435	4435	4435	4435	0
332	20250307	161400	398618970	4435	4435	4435	4435	1297
333	20250307	161300	398618970	4435	4435	4435	4435	0
334	20250307	161200	398618970	4435	4435	4435	4435	0
335	20250307	161100	398618970	4435	4435	4435	4435	0
336	20250307	161000	398618970	4435	4435	4435	4435	0
337	20250307	160900	398618970	4435	4435	4435	4435	0
338	20250307	160800	398618970	4435	4435	4435	4435	0
339	20250307	160700	398618970	4435	4435	4435	4435	0
340	20250307	160600	398618970	4435	4435	4435	4435	0
341	20250307	160500	398618970	4435	4435	4435	4435	0
342	20250307	160400	398618970	4435	4435	4435	4435	0
343	20250307	160300	398618970	4435	4435	4435	4435	0
344	20250307	160200	398618970	4435	4435	4435	4435	0
345	20250307	160100	398618970	4435	4435	4435	4435	0
346	20250307	160000	398618970	4435	4435	4435	4435	0
347	20250307	155900	398618970	4435	4435	4435	4435	0
348	20250307	155800	398618970	4435	4435	4435	4435	0
349	20250307	155700	398618970	4435	4435	4435	4435	0
350	20250307	155600	398618970	4435	4435	4435	4435	0
351	20250307	155500	398618970	4435	4435	4435	4435	0
352	20250307	155400	398618970	4435	4435	4435	4435	0
353	20250307	155300	398618970	4435	4435	4435	4435	0
354	20250307	155200	398618970	4435	4435	4435	4435	0
355	20250307	155100	398618970	4435	4435	4435	4435	0
356	20250307	155000	398618970	4435	4435	4435	4435	0
357	20250307	154900	398618970	4435	4435	4435	4435	0
358	20250307	154800	398618970	4435	4435	4435	4435	0
359	20250307	154700	398618970	4435	4435	4435	4435	0
360	20250307	154600	398618970	4435	4435	4435	4435	0
361	20250307	154500	398618970	4435	4435	4435	4435	0
362	20250307	154400	398618970	4435	4435	4435	4435	1297
363	20250307	154300	398618970	4435	4435	4435	4435	0
364	20250307	154200	398618970	4435	4435	4435	4435	0
365	20250307	154100	398618970	4435	4435	4435	4435	0
366	20250307	154000	398618970	4435	4435	4435	4435	0
367	20250307	153900	398618970	4435	4435	4435	4435	0
368	20250307	153800	398618970	4435	4435	4435	4435	0
369	20250307	153700	398618970	4435	4435	4435	4435	0
370	20250307	153600	398618970	4435	4435	4435	4435	0
371	20250307	153500	398618970	4435	4435	4435	4435	0
372	20250307	153400	398618970	4435	4435	4435	4435	0
373	20250307	153300	398618970	4435	4435	4435	4435	0
374	20250307	153200	398618970	4435	4435	4435	4435	0
375	20250307	153100	398618970	4435	4435	4435	4435	0
376	20250307	153000	398618970	4435	4435	4435	4435	1297
377	20250307	152900	392866775	4445	4445	4445	4445	0
378	20250307	152800	392866775	4445	4445	4445	4445	0
379	20250307	152700	392866775	4445	4445	4445	4445	0
380	20250307	152600	392866775	4445	4445	4445	4445	0
381	20250307	152500	392866775	4445	4445	4445	4445	0
382	20250307	152400	392866775	4445	4445	4445	4445	0
383	20250307	152300	392866775	4445	4445	4445	4445	0
384	20250307	152200	392866775	4445	4445	4445	4445	0
385	20250307	152100	392866775	4445	4445	4445	4445	0
386	20250307	152000	392866775	4445	4445	4445	4445	0
387	20250307	151900	392866775	4445	4435	4445	4435	518
388	20250307	151800	390567770	4435	4440	4440	4435	169
389	20250307	151700	389817605	4435	4435	4440	4435	45
390	20250307	151600	389618025	4435	4435	4435	4435	63
391	20250307	151500	389338620	4435	4435	4435	4430	41
392	20250307	151400	389156935	4435	4435	4435	4435	1
393	20250307	151300	389152500	4450	4450	4450	4450	0
394	20250307	151200	389152500	4450	4450	4450	4450	3
395	20250307	151100	389139150	4435	4440	4440	4430	644
396	20250307	151000	386284855	4435	4435	4435	4435	333
397	20250307	150900	384808000	4440	4440	4440	4440	0
398	20250307	150800	384808000	4440	4440	4440	4440	0
399	20250307	150700	384808000	4440	4440	4440	4440	3
400	20250307	150600	384794680	4440	4440	4440	4440	7
401	20250307	150500	384763600	4445	4445	4445	4430	53
402	20250307	150400	384528525	4445	4445	4445	4445	429
403	20250307	150300	382621620	4445	4445	4445	4445	0
404	20250307	150200	382621620	4445	4445	4445	4445	0
405	20250307	150100	382621620	4445	4445	4445	4430	422
406	20250307	150000	380751695	4435	4435	4435	4435	169
407	20250307	145900	380002180	4450	4450	4450	4450	15
408	20250307	145800	379935430	4450	4450	4450	4450	71
409	20250307	145700	379619480	4450	4450	4450	4450	0
410	20250307	145600	379619480	4450	4450	4450	4450	1
411	20250307	145500	379615030	4430	4430	4430	4430	0
412	20250307	145400	379615030	4430	4430	4430	4430	0
413	20250307	145300	379615030	4430	4430	4430	4430	932
414	20250307	145200	375486270	4430	4440	4460	4430	1432
415	20250307	145100	369133115	4440	4440	4440	4440	0
416	20250307	145000	369133115	4440	4440	4440	4440	440
417	20250307	144900	367179515	4440	4440	4440	4440	0
418	20250307	144800	367179515	4440	4445	4445	4440	149
419	20250307	144700	366517700	4440	4440	4440	4440	0
420	20250307	144600	366517700	4440	4450	4450	4440	1478
421	20250307	144500	359948710	4465	4465	4465	4465	0
422	20250307	144400	359948710	4465	4465	4465	4465	22
423	20250307	144300	359850480	4465	4465	4465	4465	2
424	20250307	144200	359841550	4450	4450	4450	4450	50
425	20250307	144100	359619050	4450	4450	4450	4450	301
426	20250307	144000	358279600	4445	4450	4450	4445	2282
427	20250307	143900	348126420	4455	4455	4455	4455	201
428	20250307	143800	347230965	4455	4455	4455	4455	3
429	20250307	143700	347217600	4455	4455	4455	4455	0
430	20250307	143600	347217600	4455	4460	4460	4455	2
431	20250307	143500	347208685	4460	4460	4460	4460	0
432	20250307	143400	347208685	4460	4460	4460	4460	53
433	20250307	143300	346972305	4470	4470	4470	4470	2
434	20250307	143200	346963365	4455	4455	4455	4455	0
435	20250307	143100	346963365	4455	4455	4455	4455	151
436	20250307	143000	346290660	4450	4450	4450	4450	0
437	20250307	142900	346290660	4450	4460	4460	4450	1000
438	20250307	142800	341838290	4455	4455	4455	4455	0
439	20250307	142700	341838290	4455	4455	4455	4455	0
440	20250307	142600	341838290	4455	4470	4470	4455	200
441	20250307	142500	340946330	4475	4475	4475	4475	0
442	20250307	142400	340946330	4475	4475	4475	4475	0
443	20250307	142300	340946330	4475	4475	4475	4475	1
444	20250307	142200	340941855	4475	4475	4475	4475	0
445	20250307	142100	340941855	4475	4475	4475	4475	0
446	20250307	142000	340941855	4475	4475	4475	4475	0
447	20250307	141900	340941855	4475	4475	4475	4475	0
448	20250307	141800	340941855	4475	4475	4475	4475	0
449	20250307	141700	340941855	4475	4475	4475	4475	0
450	20250307	141600	340941855	4475	4475	4475	4475	0
451	20250307	141500	340941855	4475	4475	4475	4475	2
452	20250307	141400	340932905	4470	4470	4470	4470	33
453	20250307	141300	340785395	4470	4470	4470	4470	50
454	20250307	141200	340561895	4475	4475	4475	4475	0
455	20250307	141100	340561895	4475	4470	4475	4470	180
456	20250307	141000	339757290	4470	4470	4470	4470	101
457	20250307	140900	339305820	4470	4470	4470	4470	190
458	20250307	140800	338456520	4455	4455	4455	4455	0
459	20250307	140700	338456520	4455	4455	4455	4455	161
460	20250307	140600	337739265	4450	4450	4450	4450	0
461	20250307	140500	337739265	4450	4455	4455	4450	653
462	20250307	140400	334830315	4455	4455	4455	4455	0
463	20250307	140300	334830315	4455	4455	4455	4455	210
464	20250307	140200	333894765	4460	4460	4460	4460	19
465	20250307	140100	333810025	4460	4465	4465	4460	421
466	20250307	140000	331932170	4465	4465	4465	4465	0
467	20250307	135900	331932170	4465	4465	4465	4465	4
468	20250307	135800	331914310	4470	4470	4470	4470	0
469	20250307	135700	331914310	4470	4470	4470	4470	0
470	20250307	135600	331914310	4470	4470	4470	4470	477
471	20250307	135500	329782120	4475	4475	4475	4475	320
472	20250307	135400	328350120	4485	4485	4485	4485	0
473	20250307	135300	328350120	4485	4485	4485	4485	0
474	20250307	135200	328350120	4485	4485	4485	4485	7
475	20250307	135100	328318725	4485	4485	4485	4485	1
476	20250307	135000	328314240	4470	4470	4470	4470	0
477	20250307	134900	328314240	4470	4470	4470	4470	0
478	20250307	134800	328314240	4470	4470	4470	4470	60
479	20250307	134700	328046040	4480	4480	4480	4480	300
480	20250307	134600	326702040	4470	4480	4480	4470	3
481	20250307	134500	326688610	4475	4475	4475	4475	0
482	20250307	134400	326688610	4475	4475	4475	4475	10
483	20250307	134300	326643860	4475	4475	4475	4475	0
484	20250307	134200	326643860	4475	4475	4475	4475	0
485	20250307	134100	326643860	4475	4475	4475	4475	40
486	20250307	134000	326464860	4475	4475	4475	4475	100
487	20250307	133900	326017360	4470	4470	4470	4470	30
488	20250307	133800	325883260	4475	4475	4475	4475	0
489	20250307	133700	325883260	4475	4475	4475	4475	0
490	20250307	133600	325883260	4475	4475	4475	4475	0
491	20250307	133500	325883260	4475	4475	4475	4475	0
492	20250307	133400	325883260	4475	4475	4475	4475	1
493	20250307	133300	325878785	4485	4485	4485	4485	0
494	20250307	133200	325878785	4485	4485	4485	4485	0
495	20250307	133100	325878785	4485	4485	4485	4485	0
496	20250307	133000	325878785	4485	4485	4485	4485	0
497	20250307	132900	325878785	4485	4485	4485	4485	0
498	20250307	132800	325878785	4485	4485	4485	4485	5
499	20250307	132700	325856360	4485	4485	4485	4485	0
500	20250307	132600	325856360	4485	4485	4485	4485	1001
501	20250307	132500	321366875	4485	4485	4485	4485	0
502	20250307	132400	321366875	4485	4485	4485	4485	0
503	20250307	132300	321366875	4485	4485	4485	4485	3
504	20250307	132200	321353420	4485	4485	4485	4485	0
505	20250307	132100	321353420	4485	4485	4485	4485	60
506	20250307	132000	321084320	4485	4485	4485	4485	0
507	20250307	131900	321084320	4485	4485	4485	4485	0
508	20250307	131800	321084320	4485	4485	4485	4485	10
509	20250307	131700	321039470	4485	4485	4485	4485	7
510	20250307	131600	321008075	4485	4485	4485	4485	0
511	20250307	131500	321008075	4485	4485	4485	4485	0
512	20250307	131400	321008075	4485	4485	4485	4485	1
513	20250307	131300	321003590	4485	4485	4485	4485	0
514	20250307	131200	321003590	4485	4485	4485	4485	0
515	20250307	131100	321003590	4485	4460	4485	4460	2
516	20250307	131000	320994645	4485	4485	4485	4485	2
517	20250307	130900	320985675	4485	4485	4485	4485	0
518	20250307	130800	320985675	4485	4485	4485	4470	4
519	20250307	130700	320967750	4485	4485	4485	4485	5
520	20250307	130600	320945325	4485	4485	4485	4485	3
521	20250307	130500	320931870	4485	4485	4485	4485	0
522	20250307	130400	320931870	4485	4470	4485	4470	2
523	20250307	130300	320922915	4460	4460	4460	4460	0
524	20250307	130200	320922915	4460	4460	4460	4460	0
525	20250307	130100	320922915	4460	4460	4460	4460	0
526	20250307	130000	320922915	4460	4460	4460	4455	271
527	20250307	125900	319714710	4460	4460	4460	4460	200
528	20250307	125800	318822710	4460	4460	4460	4460	0
529	20250307	125700	318822710	4460	4460	4460	4460	91
530	20250307	125600	318416850	4495	4495	4495	4495	0
531	20250307	125500	318416850	4495	4495	4495	4495	0
532	20250307	125400	318416850	4495	4495	4495	4495	0
533	20250307	125300	318416850	4495	4495	4495	4495	0
534	20250307	125200	318416850	4495	4485	4495	4440	8236
535	20250307	125100	281760280	4480	4480	4480	4480	0
536	20250307	125000	281760280	4480	4480	4480	4480	1
537	20250307	124900	281755800	4480	4495	4495	4480	252
538	20250307	124800	280626265	4495	4495	4495	4495	7
539	20250307	124700	280594800	4500	4500	4500	4500	0
540	20250307	124600	280594800	4500	4500	4500	4500	0
541	20250307	124500	280594800	4500	4500	4500	4500	0
542	20250307	124400	280594800	4500	4500	4500	4500	0
543	20250307	124300	280594800	4500	4500	4500	4500	0
544	20250307	124200	280594800	4500	4500	4500	4500	22
545	20250307	124100	280495800	4500	4500	4500	4500	0
546	20250307	124000	280495800	4500	4500	4500	4500	396
547	20250307	123900	278713800	4500	4500	4500	4500	242
548	20250307	123800	277624800	4500	4500	4500	4500	4
549	20250307	123700	277606800	4495	4495	4495	4495	0
550	20250307	123600	277606800	4495	4495	4495	4495	893
551	20250307	123500	273592765	4495	4495	4495	4495	0
552	20250307	123400	273592765	4495	4495	4495	4495	0
553	20250307	123300	273592765	4495	4495	4495	4495	2
554	20250307	123200	273583775	4485	4485	4485	4485	0
555	20250307	123100	273583775	4485	4485	4485	4485	0
556	20250307	123000	273583775	4485	4485	4485	4485	397
557	20250307	122900	271803230	4485	4485	4485	4485	0
558	20250307	122800	271803230	4485	4485	4485	4485	0
559	20250307	122700	271803230	4485	4485	4485	4485	24
560	20250307	122600	271695590	4485	4485	4485	4485	0
561	20250307	122500	271695590	4485	4485	4485	4485	0
562	20250307	122400	271695590	4485	4480	4485	4480	4
563	20250307	122300	271677660	4485	4485	4485	4485	30
564	20250307	122200	271543110	4485	4480	4485	4480	84
565	20250307	122100	271166745	4485	4485	4485	4485	0
566	20250307	122000	271166745	4485	4485	4485	4485	0
567	20250307	121900	271166745	4485	4485	4485	4485	1
568	20250307	121800	271162260	4485	4480	4485	4480	201
569	20250307	121700	270261775	4485	4485	4485	4485	11
570	20250307	121600	270212440	4480	4480	4480	4480	0
571	20250307	121500	270212440	4480	4480	4480	4480	0
572	20250307	121400	270212440	4480	4480	4480	4480	0
573	20250307	121300	270212440	4480	4480	4480	4480	0
574	20250307	121200	270212440	4480	4480	4480	4480	0
575	20250307	121100	270212440	4480	4480	4480	4480	57
576	20250307	121000	269957080	4480	4480	4480	4480	140
577	20250307	120900	269329880	4480	4480	4480	4480	0
578	20250307	120800	269329880	4480	4480	4480	4480	0
579	20250307	120700	269329880	4480	4480	4480	4480	5
580	20250307	120600	269307480	4480	4480	4480	4480	0
581	20250307	120500	269307480	4480	4480	4480	4480	9
582	20250307	120400	269267160	4475	4475	4475	4475	0
583	20250307	120300	269267160	4475	4475	4475	4475	85
584	20250307	120200	268886785	4480	4480	4480	4480	0
585	20250307	120100	268886785	4480	4480	4480	4480	0
586	20250307	120000	268886785	4480	4480	4480	4480	5
587	20250307	115900	268864385	4475	4470	4475	4470	211
588	20250307	115800	267920715	4470	4475	4480	4470	67
589	20250307	115700	267621170	4485	4470	4485	4470	34
590	20250307	115600	267469145	4475	4480	4480	4475	414
591	20250307	115500	265615935	4480	4480	4480	4480	0
592	20250307	115400	265615935	4480	4480	4480	4480	0
593	20250307	115300	265615935	4480	4480	4480	4480	0
594	20250307	115200	265615935	4480	4480	4480	4480	0
595	20250307	115100	265615935	4480	4480	4480	4480	0
596	20250307	115000	265615935	4480	4480	4480	4480	28
597	20250307	114900	265490495	4480	4480	4480	4480	0
598	20250307	114800	265490495	4480	4480	4480	4480	0
599	20250307	114700	265490495	4480	4480	4480	4480	0
600	20250307	114600	265490495	4480	4475	4480	4475	409
601	20250307	114500	263659825	4475	4485	4485	4475	2410
602	20250307	114400	252863815	4485	4485	4485	4485	1
603	20250307	114300	252859330	4485	4485	4485	4485	100
604	20250307	114200	252410830	4485	4485	4485	4485	428
605	20250307	114100	250491250	4485	4485	4485	4485	76
606	20250307	114000	250150390	4480	4480	4480	4480	828
607	20250307	113900	246440950	4485	4500	4500	4485	357
608	20250307	113800	244839790	4505	4505	4505	4505	0
609	20250307	113700	244839790	4505	4505	4505	4505	2
610	20250307	113600	244830780	4485	4485	4485	4485	1
611	20250307	113500	244826295	4505	4505	4505	4505	0
612	20250307	113400	244826295	4505	4490	4505	4485	1240
613	20250307	113300	239264870	4490	4490	4490	4490	6
614	20250307	113200	239237930	4490	4490	4490	4490	0
615	20250307	113100	239237930	4490	4495	4495	4490	1036
616	20250307	113000	234586240	4510	4510	4510	4510	0
617	20250307	112900	234586240	4510	4510	4510	4510	36
618	20250307	112800	234423880	4490	4490	4490	4490	0
619	20250307	112700	234423880	4490	4495	4495	4490	106
620	20250307	112600	233947875	4490	4490	4490	4490	0
621	20250307	112500	233947875	4490	4500	4500	4490	130
622	20250307	112400	233364165	4510	4510	4510	4510	0
623	20250307	112300	233364165	4510	4510	4510	4510	0
624	20250307	112200	233364165	4510	4495	4510	4485	2676
625	20250307	112100	221343430	4510	4510	4510	4510	0
626	20250307	112000	221343430	4510	4500	4510	4500	758
627	20250307	111900	217932410	4510	4510	4510	4510	0
628	20250307	111800	217932410	4510	4510	4510	4510	0
629	20250307	111700	217932410	4510	4510	4510	4510	0
630	20250307	111600	217932410	4510	4510	4510	4510	0
631	20250307	111500	217932410	4510	4510	4510	4510	0
632	20250307	111400	217932410	4510	4510	4510	4510	0
633	20250307	111300	217932410	4510	4510	4510	4510	0
634	20250307	111200	217932410	4510	4510	4510	4510	0
635	20250307	111100	217932410	4510	4505	4510	4505	22
636	20250307	111000	217833290	4505	4505	4505	4505	20
637	20250307	110900	217743190	4510	4510	4510	4510	2
638	20250307	110800	217734170	4510	4510	4510	4510	0
639	20250307	110700	217734170	4510	4510	4510	4510	46
640	20250307	110600	217526710	4500	4500	4500	4500	0
641	20250307	110500	217526710	4500	4500	4500	4500	73
642	20250307	110400	217198210	4500	4500	4500	4500	33
643	20250307	110300	217049710	4505	4505	4505	4505	50
644	20250307	110200	216824460	4500	4500	4500	4500	0
645	20250307	110100	216824460	4500	4510	4510	4500	503
646	20250307	110000	214560825	4500	4510	4510	4500	1082
647	20250307	105900	209685815	4510	4510	4510	4510	0
648	20250307	105800	209685815	4510	4510	4510	4510	116
649	20250307	105700	209162655	4510	4510	4510	4510	0
650	20250307	105600	209162655	4510	4510	4510	4510	4
651	20250307	105500	209144615	4505	4505	4505	4505	0
652	20250307	105400	209144615	4505	4505	4505	4505	0
653	20250307	105300	209144615	4505	4505	4505	4505	3
654	20250307	105200	209131100	4500	4500	4500	4500	0
655	20250307	105100	209131100	4500	4500	4500	4500	0
656	20250307	105000	209131100	4500	4500	4500	4500	241
657	20250307	104900	208046600	4515	4515	4515	4515	1
658	20250307	104800	208042085	4510	4510	4510	4510	426
659	20250307	104700	206120825	4500	4505	4505	4500	987
660	20250307	104600	201679300	4500	4505	4505	4500	615
661	20250307	104500	198911780	4505	4510	4510	4505	121
662	20250307	104400	198366645	4500	4500	4500	4500	0
663	20250307	104300	198366645	4500	4510	4510	4500	1020
664	20250307	104200	193776445	4500	4500	4500	4500	0
665	20250307	104100	193776445	4500	4500	4500	4500	0
666	20250307	104000	193776445	4500	4500	4500	4500	0
667	20250307	103900	193776445	4500	4500	4500	4500	909
668	20250307	103800	189685945	4500	4500	4500	4500	4
669	20250307	103700	189667945	4500	4500	4500	4500	6
670	20250307	103600	189640945	4495	4505	4505	4495	2294
671	20250307	103500	179314620	4510	4505	4510	4505	156
672	20250307	103400	178611340	4505	4505	4505	4500	190
673	20250307	103300	177755440	4505	4505	4510	4505	1420
674	20250307	103200	171357930	4510	4510	4510	4510	1
675	20250307	103100	171353420	4510	4510	4510	4510	0
676	20250307	103000	171353420	4510	4510	4510	4510	10
677	20250307	102900	171308320	4510	4510	4510	4510	0
678	20250307	102800	171308320	4510	4510	4510	4510	44
679	20250307	102700	171109880	4500	4510	4510	4500	1600
680	20250307	102600	163908880	4510	4505	4510	4505	1211
681	20250307	102500	158452270	4500	4505	4505	4500	2000
682	20250307	102400	149450540	4505	4505	4505	4505	1
683	20250307	102300	149446035	4520	4510	4520	4510	1007
684	20250307	102200	144904395	4510	4505	4510	4500	421
685	20250307	102100	143008975	4520	4505	4520	4500	501
686	20250307	102000	140754450	4520	4520	4520	4520	0
687	20250307	101900	140754450	4520	4520	4520	4520	0
688	20250307	101800	140754450	4520	4520	4520	4520	1
689	20250307	101700	140749930	4505	4515	4520	4505	350
690	20250307	101600	139173145	4515	4515	4520	4515	1005
691	20250307	101500	134635565	4515	4515	4515	4515	2
692	20250307	101400	134626535	4515	4520	4520	4515	3
693	20250307	101300	134612985	4520	4520	4520	4520	2
694	20250307	101200	134603945	4500	4505	4505	4500	700
695	20250307	101100	131452470	4500	4500	4500	4500	0
696	20250307	101000	131452470	4500	4505	4505	4500	400
697	20250307	100900	129651545	4505	4525	4545	4505	1294
698	20250307	100800	123818795	4510	4505	4515	4505	600
699	20250307	100700	121113575	4525	4500	4525	4500	401
700	20250307	100600	119309050	4500	4500	4500	4500	500
701	20250307	100500	117059050	4500	4505	4505	4500	1000
702	20250307	100400	112559045	4500	4505	4505	4500	2000
703	20250307	100300	103558860	4500	4510	4530	4500	803
704	20250307	100200	99943120	4505	4510	4510	4505	1212
705	20250307	100100	94482050	4510	4510	4510	4510	0
706	20250307	100000	94482050	4510	4510	4510	4510	0
707	20250307	095900	94482050	4510	4510	4510	4510	2000
708	20250307	095800	85462050	4510	4510	4510	4510	700
709	20250307	095700	82305050	4510	4525	4525	4510	2375
710	20250307	095600	71578015	4530	4530	4530	4530	0
711	20250307	095500	71578015	4530	4530	4530	4530	0
712	20250307	095400	71578015	4530	4530	4530	4530	55
713	20250307	095300	71328865	4530	4530	4530	4530	0
714	20250307	095200	71328865	4530	4530	4530	4530	0
715	20250307	095100	71328865	4530	4530	4530	4530	0
716	20250307	095000	71328865	4530	4530	4530	4530	0
717	20250307	094900	71328865	4530	4530	4530	4530	1
718	20250307	094800	71324335	4535	4540	4540	4535	6
719	20250307	094700	71297110	4540	4530	4560	4530	1503
720	20250307	094600	64488215	4560	4560	4560	4555	12
721	20250307	094500	64433500	4570	4535	4570	4530	404
722	20250307	094400	62602590	4535	4535	4535	4535	0
723	20250307	094300	62602590	4535	4535	4535	4535	1000
724	20250307	094200	58067590	4565	4565	4565	4565	0
725	20250307	094100	58067590	4565	4550	4565	4550	10
726	20250307	094000	58022000	4530	4535	4535	4530	200
727	20250307	093900	57115985	4525	4530	4530	4525	500
728	20250307	093800	54852880	4545	4545	4545	4545	171
729	20250307	093700	54075685	4520	4535	4545	4520	3207
730	20250307	093600	39560780	4570	4545	4570	4535	1501
731	20250307	093500	32751755	4545	4545	4545	4545	0
732	20250307	093400	32751755	4545	4545	4545	4545	5
733	20250307	093300	32729030	4540	4540	4540	4540	0
734	20250307	093200	32729030	4540	4560	4565	4540	327
735	20250307	093100	31243600	4560	4555	4560	4555	201
736	20250307	093000	30327290	4555	4555	4555	4555	152
737	20250307	092900	29634930	4555	4555	4555	4555	0
738	20250307	092800	29634930	4555	4550	4555	4550	24
739	20250307	092700	29525625	4535	4535	4535	4535	0
740	20250307	092600	29525625	4535	4535	4535	4535	0
741	20250307	092500	29525625	4535	4535	4535	4535	0
742	20250307	092400	29525625	4535	4555	4555	4535	255
743	20250307	092300	28367220	4560	4560	4560	4560	0
744	20250307	092200	28367220	4560	4550	4560	4550	9
745	20250307	092100	28326240	4525	4525	4525	4525	0
746	20250307	092000	28326240	4525	4535	4535	4525	583
747	20250307	091900	25687455	4565	4555	4565	4555	14
748	20250307	091800	25623665	4525	4525	4525	4525	162
749	20250307	091700	24890615	4565	4565	4565	4565	0
750	20250307	091600	24890615	4565	4520	4565	4520	12
751	20250307	091500	24835880	4520	4525	4525	4520	811
752	20250307	091400	21167890	4525	4525	4540	4525	560
753	20250307	091300	18630590	4570	4570	4570	4570	0
754	20250307	091200	18630590	4570	4565	4570	4565	4
755	20250307	091100	18612325	4515	4520	4520	4515	190
756	20250307	091000	17754375	4520	4520	4520	4520	0
757	20250307	090900	17754375	4520	4520	4575	4510	428
758	20250307	090800	15820140	4520	4585	4585	4520	474
759	20250307	090700	13673700	4535	4545	4545	4535	728
760	20250307	090600	10368870	4610	4610	4610	4610	0
761	20250307	090500	10368870	4610	4585	4620	4540	633
762	20250307	090400	7494435	4535	4535	4630	4535	786
763	20250307	090300	3928420	4535	4560	4560	4530	697
764	20250307	090200	768245	4645	4600	4645	4600	161
765	20250307	090100	27600	4600	4600	4600	4600	0
766	20250307	090000	27600	4600	4600	4600	4600	6