KissMeData/450330/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	215000	499284415	8680	8680	8680	8680	743
3	20250306	214900	499284415	8680	8680	8680	8680	0
4	20250306	214800	499284415	8680	8680	8680	8680	0
5	20250306	214700	499284415	8680	8680	8680	8680	0
6	20250306	214600	499284415	8680	8680	8680	8680	0
7	20250306	214500	499284415	8680	8680	8680	8680	0
8	20250306	214400	499284415	8680	8680	8680	8680	0
9	20250306	214300	499284415	8680	8680	8680	8680	0
10	20250306	214200	499284415	8680	8680	8680	8680	0
11	20250306	214100	499284415	8680	8680	8680	8680	0
12	20250306	214000	499284415	8680	8680	8680	8680	0
13	20250306	213900	499284415	8680	8680	8680	8680	0
14	20250306	213800	499284415	8680	8680	8680	8680	0
15	20250306	213700	499284415	8680	8680	8680	8680	0
16	20250306	213600	499284415	8680	8680	8680	8680	0
17	20250306	213500	499284415	8680	8680	8680	8680	0
18	20250306	213400	499284415	8680	8680	8680	8680	0
19	20250306	213300	499284415	8680	8680	8680	8680	0
20	20250306	213200	499284415	8680	8680	8680	8680	0
21	20250306	213100	499284415	8680	8680	8680	8680	0
22	20250306	213000	499284415	8680	8680	8680	8680	0
23	20250306	212900	499284415	8680	8680	8680	8680	0
24	20250306	212800	499284415	8680	8680	8680	8680	0
25	20250306	212700	499284415	8680	8680	8680	8680	0
26	20250306	212600	499284415	8680	8680	8680	8680	0
27	20250306	212500	499284415	8680	8680	8680	8680	0
28	20250306	212400	499284415	8680	8680	8680	8680	0
29	20250306	212300	499284415	8680	8680	8680	8680	0
30	20250306	212200	499284415	8680	8680	8680	8680	0
31	20250306	212100	499284415	8680	8680	8680	8680	0
32	20250306	212000	499284415	8680	8680	8680	8680	743
33	20250306	211900	499284415	8680	8680	8680	8680	0
34	20250306	211800	499284415	8680	8680	8680	8680	0
35	20250306	211700	499284415	8680	8680	8680	8680	0
36	20250306	211600	499284415	8680	8680	8680	8680	0
37	20250306	211500	499284415	8680	8680	8680	8680	0
38	20250306	211400	499284415	8680	8680	8680	8680	0
39	20250306	211300	499284415	8680	8680	8680	8680	0
40	20250306	211200	499284415	8680	8680	8680	8680	0
41	20250306	211100	499284415	8680	8680	8680	8680	0
42	20250306	211000	499284415	8680	8680	8680	8680	0
43	20250306	210900	499284415	8680	8680	8680	8680	0
44	20250306	210800	499284415	8680	8680	8680	8680	0
45	20250306	210700	499284415	8680	8680	8680	8680	0
46	20250306	210600	499284415	8680	8680	8680	8680	0
47	20250306	210500	499284415	8680	8680	8680	8680	0
48	20250306	210400	499284415	8680	8680	8680	8680	0
49	20250306	210300	499284415	8680	8680	8680	8680	0
50	20250306	210200	499284415	8680	8680	8680	8680	0
51	20250306	210100	499284415	8680	8680	8680	8680	0
52	20250306	210000	499284415	8680	8680	8680	8680	0
53	20250306	205900	499284415	8680	8680	8680	8680	0
54	20250306	205800	499284415	8680	8680	8680	8680	0
55	20250306	205700	499284415	8680	8680	8680	8680	0
56	20250306	205600	499284415	8680	8680	8680	8680	0
57	20250306	205500	499284415	8680	8680	8680	8680	0
58	20250306	205400	499284415	8680	8680	8680	8680	0
59	20250306	205300	499284415	8680	8680	8680	8680	0
60	20250306	205200	499284415	8680	8680	8680	8680	0
61	20250306	205100	499284415	8680	8680	8680	8680	0
62	20250306	205000	499284415	8680	8680	8680	8680	743
63	20250306	204900	499284415	8680	8680	8680	8680	0
64	20250306	204800	499284415	8680	8680	8680	8680	0
65	20250306	204700	499284415	8680	8680	8680	8680	0
66	20250306	204600	499284415	8680	8680	8680	8680	0
67	20250306	204500	499284415	8680	8680	8680	8680	0
68	20250306	204400	499284415	8680	8680	8680	8680	0
69	20250306	204300	499284415	8680	8680	8680	8680	0
70	20250306	204200	499284415	8680	8680	8680	8680	0
71	20250306	204100	499284415	8680	8680	8680	8680	0
72	20250306	204000	499284415	8680	8680	8680	8680	0
73	20250306	203900	499284415	8680	8680	8680	8680	0
74	20250306	203800	499284415	8680	8680	8680	8680	0
75	20250306	203700	499284415	8680	8680	8680	8680	0
76	20250306	203600	499284415	8680	8680	8680	8680	0
77	20250306	203500	499284415	8680	8680	8680	8680	0
78	20250306	203400	499284415	8680	8680	8680	8680	0
79	20250306	203300	499284415	8680	8680	8680	8680	0
80	20250306	203200	499284415	8680	8680	8680	8680	0
81	20250306	203100	499284415	8680	8680	8680	8680	0
82	20250306	203000	499284415	8680	8680	8680	8680	0
83	20250306	202900	499284415	8680	8680	8680	8680	0
84	20250306	202800	499284415	8680	8680	8680	8680	0
85	20250306	202700	499284415	8680	8680	8680	8680	0
86	20250306	202600	499284415	8680	8680	8680	8680	0
87	20250306	202500	499284415	8680	8680	8680	8680	0
88	20250306	202400	499284415	8680	8680	8680	8680	0
89	20250306	202300	499284415	8680	8680	8680	8680	0
90	20250306	202200	499284415	8680	8680	8680	8680	0
91	20250306	202100	499284415	8680	8680	8680	8680	0
92	20250306	202000	499284415	8680	8680	8680	8680	743
93	20250306	201900	499284415	8680	8680	8680	8680	0
94	20250306	201800	499284415	8680	8680	8680	8680	0
95	20250306	201700	499284415	8680	8680	8680	8680	0
96	20250306	201600	499284415	8680	8680	8680	8680	0
97	20250306	201500	499284415	8680	8680	8680	8680	0
98	20250306	201400	499284415	8680	8680	8680	8680	0
99	20250306	201300	499284415	8680	8680	8680	8680	0
100	20250306	201200	499284415	8680	8680	8680	8680	0
101	20250306	201100	499284415	8680	8680	8680	8680	0
102	20250306	201000	499284415	8680	8680	8680	8680	0
103	20250306	200900	499284415	8680	8680	8680	8680	0
104	20250306	200800	499284415	8680	8680	8680	8680	0
105	20250306	200700	499284415	8680	8680	8680	8680	0
106	20250306	200600	499284415	8680	8680	8680	8680	0
107	20250306	200500	499284415	8680	8680	8680	8680	0
108	20250306	200400	499284415	8680	8680	8680	8680	0
109	20250306	200300	499284415	8680	8680	8680	8680	0
110	20250306	200200	499284415	8680	8680	8680	8680	0
111	20250306	200100	499284415	8680	8680	8680	8680	0
112	20250306	200000	499284415	8680	8680	8680	8680	0
113	20250306	195900	499284415	8680	8680	8680	8680	0
114	20250306	195800	499284415	8680	8680	8680	8680	0
115	20250306	195700	499284415	8680	8680	8680	8680	0
116	20250306	195600	499284415	8680	8680	8680	8680	0
117	20250306	195500	499284415	8680	8680	8680	8680	0
118	20250306	195400	499284415	8680	8680	8680	8680	0
119	20250306	195300	499284415	8680	8680	8680	8680	0
120	20250306	195200	499284415	8680	8680	8680	8680	0
121	20250306	195100	499284415	8680	8680	8680	8680	0
122	20250306	195000	499284415	8680	8680	8680	8680	743
123	20250306	194900	499284415	8680	8680	8680	8680	0
124	20250306	194800	499284415	8680	8680	8680	8680	0
125	20250306	194700	499284415	8680	8680	8680	8680	0
126	20250306	194600	499284415	8680	8680	8680	8680	0
127	20250306	194500	499284415	8680	8680	8680	8680	0
128	20250306	194400	499284415	8680	8680	8680	8680	0
129	20250306	194300	499284415	8680	8680	8680	8680	0
130	20250306	194200	499284415	8680	8680	8680	8680	0
131	20250306	194100	499284415	8680	8680	8680	8680	0
132	20250306	194000	499284415	8680	8680	8680	8680	0
133	20250306	193900	499284415	8680	8680	8680	8680	0
134	20250306	193800	499284415	8680	8680	8680	8680	0
135	20250306	193700	499284415	8680	8680	8680	8680	0
136	20250306	193600	499284415	8680	8680	8680	8680	0
137	20250306	193500	499284415	8680	8680	8680	8680	0
138	20250306	193400	499284415	8680	8680	8680	8680	0
139	20250306	193300	499284415	8680	8680	8680	8680	0
140	20250306	193200	499284415	8680	8680	8680	8680	0
141	20250306	193100	499284415	8680	8680	8680	8680	0
142	20250306	193000	499284415	8680	8680	8680	8680	0
143	20250306	192900	499284415	8680	8680	8680	8680	0
144	20250306	192800	499284415	8680	8680	8680	8680	0
145	20250306	192700	499284415	8680	8680	8680	8680	0
146	20250306	192600	499284415	8680	8680	8680	8680	0
147	20250306	192500	499284415	8680	8680	8680	8680	0
148	20250306	192400	499284415	8680	8680	8680	8680	0
149	20250306	192300	499284415	8680	8680	8680	8680	0
150	20250306	192200	499284415	8680	8680	8680	8680	0
151	20250306	192100	499284415	8680	8680	8680	8680	0
152	20250306	192000	499284415	8680	8680	8680	8680	743
153	20250306	191900	499284415	8680	8680	8680	8680	0
154	20250306	191800	499284415	8680	8680	8680	8680	0
155	20250306	191700	499284415	8680	8680	8680	8680	0
156	20250306	191600	499284415	8680	8680	8680	8680	0
157	20250306	191500	499284415	8680	8680	8680	8680	0
158	20250306	191400	499284415	8680	8680	8680	8680	0
159	20250306	191300	499284415	8680	8680	8680	8680	0
160	20250306	191200	499284415	8680	8680	8680	8680	0
161	20250306	191100	499284415	8680	8680	8680	8680	0
162	20250306	191000	499284415	8680	8680	8680	8680	0
163	20250306	190900	499284415	8680	8680	8680	8680	0
164	20250306	190800	499284415	8680	8680	8680	8680	0
165	20250306	190700	499284415	8680	8680	8680	8680	0
166	20250306	190600	499284415	8680	8680	8680	8680	0
167	20250306	190500	499284415	8680	8680	8680	8680	0
168	20250306	190400	499284415	8680	8680	8680	8680	0
169	20250306	190300	499284415	8680	8680	8680	8680	0
170	20250306	190200	499284415	8680	8680	8680	8680	0
171	20250306	190100	499284415	8680	8680	8680	8680	0
172	20250306	190000	499284415	8680	8680	8680	8680	0
173	20250306	185900	499284415	8680	8680	8680	8680	0
174	20250306	185800	499284415	8680	8680	8680	8680	0
175	20250306	185700	499284415	8680	8680	8680	8680	0
176	20250306	185600	499284415	8680	8680	8680	8680	0
177	20250306	185500	499284415	8680	8680	8680	8680	0
178	20250306	185400	499284415	8680	8680	8680	8680	0
179	20250306	185300	499284415	8680	8680	8680	8680	0
180	20250306	185200	499284415	8680	8680	8680	8680	0
181	20250306	185100	499284415	8680	8680	8680	8680	0
182	20250306	185000	499284415	8680	8680	8680	8680	743
183	20250306	184900	499284415	8680	8680	8680	8680	0
184	20250306	184800	499284415	8680	8680	8680	8680	0
185	20250306	184700	499284415	8680	8680	8680	8680	0
186	20250306	184600	499284415	8680	8680	8680	8680	0
187	20250306	184500	499284415	8680	8680	8680	8680	0
188	20250306	184400	499284415	8680	8680	8680	8680	0
189	20250306	184300	499284415	8680	8680	8680	8680	0
190	20250306	184200	499284415	8680	8680	8680	8680	0
191	20250306	184100	499284415	8680	8680	8680	8680	0
192	20250306	184000	499284415	8680	8680	8680	8680	0
193	20250306	183900	499284415	8680	8680	8680	8680	0
194	20250306	183800	499284415	8680	8680	8680	8680	0
195	20250306	183700	499284415	8680	8680	8680	8680	0
196	20250306	183600	499284415	8680	8680	8680	8680	0
197	20250306	183500	499284415	8680	8680	8680	8680	0
198	20250306	183400	499284415	8680	8680	8680	8680	0
199	20250306	183300	499284415	8680	8680	8680	8680	0
200	20250306	183200	499284415	8680	8680	8680	8680	0
201	20250306	183100	499284415	8680	8680	8680	8680	0
202	20250306	183000	499284415	8680	8680	8680	8680	0
203	20250306	182900	499284415	8680	8680	8680	8680	0
204	20250306	182800	499284415	8680	8680	8680	8680	0
205	20250306	182700	499284415	8680	8680	8680	8680	0
206	20250306	182600	499284415	8680	8680	8680	8680	0
207	20250306	182500	499284415	8680	8680	8680	8680	0
208	20250306	182400	499284415	8680	8680	8680	8680	0
209	20250306	182300	499284415	8680	8680	8680	8680	0
210	20250306	182200	499284415	8680	8680	8680	8680	0
211	20250306	182100	499284415	8680	8680	8680	8680	0
212	20250306	182000	499284415	8680	8680	8680	8680	743
213	20250306	181900	499284415	8680	8680	8680	8680	0
214	20250306	181800	499284415	8680	8680	8680	8680	0
215	20250306	181700	499284415	8680	8680	8680	8680	0
216	20250306	181600	499284415	8680	8680	8680	8680	0
217	20250306	181500	499284415	8680	8680	8680	8680	0
218	20250306	181400	499284415	8680	8680	8680	8680	0
219	20250306	181300	499284415	8680	8680	8680	8680	0
220	20250306	181200	499284415	8680	8680	8680	8680	0
221	20250306	181100	499284415	8680	8680	8680	8680	0
222	20250306	181000	499284415	8680	8680	8680	8680	0
223	20250306	180900	499284415	8680	8680	8680	8680	0
224	20250306	180800	499284415	8680	8680	8680	8680	0
225	20250306	180700	499284415	8680	8680	8680	8680	0
226	20250306	180600	499284415	8680	8680	8680	8680	0
227	20250306	180500	499284415	8680	8680	8680	8680	0
228	20250306	180400	499284415	8680	8680	8680	8680	0
229	20250306	180300	499284415	8680	8680	8680	8680	0
230	20250306	180200	499284415	8680	8680	8680	8680	0
231	20250306	180100	499284415	8680	8680	8680	8680	0
232	20250306	180000	499284415	8680	8680	8680	8680	0
233	20250306	175900	499284415	8680	8680	8680	8680	0
234	20250306	175800	499284415	8680	8680	8680	8680	0
235	20250306	175700	499284415	8680	8680	8680	8680	0
236	20250306	175600	499284415	8680	8680	8680	8680	0
237	20250306	175500	499284415	8680	8680	8680	8680	0
238	20250306	175400	499284415	8680	8680	8680	8680	0
239	20250306	175300	499284415	8680	8680	8680	8680	0
240	20250306	175200	499284415	8680	8680	8680	8680	0
241	20250306	175100	499284415	8680	8680	8680	8680	0
242	20250306	175000	499284415	8680	8680	8680	8680	743
243	20250306	174900	499284415	8680	8680	8680	8680	0
244	20250306	174800	499284415	8680	8680	8680	8680	0
245	20250306	174700	499284415	8680	8680	8680	8680	0
246	20250306	174600	499284415	8680	8680	8680	8680	0
247	20250306	174500	499284415	8680	8680	8680	8680	0
248	20250306	174400	499284415	8680	8680	8680	8680	0
249	20250306	174300	499284415	8680	8680	8680	8680	0
250	20250306	174200	499284415	8680	8680	8680	8680	0
251	20250306	174100	499284415	8680	8680	8680	8680	0
252	20250306	174000	499284415	8680	8680	8680	8680	0
253	20250306	173900	499284415	8680	8680	8680	8680	0
254	20250306	173800	499284415	8680	8680	8680	8680	0
255	20250306	173700	499284415	8680	8680	8680	8680	0
256	20250306	173600	499284415	8680	8680	8680	8680	0
257	20250306	173500	499284415	8680	8680	8680	8680	0
258	20250306	173400	499284415	8680	8680	8680	8680	0
259	20250306	173300	499284415	8680	8680	8680	8680	0
260	20250306	173200	499284415	8680	8680	8680	8680	0
261	20250306	173100	499284415	8680	8680	8680	8680	0
262	20250306	173000	499284415	8680	8680	8680	8680	0
263	20250306	172900	499284415	8680	8680	8680	8680	0
264	20250306	172800	499284415	8680	8680	8680	8680	0
265	20250306	172700	499284415	8680	8680	8680	8680	0
266	20250306	172600	499284415	8680	8680	8680	8680	0
267	20250306	172500	499284415	8680	8680	8680	8680	0
268	20250306	172400	499284415	8680	8680	8680	8680	0
269	20250306	172300	499284415	8680	8680	8680	8680	0
270	20250306	172200	499284415	8680	8680	8680	8680	0
271	20250306	172100	499284415	8680	8680	8680	8680	0
272	20250306	172000	499284415	8680	8680	8680	8680	743
273	20250306	171900	499284415	8680	8680	8680	8680	0
274	20250306	171800	499284415	8680	8680	8680	8680	0
275	20250306	171700	499284415	8680	8680	8680	8680	0
276	20250306	171600	499284415	8680	8680	8680	8680	0
277	20250306	171500	499284415	8680	8680	8680	8680	0
278	20250306	171400	499284415	8680	8680	8680	8680	0
279	20250306	171300	499284415	8680	8680	8680	8680	0
280	20250306	171200	499284415	8680	8680	8680	8680	0
281	20250306	171100	499284415	8680	8680	8680	8680	0
282	20250306	171000	499284415	8680	8680	8680	8680	0
283	20250306	170900	499284415	8680	8680	8680	8680	0
284	20250306	170800	499284415	8680	8680	8680	8680	0
285	20250306	170700	499284415	8680	8680	8680	8680	0
286	20250306	170600	499284415	8680	8680	8680	8680	0
287	20250306	170500	499284415	8680	8680	8680	8680	0
288	20250306	170400	499284415	8680	8680	8680	8680	0
289	20250306	170300	499284415	8680	8680	8680	8680	0
290	20250306	170200	499284415	8680	8680	8680	8680	0
291	20250306	170100	499284415	8680	8680	8680	8680	0
292	20250306	170000	499284415	8680	8680	8680	8680	0
293	20250306	165900	499284415	8680	8680	8680	8680	0
294	20250306	165800	499284415	8680	8680	8680	8680	0
295	20250306	165700	499284415	8680	8680	8680	8680	0
296	20250306	165600	499284415	8680	8680	8680	8680	0
297	20250306	165500	499284415	8680	8680	8680	8680	0
298	20250306	165400	499284415	8680	8680	8680	8680	0
299	20250306	165300	499284415	8680	8680	8680	8680	0
300	20250306	165200	499284415	8680	8680	8680	8680	0
301	20250306	165100	499284415	8680	8680	8680	8680	0
302	20250306	165000	499284415	8680	8680	8680	8680	743
303	20250306	164900	499284415	8680	8680	8680	8680	0
304	20250306	164800	499284415	8680	8680	8680	8680	0
305	20250306	164700	499284415	8680	8680	8680	8680	0
306	20250306	164600	499284415	8680	8680	8680	8680	0
307	20250306	164500	499284415	8680	8680	8680	8680	0
308	20250306	164400	499284415	8680	8680	8680	8680	0
309	20250306	164300	499284415	8680	8680	8680	8680	0
310	20250306	164200	499284415	8680	8680	8680	8680	0
311	20250306	164100	499284415	8680	8680	8680	8680	0
312	20250306	164000	499284415	8680	8680	8680	8680	0
313	20250306	163900	499284415	8680	8680	8680	8680	0
314	20250306	163800	499284415	8680	8680	8680	8680	0
315	20250306	163700	499284415	8680	8680	8680	8680	0
316	20250306	163600	499284415	8680	8680	8680	8680	0
317	20250306	163500	499284415	8680	8680	8680	8680	0
318	20250306	163400	499284415	8680	8680	8680	8680	0
319	20250306	163300	499284415	8680	8680	8680	8680	0
320	20250306	163200	499284415	8680	8680	8680	8680	0
321	20250306	163100	499284415	8680	8680	8680	8680	0
322	20250306	163000	499284415	8680	8680	8680	8680	0
323	20250306	162900	499284415	8680	8680	8680	8680	0
324	20250306	162800	499284415	8680	8680	8680	8680	0
325	20250306	162700	499284415	8680	8680	8680	8680	0
326	20250306	162600	499284415	8680	8680	8680	8680	0
327	20250306	162500	499284415	8680	8680	8680	8680	0
328	20250306	162400	499284415	8680	8680	8680	8680	0
329	20250306	162300	499284415	8680	8680	8680	8680	0
330	20250306	162200	499284415	8680	8680	8680	8680	0
331	20250306	162100	499284415	8680	8680	8680	8680	0
332	20250306	162000	499284415	8680	8680	8680	8680	743
333	20250306	161900	499284415	8680	8680	8680	8680	0
334	20250306	161800	499284415	8680	8680	8680	8680	0
335	20250306	161700	499284415	8680	8680	8680	8680	0
336	20250306	161600	499284415	8680	8680	8680	8680	0
337	20250306	161500	499284415	8680	8680	8680	8680	0
338	20250306	161400	499284415	8680	8680	8680	8680	0
339	20250306	161300	499284415	8680	8680	8680	8680	0
340	20250306	161200	499284415	8680	8680	8680	8680	0
341	20250306	161100	499284415	8680	8680	8680	8680	0
342	20250306	161000	499284415	8680	8680	8680	8680	0
343	20250306	160900	499284415	8680	8680	8680	8680	0
344	20250306	160800	499284415	8680	8680	8680	8680	0
345	20250306	160700	499284415	8680	8680	8680	8680	0
346	20250306	160600	499284415	8680	8680	8680	8680	0
347	20250306	160500	499284415	8680	8680	8680	8680	0
348	20250306	160400	499284415	8680	8680	8680	8680	0
349	20250306	160300	499284415	8680	8680	8680	8680	0
350	20250306	160200	499284415	8680	8680	8680	8680	0
351	20250306	160100	499284415	8680	8680	8680	8680	0
352	20250306	160000	499284415	8680	8680	8680	8680	0
353	20250306	155900	499284415	8680	8680	8680	8680	0
354	20250306	155800	499284415	8680	8680	8680	8680	0
355	20250306	155700	499284415	8680	8680	8680	8680	0
356	20250306	155600	499284415	8680	8680	8680	8680	0
357	20250306	155500	499284415	8680	8680	8680	8680	0
358	20250306	155400	499284415	8680	8680	8680	8680	0
359	20250306	155300	499284415	8680	8680	8680	8680	0
360	20250306	155200	499284415	8680	8680	8680	8680	0
361	20250306	155100	499284415	8680	8680	8680	8680	0
362	20250306	155000	499284415	8680	8680	8680	8680	743
363	20250306	154900	499284415	8680	8680	8680	8680	0
364	20250306	154800	499284415	8680	8680	8680	8680	0
365	20250306	154700	499284415	8680	8680	8680	8680	0
366	20250306	154600	499284415	8680	8680	8680	8680	0
367	20250306	154500	499284415	8680	8680	8680	8680	0
368	20250306	154400	499284415	8680	8680	8680	8680	0
369	20250306	154300	499284415	8680	8680	8680	8680	0
370	20250306	154200	499284415	8680	8680	8680	8680	0
371	20250306	154100	499284415	8680	8680	8680	8680	0
372	20250306	154000	499284415	8680	8680	8680	8680	0
373	20250306	153900	499284415	8680	8680	8680	8680	0
374	20250306	153800	499284415	8680	8680	8680	8680	0
375	20250306	153700	499284415	8680	8680	8680	8680	0
376	20250306	153600	499284415	8680	8680	8680	8680	0
377	20250306	153500	499284415	8680	8680	8680	8680	0
378	20250306	153400	499284415	8680	8680	8680	8680	0
379	20250306	153300	499284415	8680	8680	8680	8680	0
380	20250306	153200	499284415	8680	8680	8680	8680	0
381	20250306	153100	499284415	8680	8680	8680	8680	0
382	20250306	153000	499284415	8680	8680	8680	8680	743
383	20250306	152900	492835175	8700	8700	8700	8700	0
384	20250306	152800	492835175	8700	8700	8700	8700	0
385	20250306	152700	492835175	8700	8700	8700	8700	0
386	20250306	152600	492835175	8700	8700	8700	8700	0
387	20250306	152500	492835175	8700	8700	8700	8700	0
388	20250306	152400	492835175	8700	8700	8700	8700	0
389	20250306	152300	492835175	8700	8700	8700	8700	0
390	20250306	152200	492835175	8700	8700	8700	8700	0
391	20250306	152100	492835175	8700	8700	8700	8700	0
392	20250306	152000	492835175	8700	8700	8700	8700	0
393	20250306	151900	492835175	8700	8710	8720	8700	198
394	20250306	151800	491111565	8720	8730	8730	8720	222
395	20250306	151700	489175505	8730	8730	8730	8730	0
396	20250306	151600	489175505	8730	8730	8730	8730	0
397	20250306	151500	489175505	8730	8730	8730	8730	0
398	20250306	151400	489175505	8730	8730	8730	8730	10
399	20250306	151300	489088205	8730	8710	8730	8705	388
400	20250306	151200	485708560	8710	8710	8710	8710	81
401	20250306	151100	485003050	8720	8720	8720	8720	480
402	20250306	151000	480817450	8720	8730	8730	8720	102
403	20250306	150900	479927990	8740	8740	8740	8740	115
404	20250306	150800	478922890	8720	8720	8720	8720	0
405	20250306	150700	478922890	8720	8720	8720	8720	3
406	20250306	150600	478896730	8720	8720	8720	8720	1
407	20250306	150500	478888010	8720	8720	8720	8720	200
408	20250306	150400	477144010	8750	8750	8750	8750	0
409	20250306	150300	477144010	8750	8750	8750	8750	1
410	20250306	150200	477135260	8710	8710	8710	8710	34
411	20250306	150100	476839120	8750	8750	8750	8750	0
412	20250306	150000	476839120	8750	8750	8750	8750	157
413	20250306	145900	475465370	8710	8730	8730	8710	258
414	20250306	145800	473216910	8740	8740	8740	8740	17
415	20250306	145700	473068330	8780	8780	8780	8780	0
416	20250306	145600	473068330	8780	8760	8780	8760	305
417	20250306	145500	470392230	8760	8760	8780	8760	949
418	20250306	145400	462075280	8740	8740	8740	8740	23
419	20250306	145300	461874260	8740	8770	8770	8740	105
420	20250306	145200	460954700	8770	8770	8770	8750	1356
421	20250306	145100	449085660	8790	8790	8790	8790	6
422	20250306	145000	449032920	8790	8790	8790	8790	84
423	20250306	144900	448294560	8790	8840	8840	8790	350
424	20250306	144800	445217010	8840	8750	8840	8750	1484
425	20250306	144700	432127930	8750	8710	8750	8710	240
426	20250306	144600	430033770	8710	8700	8710	8700	795
427	20250306	144500	423116940	8700	8700	8700	8700	0
428	20250306	144400	423116940	8700	8690	8700	8680	167
429	20250306	144300	421666340	8690	8690	8690	8690	0
430	20250306	144200	421666340	8690	8690	8690	8690	350
431	20250306	144100	418624840	8660	8660	8660	8660	0
432	20250306	144000	418624840	8660	8660	8660	8660	2
433	20250306	143900	418607520	8660	8670	8670	8660	130
434	20250306	143800	417481640	8660	8690	8690	8660	105
435	20250306	143700	416572310	8690	8690	8690	8690	315
436	20250306	143600	413834960	8690	8650	8690	8650	265
437	20250306	143500	411541270	8650	8650	8650	8650	590
438	20250306	143400	406437770	8690	8690	8690	8690	0
439	20250306	143300	406437770	8690	8690	8690	8690	1
440	20250306	143200	406429080	8690	8690	8690	8690	0
441	20250306	143100	406429080	8690	8690	8690	8690	0
442	20250306	143000	406429080	8690	8690	8690	8690	0
443	20250306	142900	406429080	8690	8690	8690	8690	5
444	20250306	142800	406385630	8690	8690	8690	8690	0
445	20250306	142700	406385630	8690	8640	8690	8640	2
446	20250306	142600	406368300	8640	8660	8660	8640	680
447	20250306	142500	400487260	8700	8660	8700	8660	21
448	20250306	142400	400305360	8700	8700	8700	8700	0
449	20250306	142300	400305360	8700	8700	8700	8700	1
450	20250306	142200	400296660	8660	8660	8660	8660	202
451	20250306	142100	398547340	8700	8660	8700	8660	11
452	20250306	142000	398452040	8680	8680	8680	8680	0
453	20250306	141900	398452040	8680	8720	8720	8680	124
454	20250306	141800	397374760	8720	8730	8730	8720	30
455	20250306	141700	397113150	8720	8680	8720	8680	715
456	20250306	141600	390895210	8670	8680	8680	8670	340
457	20250306	141500	387946210	8670	8670	8670	8670	1
458	20250306	141400	387937540	8670	8670	8670	8670	0
459	20250306	141300	387937540	8670	8670	8670	8670	5
460	20250306	141200	387894190	8670	8670	8670	8670	0
461	20250306	141100	387894190	8670	8670	8670	8670	0
462	20250306	141000	387894190	8670	8670	8670	8670	50
463	20250306	140900	387460690	8680	8680	8680	8680	0
464	20250306	140800	387460690	8680	8680	8680	8680	1
465	20250306	140700	387452010	8680	8680	8680	8680	33
466	20250306	140600	387165570	8670	8670	8670	8670	0
467	20250306	140500	387165570	8670	8670	8670	8670	1
468	20250306	140400	387156900	8690	8690	8690	8690	0
469	20250306	140300	387156900	8690	8690	8690	8690	0
470	20250306	140200	387156900	8690	8690	8690	8690	0
471	20250306	140100	387156900	8690	8690	8690	8690	0
472	20250306	140000	387156900	8690	8690	8690	8690	0
473	20250306	135900	387156900	8690	8690	8690	8690	0
474	20250306	135800	387156900	8690	8680	8690	8680	9
475	20250306	135700	387078710	8690	8690	8690	8690	1
476	20250306	135600	387070020	8680	8680	8680	8680	12
477	20250306	135500	386965860	8680	8680	8680	8680	1
478	20250306	135400	386957180	8660	8660	8660	8660	0
479	20250306	135300	386957180	8660	8660	8660	8660	0
480	20250306	135200	386957180	8660	8660	8660	8660	0
481	20250306	135100	386957180	8660	8660	8660	8660	0
482	20250306	135000	386957180	8660	8660	8660	8660	0
483	20250306	134900	386957180	8660	8660	8660	8660	10
484	20250306	134800	386870580	8670	8650	8670	8650	142
485	20250306	134700	385640960	8650	8660	8660	8650	258
486	20250306	134600	383409170	8670	8670	8670	8670	0
487	20250306	134500	383409170	8670	8670	8670	8670	1
488	20250306	134400	383400500	8650	8650	8650	8650	0
489	20250306	134300	383400500	8650	8650	8650	8650	6
490	20250306	134200	383348600	8650	8650	8650	8650	1
491	20250306	134100	383339950	8650	8650	8650	8650	7
492	20250306	134000	383279400	8670	8660	8670	8660	215
493	20250306	133900	381416350	8650	8660	8660	8650	200
494	20250306	133800	379686300	8680	8680	8680	8680	0
495	20250306	133700	379686300	8680	8680	8680	8680	0
496	20250306	133600	379686300	8680	8680	8680	8680	0
497	20250306	133500	379686300	8680	8680	8680	8680	0
498	20250306	133400	379686300	8680	8680	8680	8680	0
499	20250306	133300	379686300	8680	8680	8680	8680	1
500	20250306	133200	379677620	8670	8660	8670	8660	260
501	20250306	133100	377424960	8660	8660	8660	8660	47
502	20250306	133000	377017940	8670	8670	8670	8670	120
503	20250306	132900	375977540	8670	8670	8670	8670	67
504	20250306	132800	375396650	8690	8690	8690	8690	0
505	20250306	132700	375396650	8690	8690	8690	8690	0
506	20250306	132600	375396650	8690	8690	8690	8690	0
507	20250306	132500	375396650	8690	8690	8690	8690	0
508	20250306	132400	375396650	8690	8690	8690	8690	14
509	20250306	132300	375274990	8670	8670	8670	8670	494
510	20250306	132200	370992010	8700	8700	8700	8700	71
511	20250306	132100	370374310	8700	8700	8700	8700	0
512	20250306	132000	370374310	8700	8700	8700	8700	14
513	20250306	131900	370252510	8680	8680	8680	8680	0
514	20250306	131800	370252510	8680	8680	8680	8680	5
515	20250306	131700	370209110	8660	8660	8660	8660	0
516	20250306	131600	370209110	8660	8660	8660	8660	1
517	20250306	131500	370200450	8660	8660	8660	8660	0
518	20250306	131400	370200450	8660	8660	8660	8660	0
519	20250306	131300	370200450	8660	8660	8660	8660	0
520	20250306	131200	370200450	8660	8660	8660	8660	0
521	20250306	131100	370200450	8660	8660	8660	8660	0
522	20250306	131000	370200450	8660	8660	8660	8660	44
523	20250306	130900	369819410	8660	8660	8660	8660	132
524	20250306	130800	368676290	8650	8650	8650	8650	0
525	20250306	130700	368676290	8650	8650	8650	8650	0
526	20250306	130600	368676290	8650	8650	8650	8650	104
527	20250306	130500	367776690	8650	8650	8650	8650	0
528	20250306	130400	367776690	8650	8650	8650	8650	0
529	20250306	130300	367776690	8650	8650	8650	8650	316
530	20250306	130200	365043290	8650	8650	8650	8650	0
531	20250306	130100	365043290	8650	8670	8670	8650	450
532	20250306	130000	361147230	8670	8670	8670	8670	0
533	20250306	125900	361147230	8670	8670	8670	8670	0
534	20250306	125800	361147230	8670	8670	8670	8670	0
535	20250306	125700	361147230	8670	8670	8670	8670	0
536	20250306	125600	361147230	8670	8670	8670	8670	0
537	20250306	125500	361147230	8670	8670	8670	8670	141
538	20250306	125400	359924760	8690	8690	8690	8690	0
539	20250306	125300	359924760	8690	8690	8690	8690	116
540	20250306	125200	358916720	8660	8660	8660	8660	0
541	20250306	125100	358916720	8660	8660	8660	8660	0
542	20250306	125000	358916720	8660	8660	8660	8660	0
543	20250306	124900	358916720	8660	8660	8660	8660	0
544	20250306	124800	358916720	8660	8660	8660	8660	110
545	20250306	124700	357964120	8660	8660	8660	8660	0
546	20250306	124600	357964120	8660	8660	8660	8660	0
547	20250306	124500	357964120	8660	8660	8660	8660	0
548	20250306	124400	357964120	8660	8660	8660	8660	0
549	20250306	124300	357964120	8660	8660	8660	8660	0
550	20250306	124200	357964120	8660	8660	8660	8660	0
551	20250306	124100	357964120	8660	8660	8660	8660	77
552	20250306	124000	357297300	8660	8660	8660	8660	0
553	20250306	123900	357297300	8660	8680	8680	8660	230
554	20250306	123800	355304850	8680	8680	8680	8680	0
555	20250306	123700	355304850	8680	8680	8680	8680	0
556	20250306	123600	355304850	8680	8680	8680	8680	4
557	20250306	123500	355270130	8700	8700	8700	8700	0
558	20250306	123400	355270130	8700	8700	8700	8700	0
559	20250306	123300	355270130	8700	8700	8700	8700	0
560	20250306	123200	355270130	8700	8700	8700	8700	0
561	20250306	123100	355270130	8700	8700	8700	8700	0
562	20250306	123000	355270130	8700	8700	8700	8700	100
563	20250306	122900	354400130	8700	8700	8700	8700	0
564	20250306	122800	354400130	8700	8700	8700	8700	0
565	20250306	122700	354400130	8700	8700	8700	8700	0
566	20250306	122600	354400130	8700	8700	8700	8700	0
567	20250306	122500	354400130	8700	8700	8700	8700	0
568	20250306	122400	354400130	8700	8700	8700	8700	3
569	20250306	122300	354374030	8700	8700	8700	8700	0
570	20250306	122200	354374030	8700	8700	8700	8700	0
571	20250306	122100	354374030	8700	8700	8700	8700	0
572	20250306	122000	354374030	8700	8700	8700	8700	0
573	20250306	121900	354374030	8700	8700	8700	8700	0
574	20250306	121800	354374030	8700	8670	8700	8670	11
575	20250306	121700	354278630	8670	8670	8670	8670	0
576	20250306	121600	354278630	8670	8670	8670	8670	0
577	20250306	121500	354278630	8670	8670	8670	8670	2
578	20250306	121400	354261290	8700	8670	8700	8670	118
579	20250306	121300	353238170	8700	8700	8700	8700	0
580	20250306	121200	353238170	8700	8700	8700	8700	0
581	20250306	121100	353238170	8700	8700	8700	8700	14
582	20250306	121000	353116370	8700	8700	8700	8700	0
583	20250306	120900	353116370	8700	8700	8700	8700	0
584	20250306	120800	353116370	8700	8690	8700	8690	26
585	20250306	120700	352890280	8660	8670	8670	8660	5
586	20250306	120600	352846940	8690	8690	8690	8690	102
587	20250306	120500	351960560	8690	8690	8690	8690	1
588	20250306	120400	351951870	8700	8700	8700	8700	0
589	20250306	120300	351951870	8700	8700	8700	8700	1
590	20250306	120200	351943170	8690	8690	8690	8690	3
591	20250306	120100	351917100	8700	8700	8700	8700	0
592	20250306	120000	351917100	8700	8700	8700	8700	0
593	20250306	115900	351917100	8700	8700	8700	8700	17
594	20250306	115800	351769200	8710	8710	8710	8710	0
595	20250306	115700	351769200	8710	8710	8710	8710	70
596	20250306	115600	351159500	8720	8720	8720	8720	0
597	20250306	115500	351159500	8720	8720	8720	8720	1
598	20250306	115400	351150780	8710	8710	8710	8710	0
599	20250306	115300	351150780	8710	8710	8710	8710	0
600	20250306	115200	351150780	8710	8710	8710	8710	0
601	20250306	115100	351150780	8710	8710	8710	8710	92
602	20250306	115000	350349460	8710	8720	8720	8710	72
603	20250306	114900	349722330	8710	8710	8720	8710	11
604	20250306	114800	349626510	8720	8720	8720	8720	21
605	20250306	114700	349443390	8710	8720	8720	8710	91
606	20250306	114600	348650660	8740	8740	8740	8740	4
607	20250306	114500	348615700	8740	8730	8740	8730	100
608	20250306	114400	347741730	8740	8740	8740	8740	0
609	20250306	114300	347741730	8740	8740	8740	8740	0
610	20250306	114200	347741730	8740	8720	8740	8720	2
611	20250306	114100	347724270	8710	8710	8710	8710	100
612	20250306	114000	346853270	8710	8710	8710	8710	105
613	20250306	113900	345938720	8740	8740	8740	8710	19
614	20250306	113800	345772920	8740	8720	8740	8720	2
615	20250306	113700	345755460	8740	8740	8740	8740	0
616	20250306	113600	345755460	8740	8740	8740	8740	0
617	20250306	113500	345755460	8740	8740	8740	8740	1
618	20250306	113400	345746720	8740	8730	8740	8730	3
619	20250306	113300	345720520	8740	8740	8740	8740	2
620	20250306	113200	345703040	8740	8720	8740	8710	21
621	20250306	113100	345520080	8710	8730	8730	8710	101
622	20250306	113000	344640130	8740	8740	8740	8740	10
623	20250306	112900	344552730	8750	8760	8760	8750	149
624	20250306	112800	343248480	8760	8760	8760	8760	8
625	20250306	112700	343178400	8770	8770	8770	8770	12
626	20250306	112600	343073160	8760	8750	8760	8750	21
627	20250306	112500	342889300	8750	8750	8750	8750	0
628	20250306	112400	342889300	8750	8760	8760	8750	99
629	20250306	112300	342022070	8770	8770	8770	8770	0
630	20250306	112200	342022070	8770	8770	8770	8770	0
631	20250306	112100	342022070	8770	8770	8770	8770	3
632	20250306	112000	341995760	8780	8780	8780	8780	1
633	20250306	111900	341986980	8780	8780	8780	8780	10
634	20250306	111800	341899180	8780	8780	8780	8780	23
635	20250306	111700	341697240	8780	8780	8780	8780	50
636	20250306	111600	341258240	8780	8780	8780	8780	11
637	20250306	111500	341161660	8770	8770	8780	8770	15
638	20250306	111400	341030100	8780	8760	8780	8760	5
639	20250306	111300	340986280	8760	8770	8770	8760	133
640	20250306	111200	339820320	8790	8770	8790	8770	35
641	20250306	111100	339512770	8770	8770	8770	8770	1
642	20250306	111000	339504000	8790	8790	8790	8790	0
643	20250306	110900	339504000	8790	8750	8790	8750	316
644	20250306	110800	336731910	8720	8720	8720	8720	1
645	20250306	110700	336723190	8720	8720	8720	8720	1
646	20250306	110600	336714470	8720	8750	8750	8720	6
647	20250306	110500	336662000	8750	8720	8750	8720	2
648	20250306	110400	336644530	8720	8800	8800	8720	32
649	20250306	110300	336365330	8800	8800	8800	8800	0
650	20250306	110200	336365330	8800	8740	8800	8740	200
651	20250306	110100	334612190	8680	8680	8740	8680	3
652	20250306	110000	334586090	8660	8720	8750	8660	301
653	20250306	105900	331958190	8720	8710	8720	8710	144
654	20250306	105800	330702810	8730	8680	8730	8680	500
655	20250306	105700	326348870	8610	8650	8650	8610	1000
656	20250306	105600	317717510	8650	8650	8650	8650	0
657	20250306	105500	317717510	8650	8650	8650	8650	0
658	20250306	105400	317717510	8650	8650	8650	8650	20
659	20250306	105300	317544510	8650	8650	8650	8650	18
660	20250306	105200	317388810	8650	8650	8650	8650	0
661	20250306	105100	317388810	8650	8650	8650	8650	0
662	20250306	105000	317388810	8650	8650	8650	8650	2
663	20250306	104900	317371510	8700	8700	8700	8700	0
664	20250306	104800	317371510	8700	8680	8700	8680	501
665	20250306	104700	313018740	8680	8635	8680	8635	200
666	20250306	104600	311285600	8635	8630	8635	8620	180
667	20250306	104500	309732895	8630	8630	8630	8630	6
668	20250306	104400	309681115	8650	8650	8650	8650	0
669	20250306	104300	309681115	8650	8650	8650	8650	1
670	20250306	104200	309672465	8670	8630	8670	8630	7
671	20250306	104100	309611975	8670	8670	8670	8670	0
672	20250306	104000	309611975	8670	8670	8670	8670	0
673	20250306	103900	309611975	8670	8670	8670	8670	1
674	20250306	103800	309603305	8670	8670	8670	8670	0
675	20250306	103700	309603305	8670	8630	8670	8630	73
676	20250306	103600	308973275	8630	8670	8670	8630	394
677	20250306	103500	305572495	8670	8650	8670	8650	242
678	20250306	103400	303479155	8650	8650	8650	8650	60
679	20250306	103300	302960155	8650	8650	8650	8650	0
680	20250306	103200	302960155	8650	8650	8650	8650	44
681	20250306	103100	302579555	8650	8670	8670	8650	4
682	20250306	103000	302544895	8670	8670	8670	8670	0
683	20250306	102900	302544895	8670	8670	8670	8670	0
684	20250306	102800	302544895	8670	8670	8670	8670	0
685	20250306	102700	302544895	8670	8670	8670	8670	0
686	20250306	102600	302544895	8670	8670	8670	8670	1
687	20250306	102500	302536225	8650	8650	8650	8650	19
688	20250306	102400	302371875	8670	8670	8670	8670	0
689	20250306	102300	302371875	8670	8670	8670	8670	0
690	20250306	102200	302371875	8670	8650	8670	8650	2
691	20250306	102100	302354555	8670	8660	8670	8660	458
692	20250306	102000	298388265	8680	8680	8680	8680	44
693	20250306	101900	298006345	8680	8680	8680	8680	73
694	20250306	101800	297372705	8680	8680	8680	8680	1
695	20250306	101700	297364025	8660	8650	8660	8650	732
696	20250306	101600	291025195	8650	8650	8650	8650	0
697	20250306	101500	291025195	8650	8630	8650	8610	102
698	20250306	101400	290146055	8650	8650	8650	8650	0
699	20250306	101300	290146055	8650	8650	8650	8650	9
700	20250306	101200	290068205	8630	8600	8630	8600	153
701	20250306	101100	288748735	8620	8620	8620	8620	1
702	20250306	101000	288740115	8590	8590	8590	8590	0
703	20250306	100900	288740115	8590	8590	8590	8590	0
704	20250306	100800	288740115	8590	8590	8590	8590	0
705	20250306	100700	288740115	8590	8590	8590	8590	100
706	20250306	100600	287881115	8580	8630	8640	8580	916
707	20250306	100500	279992895	8630	8630	8630	8630	70
708	20250306	100400	279388795	8650	8640	8650	8630	155
709	20250306	100300	278049995	8620	8620	8620	8620	50
710	20250306	100200	277618995	8650	8650	8650	8650	11
711	20250306	100100	277523845	8650	8650	8650	8650	51
712	20250306	100000	277082695	8650	8630	8650	8630	409
713	20250306	095900	273547345	8640	8640	8640	8640	10
714	20250306	095800	273460945	8620	8620	8620	8620	0
715	20250306	095700	273460945	8620	8610	8620	8610	261
716	20250306	095600	271211255	8590	8590	8590	8590	0
717	20250306	095500	271211255	8590	8580	8590	8580	91
718	20250306	095400	270430465	8580	8580	8580	8580	0
719	20250306	095300	270430465	8580	8580	8580	8580	2
720	20250306	095200	270413305	8580	8580	8580	8580	2
721	20250306	095100	270396145	8630	8580	8630	8580	10
722	20250306	095000	270310285	8570	8590	8590	8570	949
723	20250306	094900	262166575	8590	8620	8620	8590	3863
724	20250306	094800	228928845	8620	8620	8620	8620	2
725	20250306	094700	228911605	8620	8620	8620	8620	16
726	20250306	094600	228773685	8660	8660	8660	8660	1
727	20250306	094500	228765025	8660	8660	8660	8660	40
728	20250306	094400	228418625	8670	8670	8670	8670	4
729	20250306	094300	228383945	8670	8670	8670	8670	1
730	20250306	094200	228375275	8610	8620	8620	8610	2000
731	20250306	094100	211150695	8620	8620	8620	8620	0
732	20250306	094000	211150695	8620	8640	8640	8620	116
733	20250306	093900	210148475	8640	8630	8640	8610	1190
734	20250306	093800	199867825	8630	8630	8640	8630	228
735	20250306	093700	197899735	8630	8630	8630	8630	212
736	20250306	093600	196070175	8630	8640	8640	8630	110
737	20250306	093500	195120395	8620	8610	8620	8600	349
738	20250306	093400	192113055	8620	8620	8620	8610	171
739	20250306	093300	190640035	8600	8630	8630	8600	481
740	20250306	093200	186496045	8620	8610	8620	8600	836
741	20250306	093100	179304195	8630	8640	8640	8610	3266
742	20250306	093000	151159845	8650	8680	8680	8650	1637
743	20250306	092900	136973065	8710	8670	8710	8670	82
744	20250306	092800	136262085	8670	8670	8670	8670	0
745	20250306	092700	136262085	8670	8680	8680	8670	101
746	20250306	092600	135386405	8670	8710	8710	8670	178
747	20250306	092500	133843105	8670	8690	8690	8670	823
748	20250306	092400	126697655	8720	8720	8720	8720	56
749	20250306	092300	126209335	8720	8710	8720	8690	610
750	20250306	092200	120902655	8710	8690	8710	8690	131
751	20250306	092100	119763675	8700	8730	8730	8700	1231
752	20250306	092000	109039655	8790	8790	8790	8790	6
753	20250306	091900	108986915	8790	8780	8790	8780	50
754	20250306	091800	108547685	8780	8790	8790	8720	863
755	20250306	091700	101008495	8790	8750	8790	8750	307
756	20250306	091600	98322205	8740	8760	8760	8740	192
757	20250306	091500	96642435	8760	8780	8780	8760	13
758	20250306	091400	96528395	8750	8750	8750	8750	1
759	20250306	091300	96519645	8740	8780	8780	8740	109
760	20250306	091200	95566055	8760	8760	8760	8760	0
761	20250306	091100	95566055	8760	8740	8760	8740	2080
762	20250306	091000	77351165	8730	8740	8740	8730	443
763	20250306	090900	73482275	8740	8750	8750	8740	50
764	20250306	090800	73044855	8790	8750	8790	8750	105
765	20250306	090700	72122065	8740	8750	8750	8740	859
766	20250306	090600	64613405	8740	8770	8770	8740	1250
767	20250306	090500	53672795	8770	8810	8810	8770	958
768	20250306	090400	45256965	8805	8790	8805	8790	163
769	20250306	090300	43824180	8810	8810	8810	8770	409
770	20250306	090200	40229710	8810	8790	8840	8790	105
771	20250306	090100	39303940	8740	8840	8840	8740	2383
772	20250306	090000	18299930	8850	8950	8980	8850	1982