KissMeData/464280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215600	399493230	13220	13220	13220	13220	528
3	20250307	215500	399493230	13220	13220	13220	13220	0
4	20250307	215400	399493230	13220	13220	13220	13220	0
5	20250307	215300	399493230	13220	13220	13220	13220	0
6	20250307	215200	399493230	13220	13220	13220	13220	0
7	20250307	215100	399493230	13220	13220	13220	13220	0
8	20250307	215000	399493230	13220	13220	13220	13220	0
9	20250307	214900	399493230	13220	13220	13220	13220	0
10	20250307	214800	399493230	13220	13220	13220	13220	0
11	20250307	214700	399493230	13220	13220	13220	13220	0
12	20250307	214600	399493230	13220	13220	13220	13220	0
13	20250307	214500	399493230	13220	13220	13220	13220	0
14	20250307	214400	399493230	13220	13220	13220	13220	0
15	20250307	214300	399493230	13220	13220	13220	13220	0
16	20250307	214200	399493230	13220	13220	13220	13220	0
17	20250307	214100	399493230	13220	13220	13220	13220	0
18	20250307	214000	399493230	13220	13220	13220	13220	0
19	20250307	213900	399493230	13220	13220	13220	13220	0
20	20250307	213800	399493230	13220	13220	13220	13220	0
21	20250307	213700	399493230	13220	13220	13220	13220	0
22	20250307	213600	399493230	13220	13220	13220	13220	0
23	20250307	213500	399493230	13220	13220	13220	13220	0
24	20250307	213400	399493230	13220	13220	13220	13220	0
25	20250307	213300	399493230	13220	13220	13220	13220	0
26	20250307	213200	399493230	13220	13220	13220	13220	0
27	20250307	213100	399493230	13220	13220	13220	13220	0
28	20250307	213000	399493230	13220	13220	13220	13220	0
29	20250307	212900	399493230	13220	13220	13220	13220	0
30	20250307	212800	399493230	13220	13220	13220	13220	0
31	20250307	212700	399493230	13220	13220	13220	13220	0
32	20250307	212600	399493230	13220	13220	13220	13220	528
33	20250307	212500	399493230	13220	13220	13220	13220	0
34	20250307	212400	399493230	13220	13220	13220	13220	0
35	20250307	212300	399493230	13220	13220	13220	13220	0
36	20250307	212200	399493230	13220	13220	13220	13220	0
37	20250307	212100	399493230	13220	13220	13220	13220	0
38	20250307	212000	399493230	13220	13220	13220	13220	0
39	20250307	211900	399493230	13220	13220	13220	13220	0
40	20250307	211800	399493230	13220	13220	13220	13220	0
41	20250307	211700	399493230	13220	13220	13220	13220	0
42	20250307	211600	399493230	13220	13220	13220	13220	0
43	20250307	211500	399493230	13220	13220	13220	13220	0
44	20250307	211400	399493230	13220	13220	13220	13220	0
45	20250307	211300	399493230	13220	13220	13220	13220	0
46	20250307	211200	399493230	13220	13220	13220	13220	0
47	20250307	211100	399493230	13220	13220	13220	13220	0
48	20250307	211000	399493230	13220	13220	13220	13220	0
49	20250307	210900	399493230	13220	13220	13220	13220	0
50	20250307	210800	399493230	13220	13220	13220	13220	0
51	20250307	210700	399493230	13220	13220	13220	13220	0
52	20250307	210600	399493230	13220	13220	13220	13220	0
53	20250307	210500	399493230	13220	13220	13220	13220	0
54	20250307	210400	399493230	13220	13220	13220	13220	0
55	20250307	210300	399493230	13220	13220	13220	13220	0
56	20250307	210200	399493230	13220	13220	13220	13220	0
57	20250307	210100	399493230	13220	13220	13220	13220	0
58	20250307	210000	399493230	13220	13220	13220	13220	0
59	20250307	205900	399493230	13220	13220	13220	13220	0
60	20250307	205800	399493230	13220	13220	13220	13220	0
61	20250307	205700	399493230	13220	13220	13220	13220	0
62	20250307	205600	399493230	13220	13220	13220	13220	528
63	20250307	205500	399493230	13220	13220	13220	13220	0
64	20250307	205400	399493230	13220	13220	13220	13220	0
65	20250307	205300	399493230	13220	13220	13220	13220	0
66	20250307	205200	399493230	13220	13220	13220	13220	0
67	20250307	205100	399493230	13220	13220	13220	13220	0
68	20250307	205000	399493230	13220	13220	13220	13220	0
69	20250307	204900	399493230	13220	13220	13220	13220	0
70	20250307	204800	399493230	13220	13220	13220	13220	0
71	20250307	204700	399493230	13220	13220	13220	13220	0
72	20250307	204600	399493230	13220	13220	13220	13220	0
73	20250307	204500	399493230	13220	13220	13220	13220	0
74	20250307	204400	399493230	13220	13220	13220	13220	0
75	20250307	204300	399493230	13220	13220	13220	13220	0
76	20250307	204200	399493230	13220	13220	13220	13220	0
77	20250307	204100	399493230	13220	13220	13220	13220	0
78	20250307	204000	399493230	13220	13220	13220	13220	0
79	20250307	203900	399493230	13220	13220	13220	13220	0
80	20250307	203800	399493230	13220	13220	13220	13220	0
81	20250307	203700	399493230	13220	13220	13220	13220	0
82	20250307	203600	399493230	13220	13220	13220	13220	0
83	20250307	203500	399493230	13220	13220	13220	13220	0
84	20250307	203400	399493230	13220	13220	13220	13220	0
85	20250307	203300	399493230	13220	13220	13220	13220	0
86	20250307	203200	399493230	13220	13220	13220	13220	0
87	20250307	203100	399493230	13220	13220	13220	13220	0
88	20250307	203000	399493230	13220	13220	13220	13220	0
89	20250307	202900	399493230	13220	13220	13220	13220	0
90	20250307	202800	399493230	13220	13220	13220	13220	0
91	20250307	202700	399493230	13220	13220	13220	13220	0
92	20250307	202600	399493230	13220	13220	13220	13220	528
93	20250307	202500	399493230	13220	13220	13220	13220	0
94	20250307	202400	399493230	13220	13220	13220	13220	0
95	20250307	202300	399493230	13220	13220	13220	13220	0
96	20250307	202200	399493230	13220	13220	13220	13220	0
97	20250307	202100	399493230	13220	13220	13220	13220	0
98	20250307	202000	399493230	13220	13220	13220	13220	0
99	20250307	201900	399493230	13220	13220	13220	13220	0
100	20250307	201800	399493230	13220	13220	13220	13220	0
101	20250307	201700	399493230	13220	13220	13220	13220	0
102	20250307	201600	399493230	13220	13220	13220	13220	0
103	20250307	201500	399493230	13220	13220	13220	13220	0
104	20250307	201400	399493230	13220	13220	13220	13220	0
105	20250307	201300	399493230	13220	13220	13220	13220	0
106	20250307	201200	399493230	13220	13220	13220	13220	0
107	20250307	201100	399493230	13220	13220	13220	13220	0
108	20250307	201000	399493230	13220	13220	13220	13220	0
109	20250307	200900	399493230	13220	13220	13220	13220	0
110	20250307	200800	399493230	13220	13220	13220	13220	0
111	20250307	200700	399493230	13220	13220	13220	13220	0
112	20250307	200600	399493230	13220	13220	13220	13220	0
113	20250307	200500	399493230	13220	13220	13220	13220	0
114	20250307	200400	399493230	13220	13220	13220	13220	0
115	20250307	200300	399493230	13220	13220	13220	13220	0
116	20250307	200200	399493230	13220	13220	13220	13220	0
117	20250307	200100	399493230	13220	13220	13220	13220	0
118	20250307	200000	399493230	13220	13220	13220	13220	0
119	20250307	195900	399493230	13220	13220	13220	13220	0
120	20250307	195800	399493230	13220	13220	13220	13220	0
121	20250307	195700	399493230	13220	13220	13220	13220	0
122	20250307	195600	399493230	13220	13220	13220	13220	528
123	20250307	195500	399493230	13220	13220	13220	13220	0
124	20250307	195400	399493230	13220	13220	13220	13220	0
125	20250307	195300	399493230	13220	13220	13220	13220	0
126	20250307	195200	399493230	13220	13220	13220	13220	0
127	20250307	195100	399493230	13220	13220	13220	13220	0
128	20250307	195000	399493230	13220	13220	13220	13220	0
129	20250307	194900	399493230	13220	13220	13220	13220	0
130	20250307	194800	399493230	13220	13220	13220	13220	0
131	20250307	194700	399493230	13220	13220	13220	13220	0
132	20250307	194600	399493230	13220	13220	13220	13220	0
133	20250307	194500	399493230	13220	13220	13220	13220	0
134	20250307	194400	399493230	13220	13220	13220	13220	0
135	20250307	194300	399493230	13220	13220	13220	13220	0
136	20250307	194200	399493230	13220	13220	13220	13220	0
137	20250307	194100	399493230	13220	13220	13220	13220	0
138	20250307	194000	399493230	13220	13220	13220	13220	0
139	20250307	193900	399493230	13220	13220	13220	13220	0
140	20250307	193800	399493230	13220	13220	13220	13220	0
141	20250307	193700	399493230	13220	13220	13220	13220	0
142	20250307	193600	399493230	13220	13220	13220	13220	0
143	20250307	193500	399493230	13220	13220	13220	13220	0
144	20250307	193400	399493230	13220	13220	13220	13220	0
145	20250307	193300	399493230	13220	13220	13220	13220	0
146	20250307	193200	399493230	13220	13220	13220	13220	0
147	20250307	193100	399493230	13220	13220	13220	13220	0
148	20250307	193000	399493230	13220	13220	13220	13220	0
149	20250307	192900	399493230	13220	13220	13220	13220	0
150	20250307	192800	399493230	13220	13220	13220	13220	0
151	20250307	192700	399493230	13220	13220	13220	13220	0
152	20250307	192600	399493230	13220	13220	13220	13220	528
153	20250307	192500	399493230	13220	13220	13220	13220	0
154	20250307	192400	399493230	13220	13220	13220	13220	0
155	20250307	192300	399493230	13220	13220	13220	13220	0
156	20250307	192200	399493230	13220	13220	13220	13220	0
157	20250307	192100	399493230	13220	13220	13220	13220	0
158	20250307	192000	399493230	13220	13220	13220	13220	0
159	20250307	191900	399493230	13220	13220	13220	13220	0
160	20250307	191800	399493230	13220	13220	13220	13220	0
161	20250307	191700	399493230	13220	13220	13220	13220	0
162	20250307	191600	399493230	13220	13220	13220	13220	0
163	20250307	191500	399493230	13220	13220	13220	13220	0
164	20250307	191400	399493230	13220	13220	13220	13220	0
165	20250307	191300	399493230	13220	13220	13220	13220	0
166	20250307	191200	399493230	13220	13220	13220	13220	0
167	20250307	191100	399493230	13220	13220	13220	13220	0
168	20250307	191000	399493230	13220	13220	13220	13220	0
169	20250307	190900	399493230	13220	13220	13220	13220	0
170	20250307	190800	399493230	13220	13220	13220	13220	0
171	20250307	190700	399493230	13220	13220	13220	13220	0
172	20250307	190600	399493230	13220	13220	13220	13220	0
173	20250307	190500	399493230	13220	13220	13220	13220	0
174	20250307	190400	399493230	13220	13220	13220	13220	0
175	20250307	190300	399493230	13220	13220	13220	13220	0
176	20250307	190200	399493230	13220	13220	13220	13220	0
177	20250307	190100	399493230	13220	13220	13220	13220	0
178	20250307	190000	399493230	13220	13220	13220	13220	0
179	20250307	185900	399493230	13220	13220	13220	13220	0
180	20250307	185800	399493230	13220	13220	13220	13220	0
181	20250307	185700	399493230	13220	13220	13220	13220	0
182	20250307	185600	399493230	13220	13220	13220	13220	528
183	20250307	185500	399493230	13220	13220	13220	13220	0
184	20250307	185400	399493230	13220	13220	13220	13220	0
185	20250307	185300	399493230	13220	13220	13220	13220	0
186	20250307	185200	399493230	13220	13220	13220	13220	0
187	20250307	185100	399493230	13220	13220	13220	13220	0
188	20250307	185000	399493230	13220	13220	13220	13220	0
189	20250307	184900	399493230	13220	13220	13220	13220	0
190	20250307	184800	399493230	13220	13220	13220	13220	0
191	20250307	184700	399493230	13220	13220	13220	13220	0
192	20250307	184600	399493230	13220	13220	13220	13220	0
193	20250307	184500	399493230	13220	13220	13220	13220	0
194	20250307	184400	399493230	13220	13220	13220	13220	0
195	20250307	184300	399493230	13220	13220	13220	13220	0
196	20250307	184200	399493230	13220	13220	13220	13220	0
197	20250307	184100	399493230	13220	13220	13220	13220	0
198	20250307	184000	399493230	13220	13220	13220	13220	0
199	20250307	183900	399493230	13220	13220	13220	13220	0
200	20250307	183800	399493230	13220	13220	13220	13220	0
201	20250307	183700	399493230	13220	13220	13220	13220	0
202	20250307	183600	399493230	13220	13220	13220	13220	0
203	20250307	183500	399493230	13220	13220	13220	13220	0
204	20250307	183400	399493230	13220	13220	13220	13220	0
205	20250307	183300	399493230	13220	13220	13220	13220	0
206	20250307	183200	399493230	13220	13220	13220	13220	0
207	20250307	183100	399493230	13220	13220	13220	13220	0
208	20250307	183000	399493230	13220	13220	13220	13220	0
209	20250307	182900	399493230	13220	13220	13220	13220	0
210	20250307	182800	399493230	13220	13220	13220	13220	0
211	20250307	182700	399493230	13220	13220	13220	13220	0
212	20250307	182600	399493230	13220	13220	13220	13220	528
213	20250307	182500	399493230	13220	13220	13220	13220	0
214	20250307	182400	399493230	13220	13220	13220	13220	0
215	20250307	182300	399493230	13220	13220	13220	13220	0
216	20250307	182200	399493230	13220	13220	13220	13220	0
217	20250307	182100	399493230	13220	13220	13220	13220	0
218	20250307	182000	399493230	13220	13220	13220	13220	0
219	20250307	181900	399493230	13220	13220	13220	13220	0
220	20250307	181800	399493230	13220	13220	13220	13220	0
221	20250307	181700	399493230	13220	13220	13220	13220	0
222	20250307	181600	399493230	13220	13220	13220	13220	0
223	20250307	181500	399493230	13220	13220	13220	13220	0
224	20250307	181400	399493230	13220	13220	13220	13220	0
225	20250307	181300	399493230	13220	13220	13220	13220	0
226	20250307	181200	399493230	13220	13220	13220	13220	0
227	20250307	181100	399493230	13220	13220	13220	13220	0
228	20250307	181000	399493230	13220	13220	13220	13220	0
229	20250307	180900	399493230	13220	13220	13220	13220	0
230	20250307	180800	399493230	13220	13220	13220	13220	0
231	20250307	180700	399493230	13220	13220	13220	13220	0
232	20250307	180600	399493230	13220	13220	13220	13220	0
233	20250307	180500	399493230	13220	13220	13220	13220	0
234	20250307	180400	399493230	13220	13220	13220	13220	0
235	20250307	180300	399493230	13220	13220	13220	13220	0
236	20250307	180200	399493230	13220	13220	13220	13220	0
237	20250307	180100	399493230	13220	13220	13220	13220	0
238	20250307	180000	399493230	13220	13220	13220	13220	0
239	20250307	175900	399493230	13220	13220	13220	13220	0
240	20250307	175800	399493230	13220	13220	13220	13220	0
241	20250307	175700	399493230	13220	13220	13220	13220	0
242	20250307	175600	399493230	13220	13220	13220	13220	528
243	20250307	175500	399493230	13220	13220	13220	13220	0
244	20250307	175400	399493230	13220	13220	13220	13220	0
245	20250307	175300	399493230	13220	13220	13220	13220	0
246	20250307	175200	399493230	13220	13220	13220	13220	0
247	20250307	175100	399493230	13220	13220	13220	13220	0
248	20250307	175000	399493230	13220	13220	13220	13220	0
249	20250307	174900	399493230	13220	13220	13220	13220	0
250	20250307	174800	399493230	13220	13220	13220	13220	0
251	20250307	174700	399493230	13220	13220	13220	13220	0
252	20250307	174600	399493230	13220	13220	13220	13220	0
253	20250307	174500	399493230	13220	13220	13220	13220	0
254	20250307	174400	399493230	13220	13220	13220	13220	0
255	20250307	174300	399493230	13220	13220	13220	13220	0
256	20250307	174200	399493230	13220	13220	13220	13220	0
257	20250307	174100	399493230	13220	13220	13220	13220	0
258	20250307	174000	399493230	13220	13220	13220	13220	0
259	20250307	173900	399493230	13220	13220	13220	13220	0
260	20250307	173800	399493230	13220	13220	13220	13220	0
261	20250307	173700	399493230	13220	13220	13220	13220	0
262	20250307	173600	399493230	13220	13220	13220	13220	0
263	20250307	173500	399493230	13220	13220	13220	13220	0
264	20250307	173400	399493230	13220	13220	13220	13220	0
265	20250307	173300	399493230	13220	13220	13220	13220	0
266	20250307	173200	399493230	13220	13220	13220	13220	0
267	20250307	173100	399493230	13220	13220	13220	13220	0
268	20250307	173000	399493230	13220	13220	13220	13220	0
269	20250307	172900	399493230	13220	13220	13220	13220	0
270	20250307	172800	399493230	13220	13220	13220	13220	0
271	20250307	172700	399493230	13220	13220	13220	13220	0
272	20250307	172600	399493230	13220	13220	13220	13220	528
273	20250307	172500	399493230	13220	13220	13220	13220	0
274	20250307	172400	399493230	13220	13220	13220	13220	0
275	20250307	172300	399493230	13220	13220	13220	13220	0
276	20250307	172200	399493230	13220	13220	13220	13220	0
277	20250307	172100	399493230	13220	13220	13220	13220	0
278	20250307	172000	399493230	13220	13220	13220	13220	0
279	20250307	171900	399493230	13220	13220	13220	13220	0
280	20250307	171800	399493230	13220	13220	13220	13220	0
281	20250307	171700	399493230	13220	13220	13220	13220	0
282	20250307	171600	399493230	13220	13220	13220	13220	0
283	20250307	171500	399493230	13220	13220	13220	13220	0
284	20250307	171400	399493230	13220	13220	13220	13220	0
285	20250307	171300	399493230	13220	13220	13220	13220	0
286	20250307	171200	399493230	13220	13220	13220	13220	0
287	20250307	171100	399493230	13220	13220	13220	13220	0
288	20250307	171000	399493230	13220	13220	13220	13220	0
289	20250307	170900	399493230	13220	13220	13220	13220	0
290	20250307	170800	399493230	13220	13220	13220	13220	0
291	20250307	170700	399493230	13220	13220	13220	13220	0
292	20250307	170600	399493230	13220	13220	13220	13220	0
293	20250307	170500	399493230	13220	13220	13220	13220	0
294	20250307	170400	399493230	13220	13220	13220	13220	0
295	20250307	170300	399493230	13220	13220	13220	13220	0
296	20250307	170200	399493230	13220	13220	13220	13220	0
297	20250307	170100	399493230	13220	13220	13220	13220	0
298	20250307	170000	399493230	13220	13220	13220	13220	0
299	20250307	165900	399493230	13220	13220	13220	13220	0
300	20250307	165800	399493230	13220	13220	13220	13220	0
301	20250307	165700	399493230	13220	13220	13220	13220	0
302	20250307	165600	399493230	13220	13220	13220	13220	528
303	20250307	165500	399493230	13220	13220	13220	13220	0
304	20250307	165400	399493230	13220	13220	13220	13220	0
305	20250307	165300	399493230	13220	13220	13220	13220	0
306	20250307	165200	399493230	13220	13220	13220	13220	0
307	20250307	165100	399493230	13220	13220	13220	13220	0
308	20250307	165000	399493230	13220	13220	13220	13220	0
309	20250307	164900	399493230	13220	13220	13220	13220	0
310	20250307	164800	399493230	13220	13220	13220	13220	0
311	20250307	164700	399493230	13220	13220	13220	13220	0
312	20250307	164600	399493230	13220	13220	13220	13220	0
313	20250307	164500	399493230	13220	13220	13220	13220	0
314	20250307	164400	399493230	13220	13220	13220	13220	0
315	20250307	164300	399493230	13220	13220	13220	13220	0
316	20250307	164200	399493230	13220	13220	13220	13220	0
317	20250307	164100	399493230	13220	13220	13220	13220	0
318	20250307	164000	399493230	13220	13220	13220	13220	0
319	20250307	163900	399493230	13220	13220	13220	13220	0
320	20250307	163800	399493230	13220	13220	13220	13220	0
321	20250307	163700	399493230	13220	13220	13220	13220	0
322	20250307	163600	399493230	13220	13220	13220	13220	0
323	20250307	163500	399493230	13220	13220	13220	13220	0
324	20250307	163400	399493230	13220	13220	13220	13220	0
325	20250307	163300	399493230	13220	13220	13220	13220	0
326	20250307	163200	399493230	13220	13220	13220	13220	0
327	20250307	163100	399493230	13220	13220	13220	13220	0
328	20250307	163000	399493230	13220	13220	13220	13220	0
329	20250307	162900	399493230	13220	13220	13220	13220	0
330	20250307	162800	399493230	13220	13220	13220	13220	0
331	20250307	162700	399493230	13220	13220	13220	13220	0
332	20250307	162600	399493230	13220	13220	13220	13220	528
333	20250307	162500	399493230	13220	13220	13220	13220	0
334	20250307	162400	399493230	13220	13220	13220	13220	0
335	20250307	162300	399493230	13220	13220	13220	13220	0
336	20250307	162200	399493230	13220	13220	13220	13220	0
337	20250307	162100	399493230	13220	13220	13220	13220	0
338	20250307	162000	399493230	13220	13220	13220	13220	0
339	20250307	161900	399493230	13220	13220	13220	13220	0
340	20250307	161800	399493230	13220	13220	13220	13220	0
341	20250307	161700	399493230	13220	13220	13220	13220	0
342	20250307	161600	399493230	13220	13220	13220	13220	0
343	20250307	161500	399493230	13220	13220	13220	13220	0
344	20250307	161400	399493230	13220	13220	13220	13220	0
345	20250307	161300	399493230	13220	13220	13220	13220	0
346	20250307	161200	399493230	13220	13220	13220	13220	0
347	20250307	161100	399493230	13220	13220	13220	13220	0
348	20250307	161000	399493230	13220	13220	13220	13220	0
349	20250307	160900	399493230	13220	13220	13220	13220	0
350	20250307	160800	399493230	13220	13220	13220	13220	0
351	20250307	160700	399493230	13220	13220	13220	13220	0
352	20250307	160600	399493230	13220	13220	13220	13220	0
353	20250307	160500	399493230	13220	13220	13220	13220	0
354	20250307	160400	399493230	13220	13220	13220	13220	0
355	20250307	160300	399493230	13220	13220	13220	13220	0
356	20250307	160200	399493230	13220	13220	13220	13220	0
357	20250307	160100	399493230	13220	13220	13220	13220	0
358	20250307	160000	399493230	13220	13220	13220	13220	0
359	20250307	155900	399493230	13220	13220	13220	13220	0
360	20250307	155800	399493230	13220	13220	13220	13220	0
361	20250307	155700	399493230	13220	13220	13220	13220	0
362	20250307	155600	399493230	13220	13220	13220	13220	528
363	20250307	155500	399493230	13220	13220	13220	13220	0
364	20250307	155400	399493230	13220	13220	13220	13220	0
365	20250307	155300	399493230	13220	13220	13220	13220	0
366	20250307	155200	399493230	13220	13220	13220	13220	0
367	20250307	155100	399493230	13220	13220	13220	13220	0
368	20250307	155000	399493230	13220	13220	13220	13220	0
369	20250307	154900	399493230	13220	13220	13220	13220	0
370	20250307	154800	399493230	13220	13220	13220	13220	0
371	20250307	154700	399493230	13220	13220	13220	13220	0
372	20250307	154600	399493230	13220	13220	13220	13220	0
373	20250307	154500	399493230	13220	13220	13220	13220	0
374	20250307	154400	399493230	13220	13220	13220	13220	0
375	20250307	154300	399493230	13220	13220	13220	13220	0
376	20250307	154200	399493230	13220	13220	13220	13220	0
377	20250307	154100	399493230	13220	13220	13220	13220	0
378	20250307	154000	399493230	13220	13220	13220	13220	0
379	20250307	153900	399493230	13220	13220	13220	13220	0
380	20250307	153800	399493230	13220	13220	13220	13220	0
381	20250307	153700	399493230	13220	13220	13220	13220	0
382	20250307	153600	399493230	13220	13220	13220	13220	0
383	20250307	153500	399493230	13220	13220	13220	13220	0
384	20250307	153400	399493230	13220	13220	13220	13220	0
385	20250307	153300	399493230	13220	13220	13220	13220	0
386	20250307	153200	399493230	13220	13220	13220	13220	0
387	20250307	153100	399493230	13220	13220	13220	13220	0
388	20250307	153000	399493230	13220	13220	13220	13220	528
389	20250307	152900	392513070	13200	13200	13200	13200	0
390	20250307	152800	392513070	13200	13200	13200	13200	0
391	20250307	152700	392513070	13200	13200	13200	13200	0
392	20250307	152600	392513070	13200	13200	13200	13200	0
393	20250307	152500	392513070	13200	13200	13200	13200	0
394	20250307	152400	392513070	13200	13200	13200	13200	0
395	20250307	152300	392513070	13200	13200	13200	13200	0
396	20250307	152200	392513070	13200	13200	13200	13200	0
397	20250307	152100	392513070	13200	13200	13200	13200	0
398	20250307	152000	392513070	13200	13200	13200	13200	0
399	20250307	151900	392513070	13200	13200	13200	13180	203
400	20250307	151800	389836970	13180	13180	13180	13180	17
401	20250307	151700	389612910	13180	13180	13180	13180	0
402	20250307	151600	389612910	13180	13180	13200	13180	13
403	20250307	151500	389441550	13180	13200	13200	13180	198
404	20250307	151400	386830030	13200	13220	13220	13200	14
405	20250307	151300	386645130	13220	13220	13220	13220	0
406	20250307	151200	386645130	13220	13220	13220	13220	6
407	20250307	151100	386565810	13200	13200	13200	13200	30
408	20250307	151000	386169810	13200	13200	13200	13200	46
409	20250307	150900	385562610	13220	13220	13220	13220	0
410	20250307	150800	385562610	13220	13200	13230	13200	483
411	20250307	150700	379186960	13230	13230	13230	13230	1
412	20250307	150600	379173730	13230	13230	13230	13230	0
413	20250307	150500	379173730	13230	13230	13230	13230	6
414	20250307	150400	379094350	13240	13240	13240	13240	0
415	20250307	150300	379094350	13240	13240	13240	13240	93
416	20250307	150200	377863030	13240	13240	13240	13240	0
417	20250307	150100	377863030	13240	13240	13240	13240	0
418	20250307	150000	377863030	13240	13240	13240	13240	0
419	20250307	145900	377863030	13240	13240	13240	13240	0
420	20250307	145800	377863030	13240	13240	13240	13240	0
421	20250307	145700	377863030	13240	13240	13240	13240	5
422	20250307	145600	377796830	13240	13230	13240	13230	105
423	20250307	145500	376407660	13230	13240	13240	13230	10
424	20250307	145400	376275310	13130	13140	13140	13130	48
425	20250307	145300	375644820	13130	13190	13190	13130	44
426	20250307	145200	375065920	13200	13200	13200	13200	152
427	20250307	145100	373059520	13190	13140	13190	13120	341
428	20250307	145000	368574120	13140	13140	13140	13140	50
429	20250307	144900	367917120	13180	13180	13180	13140	191
430	20250307	144800	365402500	13140	13140	13140	13140	0
431	20250307	144700	365402500	13140	13140	13140	13140	0
432	20250307	144600	365402500	13140	13140	13140	13140	14
433	20250307	144500	365218540	13180	13180	13180	13180	1
434	20250307	144400	365205360	13150	13140	13150	13140	741
435	20250307	144300	355462080	13110	13110	13110	13110	148
436	20250307	144200	353521800	13150	13140	13150	13100	951
437	20250307	144100	341050210	13140	13140	13140	13140	1
438	20250307	144000	341037070	13150	13140	13150	13140	124
439	20250307	143900	339406710	13140	13150	13150	13140	197
440	20250307	143800	336816170	13150	13170	13170	13150	41
441	20250307	143700	336276520	13190	13190	13190	13190	0
442	20250307	143600	336276520	13190	13190	13190	13190	1
443	20250307	143500	336263330	13190	13190	13190	13190	0
444	20250307	143400	336263330	13190	13160	13190	13150	30
445	20250307	143300	335868600	13160	13210	13210	13160	1700
446	20250307	143200	313445230	13240	13240	13240	13240	1
447	20250307	143100	313431990	13240	13240	13240	13240	0
448	20250307	143000	313431990	13240	13260	13260	13240	36
449	20250307	142900	312955150	13260	13260	13260	13260	0
450	20250307	142800	312955150	13260	13260	13260	13260	0
451	20250307	142700	312955150	13260	13200	13260	13200	6
452	20250307	142600	312875890	13200	13200	13200	13200	0
453	20250307	142500	312875890	13200	13260	13260	13200	101
454	20250307	142400	311542630	13270	13270	13270	13270	0
455	20250307	142300	311542630	13270	13270	13270	13270	15
456	20250307	142200	311343580	13190	13190	13190	13190	20
457	20250307	142100	311079780	13190	13190	13190	13190	1
458	20250307	142000	311066590	13190	13280	13280	13190	81
459	20250307	141900	309997600	13190	13220	13220	13190	100
460	20250307	141800	308677570	13320	13320	13320	13320	0
461	20250307	141700	308677570	13320	13320	13320	13320	0
462	20250307	141600	308677570	13320	13320	13320	13320	0
463	20250307	141500	308677570	13320	13320	13320	13320	0
464	20250307	141400	308677570	13320	13320	13320	13320	0
465	20250307	141300	308677570	13320	13320	13320	13320	0
466	20250307	141200	308677570	13320	13320	13320	13320	0
467	20250307	141100	308677570	13320	13320	13320	13320	2
468	20250307	141000	308650930	13200	13240	13240	13200	1120
469	20250307	140900	293850650	13320	13320	13320	13320	3
470	20250307	140800	293810690	13240	13260	13260	13240	135
471	20250307	140700	292022980	13260	13260	13260	13260	1
472	20250307	140600	292009720	13220	13220	13220	13220	0
473	20250307	140500	292009720	13220	13280	13280	13220	100
474	20250307	140400	290684210	13260	13270	13270	13260	65
475	20250307	140300	289822280	13260	13280	13280	13260	150
476	20250307	140200	287832610	13270	13270	13270	13270	0
477	20250307	140100	287832610	13270	13390	13390	13270	870
478	20250307	140000	276235740	13400	13400	13400	13400	220
479	20250307	135900	273287740	13430	13410	13430	13410	51
480	20250307	135800	272603810	13410	13410	13410	13410	21
481	20250307	135700	272322200	13410	13410	13410	13410	21
482	20250307	135600	272040590	13410	13420	13420	13410	31
483	20250307	135500	271624630	13430	13430	13430	13430	0
484	20250307	135400	271624630	13430	13430	13430	13430	25
485	20250307	135300	271288880	13440	13440	13440	13440	32
486	20250307	135200	270858800	13440	13440	13440	13440	1
487	20250307	135100	270845360	13440	13440	13440	13440	0
488	20250307	135000	270845360	13440	13440	13440	13440	0
489	20250307	134900	270845360	13440	13440	13440	13440	50
490	20250307	134800	270173360	13440	13440	13440	13410	685
491	20250307	134700	260974310	13440	13440	13440	13440	365
492	20250307	134600	256068710	13450	13450	13450	13450	61
493	20250307	134500	255248260	13470	13470	13470	13470	0
494	20250307	134400	255248260	13470	13470	13470	13470	5
495	20250307	134300	255180910	13520	13520	13520	13520	0
496	20250307	134200	255180910	13520	13520	13520	13520	10
497	20250307	134100	255045710	13520	13520	13520	13520	0
498	20250307	134000	255045710	13520	13520	13520	13520	0
499	20250307	133900	255045710	13520	13520	13520	13520	0
500	20250307	133800	255045710	13520	13520	13520	13520	1
501	20250307	133700	255032190	13540	13540	13540	13540	0
502	20250307	133600	255032190	13540	13540	13540	13540	0
503	20250307	133500	255032190	13540	13540	13540	13540	0
504	20250307	133400	255032190	13540	13540	13540	13540	0
505	20250307	133300	255032190	13540	13540	13540	13540	0
506	20250307	133200	255032190	13540	13500	13540	13500	77
507	20250307	133100	253992650	13540	13540	13540	13540	0
508	20250307	133000	253992650	13540	13540	13540	13540	1
509	20250307	132900	253979110	13500	13500	13500	13500	0
510	20250307	132800	253979110	13500	13500	13500	13500	0
511	20250307	132700	253979110	13500	13500	13500	13500	99
512	20250307	132600	252642610	13550	13550	13550	13550	0
513	20250307	132500	252642610	13550	13550	13550	13550	1
514	20250307	132400	252629060	13500	13500	13500	13500	0
515	20250307	132300	252629060	13500	13500	13500	13500	0
516	20250307	132200	252629060	13500	13500	13500	13500	0
517	20250307	132100	252629060	13500	13500	13500	13500	0
518	20250307	132000	252629060	13500	13500	13500	13500	0
519	20250307	131900	252629060	13500	13500	13500	13500	0
520	20250307	131800	252629060	13500	13500	13500	13500	6
521	20250307	131700	252548060	13500	13500	13500	13500	1
522	20250307	131600	252534560	13510	13560	13560	13510	15
523	20250307	131500	252331850	13560	13560	13560	13560	0
524	20250307	131400	252331850	13560	13560	13560	13560	0
525	20250307	131300	252331850	13560	13560	13560	13560	0
526	20250307	131200	252331850	13560	13560	13560	13560	80
527	20250307	131100	251247050	13560	13540	13560	13540	23
528	20250307	131000	250935570	13540	13540	13540	13540	2
529	20250307	130900	250908490	13540	13540	13540	13540	0
530	20250307	130800	250908490	13540	13540	13540	13540	0
531	20250307	130700	250908490	13540	13540	13540	13540	1
532	20250307	130600	250894950	13530	13530	13530	13530	0
533	20250307	130500	250894950	13530	13510	13530	13510	64
534	20250307	130400	250029120	13510	13510	13510	13510	1
535	20250307	130300	250015610	13500	13500	13500	13500	1
536	20250307	130200	250002110	13500	13500	13510	13500	58
537	20250307	130100	249219010	13500	13500	13500	13500	19
538	20250307	130000	248962510	13500	13500	13500	13500	42
539	20250307	125900	248395510	13500	13500	13500	13500	50
540	20250307	125800	247720510	13500	13510	13510	13500	2
541	20250307	125700	247693500	13500	13500	13500	13500	500
542	20250307	125600	240943500	13470	13470	13470	13470	38
543	20250307	125500	240431640	13470	13470	13470	13470	7
544	20250307	125400	240337350	13450	13450	13450	13450	1
545	20250307	125300	240323900	13450	13450	13450	13450	0
546	20250307	125200	240323900	13450	13450	13450	13450	0
547	20250307	125100	240323900	13450	13450	13450	13450	0
548	20250307	125000	240323900	13450	13450	13450	13450	0
549	20250307	124900	240323900	13450	13450	13450	13450	0
550	20250307	124800	240323900	13450	13450	13450	13450	0
551	20250307	124700	240323900	13450	13450	13450	13450	0
552	20250307	124600	240323900	13450	13450	13450	13450	0
553	20250307	124500	240323900	13450	13450	13450	13450	0
554	20250307	124400	240323900	13450	13450	13450	13450	0
555	20250307	124300	240323900	13450	13450	13450	13450	0
556	20250307	124200	240323900	13450	13450	13450	13450	0
557	20250307	124100	240323900	13450	13450	13450	13450	0
558	20250307	124000	240323900	13450	13450	13450	13450	0
559	20250307	123900	240323900	13450	13450	13450	13450	0
560	20250307	123800	240323900	13450	13450	13450	13450	0
561	20250307	123700	240323900	13450	13450	13450	13450	0
562	20250307	123600	240323900	13450	13450	13450	13450	2
563	20250307	123500	240297000	13450	13450	13450	13450	0
564	20250307	123400	240297000	13450	13450	13450	13450	1
565	20250307	123300	240283550	13440	13440	13440	13440	0
566	20250307	123200	240283550	13440	13440	13440	13440	0
567	20250307	123100	240283550	13440	13440	13440	13440	0
568	20250307	123000	240283550	13440	13440	13440	13440	0
569	20250307	122900	240283550	13440	13440	13440	13440	0
570	20250307	122800	240283550	13440	13440	13440	13440	0
571	20250307	122700	240283550	13440	13440	13440	13440	0
572	20250307	122600	240283550	13440	13415	13440	13415	311
573	20250307	122500	236106980	13420	13420	13420	13420	0
574	20250307	122400	236106980	13420	13420	13420	13420	9
575	20250307	122300	235986200	13420	13420	13420	13420	0
576	20250307	122200	235986200	13420	13420	13420	13420	0
577	20250307	122100	235986200	13420	13420	13420	13420	0
578	20250307	122000	235986200	13420	13420	13420	13420	150
579	20250307	121900	233973200	13420	13420	13420	13420	1
580	20250307	121800	233959780	13430	13430	13430	13430	0
581	20250307	121700	233959780	13430	13430	13430	13430	70
582	20250307	121600	233019680	13440	13440	13440	13440	39
583	20250307	121500	232495520	13430	13430	13430	13430	0
584	20250307	121400	232495520	13430	13430	13430	13430	0
585	20250307	121300	232495520	13430	13430	13430	13430	0
586	20250307	121200	232495520	13430	13430	13430	13430	0
587	20250307	121100	232495520	13430	13430	13430	13430	50
588	20250307	121000	231824020	13430	13430	13430	13430	49
589	20250307	120900	231165950	13440	13440	13440	13440	0
590	20250307	120800	231165950	13440	13440	13440	13440	0
591	20250307	120700	231165950	13440	13450	13450	13440	565
592	20250307	120600	223566780	13450	13450	13450	13450	1105
593	20250307	120500	208704530	13480	13480	13480	13480	0
594	20250307	120400	208704530	13480	13480	13480	13480	53
595	20250307	120300	207990090	13480	13480	13480	13480	0
596	20250307	120200	207990090	13480	13470	13480	13470	200
597	20250307	120100	205294900	13460	13450	13460	13450	390
598	20250307	120000	200049050	13460	13460	13460	13460	0
599	20250307	115900	200049050	13460	13460	13460	13460	35
600	20250307	115800	199577950	13460	13460	13460	13460	0
601	20250307	115700	199577950	13460	13460	13460	13460	0
602	20250307	115600	199577950	13460	13460	13460	13460	105
603	20250307	115500	198164650	13460	13460	13460	13460	7
604	20250307	115400	198070430	13460	13470	13470	13460	51
605	20250307	115300	197383930	13470	13470	13470	13470	100
606	20250307	115200	196036930	13470	13470	13470	13470	360
607	20250307	115100	191187730	13500	13490	13500	13490	250
608	20250307	115000	187813000	13490	13490	13490	13490	50
609	20250307	114900	187138500	13500	13500	13500	13500	0
610	20250307	114800	187138500	13500	13500	13500	13500	50
611	20250307	114700	186463500	13500	13500	13500	13500	100
612	20250307	114600	185113500	13500	13500	13500	13500	100
613	20250307	114500	183763500	13500	13500	13500	13500	0
614	20250307	114400	183763500	13500	13500	13500	13500	0
615	20250307	114300	183763500	13500	13500	13500	13500	13
616	20250307	114200	183588000	13500	13490	13500	13490	100
617	20250307	114100	182238300	13490	13490	13490	13490	0
618	20250307	114000	182238300	13490	13490	13490	13490	0
619	20250307	113900	182238300	13490	13490	13490	13490	139
620	20250307	113800	180363190	13500	13500	13500	13500	0
621	20250307	113700	180363190	13500	13500	13500	13500	0
622	20250307	113600	180363190	13500	13500	13500	13500	1
623	20250307	113500	180349690	13450	13460	13460	13450	50
624	20250307	113400	179677140	13470	13470	13470	13470	8
625	20250307	113300	179569380	13500	13500	13500	13500	610
626	20250307	113200	171334380	13500	13500	13500	13500	1269
627	20250307	113100	154202880	13500	13500	13500	13500	0
628	20250307	113000	154202880	13500	13500	13500	13500	0
629	20250307	112900	154202880	13500	13500	13500	13500	0
630	20250307	112800	154202880	13500	13500	13500	13500	0
631	20250307	112700	154202880	13500	13510	13510	13500	300
632	20250307	112600	150150920	13510	13510	13510	13510	0
633	20250307	112500	150150920	13510	13510	13510	13510	15
634	20250307	112400	149948270	13510	13510	13510	13510	110
635	20250307	112300	148462170	13510	13510	13510	13510	20
636	20250307	112200	148191970	13510	13520	13520	13510	320
637	20250307	112100	143866570	13520	13530	13530	13520	160
638	20250307	112000	141701870	13520	13560	13560	13520	101
639	20250307	111900	140332350	13580	13580	13580	13580	0
640	20250307	111800	140332350	13580	13580	13580	13580	3
641	20250307	111700	140291610	13570	13570	13570	13570	210
642	20250307	111600	137441910	13570	13570	13570	13570	0
643	20250307	111500	137441910	13570	13570	13570	13570	0
644	20250307	111400	137441910	13570	13570	13570	13570	0
645	20250307	111300	137441910	13570	13570	13570	13570	15
646	20250307	111200	137238360	13570	13520	13570	13520	201
647	20250307	111100	134520790	13520	13520	13520	13520	11
648	20250307	111000	134372070	13510	13520	13520	13510	22
649	20250307	110900	134074660	13590	13590	13590	13590	0
650	20250307	110800	134074660	13590	13590	13590	13590	0
651	20250307	110700	134074660	13590	13590	13590	13590	0
652	20250307	110600	134074660	13590	13590	13590	13590	0
653	20250307	110500	134074660	13590	13600	13600	13590	35
654	20250307	110400	133598910	13600	13470	13600	13470	1134
655	20250307	110300	118207820	13470	13470	13470	13470	10
656	20250307	110200	118073120	13470	13480	13480	13470	64
657	20250307	110100	117210500	13470	13470	13470	13470	2
658	20250307	110000	117183560	13470	13470	13470	13470	15
659	20250307	105900	116981510	13470	13500	13500	13470	2
660	20250307	105800	116954540	13470	13470	13470	13470	0
661	20250307	105700	116954540	13470	13470	13470	13470	0
662	20250307	105600	116954540	13470	13470	13470	13470	2
663	20250307	105500	116927600	13480	13480	13480	13480	0
664	20250307	105400	116927600	13480	13480	13480	13480	0
665	20250307	105300	116927600	13480	13490	13490	13480	22
666	20250307	105200	116630860	13490	13490	13490	13490	3
667	20250307	105100	116590390	13560	13560	13560	13560	0
668	20250307	105000	116590390	13560	13560	13560	13500	122
669	20250307	104900	114943270	13500	13500	13500	13500	0
670	20250307	104800	114943270	13500	13500	13500	13500	0
671	20250307	104700	114943270	13500	13500	13500	13500	1
672	20250307	104600	114929770	13580	13580	13580	13580	0
673	20250307	104500	114929770	13580	13580	13580	13580	13
674	20250307	104400	114753230	13580	13580	13580	13580	0
675	20250307	104300	114753230	13580	13570	13580	13570	111
676	20250307	104200	113246040	13580	13580	13580	13580	200
677	20250307	104100	110530040	13580	13530	13580	13510	319
678	20250307	104000	106203180	13520	13510	13520	13510	153
679	20250307	103900	104135550	13500	13490	13500	13490	112
680	20250307	103800	102623560	13510	13510	13510	13510	0
681	20250307	103700	102623560	13510	13500	13510	13500	381
682	20250307	103600	97479750	13500	13410	13500	13410	404
683	20250307	103500	92040750	13410	13370	13410	13370	2516
684	20250307	103400	58366310	13370	13370	13370	13370	711
685	20250307	103300	48860240	13320	13320	13320	13320	0
686	20250307	103200	48860240	13320	13320	13320	13320	1
687	20250307	103100	48846920	13360	13360	13360	13360	0
688	20250307	103000	48846920	13360	13370	13370	13360	122
689	20250307	102900	47216800	13330	13300	13330	13300	179
690	20250307	102800	44831930	13300	13330	13330	13300	93
691	20250307	102700	43592540	13330	13330	13330	13330	0
692	20250307	102600	43592540	13330	13330	13330	13330	0
693	20250307	102500	43592540	13330	13300	13330	13300	13
694	20250307	102400	43419390	13330	13330	13330	13330	0
695	20250307	102300	43419390	13330	13330	13330	13330	0
696	20250307	102200	43419390	13330	13330	13330	13330	0
697	20250307	102100	43419390	13330	13330	13330	13330	0
698	20250307	102000	43419390	13330	13330	13330	13330	0
699	20250307	101900	43419390	13330	13330	13330	13330	75
700	20250307	101800	42419640	13330	13330	13330	13330	1
701	20250307	101700	42406310	13290	13330	13330	13290	6
702	20250307	101600	42326450	13330	13330	13330	13330	0
703	20250307	101500	42326450	13330	13330	13330	13330	0
704	20250307	101400	42326450	13330	13320	13330	13320	6
705	20250307	101300	42246520	13250	13250	13250	13250	0
706	20250307	101200	42246520	13250	13250	13250	13250	25
707	20250307	101100	41915270	13330	13330	13330	13330	0
708	20250307	101000	41915270	13330	13250	13330	13250	30
709	20250307	100900	41516400	13250	13250	13250	13250	0
710	20250307	100800	41516400	13250	13250	13250	13250	0
711	20250307	100700	41516400	13250	13250	13250	13250	80
712	20250307	100600	40456400	13250	13250	13250	13250	40
713	20250307	100500	39926400	13250	13250	13250	13250	53
714	20250307	100400	39224150	13250	13270	13270	13250	26
715	20250307	100300	38879590	13280	13280	13280	13280	74
716	20250307	100200	37896870	13320	13320	13320	13320	2
717	20250307	100100	37870230	13320	13320	13320	13320	5
718	20250307	100000	37803630	13320	13320	13320	13320	0
719	20250307	095900	37803630	13320	13320	13320	13320	0
720	20250307	095800	37803630	13320	13280	13320	13280	41
721	20250307	095700	37259110	13280	13280	13280	13280	50
722	20250307	095600	36595110	13280	13280	13280	13280	10
723	20250307	095500	36462310	13280	13320	13320	13280	153
724	20250307	095400	34426350	13320	13320	13320	13320	103
725	20250307	095300	33054390	13320	13320	13320	13320	0
726	20250307	095200	33054390	13320	13320	13320	13320	0
727	20250307	095100	33054390	13320	13320	13320	13320	0
728	20250307	095000	33054390	13320	13310	13320	13310	2
729	20250307	094900	33027760	13280	13280	13280	13280	0
730	20250307	094800	33027760	13280	13250	13310	13250	476
731	20250307	094700	26704720	13250	13250	13250	13250	0
732	20250307	094600	26704720	13250	13250	13250	13250	41
733	20250307	094500	26161470	13250	13200	13250	13200	102
734	20250307	094400	24814970	13250	13250	13250	13250	0
735	20250307	094300	24814970	13250	13250	13250	13250	9
736	20250307	094200	24695720	13250	13250	13250	13250	0
737	20250307	094100	24695720	13250	13210	13250	13200	305
738	20250307	094000	20664380	13250	13230	13250	13220	116
739	20250307	093900	19130780	13230	13230	13230	13230	0
740	20250307	093800	19130780	13230	13230	13230	13230	0
741	20250307	093700	19130780	13230	13230	13230	13220	11
742	20250307	093600	18985320	13250	13250	13250	13250	10
743	20250307	093500	18852820	13270	13270	13270	13270	1
744	20250307	093400	18839550	13270	13270	13270	13270	0
745	20250307	093300	18839550	13270	13270	13270	13270	0
746	20250307	093200	18839550	13270	13270	13270	13270	50
747	20250307	093100	18176050	13270	13270	13270	13270	0
748	20250307	093000	18176050	13270	13260	13270	13260	10
749	20250307	092900	18043430	13270	13270	13270	13270	3
750	20250307	092800	18003620	13240	13240	13240	13240	10
751	20250307	092700	17871220	13240	13240	13240	13240	0
752	20250307	092600	17871220	13240	13240	13240	13240	12
753	20250307	092500	17712340	13200	13200	13200	13200	0
754	20250307	092400	17712340	13200	13200	13200	13200	0
755	20250307	092300	17712340	13200	13200	13200	13200	1
756	20250307	092200	17699140	13280	13280	13280	13280	7
757	20250307	092100	17606180	13200	13200	13200	13200	87
758	20250307	092000	16457780	13280	13280	13280	13280	25
759	20250307	091900	16125780	13290	13290	13290	13290	0
760	20250307	091800	16125780	13290	13290	13290	13290	0
761	20250307	091700	16125780	13290	13290	13290	13290	0
762	20250307	091600	16125780	13290	13290	13290	13290	0
763	20250307	091500	16125780	13290	13290	13290	13290	1
764	20250307	091400	16112490	13200	13200	13200	13200	0
765	20250307	091300	16112490	13200	13290	13290	13200	6
766	20250307	091200	16033200	13150	13150	13150	13150	0
767	20250307	091100	16033200	13150	13150	13150	13150	0
768	20250307	091000	16033200	13150	13150	13150	13150	0
769	20250307	090900	16033200	13150	13150	13150	13150	0
770	20250307	090800	16033200	13150	13150	13150	13150	0
771	20250307	090700	16033200	13150	13150	13150	13150	1
772	20250307	090600	16020050	13400	13160	13400	13160	129
773	20250307	090500	14314960	13160	13160	13160	13160	288
774	20250307	090400	10524880	13160	13160	13160	13160	0
775	20250307	090300	10524880	13160	13160	13160	13160	0
776	20250307	090200	10524880	13160	13160	13160	13160	12
777	20250307	090100	10366960	13160	13160	13160	13160	76
778	20250307	090000	9366800	13220	13010	13220	13010	717