KissMeData/451220/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	215300	636723180	9690	9690	9690	9690	249
3	20250311	215200	636723180	9690	9690	9690	9690	0
4	20250311	215100	636723180	9690	9690	9690	9690	0
5	20250311	215000	636723180	9690	9690	9690	9690	0
6	20250311	214900	636723180	9690	9690	9690	9690	0
7	20250311	214800	636723180	9690	9690	9690	9690	0
8	20250311	214700	636723180	9690	9690	9690	9690	0
9	20250311	214600	636723180	9690	9690	9690	9690	0
10	20250311	214500	636723180	9690	9690	9690	9690	0
11	20250311	214400	636723180	9690	9690	9690	9690	0
12	20250311	214300	636723180	9690	9690	9690	9690	0
13	20250311	214200	636723180	9690	9690	9690	9690	0
14	20250311	214100	636723180	9690	9690	9690	9690	0
15	20250311	214000	636723180	9690	9690	9690	9690	0
16	20250311	213900	636723180	9690	9690	9690	9690	0
17	20250311	213800	636723180	9690	9690	9690	9690	0
18	20250311	213700	636723180	9690	9690	9690	9690	0
19	20250311	213600	636723180	9690	9690	9690	9690	0
20	20250311	213500	636723180	9690	9690	9690	9690	0
21	20250311	213400	636723180	9690	9690	9690	9690	0
22	20250311	213300	636723180	9690	9690	9690	9690	0
23	20250311	213200	636723180	9690	9690	9690	9690	0
24	20250311	213100	636723180	9690	9690	9690	9690	0
25	20250311	213000	636723180	9690	9690	9690	9690	0
26	20250311	212900	636723180	9690	9690	9690	9690	0
27	20250311	212800	636723180	9690	9690	9690	9690	0
28	20250311	212700	636723180	9690	9690	9690	9690	0
29	20250311	212600	636723180	9690	9690	9690	9690	0
30	20250311	212500	636723180	9690	9690	9690	9690	0
31	20250311	212400	636723180	9690	9690	9690	9690	0
32	20250311	212300	636723180	9690	9690	9690	9690	249
33	20250311	212200	636723180	9690	9690	9690	9690	0
34	20250311	212100	636723180	9690	9690	9690	9690	0
35	20250311	212000	636723180	9690	9690	9690	9690	0
36	20250311	211900	636723180	9690	9690	9690	9690	0
37	20250311	211800	636723180	9690	9690	9690	9690	0
38	20250311	211700	636723180	9690	9690	9690	9690	0
39	20250311	211600	636723180	9690	9690	9690	9690	0
40	20250311	211500	636723180	9690	9690	9690	9690	0
41	20250311	211400	636723180	9690	9690	9690	9690	0
42	20250311	211300	636723180	9690	9690	9690	9690	0
43	20250311	211200	636723180	9690	9690	9690	9690	0
44	20250311	211100	636723180	9690	9690	9690	9690	0
45	20250311	211000	636723180	9690	9690	9690	9690	0
46	20250311	210900	636723180	9690	9690	9690	9690	0
47	20250311	210800	636723180	9690	9690	9690	9690	0
48	20250311	210700	636723180	9690	9690	9690	9690	0
49	20250311	210600	636723180	9690	9690	9690	9690	0
50	20250311	210500	636723180	9690	9690	9690	9690	0
51	20250311	210400	636723180	9690	9690	9690	9690	0
52	20250311	210300	636723180	9690	9690	9690	9690	0
53	20250311	210200	636723180	9690	9690	9690	9690	0
54	20250311	210100	636723180	9690	9690	9690	9690	0
55	20250311	210000	636723180	9690	9690	9690	9690	0
56	20250311	205900	636723180	9690	9690	9690	9690	0
57	20250311	205800	636723180	9690	9690	9690	9690	0
58	20250311	205700	636723180	9690	9690	9690	9690	0
59	20250311	205600	636723180	9690	9690	9690	9690	0
60	20250311	205500	636723180	9690	9690	9690	9690	0
61	20250311	205400	636723180	9690	9690	9690	9690	0
62	20250311	205300	636723180	9690	9690	9690	9690	249
63	20250311	205200	636723180	9690	9690	9690	9690	0
64	20250311	205100	636723180	9690	9690	9690	9690	0
65	20250311	205000	636723180	9690	9690	9690	9690	0
66	20250311	204900	636723180	9690	9690	9690	9690	0
67	20250311	204800	636723180	9690	9690	9690	9690	0
68	20250311	204700	636723180	9690	9690	9690	9690	0
69	20250311	204600	636723180	9690	9690	9690	9690	0
70	20250311	204500	636723180	9690	9690	9690	9690	0
71	20250311	204400	636723180	9690	9690	9690	9690	0
72	20250311	204300	636723180	9690	9690	9690	9690	0
73	20250311	204200	636723180	9690	9690	9690	9690	0
74	20250311	204100	636723180	9690	9690	9690	9690	0
75	20250311	204000	636723180	9690	9690	9690	9690	0
76	20250311	203900	636723180	9690	9690	9690	9690	0
77	20250311	203800	636723180	9690	9690	9690	9690	0
78	20250311	203700	636723180	9690	9690	9690	9690	0
79	20250311	203600	636723180	9690	9690	9690	9690	0
80	20250311	203500	636723180	9690	9690	9690	9690	0
81	20250311	203400	636723180	9690	9690	9690	9690	0
82	20250311	203300	636723180	9690	9690	9690	9690	0
83	20250311	203200	636723180	9690	9690	9690	9690	0
84	20250311	203100	636723180	9690	9690	9690	9690	0
85	20250311	203000	636723180	9690	9690	9690	9690	0
86	20250311	202900	636723180	9690	9690	9690	9690	0
87	20250311	202800	636723180	9690	9690	9690	9690	0
88	20250311	202700	636723180	9690	9690	9690	9690	0
89	20250311	202600	636723180	9690	9690	9690	9690	0
90	20250311	202500	636723180	9690	9690	9690	9690	0
91	20250311	202400	636723180	9690	9690	9690	9690	0
92	20250311	202300	636723180	9690	9690	9690	9690	249
93	20250311	202200	636723180	9690	9690	9690	9690	0
94	20250311	202100	636723180	9690	9690	9690	9690	0
95	20250311	202000	636723180	9690	9690	9690	9690	0
96	20250311	201900	636723180	9690	9690	9690	9690	0
97	20250311	201800	636723180	9690	9690	9690	9690	0
98	20250311	201700	636723180	9690	9690	9690	9690	0
99	20250311	201600	636723180	9690	9690	9690	9690	0
100	20250311	201500	636723180	9690	9690	9690	9690	0
101	20250311	201400	636723180	9690	9690	9690	9690	0
102	20250311	201300	636723180	9690	9690	9690	9690	0
103	20250311	201200	636723180	9690	9690	9690	9690	0
104	20250311	201100	636723180	9690	9690	9690	9690	0
105	20250311	201000	636723180	9690	9690	9690	9690	0
106	20250311	200900	636723180	9690	9690	9690	9690	0
107	20250311	200800	636723180	9690	9690	9690	9690	0
108	20250311	200700	636723180	9690	9690	9690	9690	0
109	20250311	200600	636723180	9690	9690	9690	9690	0
110	20250311	200500	636723180	9690	9690	9690	9690	0
111	20250311	200400	636723180	9690	9690	9690	9690	0
112	20250311	200300	636723180	9690	9690	9690	9690	0
113	20250311	200200	636723180	9690	9690	9690	9690	0
114	20250311	200100	636723180	9690	9690	9690	9690	0
115	20250311	200000	636723180	9690	9690	9690	9690	0
116	20250311	195900	636723180	9690	9690	9690	9690	0
117	20250311	195800	636723180	9690	9690	9690	9690	0
118	20250311	195700	636723180	9690	9690	9690	9690	0
119	20250311	195600	636723180	9690	9690	9690	9690	0
120	20250311	195500	636723180	9690	9690	9690	9690	0
121	20250311	195400	636723180	9690	9690	9690	9690	0
122	20250311	195300	636723180	9690	9690	9690	9690	249
123	20250311	195200	636723180	9690	9690	9690	9690	0
124	20250311	195100	636723180	9690	9690	9690	9690	0
125	20250311	195000	636723180	9690	9690	9690	9690	0
126	20250311	194900	636723180	9690	9690	9690	9690	0
127	20250311	194800	636723180	9690	9690	9690	9690	0
128	20250311	194700	636723180	9690	9690	9690	9690	0
129	20250311	194600	636723180	9690	9690	9690	9690	0
130	20250311	194500	636723180	9690	9690	9690	9690	0
131	20250311	194400	636723180	9690	9690	9690	9690	0
132	20250311	194300	636723180	9690	9690	9690	9690	0
133	20250311	194200	636723180	9690	9690	9690	9690	0
134	20250311	194100	636723180	9690	9690	9690	9690	0
135	20250311	194000	636723180	9690	9690	9690	9690	0
136	20250311	193900	636723180	9690	9690	9690	9690	0
137	20250311	193800	636723180	9690	9690	9690	9690	0
138	20250311	193700	636723180	9690	9690	9690	9690	0
139	20250311	193600	636723180	9690	9690	9690	9690	0
140	20250311	193500	636723180	9690	9690	9690	9690	0
141	20250311	193400	636723180	9690	9690	9690	9690	0
142	20250311	193300	636723180	9690	9690	9690	9690	0
143	20250311	193200	636723180	9690	9690	9690	9690	0
144	20250311	193100	636723180	9690	9690	9690	9690	0
145	20250311	193000	636723180	9690	9690	9690	9690	0
146	20250311	192900	636723180	9690	9690	9690	9690	0
147	20250311	192800	636723180	9690	9690	9690	9690	0
148	20250311	192700	636723180	9690	9690	9690	9690	0
149	20250311	192600	636723180	9690	9690	9690	9690	0
150	20250311	192500	636723180	9690	9690	9690	9690	0
151	20250311	192400	636723180	9690	9690	9690	9690	0
152	20250311	192300	636723180	9690	9690	9690	9690	249
153	20250311	192200	636723180	9690	9690	9690	9690	0
154	20250311	192100	636723180	9690	9690	9690	9690	0
155	20250311	192000	636723180	9690	9690	9690	9690	0
156	20250311	191900	636723180	9690	9690	9690	9690	0
157	20250311	191800	636723180	9690	9690	9690	9690	0
158	20250311	191700	636723180	9690	9690	9690	9690	0
159	20250311	191600	636723180	9690	9690	9690	9690	0
160	20250311	191500	636723180	9690	9690	9690	9690	0
161	20250311	191400	636723180	9690	9690	9690	9690	0
162	20250311	191300	636723180	9690	9690	9690	9690	0
163	20250311	191200	636723180	9690	9690	9690	9690	0
164	20250311	191100	636723180	9690	9690	9690	9690	0
165	20250311	191000	636723180	9690	9690	9690	9690	0
166	20250311	190900	636723180	9690	9690	9690	9690	0
167	20250311	190800	636723180	9690	9690	9690	9690	0
168	20250311	190700	636723180	9690	9690	9690	9690	0
169	20250311	190600	636723180	9690	9690	9690	9690	0
170	20250311	190500	636723180	9690	9690	9690	9690	0
171	20250311	190400	636723180	9690	9690	9690	9690	0
172	20250311	190300	636723180	9690	9690	9690	9690	0
173	20250311	190200	636723180	9690	9690	9690	9690	0
174	20250311	190100	636723180	9690	9690	9690	9690	0
175	20250311	190000	636723180	9690	9690	9690	9690	0
176	20250311	185900	636723180	9690	9690	9690	9690	0
177	20250311	185800	636723180	9690	9690	9690	9690	0
178	20250311	185700	636723180	9690	9690	9690	9690	0
179	20250311	185600	636723180	9690	9690	9690	9690	0
180	20250311	185500	636723180	9690	9690	9690	9690	0
181	20250311	185400	636723180	9690	9690	9690	9690	0
182	20250311	185300	636723180	9690	9690	9690	9690	249
183	20250311	185200	636723180	9690	9690	9690	9690	0
184	20250311	185100	636723180	9690	9690	9690	9690	0
185	20250311	185000	636723180	9690	9690	9690	9690	0
186	20250311	184900	636723180	9690	9690	9690	9690	0
187	20250311	184800	636723180	9690	9690	9690	9690	0
188	20250311	184700	636723180	9690	9690	9690	9690	0
189	20250311	184600	636723180	9690	9690	9690	9690	0
190	20250311	184500	636723180	9690	9690	9690	9690	0
191	20250311	184400	636723180	9690	9690	9690	9690	0
192	20250311	184300	636723180	9690	9690	9690	9690	0
193	20250311	184200	636723180	9690	9690	9690	9690	0
194	20250311	184100	636723180	9690	9690	9690	9690	0
195	20250311	184000	636723180	9690	9690	9690	9690	0
196	20250311	183900	636723180	9690	9690	9690	9690	0
197	20250311	183800	636723180	9690	9690	9690	9690	0
198	20250311	183700	636723180	9690	9690	9690	9690	0
199	20250311	183600	636723180	9690	9690	9690	9690	0
200	20250311	183500	636723180	9690	9690	9690	9690	0
201	20250311	183400	636723180	9690	9690	9690	9690	0
202	20250311	183300	636723180	9690	9690	9690	9690	0
203	20250311	183200	636723180	9690	9690	9690	9690	0
204	20250311	183100	636723180	9690	9690	9690	9690	0
205	20250311	183000	636723180	9690	9690	9690	9690	0
206	20250311	182900	636723180	9690	9690	9690	9690	0
207	20250311	182800	636723180	9690	9690	9690	9690	0
208	20250311	182700	636723180	9690	9690	9690	9690	0
209	20250311	182600	636723180	9690	9690	9690	9690	0
210	20250311	182500	636723180	9690	9690	9690	9690	0
211	20250311	182400	636723180	9690	9690	9690	9690	0
212	20250311	182300	636723180	9690	9690	9690	9690	249
213	20250311	182200	636723180	9690	9690	9690	9690	0
214	20250311	182100	636723180	9690	9690	9690	9690	0
215	20250311	182000	636723180	9690	9690	9690	9690	0
216	20250311	181900	636723180	9690	9690	9690	9690	0
217	20250311	181800	636723180	9690	9690	9690	9690	0
218	20250311	181700	636723180	9690	9690	9690	9690	0
219	20250311	181600	636723180	9690	9690	9690	9690	0
220	20250311	181500	636723180	9690	9690	9690	9690	0
221	20250311	181400	636723180	9690	9690	9690	9690	0
222	20250311	181300	636723180	9690	9690	9690	9690	0
223	20250311	181200	636723180	9690	9690	9690	9690	0
224	20250311	181100	636723180	9690	9690	9690	9690	0
225	20250311	181000	636723180	9690	9690	9690	9690	0
226	20250311	180900	636723180	9690	9690	9690	9690	0
227	20250311	180800	636723180	9690	9690	9690	9690	0
228	20250311	180700	636723180	9690	9690	9690	9690	0
229	20250311	180600	636723180	9690	9690	9690	9690	0
230	20250311	180500	636723180	9690	9690	9690	9690	0
231	20250311	180400	636723180	9690	9690	9690	9690	0
232	20250311	180300	636723180	9690	9690	9690	9690	0
233	20250311	180200	636723180	9690	9690	9690	9690	0
234	20250311	180100	636723180	9690	9690	9690	9690	0
235	20250311	180000	636723180	9690	9690	9690	9690	0
236	20250311	175900	636723180	9690	9690	9690	9690	0
237	20250311	175800	636723180	9690	9690	9690	9690	0
238	20250311	175700	636723180	9690	9690	9690	9690	0
239	20250311	175600	636723180	9690	9690	9690	9690	0
240	20250311	175500	636723180	9690	9690	9690	9690	0
241	20250311	175400	636723180	9690	9690	9690	9690	0
242	20250311	175300	636723180	9690	9690	9690	9690	249
243	20250311	175200	636723180	9690	9690	9690	9690	0
244	20250311	175100	636723180	9690	9690	9690	9690	0
245	20250311	175000	636723180	9690	9690	9690	9690	0
246	20250311	174900	636723180	9690	9690	9690	9690	0
247	20250311	174800	636723180	9690	9690	9690	9690	0
248	20250311	174700	636723180	9690	9690	9690	9690	0
249	20250311	174600	636723180	9690	9690	9690	9690	0
250	20250311	174500	636723180	9690	9690	9690	9690	0
251	20250311	174400	636723180	9690	9690	9690	9690	0
252	20250311	174300	636723180	9690	9690	9690	9690	0
253	20250311	174200	636723180	9690	9690	9690	9690	0
254	20250311	174100	636723180	9690	9690	9690	9690	0
255	20250311	174000	636723180	9690	9690	9690	9690	0
256	20250311	173900	636723180	9690	9690	9690	9690	0
257	20250311	173800	636723180	9690	9690	9690	9690	0
258	20250311	173700	636723180	9690	9690	9690	9690	0
259	20250311	173600	636723180	9690	9690	9690	9690	0
260	20250311	173500	636723180	9690	9690	9690	9690	0
261	20250311	173400	636723180	9690	9690	9690	9690	0
262	20250311	173300	636723180	9690	9690	9690	9690	0
263	20250311	173200	636723180	9690	9690	9690	9690	0
264	20250311	173100	636723180	9690	9690	9690	9690	0
265	20250311	173000	636723180	9690	9690	9690	9690	0
266	20250311	172900	636723180	9690	9690	9690	9690	0
267	20250311	172800	636723180	9690	9690	9690	9690	0
268	20250311	172700	636723180	9690	9690	9690	9690	0
269	20250311	172600	636723180	9690	9690	9690	9690	0
270	20250311	172500	636723180	9690	9690	9690	9690	0
271	20250311	172400	636723180	9690	9690	9690	9690	0
272	20250311	172300	636723180	9690	9690	9690	9690	249
273	20250311	172200	636723180	9690	9690	9690	9690	0
274	20250311	172100	636723180	9690	9690	9690	9690	0
275	20250311	172000	636723180	9690	9690	9690	9690	0
276	20250311	171900	636723180	9690	9690	9690	9690	0
277	20250311	171800	636723180	9690	9690	9690	9690	0
278	20250311	171700	636723180	9690	9690	9690	9690	0
279	20250311	171600	636723180	9690	9690	9690	9690	0
280	20250311	171500	636723180	9690	9690	9690	9690	0
281	20250311	171400	636723180	9690	9690	9690	9690	0
282	20250311	171300	636723180	9690	9690	9690	9690	0
283	20250311	171200	636723180	9690	9690	9690	9690	0
284	20250311	171100	636723180	9690	9690	9690	9690	0
285	20250311	171000	636723180	9690	9690	9690	9690	0
286	20250311	170900	636723180	9690	9690	9690	9690	0
287	20250311	170800	636723180	9690	9690	9690	9690	0
288	20250311	170700	636723180	9690	9690	9690	9690	0
289	20250311	170600	636723180	9690	9690	9690	9690	0
290	20250311	170500	636723180	9690	9690	9690	9690	0
291	20250311	170400	636723180	9690	9690	9690	9690	0
292	20250311	170300	636723180	9690	9690	9690	9690	0
293	20250311	170200	636723180	9690	9690	9690	9690	0
294	20250311	170100	636723180	9690	9690	9690	9690	0
295	20250311	170000	636723180	9690	9690	9690	9690	0
296	20250311	165900	636723180	9690	9690	9690	9690	0
297	20250311	165800	636723180	9690	9690	9690	9690	0
298	20250311	165700	636723180	9690	9690	9690	9690	0
299	20250311	165600	636723180	9690	9690	9690	9690	0
300	20250311	165500	636723180	9690	9690	9690	9690	0
301	20250311	165400	636723180	9690	9690	9690	9690	0
302	20250311	165300	636723180	9690	9690	9690	9690	249
303	20250311	165200	636723180	9690	9690	9690	9690	0
304	20250311	165100	636723180	9690	9690	9690	9690	0
305	20250311	165000	636723180	9690	9690	9690	9690	0
306	20250311	164900	636723180	9690	9690	9690	9690	0
307	20250311	164800	636723180	9690	9690	9690	9690	0
308	20250311	164700	636723180	9690	9690	9690	9690	0
309	20250311	164600	636723180	9690	9690	9690	9690	0
310	20250311	164500	636723180	9690	9690	9690	9690	0
311	20250311	164400	636723180	9690	9690	9690	9690	0
312	20250311	164300	636723180	9690	9690	9690	9690	0
313	20250311	164200	636723180	9690	9690	9690	9690	0
314	20250311	164100	636723180	9690	9690	9690	9690	0
315	20250311	164000	636723180	9690	9690	9690	9690	0
316	20250311	163900	636723180	9690	9690	9690	9690	0
317	20250311	163800	636723180	9690	9690	9690	9690	0
318	20250311	163700	636723180	9690	9690	9690	9690	0
319	20250311	163600	636723180	9690	9690	9690	9690	0
320	20250311	163500	636723180	9690	9690	9690	9690	0
321	20250311	163400	636723180	9690	9690	9690	9690	0
322	20250311	163300	636723180	9690	9690	9690	9690	0
323	20250311	163200	636723180	9690	9690	9690	9690	0
324	20250311	163100	636723180	9690	9690	9690	9690	0
325	20250311	163000	636723180	9690	9690	9690	9690	0
326	20250311	162900	636723180	9690	9690	9690	9690	0
327	20250311	162800	636723180	9690	9690	9690	9690	0
328	20250311	162700	636723180	9690	9690	9690	9690	0
329	20250311	162600	636723180	9690	9690	9690	9690	0
330	20250311	162500	636723180	9690	9690	9690	9690	0
331	20250311	162400	636723180	9690	9690	9690	9690	0
332	20250311	162300	636723180	9690	9690	9690	9690	249
333	20250311	162200	636723180	9690	9690	9690	9690	0
334	20250311	162100	636723180	9690	9690	9690	9690	0
335	20250311	162000	636723180	9690	9690	9690	9690	0
336	20250311	161900	636723180	9690	9690	9690	9690	0
337	20250311	161800	636723180	9690	9690	9690	9690	0
338	20250311	161700	636723180	9690	9690	9690	9690	0
339	20250311	161600	636723180	9690	9690	9690	9690	0
340	20250311	161500	636723180	9690	9690	9690	9690	0
341	20250311	161400	636723180	9690	9690	9690	9690	0
342	20250311	161300	636723180	9690	9690	9690	9690	0
343	20250311	161200	636723180	9690	9690	9690	9690	0
344	20250311	161100	636723180	9690	9690	9690	9690	0
345	20250311	161000	636723180	9690	9690	9690	9690	0
346	20250311	160900	636723180	9690	9690	9690	9690	0
347	20250311	160800	636723180	9690	9690	9690	9690	0
348	20250311	160700	636723180	9690	9690	9690	9690	0
349	20250311	160600	636723180	9690	9690	9690	9690	0
350	20250311	160500	636723180	9690	9690	9690	9690	0
351	20250311	160400	636723180	9690	9690	9690	9690	0
352	20250311	160300	636723180	9690	9690	9690	9690	0
353	20250311	160200	636723180	9690	9690	9690	9690	0
354	20250311	160100	636723180	9690	9690	9690	9690	0
355	20250311	160000	636723180	9690	9690	9690	9690	0
356	20250311	155900	636723180	9690	9690	9690	9690	0
357	20250311	155800	636723180	9690	9690	9690	9690	0
358	20250311	155700	636723180	9690	9690	9690	9690	0
359	20250311	155600	636723180	9690	9690	9690	9690	0
360	20250311	155500	636723180	9690	9690	9690	9690	0
361	20250311	155400	636723180	9690	9690	9690	9690	0
362	20250311	155300	636723180	9690	9690	9690	9690	249
363	20250311	155200	636723180	9690	9690	9690	9690	0
364	20250311	155100	636723180	9690	9690	9690	9690	0
365	20250311	155000	636723180	9690	9690	9690	9690	0
366	20250311	154900	636723180	9690	9690	9690	9690	0
367	20250311	154800	636723180	9690	9690	9690	9690	0
368	20250311	154700	636723180	9690	9690	9690	9690	0
369	20250311	154600	636723180	9690	9690	9690	9690	0
370	20250311	154500	636723180	9690	9690	9690	9690	0
371	20250311	154400	636723180	9690	9690	9690	9690	0
372	20250311	154300	636723180	9690	9690	9690	9690	0
373	20250311	154200	636723180	9690	9690	9690	9690	0
374	20250311	154100	636723180	9690	9690	9690	9690	0
375	20250311	154000	636723180	9690	9690	9690	9690	0
376	20250311	153900	636723180	9690	9690	9690	9690	0
377	20250311	153800	636723180	9690	9690	9690	9690	0
378	20250311	153700	636723180	9690	9690	9690	9690	0
379	20250311	153600	636723180	9690	9690	9690	9690	0
380	20250311	153500	636723180	9690	9690	9690	9690	0
381	20250311	153400	636723180	9690	9690	9690	9690	0
382	20250311	153300	636723180	9690	9690	9690	9690	0
383	20250311	153200	636723180	9690	9690	9690	9690	0
384	20250311	153100	636723180	9690	9690	9690	9690	0
385	20250311	153000	636723180	9690	9690	9690	9690	249
386	20250311	152900	634310370	9690	9690	9690	9690	0
387	20250311	152800	634310370	9690	9690	9690	9690	0
388	20250311	152700	634310370	9690	9690	9690	9690	0
389	20250311	152600	634310370	9690	9690	9690	9690	0
390	20250311	152500	634310370	9690	9690	9690	9690	0
391	20250311	152400	634310370	9690	9690	9690	9690	0
392	20250311	152300	634310370	9690	9690	9690	9690	0
393	20250311	152200	634310370	9690	9690	9690	9690	0
394	20250311	152100	634310370	9690	9690	9690	9690	0
395	20250311	152000	634310370	9690	9690	9690	9690	0
396	20250311	151900	634310370	9690	9680	9690	9650	186
397	20250311	151800	632511100	9690	9690	9690	9690	6
398	20250311	151700	632452960	9710	9710	9710	9710	100
399	20250311	151600	631481960	9710	9710	9710	9710	110
400	20250311	151500	630413860	9720	9720	9720	9720	0
401	20250311	151400	630413860	9720	9720	9720	9720	356
402	20250311	151300	626953540	9720	9720	9720	9720	0
403	20250311	151200	626953540	9720	9720	9720	9720	408
404	20250311	151100	622987780	9720	9700	9720	9700	105
405	20250311	151000	621969260	9720	9700	9720	9700	2
406	20250311	150900	621949840	9720	9720	9720	9720	0
407	20250311	150800	621949840	9720	9720	9720	9720	0
408	20250311	150700	621949840	9720	9710	9720	9710	56
409	20250311	150600	621405530	9720	9720	9720	9690	12
410	20250311	150500	621288930	9720	9720	9720	9720	0
411	20250311	150400	621288930	9720	9720	9720	9720	0
412	20250311	150300	621288930	9720	9700	9720	9700	8
413	20250311	150200	621211310	9680	9680	9680	9680	8
414	20250311	150100	621133870	9680	9680	9680	9680	1
415	20250311	150000	621124190	9700	9700	9700	9700	120
416	20250311	145900	619960190	9700	9700	9700	9700	20
417	20250311	145800	619766190	9700	9700	9700	9700	6
418	20250311	145700	619707990	9700	9700	9700	9700	36
419	20250311	145600	619358790	9700	9700	9700	9700	10
420	20250311	145500	619261790	9700	9670	9700	9670	132
421	20250311	145400	617985270	9670	9670	9670	9670	0
422	20250311	145300	617985270	9670	9670	9670	9670	0
423	20250311	145200	617985270	9670	9670	9670	9670	0
424	20250311	145100	617985270	9670	9670	9670	9670	0
425	20250311	145000	617985270	9670	9650	9670	9650	28
426	20250311	144900	617715050	9630	9640	9650	9630	48
427	20250311	144800	617252410	9640	9640	9640	9640	3
428	20250311	144700	617223490	9635	9635	9635	9635	12
429	20250311	144600	617107870	9640	9640	9640	9640	0
430	20250311	144500	617107870	9640	9640	9640	9640	0
431	20250311	144400	617107870	9640	9640	9640	9640	0
432	20250311	144300	617107870	9640	9640	9640	9640	2
433	20250311	144200	617088590	9650	9650	9650	9650	0
434	20250311	144100	617088590	9650	9650	9650	9650	0
435	20250311	144000	617088590	9650	9650	9650	9650	0
436	20250311	143900	617088590	9650	9650	9650	9650	0
437	20250311	143800	617088590	9650	9650	9650	9650	4
438	20250311	143700	617049990	9650	9630	9650	9630	121
439	20250311	143600	615884740	9650	9650	9650	9650	0
440	20250311	143500	615884740	9650	9650	9650	9650	2
441	20250311	143400	615865440	9650	9650	9650	9650	2
442	20250311	143300	615846140	9650	9640	9650	9640	6
443	20250311	143200	615788290	9650	9650	9650	9650	60
444	20250311	143100	615209290	9650	9650	9650	9650	1
445	20250311	143000	615199640	9630	9630	9630	9630	47
446	20250311	142900	614747030	9640	9630	9640	9630	53
447	20250311	142800	614236630	9640	9640	9640	9640	0
448	20250311	142700	614236630	9640	9640	9640	9640	52
449	20250311	142600	613735350	9650	9650	9650	9650	0
450	20250311	142500	613735350	9650	9650	9650	9650	1
451	20250311	142400	613725700	9610	9610	9610	9610	0
452	20250311	142300	613725700	9610	9610	9610	9610	0
453	20250311	142200	613725700	9610	9610	9610	9610	0
454	20250311	142100	613725700	9610	9610	9610	9610	0
455	20250311	142000	613725700	9610	9610	9610	9610	0
456	20250311	141900	613725700	9610	9610	9610	9610	0
457	20250311	141800	613725700	9610	9610	9610	9610	0
458	20250311	141700	613725700	9610	9610	9610	9610	0
459	20250311	141600	613725700	9610	9640	9640	9610	50
460	20250311	141500	613244810	9650	9650	9650	9650	0
461	20250311	141400	613244810	9650	9650	9650	9650	0
462	20250311	141300	613244810	9650	9650	9650	9650	2
463	20250311	141200	613225510	9660	9670	9670	9660	56
464	20250311	141100	612684490	9670	9670	9670	9670	0
465	20250311	141000	612684490	9670	9670	9670	9670	5
466	20250311	140900	612636140	9680	9680	9680	9680	11
467	20250311	140800	612529660	9690	9710	9710	9690	25
468	20250311	140700	612287370	9720	9730	9730	9720	11
469	20250311	140600	612180440	9730	9730	9730	9730	0
470	20250311	140500	612180440	9730	9755	9755	9730	3
471	20250311	140400	612151215	9770	9770	9770	9770	0
472	20250311	140300	612151215	9770	9770	9770	9770	0
473	20250311	140200	612151215	9770	9770	9770	9770	41
474	20250311	140100	611750645	9770	9740	9770	9740	319
475	20250311	140000	608637835	9740	9740	9740	9740	1
476	20250311	135900	608628095	9750	9750	9750	9750	0
477	20250311	135800	608628095	9750	9750	9750	9750	100
478	20250311	135700	607653095	9750	9750	9750	9750	0
479	20250311	135600	607653095	9750	9750	9750	9750	0
480	20250311	135500	607653095	9750	9750	9750	9750	0
481	20250311	135400	607653095	9750	9750	9750	9750	0
482	20250311	135300	607653095	9750	9750	9750	9750	0
483	20250311	135200	607653095	9750	9750	9750	9750	0
484	20250311	135100	607653095	9750	9750	9750	9750	0
485	20250311	135000	607653095	9750	9750	9750	9750	71
486	20250311	134900	606960845	9750	9750	9750	9750	20
487	20250311	134800	606765845	9650	9750	9750	9650	21
488	20250311	134700	606562655	9740	9740	9740	9740	200
489	20250311	134600	604614655	9740	9740	9740	9740	0
490	20250311	134500	604614655	9740	9740	9740	9740	361
491	20250311	134400	601098515	9690	9690	9690	9690	0
492	20250311	134300	601098515	9690	9690	9690	9690	0
493	20250311	134200	601098515	9690	9690	9690	9690	0
494	20250311	134100	601098515	9690	9690	9690	9690	0
495	20250311	134000	601098515	9690	9690	9690	9690	31
496	20250311	133900	600798125	9700	9700	9700	9700	0
497	20250311	133800	600798125	9700	9700	9700	9700	0
498	20250311	133700	600798125	9700	9700	9700	9700	20
499	20250311	133600	600604125	9700	9700	9700	9700	0
500	20250311	133500	600604125	9700	9700	9700	9700	40
501	20250311	133400	600216125	9700	9700	9700	9700	40
502	20250311	133300	599828125	9700	9700	9700	9700	0
503	20250311	133200	599828125	9700	9700	9700	9700	250
504	20250311	133100	597403125	9700	9700	9700	9700	0
505	20250311	133000	597403125	9700	9700	9700	9700	0
506	20250311	132900	597403125	9700	9700	9700	9700	0
507	20250311	132800	597403125	9700	9700	9700	9700	2
508	20250311	132700	597383725	9700	9700	9700	9700	0
509	20250311	132600	597383725	9700	9700	9700	9700	272
510	20250311	132500	594745325	9700	9680	9700	9680	385
511	20250311	132400	591014505	9680	9680	9680	9680	0
512	20250311	132300	591014505	9680	9680	9680	9680	100
513	20250311	132200	590046505	9670	9670	9670	9670	0
514	20250311	132100	590046505	9670	9670	9670	9670	0
515	20250311	132000	590046505	9670	9670	9670	9670	17
516	20250311	131900	589882115	9670	9670	9670	9670	0
517	20250311	131800	589882115	9670	9670	9670	9670	0
518	20250311	131700	589882115	9670	9650	9670	9650	10
519	20250311	131600	589785435	9650	9650	9650	9650	0
520	20250311	131500	589785435	9650	9650	9650	9650	0
521	20250311	131400	589785435	9650	9650	9650	9650	0
522	20250311	131300	589785435	9650	9650	9650	9650	0
523	20250311	131200	589785435	9650	9650	9650	9650	103
524	20250311	131100	588791485	9650	9650	9650	9650	0
525	20250311	131000	588791485	9650	9620	9650	9620	347
526	20250311	130900	585446975	9550	9550	9550	9550	27
527	20250311	130800	585189125	9570	9610	9610	9570	331
528	20250311	130700	582015105	9610	9610	9610	9610	1
529	20250311	130600	582005495	9630	9630	9630	9630	0
530	20250311	130500	582005495	9630	9630	9630	9630	0
531	20250311	130400	582005495	9630	9630	9630	9630	0
532	20250311	130300	582005495	9630	9630	9630	9630	1
533	20250311	130200	581995865	9610	9610	9610	9610	7
534	20250311	130100	581928595	9630	9630	9630	9630	1
535	20250311	130000	581918965	9630	9610	9630	9600	41
536	20250311	125900	581524845	9620	9620	9620	9620	0
537	20250311	125800	581524845	9620	9620	9620	9620	2
538	20250311	125700	581505605	9620	9620	9620	9620	0
539	20250311	125600	581505605	9620	9620	9620	9620	17
540	20250311	125500	581342065	9620	9620	9620	9620	0
541	20250311	125400	581342065	9620	9620	9620	9620	1
542	20250311	125300	581332445	9610	9610	9610	9610	0
543	20250311	125200	581332445	9610	9620	9620	9590	106
544	20250311	125100	580315755	9610	9620	9620	9610	2
545	20250311	125000	580296525	9590	9590	9590	9590	0
546	20250311	124900	580296525	9590	9600	9600	9590	114
547	20250311	124800	579203255	9600	9600	9600	9600	0
548	20250311	124700	579203255	9600	9600	9600	9600	100
549	20250311	124600	578243255	9590	9590	9590	9590	0
550	20250311	124500	578243255	9590	9590	9590	9590	0
551	20250311	124400	578243255	9590	9590	9590	9590	101
552	20250311	124300	577274665	9590	9590	9590	9590	0
553	20250311	124200	577274665	9590	9590	9590	9590	0
554	20250311	124100	577274665	9590	9590	9590	9590	5
555	20250311	124000	577226715	9580	9610	9620	9580	1156
556	20250311	123900	566126315	9620	9620	9620	9620	25
557	20250311	123800	565885815	9630	9630	9630	9630	0
558	20250311	123700	565885815	9630	9630	9630	9630	1
559	20250311	123600	565876185	9630	9630	9630	9630	0
560	20250311	123500	565876185	9630	9630	9630	9630	23
561	20250311	123400	565654695	9630	9630	9630	9630	2
562	20250311	123300	565635435	9630	9630	9630	9630	1
563	20250311	123200	565625805	9630	9630	9630	9630	2
564	20250311	123100	565606545	9630	9630	9630	9630	72
565	20250311	123000	564913185	9630	9630	9630	9630	47
566	20250311	122900	564460575	9650	9650	9650	9650	0
567	20250311	122800	564460575	9650	9640	9650	9640	9
568	20250311	122700	564373795	9640	9650	9650	9640	121
569	20250311	122600	563207155	9650	9660	9660	9650	14
570	20250311	122500	563072035	9680	9670	9680	9670	11
571	20250311	122400	562965595	9680	9670	9680	9670	21
572	20250311	122300	562762515	9670	9680	9680	9670	3
573	20250311	122200	562733485	9650	9650	9650	9650	50
574	20250311	122100	562250985	9650	9650	9650	9650	0
575	20250311	122000	562250985	9650	9650	9650	9650	25
576	20250311	121900	562009735	9650	9650	9650	9650	1
577	20250311	121800	562000085	9650	9650	9650	9650	0
578	20250311	121700	562000085	9650	9650	9650	9650	0
579	20250311	121600	562000085	9650	9650	9650	9650	0
580	20250311	121500	562000085	9650	9650	9650	9650	20
581	20250311	121400	561807085	9620	9620	9620	9620	2
582	20250311	121300	561787845	9630	9630	9630	9630	2
583	20250311	121200	561768585	9630	9640	9640	9630	3
584	20250311	121100	561739675	9650	9650	9650	9650	1
585	20250311	121000	561730025	9650	9650	9650	9600	130
586	20250311	120900	560480545	9650	9650	9650	9650	108
587	20250311	120800	559438345	9650	9630	9650	9630	200
588	20250311	120700	557510385	9600	9600	9600	9600	0
589	20250311	120600	557510385	9600	9580	9600	9580	235
590	20250311	120500	555255925	9580	9580	9580	9580	0
591	20250311	120400	555255925	9580	9580	9580	9580	0
592	20250311	120300	555255925	9580	9580	9580	9580	0
593	20250311	120200	555255925	9580	9580	9580	9580	0
594	20250311	120100	555255925	9580	9580	9580	9580	0
595	20250311	120000	555255925	9580	9580	9580	9580	0
596	20250311	115900	555255925	9580	9580	9580	9580	0
597	20250311	115800	555255925	9580	9580	9580	9580	1
598	20250311	115700	555246345	9560	9570	9570	9560	40
599	20250311	115600	554863935	9580	9580	9580	9580	1
600	20250311	115500	554854355	9590	9590	9590	9590	0
601	20250311	115400	554854355	9590	9590	9590	9590	104
602	20250311	115300	553856995	9590	9570	9590	9560	101
603	20250311	115200	552891395	9560	9560	9560	9560	0
604	20250311	115100	552891395	9560	9560	9560	9560	0
605	20250311	115000	552891395	9560	9560	9560	9560	0
606	20250311	114900	552891395	9560	9560	9560	9560	0
607	20250311	114800	552891395	9560	9560	9560	9560	0
608	20250311	114700	552891395	9560	9560	9560	9560	0
609	20250311	114600	552891395	9560	9560	9560	9560	16
610	20250311	114500	552738435	9570	9590	9590	9570	2
611	20250311	114400	552719275	9570	9570	9570	9570	0
612	20250311	114300	552719275	9570	9570	9570	9570	100
613	20250311	114200	551762275	9570	9570	9570	9570	0
614	20250311	114100	551762275	9570	9570	9570	9570	50
615	20250311	114000	551283775	9570	9590	9590	9570	4
616	20250311	113900	551245435	9590	9590	9590	9590	0
617	20250311	113800	551245435	9590	9590	9590	9590	21
618	20250311	113700	551044045	9600	9600	9600	9600	21
619	20250311	113600	550842445	9600	9600	9600	9600	0
620	20250311	113500	550842445	9600	9600	9600	9600	20
621	20250311	113400	550650445	9580	9590	9590	9570	633
622	20250311	113300	544591565	9600	9600	9600	9600	7
623	20250311	113200	544524365	9640	9640	9640	9640	0
624	20250311	113100	544524365	9640	9610	9640	9610	63
625	20250311	113000	543917105	9640	9530	9640	9530	359
626	20250311	112900	540482685	9510	9440	9510	9440	2910
627	20250311	112800	512851255	9440	9440	9440	9440	0
628	20250311	112700	512851255	9440	9440	9440	9440	0
629	20250311	112600	512851255	9440	9450	9450	9440	81
630	20250311	112500	512086185	9460	9460	9460	9460	14
631	20250311	112400	511953745	9460	9460	9460	9460	94
632	20250311	112300	511064505	9460	9460	9460	9460	50
633	20250311	112200	510591505	9460	9460	9460	9460	20
634	20250311	112100	510402305	9460	9460	9460	9460	1
635	20250311	112000	510392845	9450	9450	9450	9450	10
636	20250311	111900	510298345	9450	9450	9450	9450	49
637	20250311	111800	509835295	9450	9450	9450	9450	695
638	20250311	111700	503267545	9450	9450	9450	9450	1
639	20250311	111600	503258095	9370	9430	9440	9370	98
640	20250311	111500	502335595	9420	9410	9420	9410	52
641	20250311	111400	501846175	9410	9410	9410	9410	0
642	20250311	111300	501846175	9410	9410	9410	9410	5
643	20250311	111200	501799125	9410	9390	9410	9390	6
644	20250311	111100	501742685	9390	9390	9390	9390	14
645	20250311	111000	501611225	9380	9380	9380	9380	0
646	20250311	110900	501611225	9380	9380	9380	9380	14
647	20250311	110800	501479905	9380	9380	9380	9380	7
648	20250311	110700	501414245	9360	9360	9360	9360	313
649	20250311	110600	498484565	9360	9360	9360	9360	96
650	20250311	110500	497586005	9360	9360	9360	9360	46
651	20250311	110400	497155445	9360	9360	9360	9360	7
652	20250311	110300	497089925	9360	9360	9360	9360	11
653	20250311	110200	496986965	9360	9360	9360	9360	12
654	20250311	110100	496874645	9360	9360	9360	9360	5
655	20250311	110000	496827845	9360	9360	9360	9360	2
656	20250311	105900	496809125	9360	9360	9360	9360	0
657	20250311	105800	496809125	9360	9360	9360	9360	2
658	20250311	105700	496790405	9350	9350	9350	9350	0
659	20250311	105600	496790405	9350	9360	9360	9350	24
660	20250311	105500	496565915	9360	9360	9360	9360	18
661	20250311	105400	496397435	9350	9350	9350	9350	0
662	20250311	105300	496397435	9350	9350	9350	9350	0
663	20250311	105200	496397435	9350	9360	9360	9350	22
664	20250311	105100	496191715	9350	9350	9350	9350	0
665	20250311	105000	496191715	9350	9350	9350	9350	0
666	20250311	104900	496191715	9350	9370	9370	9350	268
667	20250311	104800	493684875	9350	9350	9350	9350	0
668	20250311	104700	493684875	9350	9350	9350	9350	0
669	20250311	104600	493684875	9350	9350	9350	9350	0
670	20250311	104500	493684875	9350	9400	9400	9350	123
671	20250311	104400	492533335	9400	9410	9410	9400	45
672	20250311	104300	492109935	9400	9400	9400	9400	268
673	20250311	104200	489590735	9390	9370	9390	9370	781
674	20250311	104100	482265295	9350	9350	9350	9350	0
675	20250311	104000	482265295	9350	9350	9350	9350	51
676	20250311	103900	481788445	9380	9380	9380	9380	65
677	20250311	103800	481178745	9380	9380	9380	9380	21
678	20250311	103700	480981765	9380	9380	9380	9380	0
679	20250311	103600	480981765	9380	9380	9380	9380	10
680	20250311	103500	480887965	9380	9380	9390	9380	85
681	20250311	103400	480090525	9380	9380	9380	9380	1
682	20250311	103300	480081145	9380	9360	9380	9360	446
683	20250311	103200	475898645	9360	9360	9360	9360	2
684	20250311	103100	475879925	9320	9320	9320	9320	0
685	20250311	103000	475879925	9320	9320	9320	9320	1
686	20250311	102900	475870605	9310	9310	9310	9310	0
687	20250311	102800	475870605	9310	9290	9310	9290	1183
688	20250311	102700	464867055	9280	9280	9280	9280	24
689	20250311	102600	464644335	9250	9250	9250	9250	289
690	20250311	102500	461971085	9190	9230	9230	9190	1000
691	20250311	102400	452775765	9250	9250	9250	9250	2
692	20250311	102300	452757265	9270	9270	9270	9270	129
693	20250311	102200	451561435	9270	9200	9270	9190	299
694	20250311	102100	448794425	9260	9260	9260	9260	0
695	20250311	102000	448794425	9260	9210	9260	9170	2566
696	20250311	101900	425182885	9210	9220	9230	9210	616
697	20250311	101800	419506985	9230	9240	9240	9230	1153
698	20250311	101700	408864695	9230	9260	9260	9230	265
699	20250311	101600	406417245	9270	9250	9270	9220	1353
700	20250311	101500	393926295	9250	9260	9260	9250	1030
701	20250311	101400	384393865	9260	9280	9280	9260	50
702	20250311	101300	383930395	9280	9290	9290	9280	86
703	20250311	101200	383131675	9290	9290	9300	9290	326
704	20250311	101100	380102085	9290	9300	9300	9290	4
705	20250311	101000	380064915	9300	9300	9300	9300	1
706	20250311	100900	380055615	9300	9310	9310	9300	4
707	20250311	100800	380018395	9260	9270	9270	9260	414
708	20250311	100700	376181915	9280	9280	9280	9280	114
709	20250311	100600	375123995	9310	9310	9310	9310	210
710	20250311	100500	373168895	9300	9320	9320	9300	439
711	20250311	100400	369084335	9380	9380	9380	9380	30
712	20250311	100300	368802935	9380	9380	9380	9380	1
713	20250311	100200	368793555	9390	9390	9390	9390	0
714	20250311	100100	368793555	9390	9410	9410	9390	329
715	20250311	100000	365704185	9340	9400	9400	9200	5256
716	20250311	095900	316813825	9390	9390	9390	9390	0
717	20250311	095800	316813825	9390	9390	9390	9390	0
718	20250311	095700	316813825	9390	9400	9400	9390	52
719	20250311	095600	316325145	9390	9420	9420	9390	1439
720	20250311	095500	302798135	9410	9410	9410	9410	0
721	20250311	095400	302798135	9410	9420	9420	9410	94
722	20250311	095300	301913245	9420	9480	9480	9420	586
723	20250311	095200	296385365	9480	9480	9480	9480	100
724	20250311	095100	295437365	9480	9480	9480	9480	0
725	20250311	095000	295437365	9480	9480	9480	9480	13
726	20250311	094900	295314125	9430	9430	9430	9430	414
727	20250311	094800	291410105	9400	9430	9430	9400	467
728	20250311	094700	287013535	9400	9400	9400	9400	23
729	20250311	094600	286797335	9390	9430	9430	9390	111
730	20250311	094500	285752455	9400	9450	9450	9400	4606
731	20250311	094400	242380605	9460	9500	9500	9460	78
732	20250311	094300	241641145	9500	9510	9510	9500	101
733	20250311	094200	240680985	9510	9500	9525	9500	514
734	20250311	094100	235794350	9500	9490	9500	9490	215
735	20250311	094000	233752990	9470	9470	9470	9450	532
736	20250311	093900	228723230	9490	9490	9490	9490	152
737	20250311	093800	227280750	9490	9480	9490	9460	401
738	20250311	093700	223486410	9460	9510	9520	9460	319
739	20250311	093600	220460695	9520	9540	9550	9500	3913
740	20250311	093500	183234665	9550	9595	9595	9550	1211
741	20250311	093400	171647655	9595	9595	9595	9595	70
742	20250311	093300	170976005	9590	9595	9600	9590	315
743	20250311	093200	167953705	9600	9580	9600	9580	12
744	20250311	093100	167838525	9600	9610	9620	9580	4190
745	20250311	093000	127691995	9610	9610	9610	9600	3889
746	20250311	092900	90345095	9610	9660	9660	9610	325
747	20250311	092800	87220495	9620	9620	9620	9620	303
748	20250311	092700	84305635	9620	9630	9630	9620	499
749	20250311	092600	79504695	9630	9630	9630	9630	1
750	20250311	092500	79495065	9660	9630	9660	9630	16
751	20250311	092400	79340955	9630	9640	9640	9630	490
752	20250311	092300	74620845	9660	9670	9670	9640	192
753	20250311	092200	72767795	9670	9670	9670	9670	104
754	20250311	092100	71762115	9660	9660	9660	9660	17
755	20250311	092000	71597895	9660	9660	9660	9660	7
756	20250311	091900	71530275	9670	9690	9690	9670	81
757	20250311	091800	70746185	9700	9700	9700	9700	0
758	20250311	091700	70746185	9700	9680	9700	9680	1110
759	20250311	091600	59987335	9680	9675	9680	9675	2
760	20250311	091500	59967980	9690	9690	9690	9690	0
761	20250311	091400	59967980	9690	9690	9690	9690	0
762	20250311	091300	59967980	9690	9690	9690	9690	11
763	20250311	091200	59861390	9690	9690	9690	9690	500
764	20250311	091100	55016390	9690	9690	9690	9690	106
765	20250311	091000	53989250	9640	9650	9690	9640	1800
766	20250311	090900	36626250	9660	9690	9700	9660	46
767	20250311	090800	36181100	9700	9660	9700	9650	219
768	20250311	090700	34065750	9700	9700	9700	9700	0
769	20250311	090600	34065750	9700	9700	9700	9650	845
770	20250311	090500	25872840	9700	9720	9750	9700	378
771	20250311	090400	22203130	9720	9720	9720	9720	55
772	20250311	090300	21668530	9740	9750	9750	9740	560
773	20250311	090200	16208680	9760	9780	9780	9750	570
774	20250311	090100	10641310	9830	9830	9830	9830	5
775	20250311	090000	10592160	9840	9770	9840	9770	1082