KissMeData/450520/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215000	192956445	4150	4150	4150	4150	1096
3	20250314	214900	192956445	4150	4150	4150	4150	0
4	20250314	214800	192956445	4150	4150	4150	4150	0
5	20250314	214700	192956445	4150	4150	4150	4150	0
6	20250314	214600	192956445	4150	4150	4150	4150	0
7	20250314	214500	192956445	4150	4150	4150	4150	0
8	20250314	214400	192956445	4150	4150	4150	4150	0
9	20250314	214300	192956445	4150	4150	4150	4150	0
10	20250314	214200	192956445	4150	4150	4150	4150	0
11	20250314	214100	192956445	4150	4150	4150	4150	0
12	20250314	214000	192956445	4150	4150	4150	4150	0
13	20250314	213900	192956445	4150	4150	4150	4150	0
14	20250314	213800	192956445	4150	4150	4150	4150	0
15	20250314	213700	192956445	4150	4150	4150	4150	0
16	20250314	213600	192956445	4150	4150	4150	4150	0
17	20250314	213500	192956445	4150	4150	4150	4150	0
18	20250314	213400	192956445	4150	4150	4150	4150	0
19	20250314	213300	192956445	4150	4150	4150	4150	0
20	20250314	213200	192956445	4150	4150	4150	4150	0
21	20250314	213100	192956445	4150	4150	4150	4150	0
22	20250314	213000	192956445	4150	4150	4150	4150	0
23	20250314	212900	192956445	4150	4150	4150	4150	0
24	20250314	212800	192956445	4150	4150	4150	4150	0
25	20250314	212700	192956445	4150	4150	4150	4150	0
26	20250314	212600	192956445	4150	4150	4150	4150	0
27	20250314	212500	192956445	4150	4150	4150	4150	0
28	20250314	212400	192956445	4150	4150	4150	4150	0
29	20250314	212300	192956445	4150	4150	4150	4150	0
30	20250314	212200	192956445	4150	4150	4150	4150	0
31	20250314	212100	192956445	4150	4150	4150	4150	0
32	20250314	212000	192956445	4150	4150	4150	4150	1096
33	20250314	211900	192956445	4150	4150	4150	4150	0
34	20250314	211800	192956445	4150	4150	4150	4150	0
35	20250314	211700	192956445	4150	4150	4150	4150	0
36	20250314	211600	192956445	4150	4150	4150	4150	0
37	20250314	211500	192956445	4150	4150	4150	4150	0
38	20250314	211400	192956445	4150	4150	4150	4150	0
39	20250314	211300	192956445	4150	4150	4150	4150	0
40	20250314	211200	192956445	4150	4150	4150	4150	0
41	20250314	211100	192956445	4150	4150	4150	4150	0
42	20250314	211000	192956445	4150	4150	4150	4150	0
43	20250314	210900	192956445	4150	4150	4150	4150	0
44	20250314	210800	192956445	4150	4150	4150	4150	0
45	20250314	210700	192956445	4150	4150	4150	4150	0
46	20250314	210600	192956445	4150	4150	4150	4150	0
47	20250314	210500	192956445	4150	4150	4150	4150	0
48	20250314	210400	192956445	4150	4150	4150	4150	0
49	20250314	210300	192956445	4150	4150	4150	4150	0
50	20250314	210200	192956445	4150	4150	4150	4150	0
51	20250314	210100	192956445	4150	4150	4150	4150	0
52	20250314	210000	192956445	4150	4150	4150	4150	0
53	20250314	205900	192956445	4150	4150	4150	4150	0
54	20250314	205800	192956445	4150	4150	4150	4150	0
55	20250314	205700	192956445	4150	4150	4150	4150	0
56	20250314	205600	192956445	4150	4150	4150	4150	0
57	20250314	205500	192956445	4150	4150	4150	4150	0
58	20250314	205400	192956445	4150	4150	4150	4150	0
59	20250314	205300	192956445	4150	4150	4150	4150	0
60	20250314	205200	192956445	4150	4150	4150	4150	0
61	20250314	205100	192956445	4150	4150	4150	4150	0
62	20250314	205000	192956445	4150	4150	4150	4150	1096
63	20250314	204900	192956445	4150	4150	4150	4150	0
64	20250314	204800	192956445	4150	4150	4150	4150	0
65	20250314	204700	192956445	4150	4150	4150	4150	0
66	20250314	204600	192956445	4150	4150	4150	4150	0
67	20250314	204500	192956445	4150	4150	4150	4150	0
68	20250314	204400	192956445	4150	4150	4150	4150	0
69	20250314	204300	192956445	4150	4150	4150	4150	0
70	20250314	204200	192956445	4150	4150	4150	4150	0
71	20250314	204100	192956445	4150	4150	4150	4150	0
72	20250314	204000	192956445	4150	4150	4150	4150	0
73	20250314	203900	192956445	4150	4150	4150	4150	0
74	20250314	203800	192956445	4150	4150	4150	4150	0
75	20250314	203700	192956445	4150	4150	4150	4150	0
76	20250314	203600	192956445	4150	4150	4150	4150	0
77	20250314	203500	192956445	4150	4150	4150	4150	0
78	20250314	203400	192956445	4150	4150	4150	4150	0
79	20250314	203300	192956445	4150	4150	4150	4150	0
80	20250314	203200	192956445	4150	4150	4150	4150	0
81	20250314	203100	192956445	4150	4150	4150	4150	0
82	20250314	203000	192956445	4150	4150	4150	4150	0
83	20250314	202900	192956445	4150	4150	4150	4150	0
84	20250314	202800	192956445	4150	4150	4150	4150	0
85	20250314	202700	192956445	4150	4150	4150	4150	0
86	20250314	202600	192956445	4150	4150	4150	4150	0
87	20250314	202500	192956445	4150	4150	4150	4150	0
88	20250314	202400	192956445	4150	4150	4150	4150	0
89	20250314	202300	192956445	4150	4150	4150	4150	0
90	20250314	202200	192956445	4150	4150	4150	4150	0
91	20250314	202100	192956445	4150	4150	4150	4150	0
92	20250314	202000	192956445	4150	4150	4150	4150	1096
93	20250314	201900	192956445	4150	4150	4150	4150	0
94	20250314	201800	192956445	4150	4150	4150	4150	0
95	20250314	201700	192956445	4150	4150	4150	4150	0
96	20250314	201600	192956445	4150	4150	4150	4150	0
97	20250314	201500	192956445	4150	4150	4150	4150	0
98	20250314	201400	192956445	4150	4150	4150	4150	0
99	20250314	201300	192956445	4150	4150	4150	4150	0
100	20250314	201200	192956445	4150	4150	4150	4150	0
101	20250314	201100	192956445	4150	4150	4150	4150	0
102	20250314	201000	192956445	4150	4150	4150	4150	0
103	20250314	200900	192956445	4150	4150	4150	4150	0
104	20250314	200800	192956445	4150	4150	4150	4150	0
105	20250314	200700	192956445	4150	4150	4150	4150	0
106	20250314	200600	192956445	4150	4150	4150	4150	0
107	20250314	200500	192956445	4150	4150	4150	4150	0
108	20250314	200400	192956445	4150	4150	4150	4150	0
109	20250314	200300	192956445	4150	4150	4150	4150	0
110	20250314	200200	192956445	4150	4150	4150	4150	0
111	20250314	200100	192956445	4150	4150	4150	4150	0
112	20250314	200000	192956445	4150	4150	4150	4150	0
113	20250314	195900	192956445	4150	4150	4150	4150	0
114	20250314	195800	192956445	4150	4150	4150	4150	0
115	20250314	195700	192956445	4150	4150	4150	4150	0
116	20250314	195600	192956445	4150	4150	4150	4150	0
117	20250314	195500	192956445	4150	4150	4150	4150	0
118	20250314	195400	192956445	4150	4150	4150	4150	0
119	20250314	195300	192956445	4150	4150	4150	4150	0
120	20250314	195200	192956445	4150	4150	4150	4150	0
121	20250314	195100	192956445	4150	4150	4150	4150	0
122	20250314	195000	192956445	4150	4150	4150	4150	1096
123	20250314	194900	192956445	4150	4150	4150	4150	0
124	20250314	194800	192956445	4150	4150	4150	4150	0
125	20250314	194700	192956445	4150	4150	4150	4150	0
126	20250314	194600	192956445	4150	4150	4150	4150	0
127	20250314	194500	192956445	4150	4150	4150	4150	0
128	20250314	194400	192956445	4150	4150	4150	4150	0
129	20250314	194300	192956445	4150	4150	4150	4150	0
130	20250314	194200	192956445	4150	4150	4150	4150	0
131	20250314	194100	192956445	4150	4150	4150	4150	0
132	20250314	194000	192956445	4150	4150	4150	4150	0
133	20250314	193900	192956445	4150	4150	4150	4150	0
134	20250314	193800	192956445	4150	4150	4150	4150	0
135	20250314	193700	192956445	4150	4150	4150	4150	0
136	20250314	193600	192956445	4150	4150	4150	4150	0
137	20250314	193500	192956445	4150	4150	4150	4150	0
138	20250314	193400	192956445	4150	4150	4150	4150	0
139	20250314	193300	192956445	4150	4150	4150	4150	0
140	20250314	193200	192956445	4150	4150	4150	4150	0
141	20250314	193100	192956445	4150	4150	4150	4150	0
142	20250314	193000	192956445	4150	4150	4150	4150	0
143	20250314	192900	192956445	4150	4150	4150	4150	0
144	20250314	192800	192956445	4150	4150	4150	4150	0
145	20250314	192700	192956445	4150	4150	4150	4150	0
146	20250314	192600	192956445	4150	4150	4150	4150	0
147	20250314	192500	192956445	4150	4150	4150	4150	0
148	20250314	192400	192956445	4150	4150	4150	4150	0
149	20250314	192300	192956445	4150	4150	4150	4150	0
150	20250314	192200	192956445	4150	4150	4150	4150	0
151	20250314	192100	192956445	4150	4150	4150	4150	0
152	20250314	192000	192956445	4150	4150	4150	4150	1096
153	20250314	191900	192956445	4150	4150	4150	4150	0
154	20250314	191800	192956445	4150	4150	4150	4150	0
155	20250314	191700	192956445	4150	4150	4150	4150	0
156	20250314	191600	192956445	4150	4150	4150	4150	0
157	20250314	191500	192956445	4150	4150	4150	4150	0
158	20250314	191400	192956445	4150	4150	4150	4150	0
159	20250314	191300	192956445	4150	4150	4150	4150	0
160	20250314	191200	192956445	4150	4150	4150	4150	0
161	20250314	191100	192956445	4150	4150	4150	4150	0
162	20250314	191000	192956445	4150	4150	4150	4150	0
163	20250314	190900	192956445	4150	4150	4150	4150	0
164	20250314	190800	192956445	4150	4150	4150	4150	0
165	20250314	190700	192956445	4150	4150	4150	4150	0
166	20250314	190600	192956445	4150	4150	4150	4150	0
167	20250314	190500	192956445	4150	4150	4150	4150	0
168	20250314	190400	192956445	4150	4150	4150	4150	0
169	20250314	190300	192956445	4150	4150	4150	4150	0
170	20250314	190200	192956445	4150	4150	4150	4150	0
171	20250314	190100	192956445	4150	4150	4150	4150	0
172	20250314	190000	192956445	4150	4150	4150	4150	0
173	20250314	185900	192956445	4150	4150	4150	4150	0
174	20250314	185800	192956445	4150	4150	4150	4150	0
175	20250314	185700	192956445	4150	4150	4150	4150	0
176	20250314	185600	192956445	4150	4150	4150	4150	0
177	20250314	185500	192956445	4150	4150	4150	4150	0
178	20250314	185400	192956445	4150	4150	4150	4150	0
179	20250314	185300	192956445	4150	4150	4150	4150	0
180	20250314	185200	192956445	4150	4150	4150	4150	0
181	20250314	185100	192956445	4150	4150	4150	4150	0
182	20250314	185000	192956445	4150	4150	4150	4150	1096
183	20250314	184900	192956445	4150	4150	4150	4150	0
184	20250314	184800	192956445	4150	4150	4150	4150	0
185	20250314	184700	192956445	4150	4150	4150	4150	0
186	20250314	184600	192956445	4150	4150	4150	4150	0
187	20250314	184500	192956445	4150	4150	4150	4150	0
188	20250314	184400	192956445	4150	4150	4150	4150	0
189	20250314	184300	192956445	4150	4150	4150	4150	0
190	20250314	184200	192956445	4150	4150	4150	4150	0
191	20250314	184100	192956445	4150	4150	4150	4150	0
192	20250314	184000	192956445	4150	4150	4150	4150	0
193	20250314	183900	192956445	4150	4150	4150	4150	0
194	20250314	183800	192956445	4150	4150	4150	4150	0
195	20250314	183700	192956445	4150	4150	4150	4150	0
196	20250314	183600	192956445	4150	4150	4150	4150	0
197	20250314	183500	192956445	4150	4150	4150	4150	0
198	20250314	183400	192956445	4150	4150	4150	4150	0
199	20250314	183300	192956445	4150	4150	4150	4150	0
200	20250314	183200	192956445	4150	4150	4150	4150	0
201	20250314	183100	192956445	4150	4150	4150	4150	0
202	20250314	183000	192956445	4150	4150	4150	4150	0
203	20250314	182900	192956445	4150	4150	4150	4150	0
204	20250314	182800	192956445	4150	4150	4150	4150	0
205	20250314	182700	192956445	4150	4150	4150	4150	0
206	20250314	182600	192956445	4150	4150	4150	4150	0
207	20250314	182500	192956445	4150	4150	4150	4150	0
208	20250314	182400	192956445	4150	4150	4150	4150	0
209	20250314	182300	192956445	4150	4150	4150	4150	0
210	20250314	182200	192956445	4150	4150	4150	4150	0
211	20250314	182100	192956445	4150	4150	4150	4150	0
212	20250314	182000	192956445	4150	4150	4150	4150	1096
213	20250314	181900	192956445	4150	4150	4150	4150	0
214	20250314	181800	192956445	4150	4150	4150	4150	0
215	20250314	181700	192956445	4150	4150	4150	4150	0
216	20250314	181600	192956445	4150	4150	4150	4150	0
217	20250314	181500	192956445	4150	4150	4150	4150	0
218	20250314	181400	192956445	4150	4150	4150	4150	0
219	20250314	181300	192956445	4150	4150	4150	4150	0
220	20250314	181200	192956445	4150	4150	4150	4150	0
221	20250314	181100	192956445	4150	4150	4150	4150	0
222	20250314	181000	192956445	4150	4150	4150	4150	0
223	20250314	180900	192956445	4150	4150	4150	4150	0
224	20250314	180800	192956445	4150	4150	4150	4150	0
225	20250314	180700	192956445	4150	4150	4150	4150	0
226	20250314	180600	192956445	4150	4150	4150	4150	0
227	20250314	180500	192956445	4150	4150	4150	4150	0
228	20250314	180400	192956445	4150	4150	4150	4150	0
229	20250314	180300	192956445	4150	4150	4150	4150	0
230	20250314	180200	192956445	4150	4150	4150	4150	0
231	20250314	180100	192956445	4150	4150	4150	4150	0
232	20250314	180000	192956445	4150	4150	4150	4150	0
233	20250314	175900	192956445	4150	4150	4150	4150	0
234	20250314	175800	192956445	4150	4150	4150	4150	0
235	20250314	175700	192956445	4150	4150	4150	4150	0
236	20250314	175600	192956445	4150	4150	4150	4150	0
237	20250314	175500	192956445	4150	4150	4150	4150	0
238	20250314	175400	192956445	4150	4150	4150	4150	0
239	20250314	175300	192956445	4150	4150	4150	4150	0
240	20250314	175200	192956445	4150	4150	4150	4150	0
241	20250314	175100	192956445	4150	4150	4150	4150	0
242	20250314	175000	192956445	4150	4150	4150	4150	1096
243	20250314	174900	192956445	4150	4150	4150	4150	0
244	20250314	174800	192956445	4150	4150	4150	4150	0
245	20250314	174700	192956445	4150	4150	4150	4150	0
246	20250314	174600	192956445	4150	4150	4150	4150	0
247	20250314	174500	192956445	4150	4150	4150	4150	0
248	20250314	174400	192956445	4150	4150	4150	4150	0
249	20250314	174300	192956445	4150	4150	4150	4150	0
250	20250314	174200	192956445	4150	4150	4150	4150	0
251	20250314	174100	192956445	4150	4150	4150	4150	0
252	20250314	174000	192956445	4150	4150	4150	4150	0
253	20250314	173900	192956445	4150	4150	4150	4150	0
254	20250314	173800	192956445	4150	4150	4150	4150	0
255	20250314	173700	192956445	4150	4150	4150	4150	0
256	20250314	173600	192956445	4150	4150	4150	4150	0
257	20250314	173500	192956445	4150	4150	4150	4150	0
258	20250314	173400	192956445	4150	4150	4150	4150	0
259	20250314	173300	192956445	4150	4150	4150	4150	0
260	20250314	173200	192956445	4150	4150	4150	4150	0
261	20250314	173100	192956445	4150	4150	4150	4150	0
262	20250314	173000	192956445	4150	4150	4150	4150	0
263	20250314	172900	192956445	4150	4150	4150	4150	0
264	20250314	172800	192956445	4150	4150	4150	4150	0
265	20250314	172700	192956445	4150	4150	4150	4150	0
266	20250314	172600	192956445	4150	4150	4150	4150	0
267	20250314	172500	192956445	4150	4150	4150	4150	0
268	20250314	172400	192956445	4150	4150	4150	4150	0
269	20250314	172300	192956445	4150	4150	4150	4150	0
270	20250314	172200	192956445	4150	4150	4150	4150	0
271	20250314	172100	192956445	4150	4150	4150	4150	0
272	20250314	172000	192956445	4150	4150	4150	4150	1096
273	20250314	171900	192956445	4150	4150	4150	4150	0
274	20250314	171800	192956445	4150	4150	4150	4150	0
275	20250314	171700	192956445	4150	4150	4150	4150	0
276	20250314	171600	192956445	4150	4150	4150	4150	0
277	20250314	171500	192956445	4150	4150	4150	4150	0
278	20250314	171400	192956445	4150	4150	4150	4150	0
279	20250314	171300	192956445	4150	4150	4150	4150	0
280	20250314	171200	192956445	4150	4150	4150	4150	0
281	20250314	171100	192956445	4150	4150	4150	4150	0
282	20250314	171000	192956445	4150	4150	4150	4150	0
283	20250314	170900	192956445	4150	4150	4150	4150	0
284	20250314	170800	192956445	4150	4150	4150	4150	0
285	20250314	170700	192956445	4150	4150	4150	4150	0
286	20250314	170600	192956445	4150	4150	4150	4150	0
287	20250314	170500	192956445	4150	4150	4150	4150	0
288	20250314	170400	192956445	4150	4150	4150	4150	0
289	20250314	170300	192956445	4150	4150	4150	4150	0
290	20250314	170200	192956445	4150	4150	4150	4150	0
291	20250314	170100	192956445	4150	4150	4150	4150	0
292	20250314	170000	192956445	4150	4150	4150	4150	0
293	20250314	165900	192956445	4150	4150	4150	4150	0
294	20250314	165800	192956445	4150	4150	4150	4150	0
295	20250314	165700	192956445	4150	4150	4150	4150	0
296	20250314	165600	192956445	4150	4150	4150	4150	0
297	20250314	165500	192956445	4150	4150	4150	4150	0
298	20250314	165400	192956445	4150	4150	4150	4150	0
299	20250314	165300	192956445	4150	4150	4150	4150	0
300	20250314	165200	192956445	4150	4150	4150	4150	0
301	20250314	165100	192956445	4150	4150	4150	4150	0
302	20250314	165000	192956445	4150	4150	4150	4150	1096
303	20250314	164900	192956445	4150	4150	4150	4150	0
304	20250314	164800	192956445	4150	4150	4150	4150	0
305	20250314	164700	192956445	4150	4150	4150	4150	0
306	20250314	164600	192956445	4150	4150	4150	4150	0
307	20250314	164500	192956445	4150	4150	4150	4150	0
308	20250314	164400	192956445	4150	4150	4150	4150	0
309	20250314	164300	192956445	4150	4150	4150	4150	0
310	20250314	164200	192956445	4150	4150	4150	4150	0
311	20250314	164100	192956445	4150	4150	4150	4150	0
312	20250314	164000	192956445	4150	4150	4150	4150	0
313	20250314	163900	192956445	4150	4150	4150	4150	0
314	20250314	163800	192956445	4150	4150	4150	4150	0
315	20250314	163700	192956445	4150	4150	4150	4150	0
316	20250314	163600	192956445	4150	4150	4150	4150	0
317	20250314	163500	192956445	4150	4150	4150	4150	0
318	20250314	163400	192956445	4150	4150	4150	4150	0
319	20250314	163300	192956445	4150	4150	4150	4150	0
320	20250314	163200	192956445	4150	4150	4150	4150	0
321	20250314	163100	192956445	4150	4150	4150	4150	0
322	20250314	163000	192956445	4150	4150	4150	4150	0
323	20250314	162900	192956445	4150	4150	4150	4150	0
324	20250314	162800	192956445	4150	4150	4150	4150	0
325	20250314	162700	192956445	4150	4150	4150	4150	0
326	20250314	162600	192956445	4150	4150	4150	4150	0
327	20250314	162500	192956445	4150	4150	4150	4150	0
328	20250314	162400	192956445	4150	4150	4150	4150	0
329	20250314	162300	192956445	4150	4150	4150	4150	0
330	20250314	162200	192956445	4150	4150	4150	4150	0
331	20250314	162100	192956445	4150	4150	4150	4150	0
332	20250314	162000	192956445	4150	4150	4150	4150	1096
333	20250314	161900	192956445	4150	4150	4150	4150	0
334	20250314	161800	192956445	4150	4150	4150	4150	0
335	20250314	161700	192956445	4150	4150	4150	4150	0
336	20250314	161600	192956445	4150	4150	4150	4150	0
337	20250314	161500	192956445	4150	4150	4150	4150	0
338	20250314	161400	192956445	4150	4150	4150	4150	0
339	20250314	161300	192956445	4150	4150	4150	4150	0
340	20250314	161200	192956445	4150	4150	4150	4150	0
341	20250314	161100	192956445	4150	4150	4150	4150	0
342	20250314	161000	192956445	4150	4150	4150	4150	0
343	20250314	160900	192956445	4150	4150	4150	4150	0
344	20250314	160800	192956445	4150	4150	4150	4150	0
345	20250314	160700	192956445	4150	4150	4150	4150	0
346	20250314	160600	192956445	4150	4150	4150	4150	0
347	20250314	160500	192956445	4150	4150	4150	4150	0
348	20250314	160400	192956445	4150	4150	4150	4150	0
349	20250314	160300	192956445	4150	4150	4150	4150	0
350	20250314	160200	192956445	4150	4150	4150	4150	0
351	20250314	160100	192956445	4150	4150	4150	4150	0
352	20250314	160000	192956445	4150	4150	4150	4150	0
353	20250314	155900	192956445	4150	4150	4150	4150	0
354	20250314	155800	192956445	4150	4150	4150	4150	0
355	20250314	155700	192956445	4150	4150	4150	4150	0
356	20250314	155600	192956445	4150	4150	4150	4150	0
357	20250314	155500	192956445	4150	4150	4150	4150	0
358	20250314	155400	192956445	4150	4150	4150	4150	0
359	20250314	155300	192956445	4150	4150	4150	4150	0
360	20250314	155200	192956445	4150	4150	4150	4150	0
361	20250314	155100	192956445	4150	4150	4150	4150	0
362	20250314	155000	192956445	4150	4150	4150	4150	1096
363	20250314	154900	192956445	4150	4150	4150	4150	0
364	20250314	154800	192956445	4150	4150	4150	4150	0
365	20250314	154700	192956445	4150	4150	4150	4150	0
366	20250314	154600	192956445	4150	4150	4150	4150	0
367	20250314	154500	192956445	4150	4150	4150	4150	0
368	20250314	154400	192956445	4150	4150	4150	4150	0
369	20250314	154300	192956445	4150	4150	4150	4150	0
370	20250314	154200	192956445	4150	4150	4150	4150	0
371	20250314	154100	192956445	4150	4150	4150	4150	0
372	20250314	154000	192956445	4150	4150	4150	4150	0
373	20250314	153900	192956445	4150	4150	4150	4150	0
374	20250314	153800	192956445	4150	4150	4150	4150	0
375	20250314	153700	192956445	4150	4150	4150	4150	0
376	20250314	153600	192956445	4150	4150	4150	4150	0
377	20250314	153500	192956445	4150	4150	4150	4150	0
378	20250314	153400	192956445	4150	4150	4150	4150	0
379	20250314	153300	192956445	4150	4150	4150	4150	0
380	20250314	153200	192956445	4150	4150	4150	4150	0
381	20250314	153100	192956445	4150	4150	4150	4150	0
382	20250314	153000	192956445	4150	4150	4150	4150	1096
383	20250314	152900	188408045	4110	4110	4110	4110	0
384	20250314	152800	188408045	4110	4110	4110	4110	0
385	20250314	152700	188408045	4110	4110	4110	4110	0
386	20250314	152600	188408045	4110	4110	4110	4110	0
387	20250314	152500	188408045	4110	4110	4110	4110	0
388	20250314	152400	188408045	4110	4110	4110	4110	0
389	20250314	152300	188408045	4110	4110	4110	4110	0
390	20250314	152200	188408045	4110	4110	4110	4110	0
391	20250314	152100	188408045	4110	4110	4110	4110	0
392	20250314	152000	188408045	4110	4110	4110	4110	0
393	20250314	151900	188408045	4110	4110	4140	4110	315
394	20250314	151800	187107070	4130	4130	4130	4130	503
395	20250314	151700	185029680	4130	4110	4130	4100	3813
396	20250314	151600	169384230	4130	4110	4130	4110	445
397	20250314	151500	167551175	4110	4110	4110	4110	31
398	20250314	151400	167423765	4130	4130	4130	4130	0
399	20250314	151300	167423765	4130	4130	4130	4130	6
400	20250314	151200	167398985	4130	4120	4130	4110	106
401	20250314	151100	166962750	4130	4130	4130	4130	0
402	20250314	151000	166962750	4130	4115	4130	4115	11
403	20250314	150900	166917440	4140	4140	4140	4140	0
404	20250314	150800	166917440	4140	4140	4140	4140	0
405	20250314	150700	166917440	4140	4140	4140	4140	0
406	20250314	150600	166917440	4140	4140	4140	4140	0
407	20250314	150500	166917440	4140	4140	4140	4140	0
408	20250314	150400	166917440	4140	4140	4140	4140	0
409	20250314	150300	166917440	4140	4140	4140	4140	0
410	20250314	150200	166917440	4140	4140	4140	4140	0
411	20250314	150100	166917440	4140	4140	4140	4140	0
412	20250314	150000	166917440	4140	4105	4140	4105	18
413	20250314	145900	166843445	4140	4120	4140	4120	114
414	20250314	145800	166372720	4105	4110	4110	4105	152
415	20250314	145700	165748675	4110	4115	4115	4110	300
416	20250314	145600	164514580	4115	4115	4115	4115	0
417	20250314	145500	164514580	4115	4115	4115	4115	0
418	20250314	145400	164514580	4115	4115	4115	4115	14
419	20250314	145300	164456970	4130	4120	4130	4115	473
420	20250314	145200	162509005	4130	4130	4130	4130	0
421	20250314	145100	162509005	4130	4130	4130	4130	50
422	20250314	145000	162302505	4130	4115	4130	4110	1001
423	20250314	144900	158187400	4115	4125	4125	4115	790
424	20250314	144800	154932290	4140	4130	4140	4130	3
425	20250314	144700	154919890	4130	4130	4130	4130	11
426	20250314	144600	154874460	4125	4130	4130	4125	31
427	20250314	144500	154746580	4125	4125	4125	4125	0
428	20250314	144400	154746580	4125	4125	4125	4125	15
429	20250314	144300	154684705	4120	4120	4120	4120	0
430	20250314	144200	154684705	4120	4120	4120	4120	0
431	20250314	144100	154684705	4120	4120	4120	4120	0
432	20250314	144000	154684705	4120	4120	4120	4120	0
433	20250314	143900	154684705	4120	4120	4120	4120	10
434	20250314	143800	154643505	4145	4140	4145	4140	65
435	20250314	143700	154374255	4145	4145	4145	4145	0
436	20250314	143600	154374255	4145	4145	4150	4145	10
437	20250314	143500	154332800	4120	4120	4120	4120	0
438	20250314	143400	154332800	4120	4120	4120	4120	0
439	20250314	143300	154332800	4120	4120	4120	4120	28
440	20250314	143200	154217440	4120	4115	4120	4115	140
441	20250314	143100	153640990	4115	4115	4115	4115	15
442	20250314	143000	153579265	4120	4120	4120	4120	84
443	20250314	142900	153233185	4120	4120	4120	4120	0
444	20250314	142800	153233185	4120	4125	4130	4120	395
445	20250314	142700	151604340	4150	4150	4150	4150	0
446	20250314	142600	151604340	4150	4125	4150	4125	434
447	20250314	142500	149809775	4130	4130	4130	4130	196
448	20250314	142400	149000295	4130	4130	4130	4130	0
449	20250314	142300	149000295	4130	4130	4130	4130	28
450	20250314	142200	148884655	4130	4130	4130	4130	0
451	20250314	142100	148884655	4130	4130	4130	4130	0
452	20250314	142000	148884655	4130	4130	4130	4130	130
453	20250314	141900	148347755	4125	4125	4125	4125	15
454	20250314	141800	148285880	4125	4125	4125	4125	41
455	20250314	141700	148116755	4145	4145	4145	4145	0
456	20250314	141600	148116755	4145	4145	4145	4145	0
457	20250314	141500	148116755	4145	4145	4145	4145	0
458	20250314	141400	148116755	4145	4145	4145	4145	0
459	20250314	141300	148116755	4145	4130	4145	4130	121
460	20250314	141200	147616870	4140	4135	4140	4135	110
461	20250314	141100	147161970	4140	4140	4140	4140	1
462	20250314	141000	147157830	4125	4125	4125	4125	15
463	20250314	140900	147095955	4145	4145	4145	4145	0
464	20250314	140800	147095955	4145	4145	4145	4145	1
465	20250314	140700	147091810	4130	4130	4130	4130	171
466	20250314	140600	146385580	4165	4165	4165	4165	0
467	20250314	140500	146385580	4165	4165	4165	4165	0
468	20250314	140400	146385580	4165	4165	4165	4165	0
469	20250314	140300	146385580	4165	4165	4165	4165	0
470	20250314	140200	146385580	4165	4140	4165	4135	67
471	20250314	140100	146107580	4165	4165	4165	4165	0
472	20250314	140000	146107580	4165	4130	4165	4130	470
473	20250314	135900	144158635	4115	4125	4125	4115	1150
474	20250314	135800	139420555	4125	4125	4125	4125	0
475	20250314	135700	139420555	4125	4125	4125	4125	14
476	20250314	135600	139362805	4130	4130	4130	4130	1
477	20250314	135500	139358675	4125	4125	4125	4125	0
478	20250314	135400	139358675	4125	4125	4125	4125	0
479	20250314	135300	139358675	4125	4125	4125	4125	14
480	20250314	135200	139300925	4120	4120	4120	4120	57
481	20250314	135100	139066085	4120	4120	4120	4120	300
482	20250314	135000	137830085	4120	4120	4120	4120	212
483	20250314	134900	136956645	4125	4125	4125	4125	1
484	20250314	134800	136952520	4125	4125	4125	4125	0
485	20250314	134700	136952520	4125	4125	4125	4125	0
486	20250314	134600	136952520	4125	4125	4125	4125	0
487	20250314	134500	136952520	4125	4125	4125	4125	0
488	20250314	134400	136952520	4125	4125	4125	4125	28
489	20250314	134300	136837020	4125	4125	4125	4125	0
490	20250314	134200	136837020	4125	4125	4125	4125	0
491	20250314	134100	136837020	4125	4120	4125	4120	27
492	20250314	134000	136725710	4130	4120	4130	4120	51
493	20250314	133900	136515580	4130	4120	4130	4120	9
494	20250314	133800	136478490	4135	4135	4135	4135	1
495	20250314	133700	136474355	4120	4120	4120	4120	4
496	20250314	133600	136457875	4125	4125	4125	4125	91
497	20250314	133500	136082500	4130	4130	4130	4130	3
498	20250314	133400	136070110	4140	4140	4140	4140	7
499	20250314	133300	136041130	4140	4140	4140	4140	0
500	20250314	133200	136041130	4140	4140	4140	4140	0
501	20250314	133100	136041130	4140	4140	4140	4140	14
502	20250314	133000	135983170	4140	4140	4140	4140	0
503	20250314	132900	135983170	4140	4140	4140	4140	0
504	20250314	132800	135983170	4140	4140	4140	4140	30
505	20250314	132700	135858970	4140	4140	4140	4140	0
506	20250314	132600	135858970	4140	4140	4140	4140	14
507	20250314	132500	135801010	4150	4150	4150	4150	0
508	20250314	132400	135801010	4150	4150	4150	4150	0
509	20250314	132300	135801010	4150	4150	4150	4150	1
510	20250314	132200	135796860	4145	4145	4145	4145	14
511	20250314	132100	135738830	4150	4150	4150	4150	0
512	20250314	132000	135738830	4150	4150	4150	4150	0
513	20250314	131900	135738830	4150	4150	4150	4150	0
514	20250314	131800	135738830	4150	4140	4150	4140	30
515	20250314	131700	135614620	4140	4140	4140	4140	0
516	20250314	131600	135614620	4140	4140	4140	4140	0
517	20250314	131500	135614620	4140	4140	4140	4140	27
518	20250314	131400	135502840	4145	4145	4145	4145	0
519	20250314	131300	135502840	4145	4140	4145	4140	16
520	20250314	131200	135436595	4150	4150	4150	4150	0
521	20250314	131100	135436595	4150	4150	4150	4150	1
522	20250314	131000	135432445	4140	4140	4140	4140	13
523	20250314	130900	135378625	4160	4160	4160	4160	0
524	20250314	130800	135378625	4160	4160	4160	4160	0
525	20250314	130700	135378625	4160	4130	4160	4130	1201
526	20250314	130600	130418465	4130	4150	4150	4130	2500
527	20250314	130500	120075695	4150	4150	4150	4150	0
528	20250314	130400	120075695	4150	4165	4165	4150	2180
529	20250314	130300	111027970	4160	4160	4160	4160	360
530	20250314	130200	109530370	4160	4160	4160	4160	15
531	20250314	130100	109467970	4165	4165	4165	4165	13
532	20250314	130000	109413825	4165	4165	4165	4165	1
533	20250314	125900	109409660	4170	4170	4170	4170	0
534	20250314	125800	109409660	4170	4170	4170	4170	0
535	20250314	125700	109409660	4170	4160	4170	4160	180
536	20250314	125600	108660090	4160	4150	4160	4150	169
537	20250314	125500	107958730	4150	4150	4150	4150	8
538	20250314	125400	107925530	4155	4155	4155	4155	0
539	20250314	125300	107925530	4155	4155	4155	4155	112
540	20250314	125200	107460170	4160	4160	4160	4160	29
541	20250314	125100	107339530	4165	4165	4165	4165	6
542	20250314	125000	107314540	4170	4170	4170	4170	0
543	20250314	124900	107314540	4170	4170	4170	4170	0
544	20250314	124800	107314540	4170	4170	4170	4170	0
545	20250314	124700	107314540	4170	4170	4170	4170	1
546	20250314	124600	107310370	4150	4175	4175	4150	9
547	20250314	124500	107272980	4175	4150	4175	4150	240
548	20250314	124400	106272240	4160	4150	4160	4150	2053
549	20250314	124300	97735815	4150	4145	4150	4145	104
550	20250314	124200	97304270	4145	4140	4145	4140	1168
551	20250314	124100	92463185	4145	4145	4145	4145	0
552	20250314	124000	92463185	4145	4145	4145	4145	0
553	20250314	123900	92463185	4145	4137	4145	4137	41
554	20250314	123800	92293560	4145	4145	4145	4145	0
555	20250314	123700	92293560	4145	4145	4147	4145	350
556	20250314	123600	90842710	4150	4150	4150	4150	0
557	20250314	123500	90842710	4150	4150	4150	4150	0
558	20250314	123400	90842710	4150	4150	4150	4150	72
559	20250314	123300	90543910	4155	4155	4155	4155	0
560	20250314	123200	90543910	4155	4155	4155	4155	50
561	20250314	123100	90336160	4130	4130	4130	4130	20
562	20250314	123000	90253560	4135	4135	4135	4135	6
563	20250314	122900	90228750	4135	4130	4135	4130	32
564	20250314	122800	90096570	4130	4130	4130	4130	0
565	20250314	122700	90096570	4130	4130	4130	4130	0
566	20250314	122600	90096570	4130	4130	4130	4130	15
567	20250314	122500	90034620	4130	4130	4130	4130	0
568	20250314	122400	90034620	4130	4130	4130	4130	0
569	20250314	122300	90034620	4130	4130	4130	4130	11
570	20250314	122200	89989190	4150	4150	4150	4150	0
571	20250314	122100	89989190	4150	4150	4150	4150	0
572	20250314	122000	89989190	4150	4150	4150	4150	2
573	20250314	121900	89980890	4150	4150	4150	4150	1
574	20250314	121800	89976740	4130	4130	4130	4130	0
575	20250314	121700	89976740	4130	4130	4130	4130	0
576	20250314	121600	89976740	4130	4150	4150	4130	99
577	20250314	121500	89566660	4140	4145	4155	4140	269
578	20250314	121400	88451715	4140	4140	4140	4140	100
579	20250314	121300	88037715	4135	4140	4140	4135	171
580	20250314	121200	87330580	4145	4145	4145	4145	0
581	20250314	121100	87330580	4145	4145	4145	4145	0
582	20250314	121000	87330580	4145	4145	4145	4145	0
583	20250314	120900	87330580	4145	4145	4145	4145	0
584	20250314	120800	87330580	4145	4145	4145	4145	20
585	20250314	120700	87247680	4150	4150	4150	4150	50
586	20250314	120600	87040180	4140	4140	4140	4140	169
587	20250314	120500	86340520	4135	4135	4135	4135	18
588	20250314	120400	86266090	4135	4135	4135	4135	10
589	20250314	120300	86224740	4135	4130	4135	4130	38
590	20250314	120200	86067745	4130	4130	4130	4130	10
591	20250314	120100	86026445	4130	4130	4130	4130	0
592	20250314	120000	86026445	4130	4135	4135	4130	16
593	20250314	115900	85960360	4125	4125	4125	4125	1
594	20250314	115800	85956235	4135	4135	4135	4135	0
595	20250314	115700	85956235	4135	4135	4135	4135	0
596	20250314	115600	85956235	4135	4135	4135	4135	0
597	20250314	115500	85956235	4135	4135	4135	4135	15
598	20250314	115400	85894210	4140	4135	4140	4125	3
599	20250314	115300	85881810	4135	4135	4135	4135	17
600	20250314	115200	85811515	4130	4130	4130	4130	14
601	20250314	115100	85753695	4135	4135	4135	4135	0
602	20250314	115000	85753695	4135	4135	4135	4135	3
603	20250314	114900	85741290	4140	4140	4140	4140	1
604	20250314	114800	85737150	4135	4135	4135	4135	147
605	20250314	114700	85129305	4135	4125	4135	4125	33
606	20250314	114600	84993075	4140	4140	4140	4140	0
607	20250314	114500	84993075	4140	4140	4140	4140	0
608	20250314	114400	84993075	4140	4135	4140	4135	14
609	20250314	114300	84935180	4135	4135	4135	4135	0
610	20250314	114200	84935180	4135	4135	4135	4135	1
611	20250314	114100	84931045	4115	4115	4115	4115	0
612	20250314	114000	84931045	4115	4115	4115	4115	77
613	20250314	113900	84614190	4155	4145	4155	4145	45
614	20250314	113800	84427385	4115	4155	4160	4115	142
615	20250314	113700	83838285	4155	4120	4155	4100	1295
616	20250314	113600	78509465	4125	4125	4125	4125	0
617	20250314	113500	78509465	4125	4125	4125	4125	1
618	20250314	113400	78505340	4110	4110	4115	4110	468
619	20250314	113300	76581760	4115	4115	4115	4115	14
620	20250314	113200	76524150	4125	4125	4125	4125	0
621	20250314	113100	76524150	4125	4125	4125	4125	0
622	20250314	113000	76524150	4125	4125	4125	4125	0
623	20250314	112900	76524150	4125	4125	4125	4125	0
624	20250314	112800	76524150	4125	4115	4125	4115	18
625	20250314	112700	76450055	4125	4125	4125	4125	0
626	20250314	112600	76450055	4125	4125	4125	4125	0
627	20250314	112500	76450055	4125	4125	4125	4125	0
628	20250314	112400	76450055	4125	4110	4125	4110	30
629	20250314	112300	76326665	4120	4115	4120	4115	10
630	20250314	112200	76285510	4115	4115	4115	4115	1
631	20250314	112100	76281395	4115	4115	4115	4115	4
632	20250314	112000	76264935	4125	4125	4125	4125	0
633	20250314	111900	76264935	4125	4125	4125	4125	0
634	20250314	111800	76264935	4125	4125	4125	4125	1
635	20250314	111700	76260810	4110	4110	4110	4110	778
636	20250314	111600	73063230	4110	4095	4110	4095	15
637	20250314	111500	73001790	4110	4110	4110	4110	0
638	20250314	111400	73001790	4110	4110	4110	4110	0
639	20250314	111300	73001790	4110	4110	4110	4080	17
640	20250314	111200	72932370	4080	4080	4080	4080	0
641	20250314	111100	72932370	4080	4095	4110	4080	1528
642	20250314	111000	66685340	4100	4100	4100	4100	423
643	20250314	110900	64951040	4110	4110	4110	4110	10
644	20250314	110800	64909940	4110	4105	4110	4105	1109
645	20250314	110700	60357025	4125	4125	4125	4125	0
646	20250314	110600	60357025	4125	4125	4125	4125	1
647	20250314	110500	60352900	4105	4105	4105	4105	14
648	20250314	110400	60295430	4125	4125	4125	4125	0
649	20250314	110300	60295430	4125	4105	4125	4105	16
650	20250314	110200	60229730	4125	4125	4125	4125	1
651	20250314	110100	60225605	4125	4125	4125	4125	0
652	20250314	110000	60225605	4125	4105	4125	4105	15
653	20250314	105900	60164010	4125	4125	4125	4125	0
654	20250314	105800	60164010	4125	4100	4125	4100	16
655	20250314	105700	60098385	4125	4125	4125	4125	0
656	20250314	105600	60098385	4125	4125	4125	4125	1
657	20250314	105500	60094260	4100	4100	4100	4100	14
658	20250314	105400	60036860	4130	4130	4130	4130	496
659	20250314	105300	57988380	4130	4130	4130	4130	1
660	20250314	105200	57984250	4100	4100	4100	4100	15
661	20250314	105100	57922750	4130	4130	4130	4130	0
662	20250314	105000	57922750	4130	4100	4130	4100	15
663	20250314	104900	57861220	4130	4130	4130	4130	1
664	20250314	104800	57857090	4100	4100	4100	4100	0
665	20250314	104700	57857090	4100	4100	4100	4100	15
666	20250314	104600	57795590	4135	4135	4135	4135	0
667	20250314	104500	57795590	4135	4095	4135	4095	15
668	20250314	104400	57734125	4120	4120	4120	4120	425
669	20250314	104300	55983125	4120	4095	4120	4095	221
670	20250314	104200	55078105	4095	4095	4095	4095	15
671	20250314	104100	55016680	4110	4110	4110	4110	0
672	20250314	104000	55016680	4110	4110	4110	4110	384
673	20250314	103900	53438440	4090	4110	4110	4090	17
674	20250314	103800	53368850	4110	4110	4110	4110	1
675	20250314	103700	53364740	4090	4090	4090	4090	45
676	20250314	103600	53180690	4120	4120	4120	4120	0
677	20250314	103500	53180690	4120	4120	4120	4120	1
678	20250314	103400	53176570	4090	4120	4120	4090	15
679	20250314	103300	53115190	4090	4120	4120	4090	3
680	20250314	103200	53102890	4090	4095	4095	4090	60
681	20250314	103100	52857460	4095	4095	4095	4095	15
682	20250314	103000	52796035	4120	4120	4120	4120	1
683	20250314	102900	52791915	4120	4095	4120	4095	798
684	20250314	102800	49524080	4095	4120	4120	4095	271
685	20250314	102700	48414310	4095	4120	4120	4095	2
686	20250314	102600	48406095	4095	4095	4095	4095	15
687	20250314	102500	48344670	4120	4120	4120	4120	0
688	20250314	102400	48344670	4120	4120	4120	4095	167
689	20250314	102300	47660755	4125	4125	4125	4125	0
690	20250314	102200	47660755	4125	4100	4125	4100	55
691	20250314	102100	47435230	4100	4125	4125	4100	16
692	20250314	102000	47369605	4110	4145	4145	4100	3518
693	20250314	101900	32927635	4120	4145	4145	4120	456
694	20250314	101800	31048890	4120	4120	4120	4120	14
695	20250314	101700	30991210	4145	4145	4145	4145	0
696	20250314	101600	30991210	4145	4120	4145	4120	17
697	20250314	101500	30921120	4115	4115	4115	4115	0
698	20250314	101400	30921120	4115	4115	4115	4115	0
699	20250314	101300	30921120	4115	4145	4145	4115	145
700	20250314	101200	30321290	4115	4120	4120	4115	160
701	20250314	101100	29662535	4120	4120	4120	4120	15
702	20250314	101000	29600735	4145	4145	4145	4145	38
703	20250314	100900	29443225	4145	4145	4145	4145	11
704	20250314	100800	29397630	4120	4145	4145	4120	21
705	20250314	100700	29310960	4145	4145	4145	4145	0
706	20250314	100600	29310960	4145	4145	4145	4145	1
707	20250314	100500	29306815	4120	4120	4120	4120	160
708	20250314	100400	28647615	4120	4150	4150	4120	19
709	20250314	100300	28569305	4120	4120	4120	4120	14
710	20250314	100200	28511625	4150	4150	4150	4150	10
711	20250314	100100	28470125	4150	4150	4150	4150	0
712	20250314	100000	28470125	4150	4145	4150	4125	316
713	20250314	095900	27160435	4145	4145	4145	4145	1
714	20250314	095800	27156290	4120	4145	4145	4120	33
715	20250314	095700	27019880	4145	4145	4145	4145	13
716	20250314	095600	26965995	4145	4145	4145	4145	6
717	20250314	095500	26941125	4135	4135	4135	4135	15
718	20250314	095400	26879100	4145	4145	4145	4145	0
719	20250314	095300	26879100	4145	4125	4145	4125	3
720	20250314	095200	26866705	4125	4145	4145	4125	13
721	20250314	095100	26813060	4130	4130	4130	4130	239
722	20250314	095000	25825990	4120	4135	4145	4120	539
723	20250314	094900	23593060	4135	4135	4135	4135	7
724	20250314	094800	23564115	4140	4135	4140	4135	23
725	20250314	094700	23468960	4135	4135	4135	4135	1
726	20250314	094600	23464825	4145	4145	4145	4145	0
727	20250314	094500	23464825	4145	4120	4145	4120	35
728	20250314	094400	23320265	4120	4120	4120	4120	0
729	20250314	094300	23320265	4120	4120	4120	4120	159
730	20250314	094200	22665185	4120	4120	4120	4120	14
731	20250314	094100	22607505	4145	4145	4145	4145	0
732	20250314	094000	22607505	4145	4145	4145	4145	1
733	20250314	093900	22603360	4120	4145	4145	4120	55
734	20250314	093800	22376510	4145	4140	4145	4140	3
735	20250314	093700	22364085	4125	4125	4125	4125	14
736	20250314	093600	22306335	4145	4145	4145	4145	0
737	20250314	093500	22306335	4145	4145	4145	4145	0
738	20250314	093400	22306335	4145	4145	4145	4145	0
739	20250314	093300	22306335	4145	4145	4145	4145	10
740	20250314	093200	22264885	4125	4125	4125	4125	334
741	20250314	093100	20887135	4150	4150	4150	4150	15
742	20250314	093000	20824885	4150	4125	4150	4125	32
743	20250314	092900	20692485	4150	4150	4150	4150	10
744	20250314	092800	20650985	4150	4130	4150	4125	393
745	20250314	092700	19029060	4130	4130	4130	4130	3
746	20250314	092600	19016670	4150	4150	4150	4150	0
747	20250314	092500	19016670	4150	4140	4150	4140	13
748	20250314	092400	18962820	4150	4150	4150	4150	200
749	20250314	092300	18132820	4150	4150	4150	4150	0
750	20250314	092200	18132820	4150	4150	4150	4150	0
751	20250314	092100	18132820	4150	4147	4150	4125	108
752	20250314	092000	17684965	4145	4145	4145	4145	0
753	20250314	091900	17684965	4145	4135	4145	4135	453
754	20250314	091800	15809000	4135	4105	4135	4105	3
755	20250314	091700	15796655	4105	4105	4105	4105	118
756	20250314	091600	15312265	4130	4130	4130	4100	362
757	20250314	091500	13825370	4135	4135	4135	4110	344
758	20250314	091400	12408355	4135	4110	4135	4110	201
759	20250314	091300	11582220	4110	4115	4140	4110	425
760	20250314	091200	9833760	4120	4140	4140	4120	206
761	20250314	091100	8982280	4140	4115	4140	4115	138
762	20250314	091000	8414335	4115	4125	4125	4115	40
763	20250314	090900	8249725	4150	4150	4150	4150	0
764	20250314	090800	8249725	4150	4150	4150	4150	200
765	20250314	090700	7419725	4155	4155	4155	4155	2
766	20250314	090600	7411415	4155	4130	4155	4125	504
767	20250314	090500	5331795	4130	4160	4160	4130	20
768	20250314	090400	5249165	4130	4130	4130	4130	0
769	20250314	090300	5249165	4130	4130	4130	4130	5
770	20250314	090200	5228515	4160	4130	4160	4130	2
771	20250314	090100	5220225	4175	4140	4190	4125	462
772	20250314	090000	3299880	4140	4130	4140	4130	799