KissMeData/417970/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214200	218939790	11620	11620	11620	11620	257
3	20250307	214100	218939790	11620	11620	11620	11620	0
4	20250307	214000	218939790	11620	11620	11620	11620	0
5	20250307	213900	218939790	11620	11620	11620	11620	0
6	20250307	213800	218939790	11620	11620	11620	11620	0
7	20250307	213700	218939790	11620	11620	11620	11620	0
8	20250307	213600	218939790	11620	11620	11620	11620	0
9	20250307	213500	218939790	11620	11620	11620	11620	0
10	20250307	213400	218939790	11620	11620	11620	11620	0
11	20250307	213300	218939790	11620	11620	11620	11620	0
12	20250307	213200	218939790	11620	11620	11620	11620	0
13	20250307	213100	218939790	11620	11620	11620	11620	0
14	20250307	213000	218939790	11620	11620	11620	11620	0
15	20250307	212900	218939790	11620	11620	11620	11620	0
16	20250307	212800	218939790	11620	11620	11620	11620	0
17	20250307	212700	218939790	11620	11620	11620	11620	0
18	20250307	212600	218939790	11620	11620	11620	11620	0
19	20250307	212500	218939790	11620	11620	11620	11620	0
20	20250307	212400	218939790	11620	11620	11620	11620	0
21	20250307	212300	218939790	11620	11620	11620	11620	0
22	20250307	212200	218939790	11620	11620	11620	11620	0
23	20250307	212100	218939790	11620	11620	11620	11620	0
24	20250307	212000	218939790	11620	11620	11620	11620	0
25	20250307	211900	218939790	11620	11620	11620	11620	0
26	20250307	211800	218939790	11620	11620	11620	11620	0
27	20250307	211700	218939790	11620	11620	11620	11620	0
28	20250307	211600	218939790	11620	11620	11620	11620	0
29	20250307	211500	218939790	11620	11620	11620	11620	0
30	20250307	211400	218939790	11620	11620	11620	11620	0
31	20250307	211300	218939790	11620	11620	11620	11620	0
32	20250307	211200	218939790	11620	11620	11620	11620	257
33	20250307	211100	218939790	11620	11620	11620	11620	0
34	20250307	211000	218939790	11620	11620	11620	11620	0
35	20250307	210900	218939790	11620	11620	11620	11620	0
36	20250307	210800	218939790	11620	11620	11620	11620	0
37	20250307	210700	218939790	11620	11620	11620	11620	0
38	20250307	210600	218939790	11620	11620	11620	11620	0
39	20250307	210500	218939790	11620	11620	11620	11620	0
40	20250307	210400	218939790	11620	11620	11620	11620	0
41	20250307	210300	218939790	11620	11620	11620	11620	0
42	20250307	210200	218939790	11620	11620	11620	11620	0
43	20250307	210100	218939790	11620	11620	11620	11620	0
44	20250307	210000	218939790	11620	11620	11620	11620	0
45	20250307	205900	218939790	11620	11620	11620	11620	0
46	20250307	205800	218939790	11620	11620	11620	11620	0
47	20250307	205700	218939790	11620	11620	11620	11620	0
48	20250307	205600	218939790	11620	11620	11620	11620	0
49	20250307	205500	218939790	11620	11620	11620	11620	0
50	20250307	205400	218939790	11620	11620	11620	11620	0
51	20250307	205300	218939790	11620	11620	11620	11620	0
52	20250307	205200	218939790	11620	11620	11620	11620	0
53	20250307	205100	218939790	11620	11620	11620	11620	0
54	20250307	205000	218939790	11620	11620	11620	11620	0
55	20250307	204900	218939790	11620	11620	11620	11620	0
56	20250307	204800	218939790	11620	11620	11620	11620	0
57	20250307	204700	218939790	11620	11620	11620	11620	0
58	20250307	204600	218939790	11620	11620	11620	11620	0
59	20250307	204500	218939790	11620	11620	11620	11620	0
60	20250307	204400	218939790	11620	11620	11620	11620	0
61	20250307	204300	218939790	11620	11620	11620	11620	0
62	20250307	204200	218939790	11620	11620	11620	11620	257
63	20250307	204100	218939790	11620	11620	11620	11620	0
64	20250307	204000	218939790	11620	11620	11620	11620	0
65	20250307	203900	218939790	11620	11620	11620	11620	0
66	20250307	203800	218939790	11620	11620	11620	11620	0
67	20250307	203700	218939790	11620	11620	11620	11620	0
68	20250307	203600	218939790	11620	11620	11620	11620	0
69	20250307	203500	218939790	11620	11620	11620	11620	0
70	20250307	203400	218939790	11620	11620	11620	11620	0
71	20250307	203300	218939790	11620	11620	11620	11620	0
72	20250307	203200	218939790	11620	11620	11620	11620	0
73	20250307	203100	218939790	11620	11620	11620	11620	0
74	20250307	203000	218939790	11620	11620	11620	11620	0
75	20250307	202900	218939790	11620	11620	11620	11620	0
76	20250307	202800	218939790	11620	11620	11620	11620	0
77	20250307	202700	218939790	11620	11620	11620	11620	0
78	20250307	202600	218939790	11620	11620	11620	11620	0
79	20250307	202500	218939790	11620	11620	11620	11620	0
80	20250307	202400	218939790	11620	11620	11620	11620	0
81	20250307	202300	218939790	11620	11620	11620	11620	0
82	20250307	202200	218939790	11620	11620	11620	11620	0
83	20250307	202100	218939790	11620	11620	11620	11620	0
84	20250307	202000	218939790	11620	11620	11620	11620	0
85	20250307	201900	218939790	11620	11620	11620	11620	0
86	20250307	201800	218939790	11620	11620	11620	11620	0
87	20250307	201700	218939790	11620	11620	11620	11620	0
88	20250307	201600	218939790	11620	11620	11620	11620	0
89	20250307	201500	218939790	11620	11620	11620	11620	0
90	20250307	201400	218939790	11620	11620	11620	11620	0
91	20250307	201300	218939790	11620	11620	11620	11620	0
92	20250307	201200	218939790	11620	11620	11620	11620	257
93	20250307	201100	218939790	11620	11620	11620	11620	0
94	20250307	201000	218939790	11620	11620	11620	11620	0
95	20250307	200900	218939790	11620	11620	11620	11620	0
96	20250307	200800	218939790	11620	11620	11620	11620	0
97	20250307	200700	218939790	11620	11620	11620	11620	0
98	20250307	200600	218939790	11620	11620	11620	11620	0
99	20250307	200500	218939790	11620	11620	11620	11620	0
100	20250307	200400	218939790	11620	11620	11620	11620	0
101	20250307	200300	218939790	11620	11620	11620	11620	0
102	20250307	200200	218939790	11620	11620	11620	11620	0
103	20250307	200100	218939790	11620	11620	11620	11620	0
104	20250307	200000	218939790	11620	11620	11620	11620	0
105	20250307	195900	218939790	11620	11620	11620	11620	0
106	20250307	195800	218939790	11620	11620	11620	11620	0
107	20250307	195700	218939790	11620	11620	11620	11620	0
108	20250307	195600	218939790	11620	11620	11620	11620	0
109	20250307	195500	218939790	11620	11620	11620	11620	0
110	20250307	195400	218939790	11620	11620	11620	11620	0
111	20250307	195300	218939790	11620	11620	11620	11620	0
112	20250307	195200	218939790	11620	11620	11620	11620	0
113	20250307	195100	218939790	11620	11620	11620	11620	0
114	20250307	195000	218939790	11620	11620	11620	11620	0
115	20250307	194900	218939790	11620	11620	11620	11620	0
116	20250307	194800	218939790	11620	11620	11620	11620	0
117	20250307	194700	218939790	11620	11620	11620	11620	0
118	20250307	194600	218939790	11620	11620	11620	11620	0
119	20250307	194500	218939790	11620	11620	11620	11620	0
120	20250307	194400	218939790	11620	11620	11620	11620	0
121	20250307	194300	218939790	11620	11620	11620	11620	0
122	20250307	194200	218939790	11620	11620	11620	11620	257
123	20250307	194100	218939790	11620	11620	11620	11620	0
124	20250307	194000	218939790	11620	11620	11620	11620	0
125	20250307	193900	218939790	11620	11620	11620	11620	0
126	20250307	193800	218939790	11620	11620	11620	11620	0
127	20250307	193700	218939790	11620	11620	11620	11620	0
128	20250307	193600	218939790	11620	11620	11620	11620	0
129	20250307	193500	218939790	11620	11620	11620	11620	0
130	20250307	193400	218939790	11620	11620	11620	11620	0
131	20250307	193300	218939790	11620	11620	11620	11620	0
132	20250307	193200	218939790	11620	11620	11620	11620	0
133	20250307	193100	218939790	11620	11620	11620	11620	0
134	20250307	193000	218939790	11620	11620	11620	11620	0
135	20250307	192900	218939790	11620	11620	11620	11620	0
136	20250307	192800	218939790	11620	11620	11620	11620	0
137	20250307	192700	218939790	11620	11620	11620	11620	0
138	20250307	192600	218939790	11620	11620	11620	11620	0
139	20250307	192500	218939790	11620	11620	11620	11620	0
140	20250307	192400	218939790	11620	11620	11620	11620	0
141	20250307	192300	218939790	11620	11620	11620	11620	0
142	20250307	192200	218939790	11620	11620	11620	11620	0
143	20250307	192100	218939790	11620	11620	11620	11620	0
144	20250307	192000	218939790	11620	11620	11620	11620	0
145	20250307	191900	218939790	11620	11620	11620	11620	0
146	20250307	191800	218939790	11620	11620	11620	11620	0
147	20250307	191700	218939790	11620	11620	11620	11620	0
148	20250307	191600	218939790	11620	11620	11620	11620	0
149	20250307	191500	218939790	11620	11620	11620	11620	0
150	20250307	191400	218939790	11620	11620	11620	11620	0
151	20250307	191300	218939790	11620	11620	11620	11620	0
152	20250307	191200	218939790	11620	11620	11620	11620	257
153	20250307	191100	218939790	11620	11620	11620	11620	0
154	20250307	191000	218939790	11620	11620	11620	11620	0
155	20250307	190900	218939790	11620	11620	11620	11620	0
156	20250307	190800	218939790	11620	11620	11620	11620	0
157	20250307	190700	218939790	11620	11620	11620	11620	0
158	20250307	190600	218939790	11620	11620	11620	11620	0
159	20250307	190500	218939790	11620	11620	11620	11620	0
160	20250307	190400	218939790	11620	11620	11620	11620	0
161	20250307	190300	218939790	11620	11620	11620	11620	0
162	20250307	190200	218939790	11620	11620	11620	11620	0
163	20250307	190100	218939790	11620	11620	11620	11620	0
164	20250307	190000	218939790	11620	11620	11620	11620	0
165	20250307	185900	218939790	11620	11620	11620	11620	0
166	20250307	185800	218939790	11620	11620	11620	11620	0
167	20250307	185700	218939790	11620	11620	11620	11620	0
168	20250307	185600	218939790	11620	11620	11620	11620	0
169	20250307	185500	218939790	11620	11620	11620	11620	0
170	20250307	185400	218939790	11620	11620	11620	11620	0
171	20250307	185300	218939790	11620	11620	11620	11620	0
172	20250307	185200	218939790	11620	11620	11620	11620	0
173	20250307	185100	218939790	11620	11620	11620	11620	0
174	20250307	185000	218939790	11620	11620	11620	11620	0
175	20250307	184900	218939790	11620	11620	11620	11620	0
176	20250307	184800	218939790	11620	11620	11620	11620	0
177	20250307	184700	218939790	11620	11620	11620	11620	0
178	20250307	184600	218939790	11620	11620	11620	11620	0
179	20250307	184500	218939790	11620	11620	11620	11620	0
180	20250307	184400	218939790	11620	11620	11620	11620	0
181	20250307	184300	218939790	11620	11620	11620	11620	0
182	20250307	184200	218939790	11620	11620	11620	11620	257
183	20250307	184100	218939790	11620	11620	11620	11620	0
184	20250307	184000	218939790	11620	11620	11620	11620	0
185	20250307	183900	218939790	11620	11620	11620	11620	0
186	20250307	183800	218939790	11620	11620	11620	11620	0
187	20250307	183700	218939790	11620	11620	11620	11620	0
188	20250307	183600	218939790	11620	11620	11620	11620	0
189	20250307	183500	218939790	11620	11620	11620	11620	0
190	20250307	183400	218939790	11620	11620	11620	11620	0
191	20250307	183300	218939790	11620	11620	11620	11620	0
192	20250307	183200	218939790	11620	11620	11620	11620	0
193	20250307	183100	218939790	11620	11620	11620	11620	0
194	20250307	183000	218939790	11620	11620	11620	11620	0
195	20250307	182900	218939790	11620	11620	11620	11620	0
196	20250307	182800	218939790	11620	11620	11620	11620	0
197	20250307	182700	218939790	11620	11620	11620	11620	0
198	20250307	182600	218939790	11620	11620	11620	11620	0
199	20250307	182500	218939790	11620	11620	11620	11620	0
200	20250307	182400	218939790	11620	11620	11620	11620	0
201	20250307	182300	218939790	11620	11620	11620	11620	0
202	20250307	182200	218939790	11620	11620	11620	11620	0
203	20250307	182100	218939790	11620	11620	11620	11620	0
204	20250307	182000	218939790	11620	11620	11620	11620	0
205	20250307	181900	218939790	11620	11620	11620	11620	0
206	20250307	181800	218939790	11620	11620	11620	11620	0
207	20250307	181700	218939790	11620	11620	11620	11620	0
208	20250307	181600	218939790	11620	11620	11620	11620	0
209	20250307	181500	218939790	11620	11620	11620	11620	0
210	20250307	181400	218939790	11620	11620	11620	11620	0
211	20250307	181300	218939790	11620	11620	11620	11620	0
212	20250307	181200	218939790	11620	11620	11620	11620	257
213	20250307	181100	218939790	11620	11620	11620	11620	0
214	20250307	181000	218939790	11620	11620	11620	11620	0
215	20250307	180900	218939790	11620	11620	11620	11620	0
216	20250307	180800	218939790	11620	11620	11620	11620	0
217	20250307	180700	218939790	11620	11620	11620	11620	0
218	20250307	180600	218939790	11620	11620	11620	11620	0
219	20250307	180500	218939790	11620	11620	11620	11620	0
220	20250307	180400	218939790	11620	11620	11620	11620	0
221	20250307	180300	218939790	11620	11620	11620	11620	0
222	20250307	180200	218939790	11620	11620	11620	11620	0
223	20250307	180100	218939790	11620	11620	11620	11620	0
224	20250307	180000	218939790	11620	11620	11620	11620	0
225	20250307	175900	218939790	11620	11620	11620	11620	0
226	20250307	175800	218939790	11620	11620	11620	11620	0
227	20250307	175700	218939790	11620	11620	11620	11620	0
228	20250307	175600	218939790	11620	11620	11620	11620	0
229	20250307	175500	218939790	11620	11620	11620	11620	0
230	20250307	175400	218939790	11620	11620	11620	11620	0
231	20250307	175300	218939790	11620	11620	11620	11620	0
232	20250307	175200	218939790	11620	11620	11620	11620	0
233	20250307	175100	218939790	11620	11620	11620	11620	0
234	20250307	175000	218939790	11620	11620	11620	11620	0
235	20250307	174900	218939790	11620	11620	11620	11620	0
236	20250307	174800	218939790	11620	11620	11620	11620	0
237	20250307	174700	218939790	11620	11620	11620	11620	0
238	20250307	174600	218939790	11620	11620	11620	11620	0
239	20250307	174500	218939790	11620	11620	11620	11620	0
240	20250307	174400	218939790	11620	11620	11620	11620	0
241	20250307	174300	218939790	11620	11620	11620	11620	0
242	20250307	174200	218939790	11620	11620	11620	11620	257
243	20250307	174100	218939790	11620	11620	11620	11620	0
244	20250307	174000	218939790	11620	11620	11620	11620	0
245	20250307	173900	218939790	11620	11620	11620	11620	0
246	20250307	173800	218939790	11620	11620	11620	11620	0
247	20250307	173700	218939790	11620	11620	11620	11620	0
248	20250307	173600	218939790	11620	11620	11620	11620	0
249	20250307	173500	218939790	11620	11620	11620	11620	0
250	20250307	173400	218939790	11620	11620	11620	11620	0
251	20250307	173300	218939790	11620	11620	11620	11620	0
252	20250307	173200	218939790	11620	11620	11620	11620	0
253	20250307	173100	218939790	11620	11620	11620	11620	0
254	20250307	173000	218939790	11620	11620	11620	11620	0
255	20250307	172900	218939790	11620	11620	11620	11620	0
256	20250307	172800	218939790	11620	11620	11620	11620	0
257	20250307	172700	218939790	11620	11620	11620	11620	0
258	20250307	172600	218939790	11620	11620	11620	11620	0
259	20250307	172500	218939790	11620	11620	11620	11620	0
260	20250307	172400	218939790	11620	11620	11620	11620	0
261	20250307	172300	218939790	11620	11620	11620	11620	0
262	20250307	172200	218939790	11620	11620	11620	11620	0
263	20250307	172100	218939790	11620	11620	11620	11620	0
264	20250307	172000	218939790	11620	11620	11620	11620	0
265	20250307	171900	218939790	11620	11620	11620	11620	0
266	20250307	171800	218939790	11620	11620	11620	11620	0
267	20250307	171700	218939790	11620	11620	11620	11620	0
268	20250307	171600	218939790	11620	11620	11620	11620	0
269	20250307	171500	218939790	11620	11620	11620	11620	0
270	20250307	171400	218939790	11620	11620	11620	11620	0
271	20250307	171300	218939790	11620	11620	11620	11620	0
272	20250307	171200	218939790	11620	11620	11620	11620	257
273	20250307	171100	218939790	11620	11620	11620	11620	0
274	20250307	171000	218939790	11620	11620	11620	11620	0
275	20250307	170900	218939790	11620	11620	11620	11620	0
276	20250307	170800	218939790	11620	11620	11620	11620	0
277	20250307	170700	218939790	11620	11620	11620	11620	0
278	20250307	170600	218939790	11620	11620	11620	11620	0
279	20250307	170500	218939790	11620	11620	11620	11620	0
280	20250307	170400	218939790	11620	11620	11620	11620	0
281	20250307	170300	218939790	11620	11620	11620	11620	0
282	20250307	170200	218939790	11620	11620	11620	11620	0
283	20250307	170100	218939790	11620	11620	11620	11620	0
284	20250307	170000	218939790	11620	11620	11620	11620	0
285	20250307	165900	218939790	11620	11620	11620	11620	0
286	20250307	165800	218939790	11620	11620	11620	11620	0
287	20250307	165700	218939790	11620	11620	11620	11620	0
288	20250307	165600	218939790	11620	11620	11620	11620	0
289	20250307	165500	218939790	11620	11620	11620	11620	0
290	20250307	165400	218939790	11620	11620	11620	11620	0
291	20250307	165300	218939790	11620	11620	11620	11620	0
292	20250307	165200	218939790	11620	11620	11620	11620	0
293	20250307	165100	218939790	11620	11620	11620	11620	0
294	20250307	165000	218939790	11620	11620	11620	11620	0
295	20250307	164900	218939790	11620	11620	11620	11620	0
296	20250307	164800	218939790	11620	11620	11620	11620	0
297	20250307	164700	218939790	11620	11620	11620	11620	0
298	20250307	164600	218939790	11620	11620	11620	11620	0
299	20250307	164500	218939790	11620	11620	11620	11620	0
300	20250307	164400	218939790	11620	11620	11620	11620	0
301	20250307	164300	218939790	11620	11620	11620	11620	0
302	20250307	164200	218939790	11620	11620	11620	11620	257
303	20250307	164100	218939790	11620	11620	11620	11620	0
304	20250307	164000	218939790	11620	11620	11620	11620	0
305	20250307	163900	218939790	11620	11620	11620	11620	0
306	20250307	163800	218939790	11620	11620	11620	11620	0
307	20250307	163700	218939790	11620	11620	11620	11620	0
308	20250307	163600	218939790	11620	11620	11620	11620	0
309	20250307	163500	218939790	11620	11620	11620	11620	0
310	20250307	163400	218939790	11620	11620	11620	11620	0
311	20250307	163300	218939790	11620	11620	11620	11620	0
312	20250307	163200	218939790	11620	11620	11620	11620	0
313	20250307	163100	218939790	11620	11620	11620	11620	0
314	20250307	163000	218939790	11620	11620	11620	11620	0
315	20250307	162900	218939790	11620	11620	11620	11620	0
316	20250307	162800	218939790	11620	11620	11620	11620	0
317	20250307	162700	218939790	11620	11620	11620	11620	0
318	20250307	162600	218939790	11620	11620	11620	11620	0
319	20250307	162500	218939790	11620	11620	11620	11620	0
320	20250307	162400	218939790	11620	11620	11620	11620	0
321	20250307	162300	218939790	11620	11620	11620	11620	0
322	20250307	162200	218939790	11620	11620	11620	11620	0
323	20250307	162100	218939790	11620	11620	11620	11620	0
324	20250307	162000	218939790	11620	11620	11620	11620	0
325	20250307	161900	218939790	11620	11620	11620	11620	0
326	20250307	161800	218939790	11620	11620	11620	11620	0
327	20250307	161700	218939790	11620	11620	11620	11620	0
328	20250307	161600	218939790	11620	11620	11620	11620	0
329	20250307	161500	218939790	11620	11620	11620	11620	0
330	20250307	161400	218939790	11620	11620	11620	11620	0
331	20250307	161300	218939790	11620	11620	11620	11620	0
332	20250307	161200	218939790	11620	11620	11620	11620	257
333	20250307	161100	218939790	11620	11620	11620	11620	0
334	20250307	161000	218939790	11620	11620	11620	11620	0
335	20250307	160900	218939790	11620	11620	11620	11620	0
336	20250307	160800	218939790	11620	11620	11620	11620	0
337	20250307	160700	218939790	11620	11620	11620	11620	0
338	20250307	160600	218939790	11620	11620	11620	11620	0
339	20250307	160500	218939790	11620	11620	11620	11620	0
340	20250307	160400	218939790	11620	11620	11620	11620	0
341	20250307	160300	218939790	11620	11620	11620	11620	0
342	20250307	160200	218939790	11620	11620	11620	11620	0
343	20250307	160100	218939790	11620	11620	11620	11620	0
344	20250307	160000	218939790	11620	11620	11620	11620	0
345	20250307	155900	218939790	11620	11620	11620	11620	0
346	20250307	155800	218939790	11620	11620	11620	11620	0
347	20250307	155700	218939790	11620	11620	11620	11620	0
348	20250307	155600	218939790	11620	11620	11620	11620	0
349	20250307	155500	218939790	11620	11620	11620	11620	0
350	20250307	155400	218939790	11620	11620	11620	11620	0
351	20250307	155300	218939790	11620	11620	11620	11620	0
352	20250307	155200	218939790	11620	11620	11620	11620	0
353	20250307	155100	218939790	11620	11620	11620	11620	0
354	20250307	155000	218939790	11620	11620	11620	11620	0
355	20250307	154900	218939790	11620	11620	11620	11620	0
356	20250307	154800	218939790	11620	11620	11620	11620	0
357	20250307	154700	218939790	11620	11620	11620	11620	0
358	20250307	154600	218939790	11620	11620	11620	11620	0
359	20250307	154500	218939790	11620	11620	11620	11620	0
360	20250307	154400	218939790	11620	11620	11620	11620	0
361	20250307	154300	218939790	11620	11620	11620	11620	0
362	20250307	154200	218939790	11620	11620	11620	11620	257
363	20250307	154100	218939790	11620	11620	11620	11620	0
364	20250307	154000	218939790	11620	11620	11620	11620	0
365	20250307	153900	218939790	11620	11620	11620	11620	0
366	20250307	153800	218939790	11620	11620	11620	11620	0
367	20250307	153700	218939790	11620	11620	11620	11620	0
368	20250307	153600	218939790	11620	11620	11620	11620	0
369	20250307	153500	218939790	11620	11620	11620	11620	0
370	20250307	153400	218939790	11620	11620	11620	11620	0
371	20250307	153300	218939790	11620	11620	11620	11620	0
372	20250307	153200	218939790	11620	11620	11620	11620	0
373	20250307	153100	218939790	11620	11620	11620	11620	0
374	20250307	153000	218939790	11620	11620	11620	11620	257
375	20250307	152900	215953450	11630	11630	11630	11630	0
376	20250307	152800	215953450	11630	11630	11630	11630	0
377	20250307	152700	215953450	11630	11630	11630	11630	0
378	20250307	152600	215953450	11630	11630	11630	11630	0
379	20250307	152500	215953450	11630	11630	11630	11630	0
380	20250307	152400	215953450	11630	11630	11630	11630	0
381	20250307	152300	215953450	11630	11630	11630	11630	0
382	20250307	152200	215953450	11630	11630	11630	11630	0
383	20250307	152100	215953450	11630	11630	11630	11630	0
384	20250307	152000	215953450	11630	11630	11630	11630	0
385	20250307	151900	215953450	11630	11630	11630	11630	0
386	20250307	151800	215953450	11630	11630	11630	11630	1
387	20250307	151700	215941820	11640	11630	11640	11630	11
388	20250307	151600	215813880	11630	11630	11630	11630	36
389	20250307	151500	215395200	11630	11560	11630	11560	13
390	20250307	151400	215244730	11630	11570	11640	11560	417
391	20250307	151300	210423970	11640	11640	11640	11640	0
392	20250307	151200	210423970	11640	11640	11640	11640	0
393	20250307	151100	210423970	11640	11640	11640	11640	0
394	20250307	151000	210423970	11640	11570	11640	11570	2
395	20250307	150900	210400760	11640	11640	11640	11640	0
396	20250307	150800	210400760	11640	11640	11640	11640	0
397	20250307	150700	210400760	11640	11600	11640	11600	539
398	20250307	150600	204126840	11640	11640	11640	11640	0
399	20250307	150500	204126840	11640	11640	11640	11640	0
400	20250307	150400	204126840	11640	11570	11640	11570	71
401	20250307	150300	203304790	11640	11640	11640	11640	0
402	20250307	150200	203304790	11640	11640	11640	11640	0
403	20250307	150100	203304790	11640	11640	11640	11640	1
404	20250307	150000	203293150	11630	11630	11630	11630	71
405	20250307	145900	202467420	11620	11620	11620	11620	0
406	20250307	145800	202467420	11620	11600	11620	11600	4
407	20250307	145700	202420960	11620	11620	11620	11620	0
408	20250307	145600	202420960	11620	11620	11620	11620	0
409	20250307	145500	202420960	11620	11620	11620	11620	0
410	20250307	145400	202420960	11620	11600	11620	11600	4
411	20250307	145300	202374500	11620	11620	11620	11620	0
412	20250307	145200	202374500	11620	11590	11620	11590	54
413	20250307	145100	201747050	11620	11620	11620	11620	0
414	20250307	145000	201747050	11620	11620	11620	11620	0
415	20250307	144900	201747050	11620	11620	11620	11620	0
416	20250307	144800	201747050	11620	11620	11620	11620	0
417	20250307	144700	201747050	11620	11620	11620	11620	0
418	20250307	144600	201747050	11620	11620	11620	11620	0
419	20250307	144500	201747050	11620	11620	11620	11620	0
420	20250307	144400	201747050	11620	11580	11620	11580	52
421	20250307	144300	201142850	11620	11620	11620	11620	0
422	20250307	144200	201142850	11620	11620	11620	11620	0
423	20250307	144100	201142850	11620	11620	11620	11620	0
424	20250307	144000	201142850	11620	11620	11620	11620	0
425	20250307	143900	201142850	11620	11620	11620	11620	0
426	20250307	143800	201142850	11620	11590	11620	11590	5
427	20250307	143700	201084870	11590	11510	11590	11510	41
428	20250307	143600	200610580	11550	11550	11550	11550	0
429	20250307	143500	200610580	11550	11550	11550	11550	0
430	20250307	143400	200610580	11550	11550	11550	11550	3
431	20250307	143300	200575930	11550	11540	11550	11540	25
432	20250307	143200	200287260	11550	11550	11550	11550	0
433	20250307	143100	200287260	11550	11550	11550	11550	251
434	20250307	143000	197388210	11550	11550	11550	11550	0
435	20250307	142900	197388210	11550	11510	11550	11510	227
436	20250307	142800	194773480	11510	11510	11510	11510	0
437	20250307	142700	194773480	11510	11510	11510	11510	0
438	20250307	142600	194773480	11510	11510	11510	11510	100
439	20250307	142500	193622480	11510	11510	11510	11510	66
440	20250307	142400	192862820	11510	11510	11510	11510	67
441	20250307	142300	192091650	11520	11520	11520	11520	0
442	20250307	142200	192091650	11520	11520	11520	11520	55
443	20250307	142100	191458050	11560	11560	11560	11560	0
444	20250307	142000	191458050	11560	11560	11560	11560	0
445	20250307	141900	191458050	11560	11560	11560	11560	1
446	20250307	141800	191446490	11540	11540	11540	11540	0
447	20250307	141700	191446490	11540	11520	11540	11520	134
448	20250307	141600	189902750	11540	11540	11540	11540	103
449	20250307	141500	188714130	11530	11540	11680	11520	489
450	20250307	141400	183064360	11600	11600	11600	11600	0
451	20250307	141300	183064360	11600	11560	11600	11560	95
452	20250307	141200	181965160	11560	11560	11560	11560	0
453	20250307	141100	181965160	11560	11560	11560	11560	0
454	20250307	141000	181965160	11560	11560	11560	11560	2
455	20250307	140900	181942040	11670	11670	11670	11670	0
456	20250307	140800	181942040	11670	11550	11670	11540	190
457	20250307	140700	179747610	11580	11580	11580	11580	0
458	20250307	140600	179747610	11580	11580	11580	11580	0
459	20250307	140500	179747610	11580	11640	11640	11540	149
460	20250307	140400	178022460	11610	11640	11680	11610	431
461	20250307	140300	173011550	11630	11640	11640	11630	78
462	20250307	140200	172104060	11640	11640	11640	11640	0
463	20250307	140100	172104060	11640	11650	11650	11640	361
464	20250307	140000	167898520	11650	11650	11650	11650	150
465	20250307	135900	166151020	11650	11650	11650	11650	0
466	20250307	135800	166151020	11650	11650	11650	11650	0
467	20250307	135700	166151020	11650	11650	11650	11650	1
468	20250307	135600	166139370	11680	11680	11680	11680	81
469	20250307	135500	165193290	11640	11640	11640	11640	200
470	20250307	135400	162865290	11680	11680	11680	11680	0
471	20250307	135300	162865290	11680	11680	11680	11680	0
472	20250307	135200	162865290	11680	11680	11680	11680	0
473	20250307	135100	162865290	11680	11680	11680	11680	51
474	20250307	135000	162269610	11680	11680	11680	11680	0
475	20250307	134900	162269610	11680	11680	11680	11680	0
476	20250307	134800	162269610	11680	11680	11680	11680	0
477	20250307	134700	162269610	11680	11680	11680	11680	0
478	20250307	134600	162269610	11680	11640	11680	11640	50
479	20250307	134500	161685850	11680	11680	11680	11680	0
480	20250307	134400	161685850	11680	11650	11680	11650	12
481	20250307	134300	161545930	11680	11680	11680	11680	0
482	20250307	134200	161545930	11680	11680	11680	11680	0
483	20250307	134100	161545930	11680	11680	11680	11680	0
484	20250307	134000	161545930	11680	11680	11680	11680	1
485	20250307	133900	161534250	11680	11680	11680	11680	0
486	20250307	133800	161534250	11680	11680	11680	11680	0
487	20250307	133700	161534250	11680	11680	11680	11680	77
488	20250307	133600	160634890	11680	11630	11680	11630	13
489	20250307	133500	160483650	11680	11680	11680	11680	0
490	20250307	133400	160483650	11680	11680	11680	11680	0
491	20250307	133300	160483650	11680	11680	11680	11680	0
492	20250307	133200	160483650	11680	11680	11680	11680	0
493	20250307	133100	160483650	11680	11680	11680	11680	1
494	20250307	133000	160471970	11620	11620	11620	11620	0
495	20250307	132900	160471970	11620	11620	11620	11620	0
496	20250307	132800	160471970	11620	11620	11620	11620	0
497	20250307	132700	160471970	11620	11620	11620	11620	0
498	20250307	132600	160471970	11620	11660	11660	11620	75
499	20250307	132500	159598550	11640	11640	11640	11640	0
500	20250307	132400	159598550	11640	11640	11640	11640	30
501	20250307	132300	159249350	11620	11620	11620	11620	0
502	20250307	132200	159249350	11620	11620	11620	11620	0
503	20250307	132100	159249350	11620	11620	11620	11620	0
504	20250307	132000	159249350	11620	11620	11620	11620	0
505	20250307	131900	159249350	11620	11620	11620	11620	0
506	20250307	131800	159249350	11620	11620	11620	11620	0
507	20250307	131700	159249350	11620	11620	11620	11620	0
508	20250307	131600	159249350	11620	11620	11620	11620	0
509	20250307	131500	159249350	11620	11620	11620	11620	0
510	20250307	131400	159249350	11620	11620	11620	11620	0
511	20250307	131300	159249350	11620	11620	11620	11620	0
512	20250307	131200	159249350	11620	11620	11620	11620	0
513	20250307	131100	159249350	11620	11620	11620	11620	0
514	20250307	131000	159249350	11620	11620	11620	11620	109
515	20250307	130900	157982770	11620	11680	11680	11620	33
516	20250307	130800	157597450	11680	11680	11680	11680	4
517	20250307	130700	157550730	11680	11680	11680	11680	0
518	20250307	130600	157550730	11680	11670	11680	11670	10
519	20250307	130500	157434020	11670	11670	11670	11670	0
520	20250307	130400	157434020	11670	11670	11670	11670	0
521	20250307	130300	157434020	11670	11670	11670	11670	80
522	20250307	130200	156500420	11670	11670	11670	11670	0
523	20250307	130100	156500420	11670	11670	11670	11670	0
524	20250307	130000	156500420	11670	11670	11670	11670	1
525	20250307	125900	156488750	11610	11610	11610	11610	0
526	20250307	125800	156488750	11610	11610	11610	11610	0
527	20250307	125700	156488750	11610	11610	11610	11610	0
528	20250307	125600	156488750	11610	11610	11610	11610	193
529	20250307	125500	154248020	11610	11610	11610	11610	0
530	20250307	125400	154248020	11610	11610	11610	11610	0
531	20250307	125300	154248020	11610	11610	11610	11610	0
532	20250307	125200	154248020	11610	11610	11610	11610	0
533	20250307	125100	154248020	11610	11610	11610	11610	80
534	20250307	125000	153319220	11670	11670	11670	11670	0
535	20250307	124900	153319220	11670	11670	11670	11670	0
536	20250307	124800	153319220	11670	11670	11670	11670	0
537	20250307	124700	153319220	11670	11670	11670	11670	0
538	20250307	124600	153319220	11670	11670	11670	11670	37
539	20250307	124500	152887430	11660	11660	11660	11660	2
540	20250307	124400	152864110	11620	11620	11620	11620	0
541	20250307	124300	152864110	11620	11620	11620	11620	1
542	20250307	124200	152852490	11670	11640	11670	11640	125
543	20250307	124100	151397400	11650	11650	11650	11650	0
544	20250307	124000	151397400	11650	11620	11670	11620	4
545	20250307	123900	151350810	11600	11640	11640	11600	2
546	20250307	123800	151327570	11670	11600	11670	11600	95
547	20250307	123700	150224660	11560	11560	11560	11560	7
548	20250307	123600	150143740	11560	11560	11560	11560	3
549	20250307	123500	150109060	11600	11600	11600	11600	0
550	20250307	123400	150109060	11600	11600	11600	11600	0
551	20250307	123300	150109060	11600	11600	11600	11600	0
552	20250307	123200	150109060	11600	11600	11600	11600	0
553	20250307	123100	150109060	11600	11600	11600	11600	0
554	20250307	123000	150109060	11600	11600	11600	11600	0
555	20250307	122900	150109060	11600	11600	11600	11600	0
556	20250307	122800	150109060	11600	11600	11600	11600	0
557	20250307	122700	150109060	11600	11600	11600	11600	0
558	20250307	122600	150109060	11600	11600	11600	11600	0
559	20250307	122500	150109060	11600	11600	11600	11600	0
560	20250307	122400	150109060	11600	11600	11600	11600	0
561	20250307	122300	150109060	11600	11600	11600	11600	0
562	20250307	122200	150109060	11600	11530	11600	11530	130
563	20250307	122100	148601760	11530	11530	11530	11530	300
564	20250307	122000	145142760	11600	11600	11600	11600	0
565	20250307	121900	145142760	11600	11600	11600	11600	15
566	20250307	121800	144968760	11530	11580	11600	11530	85
567	20250307	121700	143987490	11580	11580	11600	11580	58
568	20250307	121600	143315570	11510	11510	11510	11510	0
569	20250307	121500	143315570	11510	11520	11520	11500	182
570	20250307	121400	141221610	11540	11540	11540	11540	0
571	20250307	121300	141221610	11540	11540	11540	11540	0
572	20250307	121200	141221610	11540	11540	11540	11540	0
573	20250307	121100	141221610	11540	11570	11570	11540	34
574	20250307	121000	140829110	11600	11550	11600	11550	291
575	20250307	120900	137459500	11550	11550	11550	11550	0
576	20250307	120800	137459500	11550	11540	11550	11500	107
577	20250307	120700	136228890	11560	11560	11560	11560	1
578	20250307	120600	136217330	11590	11590	11590	11590	0
579	20250307	120500	136217330	11590	11530	11590	11530	220
580	20250307	120400	133678230	11500	11500	11500	11500	0
581	20250307	120300	133678230	11500	11500	11500	11500	0
582	20250307	120200	133678230	11500	11500	11500	11500	105
583	20250307	120100	132470730	11550	11550	11550	11550	0
584	20250307	120000	132470730	11550	11550	11550	11550	10
585	20250307	115900	132355230	11520	11520	11520	11520	0
586	20250307	115800	132355230	11520	11520	11520	11520	0
587	20250307	115700	132355230	11520	11500	11520	11500	257
588	20250307	115600	129394640	11490	11490	11490	11490	28
589	20250307	115500	129072920	11470	11430	11470	11430	8
590	20250307	115400	128981200	11430	11430	11430	11430	0
591	20250307	115300	128981200	11430	11430	11430	11430	1
592	20250307	115200	128969770	11420	11420	11420	11420	0
593	20250307	115100	128969770	11420	11490	11490	11420	300
594	20250307	115000	125535790	11510	11530	11530	11500	2294
595	20250307	114900	99109580	11540	11540	11540	11540	31
596	20250307	114800	98751840	11550	11550	11550	11550	0
597	20250307	114700	98751840	11550	11550	11550	11550	0
598	20250307	114600	98751840	11550	11550	11550	11550	10
599	20250307	114500	98636340	11580	11580	11580	11580	0
600	20250307	114400	98636340	11580	11580	11580	11580	1
601	20250307	114300	98624760	11580	11580	11580	11580	0
602	20250307	114200	98624760	11580	11580	11580	11580	0
603	20250307	114100	98624760	11580	11580	11580	11580	0
604	20250307	114000	98624760	11580	11580	11580	11580	0
605	20250307	113900	98624760	11580	11580	11580	11580	0
606	20250307	113800	98624760	11580	11580	11580	11580	10
607	20250307	113700	98508960	11590	11590	11590	11590	0
608	20250307	113600	98508960	11590	11590	11590	11590	0
609	20250307	113500	98508960	11590	11590	11590	11590	0
610	20250307	113400	98508960	11590	11590	11590	11590	1
611	20250307	113300	98497370	11600	11600	11600	11600	0
612	20250307	113200	98497370	11600	11600	11600	11600	1
613	20250307	113100	98485770	11540	11540	11540	11540	0
614	20250307	113000	98485770	11540	11540	11540	11540	40
615	20250307	112900	98024170	11540	11550	11550	11540	255
616	20250307	112800	95080020	11590	11590	11590	11590	1
617	20250307	112700	95068430	11550	11600	11600	11550	315
618	20250307	112600	91416670	11680	11680	11680	11680	0
619	20250307	112500	91416670	11680	11670	11680	11670	3
620	20250307	112400	91381640	11600	11600	11600	11600	0
621	20250307	112300	91381640	11600	11630	11630	11600	70
622	20250307	112200	90569350	11640	11640	11640	11640	1
623	20250307	112100	90557710	11710	11610	11710	11610	261
624	20250307	112000	87525670	11610	11600	11610	11600	21
625	20250307	111900	87281870	11610	11620	11620	11610	127
626	20250307	111800	85807240	11630	11630	11630	11630	0
627	20250307	111700	85807240	11630	11630	11630	11630	30
628	20250307	111600	85458340	11630	11630	11630	11630	104
629	20250307	111500	84248820	11640	11660	11660	11640	21
630	20250307	111400	84004230	11700	11700	11700	11700	0
631	20250307	111300	84004230	11700	11700	11700	11700	1
632	20250307	111200	83992530	11670	11670	11670	11670	0
633	20250307	111100	83992530	11670	11670	11670	11670	93
634	20250307	111000	82907220	11670	11670	11670	11670	0
635	20250307	110900	82907220	11670	11670	11670	11670	0
636	20250307	110800	82907220	11670	11670	11670	11670	0
637	20250307	110700	82907220	11670	11690	11690	11670	1002
638	20250307	110600	71204130	11690	11690	11690	11690	1
639	20250307	110500	71192440	11700	11700	11700	11700	0
640	20250307	110400	71192440	11700	11700	11700	11700	2
641	20250307	110300	71169040	11710	11700	11710	11700	2
642	20250307	110200	71145630	11680	11680	11680	11680	10
643	20250307	110100	71028830	11690	11740	11740	11690	1017
644	20250307	110000	59111270	11780	11780	11780	11780	0
645	20250307	105900	59111270	11780	11780	11780	11780	0
646	20250307	105800	59111270	11780	11780	11780	11780	0
647	20250307	105700	59111270	11780	11780	11780	11780	0
648	20250307	105600	59111270	11780	11780	11780	11780	0
649	20250307	105500	59111270	11780	11780	11780	11780	1
650	20250307	105400	59099490	11740	11740	11740	11740	183
651	20250307	105300	56951070	11740	11740	11740	11740	4
652	20250307	105200	56904110	11740	11740	11740	11740	0
653	20250307	105100	56904110	11740	11740	11740	11740	0
654	20250307	105000	56904110	11740	11740	11740	11740	200
655	20250307	104900	54556110	11740	11740	11740	11740	10
656	20250307	104800	54438710	11730	11730	11730	11730	50
657	20250307	104700	53852210	11730	11730	11730	11730	20
658	20250307	104600	53617610	11730	11730	11730	11730	12
659	20250307	104500	53476850	11730	11730	11730	11730	253
660	20250307	104400	50509160	11730	11730	11730	11730	0
661	20250307	104300	50509160	11730	11730	11730	11730	0
662	20250307	104200	50509160	11730	11730	11730	11730	10
663	20250307	104100	50391860	11730	11730	11730	11730	0
664	20250307	104000	50391860	11730	11730	11730	11730	150
665	20250307	103900	48632360	11730	11730	11730	11730	0
666	20250307	103800	48632360	11730	11730	11730	11730	0
667	20250307	103700	48632360	11730	11730	11730	11730	230
668	20250307	103600	45934460	11730	11730	11730	11720	265
669	20250307	103500	42826250	11740	11740	11740	11740	0
670	20250307	103400	42826250	11740	11740	11740	11730	120
671	20250307	103300	41417550	11740	11740	11740	11740	1
672	20250307	103200	41405810	11820	11820	11820	11820	0
673	20250307	103100	41405810	11820	11820	11820	11820	0
674	20250307	103000	41405810	11820	11820	11820	11820	0
675	20250307	102900	41405810	11820	11820	11820	11820	0
676	20250307	102800	41405810	11820	11820	11820	11820	0
677	20250307	102700	41405810	11820	11820	11820	11820	0
678	20250307	102600	41405810	11820	11820	11820	11820	0
679	20250307	102500	41405810	11820	11820	11820	11820	0
680	20250307	102400	41405810	11820	11820	11820	11820	0
681	20250307	102300	41405810	11820	11800	11820	11800	2
682	20250307	102200	41382190	11820	11820	11820	11820	0
683	20250307	102100	41382190	11820	11820	11820	11820	0
684	20250307	102000	41382190	11820	11820	11820	11820	0
685	20250307	101900	41382190	11820	11820	11820	11820	0
686	20250307	101800	41382190	11820	11820	11820	11820	0
687	20250307	101700	41382190	11820	11800	11820	11800	2
688	20250307	101600	41358570	11740	11740	11740	11740	60
689	20250307	101500	40654170	11740	11750	11750	11740	2
690	20250307	101400	40630680	11830	11830	11830	11830	0
691	20250307	101300	40630680	11830	11830	11830	11830	0
692	20250307	101200	40630680	11830	11830	11830	11830	0
693	20250307	101100	40630680	11830	11820	11830	11820	2
694	20250307	101000	40607030	11750	11750	11750	11750	0
695	20250307	100900	40607030	11750	11750	11750	11750	0
696	20250307	100800	40607030	11750	11750	11750	11750	1
697	20250307	100700	40595280	11840	11820	11840	11820	2
698	20250307	100600	40571620	11840	11820	11850	11750	11
699	20250307	100500	40441690	11860	11860	11860	11860	0
700	20250307	100400	40441690	11860	11860	11860	11860	0
701	20250307	100300	40441690	11860	11860	11860	11860	0
702	20250307	100200	40441690	11860	11800	11860	11800	3
703	20250307	100100	40406170	11860	11860	11860	11860	1
704	20250307	100000	40394310	11860	11790	11860	11790	100
705	20250307	095900	39213280	11800	11790	11800	11790	165
706	20250307	095800	37266290	11800	11790	11800	11790	97
707	20250307	095700	36121930	11720	11760	11760	11720	250
708	20250307	095600	33191580	11800	11800	11800	11800	10
709	20250307	095500	33073580	11800	11790	11800	11790	3
710	20250307	095400	33038190	11750	11750	11750	11750	300
711	20250307	095300	29513190	11800	11800	11800	11800	150
712	20250307	095200	27743190	11800	11790	11800	11790	50
713	20250307	095100	27153300	11820	11820	11820	11820	0
714	20250307	095000	27153300	11820	11820	11820	11820	0
715	20250307	094900	27153300	11820	11820	11820	11820	0
716	20250307	094800	27153300	11820	11820	11830	11820	3
717	20250307	094700	27117830	11830	11820	11830	11820	2
718	20250307	094600	27094180	11830	11820	11830	11820	6
719	20250307	094500	27023220	11760	11830	11830	11760	363
720	20250307	094400	22754200	11770	11840	11850	11770	37
721	20250307	094300	22317210	11850	11850	11860	11760	64
722	20250307	094200	21563310	11850	11760	11860	11760	103
723	20250307	094100	20351000	11860	11860	11860	11860	0
724	20250307	094000	20351000	11860	11860	11860	11860	0
725	20250307	093900	20351000	11860	11800	11860	11800	2
726	20250307	093800	20327340	11860	11860	11860	11860	2
727	20250307	093700	20303620	11860	11860	11860	11860	0
728	20250307	093600	20303620	11860	11860	11860	11860	0
729	20250307	093500	20303620	11860	11860	11860	11860	0
730	20250307	093400	20303620	11860	11860	11860	11860	0
731	20250307	093300	20303620	11860	11860	11860	11860	0
732	20250307	093200	20303620	11860	11770	11860	11770	166
733	20250307	093100	18342270	11770	11720	11770	11720	66
734	20250307	093000	17566950	11720	11740	11740	11720	8
735	20250307	092900	17473160	11770	11770	11770	11770	0
736	20250307	092800	17473160	11770	11770	11770	11770	0
737	20250307	092700	17473160	11770	11770	11770	11770	0
738	20250307	092600	17473160	11770	11770	11770	11770	0
739	20250307	092500	17473160	11770	11770	11770	11770	4
740	20250307	092400	17426080	11770	11770	11770	11770	0
741	20250307	092300	17426080	11770	11770	11770	11770	10
742	20250307	092200	17308380	11720	11720	11720	11720	0
743	20250307	092100	17308380	11720	11720	11720	11710	720
744	20250307	092000	8872680	11720	11720	11720	11720	0
745	20250307	091900	8872680	11720	11730	11730	11720	97
746	20250307	091800	7735750	11830	11830	11830	11830	0
747	20250307	091700	7735750	11830	11830	11830	11830	0
748	20250307	091600	7735750	11830	11830	11830	11830	0
749	20250307	091500	7735750	11830	11830	11830	11830	0
750	20250307	091400	7735750	11830	11830	11830	11830	0
751	20250307	091300	7735750	11830	11730	11830	11730	32
752	20250307	091200	7360220	11830	11740	11830	11730	9
753	20250307	091100	7254430	11850	11850	11850	11850	0
754	20250307	091000	7254430	11850	11840	11850	11840	2
755	20250307	090900	7230740	11700	11710	11850	11700	209
756	20250307	090800	4784830	11730	11700	11730	11700	36
757	20250307	090700	4362850	11860	11840	11860	11840	10
758	20250307	090600	4244430	11700	11700	11700	11700	168
759	20250307	090500	2278830	11840	11840	11840	11840	1
760	20250307	090400	2266990	11860	11700	11860	11700	29
761	20250307	090300	1927530	11870	11860	11870	11860	31
762	20250307	090200	1559570	11670	11670	11670	11670	1
763	20250307	090100	1547900	11870	11870	11870	11870	0
764	20250307	090000	1547900	11870	11800	11870	11770	131