KissMeData/452160/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215600	328842260	6670	6670	6670	6670	1088
3	20250304	215500	328842260	6670	6670	6670	6670	0
4	20250304	215400	328842260	6670	6670	6670	6670	0
5	20250304	215300	328842260	6670	6670	6670	6670	0
6	20250304	215200	328842260	6670	6670	6670	6670	0
7	20250304	215100	328842260	6670	6670	6670	6670	0
8	20250304	215000	328842260	6670	6670	6670	6670	0
9	20250304	214900	328842260	6670	6670	6670	6670	0
10	20250304	214800	328842260	6670	6670	6670	6670	0
11	20250304	214700	328842260	6670	6670	6670	6670	0
12	20250304	214600	328842260	6670	6670	6670	6670	0
13	20250304	214500	328842260	6670	6670	6670	6670	0
14	20250304	214400	328842260	6670	6670	6670	6670	0
15	20250304	214300	328842260	6670	6670	6670	6670	0
16	20250304	214200	328842260	6670	6670	6670	6670	0
17	20250304	214100	328842260	6670	6670	6670	6670	0
18	20250304	214000	328842260	6670	6670	6670	6670	0
19	20250304	213900	328842260	6670	6670	6670	6670	0
20	20250304	213800	328842260	6670	6670	6670	6670	0
21	20250304	213700	328842260	6670	6670	6670	6670	0
22	20250304	213600	328842260	6670	6670	6670	6670	0
23	20250304	213500	328842260	6670	6670	6670	6670	0
24	20250304	213400	328842260	6670	6670	6670	6670	0
25	20250304	213300	328842260	6670	6670	6670	6670	0
26	20250304	213200	328842260	6670	6670	6670	6670	0
27	20250304	213100	328842260	6670	6670	6670	6670	0
28	20250304	213000	328842260	6670	6670	6670	6670	0
29	20250304	212900	328842260	6670	6670	6670	6670	0
30	20250304	212800	328842260	6670	6670	6670	6670	0
31	20250304	212700	328842260	6670	6670	6670	6670	0
32	20250304	212600	328842260	6670	6670	6670	6670	1088
33	20250304	212500	328842260	6670	6670	6670	6670	0
34	20250304	212400	328842260	6670	6670	6670	6670	0
35	20250304	212300	328842260	6670	6670	6670	6670	0
36	20250304	212200	328842260	6670	6670	6670	6670	0
37	20250304	212100	328842260	6670	6670	6670	6670	0
38	20250304	212000	328842260	6670	6670	6670	6670	0
39	20250304	211900	328842260	6670	6670	6670	6670	0
40	20250304	211800	328842260	6670	6670	6670	6670	0
41	20250304	211700	328842260	6670	6670	6670	6670	0
42	20250304	211600	328842260	6670	6670	6670	6670	0
43	20250304	211500	328842260	6670	6670	6670	6670	0
44	20250304	211400	328842260	6670	6670	6670	6670	0
45	20250304	211300	328842260	6670	6670	6670	6670	0
46	20250304	211200	328842260	6670	6670	6670	6670	0
47	20250304	211100	328842260	6670	6670	6670	6670	0
48	20250304	211000	328842260	6670	6670	6670	6670	0
49	20250304	210900	328842260	6670	6670	6670	6670	0
50	20250304	210800	328842260	6670	6670	6670	6670	0
51	20250304	210700	328842260	6670	6670	6670	6670	0
52	20250304	210600	328842260	6670	6670	6670	6670	0
53	20250304	210500	328842260	6670	6670	6670	6670	0
54	20250304	210400	328842260	6670	6670	6670	6670	0
55	20250304	210300	328842260	6670	6670	6670	6670	0
56	20250304	210200	328842260	6670	6670	6670	6670	0
57	20250304	210100	328842260	6670	6670	6670	6670	0
58	20250304	210000	328842260	6670	6670	6670	6670	0
59	20250304	205900	328842260	6670	6670	6670	6670	0
60	20250304	205800	328842260	6670	6670	6670	6670	0
61	20250304	205700	328842260	6670	6670	6670	6670	0
62	20250304	205600	328842260	6670	6670	6670	6670	1088
63	20250304	205500	328842260	6670	6670	6670	6670	0
64	20250304	205400	328842260	6670	6670	6670	6670	0
65	20250304	205300	328842260	6670	6670	6670	6670	0
66	20250304	205200	328842260	6670	6670	6670	6670	0
67	20250304	205100	328842260	6670	6670	6670	6670	0
68	20250304	205000	328842260	6670	6670	6670	6670	0
69	20250304	204900	328842260	6670	6670	6670	6670	0
70	20250304	204800	328842260	6670	6670	6670	6670	0
71	20250304	204700	328842260	6670	6670	6670	6670	0
72	20250304	204600	328842260	6670	6670	6670	6670	0
73	20250304	204500	328842260	6670	6670	6670	6670	0
74	20250304	204400	328842260	6670	6670	6670	6670	0
75	20250304	204300	328842260	6670	6670	6670	6670	0
76	20250304	204200	328842260	6670	6670	6670	6670	0
77	20250304	204100	328842260	6670	6670	6670	6670	0
78	20250304	204000	328842260	6670	6670	6670	6670	0
79	20250304	203900	328842260	6670	6670	6670	6670	0
80	20250304	203800	328842260	6670	6670	6670	6670	0
81	20250304	203700	328842260	6670	6670	6670	6670	0
82	20250304	203600	328842260	6670	6670	6670	6670	0
83	20250304	203500	328842260	6670	6670	6670	6670	0
84	20250304	203400	328842260	6670	6670	6670	6670	0
85	20250304	203300	328842260	6670	6670	6670	6670	0
86	20250304	203200	328842260	6670	6670	6670	6670	0
87	20250304	203100	328842260	6670	6670	6670	6670	0
88	20250304	203000	328842260	6670	6670	6670	6670	0
89	20250304	202900	328842260	6670	6670	6670	6670	0
90	20250304	202800	328842260	6670	6670	6670	6670	0
91	20250304	202700	328842260	6670	6670	6670	6670	0
92	20250304	202600	328842260	6670	6670	6670	6670	1088
93	20250304	202500	328842260	6670	6670	6670	6670	0
94	20250304	202400	328842260	6670	6670	6670	6670	0
95	20250304	202300	328842260	6670	6670	6670	6670	0
96	20250304	202200	328842260	6670	6670	6670	6670	0
97	20250304	202100	328842260	6670	6670	6670	6670	0
98	20250304	202000	328842260	6670	6670	6670	6670	0
99	20250304	201900	328842260	6670	6670	6670	6670	0
100	20250304	201800	328842260	6670	6670	6670	6670	0
101	20250304	201700	328842260	6670	6670	6670	6670	0
102	20250304	201600	328842260	6670	6670	6670	6670	0
103	20250304	201500	328842260	6670	6670	6670	6670	0
104	20250304	201400	328842260	6670	6670	6670	6670	0
105	20250304	201300	328842260	6670	6670	6670	6670	0
106	20250304	201200	328842260	6670	6670	6670	6670	0
107	20250304	201100	328842260	6670	6670	6670	6670	0
108	20250304	201000	328842260	6670	6670	6670	6670	0
109	20250304	200900	328842260	6670	6670	6670	6670	0
110	20250304	200800	328842260	6670	6670	6670	6670	0
111	20250304	200700	328842260	6670	6670	6670	6670	0
112	20250304	200600	328842260	6670	6670	6670	6670	0
113	20250304	200500	328842260	6670	6670	6670	6670	0
114	20250304	200400	328842260	6670	6670	6670	6670	0
115	20250304	200300	328842260	6670	6670	6670	6670	0
116	20250304	200200	328842260	6670	6670	6670	6670	0
117	20250304	200100	328842260	6670	6670	6670	6670	0
118	20250304	200000	328842260	6670	6670	6670	6670	0
119	20250304	195900	328842260	6670	6670	6670	6670	0
120	20250304	195800	328842260	6670	6670	6670	6670	0
121	20250304	195700	328842260	6670	6670	6670	6670	0
122	20250304	195600	328842260	6670	6670	6670	6670	1088
123	20250304	195500	328842260	6670	6670	6670	6670	0
124	20250304	195400	328842260	6670	6670	6670	6670	0
125	20250304	195300	328842260	6670	6670	6670	6670	0
126	20250304	195200	328842260	6670	6670	6670	6670	0
127	20250304	195100	328842260	6670	6670	6670	6670	0
128	20250304	195000	328842260	6670	6670	6670	6670	0
129	20250304	194900	328842260	6670	6670	6670	6670	0
130	20250304	194800	328842260	6670	6670	6670	6670	0
131	20250304	194700	328842260	6670	6670	6670	6670	0
132	20250304	194600	328842260	6670	6670	6670	6670	0
133	20250304	194500	328842260	6670	6670	6670	6670	0
134	20250304	194400	328842260	6670	6670	6670	6670	0
135	20250304	194300	328842260	6670	6670	6670	6670	0
136	20250304	194200	328842260	6670	6670	6670	6670	0
137	20250304	194100	328842260	6670	6670	6670	6670	0
138	20250304	194000	328842260	6670	6670	6670	6670	0
139	20250304	193900	328842260	6670	6670	6670	6670	0
140	20250304	193800	328842260	6670	6670	6670	6670	0
141	20250304	193700	328842260	6670	6670	6670	6670	0
142	20250304	193600	328842260	6670	6670	6670	6670	0
143	20250304	193500	328842260	6670	6670	6670	6670	0
144	20250304	193400	328842260	6670	6670	6670	6670	0
145	20250304	193300	328842260	6670	6670	6670	6670	0
146	20250304	193200	328842260	6670	6670	6670	6670	0
147	20250304	193100	328842260	6670	6670	6670	6670	0
148	20250304	193000	328842260	6670	6670	6670	6670	0
149	20250304	192900	328842260	6670	6670	6670	6670	0
150	20250304	192800	328842260	6670	6670	6670	6670	0
151	20250304	192700	328842260	6670	6670	6670	6670	0
152	20250304	192600	328842260	6670	6670	6670	6670	1088
153	20250304	192500	328842260	6670	6670	6670	6670	0
154	20250304	192400	328842260	6670	6670	6670	6670	0
155	20250304	192300	328842260	6670	6670	6670	6670	0
156	20250304	192200	328842260	6670	6670	6670	6670	0
157	20250304	192100	328842260	6670	6670	6670	6670	0
158	20250304	192000	328842260	6670	6670	6670	6670	0
159	20250304	191900	328842260	6670	6670	6670	6670	0
160	20250304	191800	328842260	6670	6670	6670	6670	0
161	20250304	191700	328842260	6670	6670	6670	6670	0
162	20250304	191600	328842260	6670	6670	6670	6670	0
163	20250304	191500	328842260	6670	6670	6670	6670	0
164	20250304	191400	328842260	6670	6670	6670	6670	0
165	20250304	191300	328842260	6670	6670	6670	6670	0
166	20250304	191200	328842260	6670	6670	6670	6670	0
167	20250304	191100	328842260	6670	6670	6670	6670	0
168	20250304	191000	328842260	6670	6670	6670	6670	0
169	20250304	190900	328842260	6670	6670	6670	6670	0
170	20250304	190800	328842260	6670	6670	6670	6670	0
171	20250304	190700	328842260	6670	6670	6670	6670	0
172	20250304	190600	328842260	6670	6670	6670	6670	0
173	20250304	190500	328842260	6670	6670	6670	6670	0
174	20250304	190400	328842260	6670	6670	6670	6670	0
175	20250304	190300	328842260	6670	6670	6670	6670	0
176	20250304	190200	328842260	6670	6670	6670	6670	0
177	20250304	190100	328842260	6670	6670	6670	6670	0
178	20250304	190000	328842260	6670	6670	6670	6670	0
179	20250304	185900	328842260	6670	6670	6670	6670	0
180	20250304	185800	328842260	6670	6670	6670	6670	0
181	20250304	185700	328842260	6670	6670	6670	6670	0
182	20250304	185600	328842260	6670	6670	6670	6670	1088
183	20250304	185500	328842260	6670	6670	6670	6670	0
184	20250304	185400	328842260	6670	6670	6670	6670	0
185	20250304	185300	328842260	6670	6670	6670	6670	0
186	20250304	185200	328842260	6670	6670	6670	6670	0
187	20250304	185100	328842260	6670	6670	6670	6670	0
188	20250304	185000	328842260	6670	6670	6670	6670	0
189	20250304	184900	328842260	6670	6670	6670	6670	0
190	20250304	184800	328842260	6670	6670	6670	6670	0
191	20250304	184700	328842260	6670	6670	6670	6670	0
192	20250304	184600	328842260	6670	6670	6670	6670	0
193	20250304	184500	328842260	6670	6670	6670	6670	0
194	20250304	184400	328842260	6670	6670	6670	6670	0
195	20250304	184300	328842260	6670	6670	6670	6670	0
196	20250304	184200	328842260	6670	6670	6670	6670	0
197	20250304	184100	328842260	6670	6670	6670	6670	0
198	20250304	184000	328842260	6670	6670	6670	6670	0
199	20250304	183900	328842260	6670	6670	6670	6670	0
200	20250304	183800	328842260	6670	6670	6670	6670	0
201	20250304	183700	328842260	6670	6670	6670	6670	0
202	20250304	183600	328842260	6670	6670	6670	6670	0
203	20250304	183500	328842260	6670	6670	6670	6670	0
204	20250304	183400	328842260	6670	6670	6670	6670	0
205	20250304	183300	328842260	6670	6670	6670	6670	0
206	20250304	183200	328842260	6670	6670	6670	6670	0
207	20250304	183100	328842260	6670	6670	6670	6670	0
208	20250304	183000	328842260	6670	6670	6670	6670	0
209	20250304	182900	328842260	6670	6670	6670	6670	0
210	20250304	182800	328842260	6670	6670	6670	6670	0
211	20250304	182700	328842260	6670	6670	6670	6670	0
212	20250304	182600	328842260	6670	6670	6670	6670	1088
213	20250304	182500	328842260	6670	6670	6670	6670	0
214	20250304	182400	328842260	6670	6670	6670	6670	0
215	20250304	182300	328842260	6670	6670	6670	6670	0
216	20250304	182200	328842260	6670	6670	6670	6670	0
217	20250304	182100	328842260	6670	6670	6670	6670	0
218	20250304	182000	328842260	6670	6670	6670	6670	0
219	20250304	181900	328842260	6670	6670	6670	6670	0
220	20250304	181800	328842260	6670	6670	6670	6670	0
221	20250304	181700	328842260	6670	6670	6670	6670	0
222	20250304	181600	328842260	6670	6670	6670	6670	0
223	20250304	181500	328842260	6670	6670	6670	6670	0
224	20250304	181400	328842260	6670	6670	6670	6670	0
225	20250304	181300	328842260	6670	6670	6670	6670	0
226	20250304	181200	328842260	6670	6670	6670	6670	0
227	20250304	181100	328842260	6670	6670	6670	6670	0
228	20250304	181000	328842260	6670	6670	6670	6670	0
229	20250304	180900	328842260	6670	6670	6670	6670	0
230	20250304	180800	328842260	6670	6670	6670	6670	0
231	20250304	180700	328842260	6670	6670	6670	6670	0
232	20250304	180600	328842260	6670	6670	6670	6670	0
233	20250304	180500	328842260	6670	6670	6670	6670	0
234	20250304	180400	328842260	6670	6670	6670	6670	0
235	20250304	180300	328842260	6670	6670	6670	6670	0
236	20250304	180200	328842260	6670	6670	6670	6670	0
237	20250304	180100	328842260	6670	6670	6670	6670	0
238	20250304	180000	328842260	6670	6670	6670	6670	0
239	20250304	175900	328842260	6670	6670	6670	6670	0
240	20250304	175800	328842260	6670	6670	6670	6670	0
241	20250304	175700	328842260	6670	6670	6670	6670	0
242	20250304	175600	328842260	6670	6670	6670	6670	1088
243	20250304	175500	328842260	6670	6670	6670	6670	0
244	20250304	175400	328842260	6670	6670	6670	6670	0
245	20250304	175300	328842260	6670	6670	6670	6670	0
246	20250304	175200	328842260	6670	6670	6670	6670	0
247	20250304	175100	328842260	6670	6670	6670	6670	0
248	20250304	175000	328842260	6670	6670	6670	6670	0
249	20250304	174900	328842260	6670	6670	6670	6670	0
250	20250304	174800	328842260	6670	6670	6670	6670	0
251	20250304	174700	328842260	6670	6670	6670	6670	0
252	20250304	174600	328842260	6670	6670	6670	6670	0
253	20250304	174500	328842260	6670	6670	6670	6670	0
254	20250304	174400	328842260	6670	6670	6670	6670	0
255	20250304	174300	328842260	6670	6670	6670	6670	0
256	20250304	174200	328842260	6670	6670	6670	6670	0
257	20250304	174100	328842260	6670	6670	6670	6670	0
258	20250304	174000	328842260	6670	6670	6670	6670	0
259	20250304	173900	328842260	6670	6670	6670	6670	0
260	20250304	173800	328842260	6670	6670	6670	6670	0
261	20250304	173700	328842260	6670	6670	6670	6670	0
262	20250304	173600	328842260	6670	6670	6670	6670	0
263	20250304	173500	328842260	6670	6670	6670	6670	0
264	20250304	173400	328842260	6670	6670	6670	6670	0
265	20250304	173300	328842260	6670	6670	6670	6670	0
266	20250304	173200	328842260	6670	6670	6670	6670	0
267	20250304	173100	328842260	6670	6670	6670	6670	0
268	20250304	173000	328842260	6670	6670	6670	6670	0
269	20250304	172900	328842260	6670	6670	6670	6670	0
270	20250304	172800	328842260	6670	6670	6670	6670	0
271	20250304	172700	328842260	6670	6670	6670	6670	0
272	20250304	172600	328842260	6670	6670	6670	6670	1088
273	20250304	172500	328842260	6670	6670	6670	6670	0
274	20250304	172400	328842260	6670	6670	6670	6670	0
275	20250304	172300	328842260	6670	6670	6670	6670	0
276	20250304	172200	328842260	6670	6670	6670	6670	0
277	20250304	172100	328842260	6670	6670	6670	6670	0
278	20250304	172000	328842260	6670	6670	6670	6670	0
279	20250304	171900	328842260	6670	6670	6670	6670	0
280	20250304	171800	328842260	6670	6670	6670	6670	0
281	20250304	171700	328842260	6670	6670	6670	6670	0
282	20250304	171600	328842260	6670	6670	6670	6670	0
283	20250304	171500	328842260	6670	6670	6670	6670	0
284	20250304	171400	328842260	6670	6670	6670	6670	0
285	20250304	171300	328842260	6670	6670	6670	6670	0
286	20250304	171200	328842260	6670	6670	6670	6670	0
287	20250304	171100	328842260	6670	6670	6670	6670	0
288	20250304	171000	328842260	6670	6670	6670	6670	0
289	20250304	170900	328842260	6670	6670	6670	6670	0
290	20250304	170800	328842260	6670	6670	6670	6670	0
291	20250304	170700	328842260	6670	6670	6670	6670	0
292	20250304	170600	328842260	6670	6670	6670	6670	0
293	20250304	170500	328842260	6670	6670	6670	6670	0
294	20250304	170400	328842260	6670	6670	6670	6670	0
295	20250304	170300	328842260	6670	6670	6670	6670	0
296	20250304	170200	328842260	6670	6670	6670	6670	0
297	20250304	170100	328842260	6670	6670	6670	6670	0
298	20250304	170000	328842260	6670	6670	6670	6670	0
299	20250304	165900	328842260	6670	6670	6670	6670	0
300	20250304	165800	328842260	6670	6670	6670	6670	0
301	20250304	165700	328842260	6670	6670	6670	6670	0
302	20250304	165600	328842260	6670	6670	6670	6670	1088
303	20250304	165500	328842260	6670	6670	6670	6670	0
304	20250304	165400	328842260	6670	6670	6670	6670	0
305	20250304	165300	328842260	6670	6670	6670	6670	0
306	20250304	165200	328842260	6670	6670	6670	6670	0
307	20250304	165100	328842260	6670	6670	6670	6670	0
308	20250304	165000	328842260	6670	6670	6670	6670	0
309	20250304	164900	328842260	6670	6670	6670	6670	0
310	20250304	164800	328842260	6670	6670	6670	6670	0
311	20250304	164700	328842260	6670	6670	6670	6670	0
312	20250304	164600	328842260	6670	6670	6670	6670	0
313	20250304	164500	328842260	6670	6670	6670	6670	0
314	20250304	164400	328842260	6670	6670	6670	6670	0
315	20250304	164300	328842260	6670	6670	6670	6670	0
316	20250304	164200	328842260	6670	6670	6670	6670	0
317	20250304	164100	328842260	6670	6670	6670	6670	0
318	20250304	164000	328842260	6670	6670	6670	6670	0
319	20250304	163900	328842260	6670	6670	6670	6670	0
320	20250304	163800	328842260	6670	6670	6670	6670	0
321	20250304	163700	328842260	6670	6670	6670	6670	0
322	20250304	163600	328842260	6670	6670	6670	6670	0
323	20250304	163500	328842260	6670	6670	6670	6670	0
324	20250304	163400	328842260	6670	6670	6670	6670	0
325	20250304	163300	328842260	6670	6670	6670	6670	0
326	20250304	163200	328842260	6670	6670	6670	6670	0
327	20250304	163100	328842260	6670	6670	6670	6670	0
328	20250304	163000	328842260	6670	6670	6670	6670	0
329	20250304	162900	328842260	6670	6670	6670	6670	0
330	20250304	162800	328842260	6670	6670	6670	6670	0
331	20250304	162700	328842260	6670	6670	6670	6670	0
332	20250304	162600	328842260	6670	6670	6670	6670	1088
333	20250304	162500	328842260	6670	6670	6670	6670	0
334	20250304	162400	328842260	6670	6670	6670	6670	0
335	20250304	162300	328842260	6670	6670	6670	6670	0
336	20250304	162200	328842260	6670	6670	6670	6670	0
337	20250304	162100	328842260	6670	6670	6670	6670	0
338	20250304	162000	328842260	6670	6670	6670	6670	0
339	20250304	161900	328842260	6670	6670	6670	6670	0
340	20250304	161800	328842260	6670	6670	6670	6670	0
341	20250304	161700	328842260	6670	6670	6670	6670	0
342	20250304	161600	328842260	6670	6670	6670	6670	0
343	20250304	161500	328842260	6670	6670	6670	6670	0
344	20250304	161400	328842260	6670	6670	6670	6670	0
345	20250304	161300	328842260	6670	6670	6670	6670	0
346	20250304	161200	328842260	6670	6670	6670	6670	0
347	20250304	161100	328842260	6670	6670	6670	6670	0
348	20250304	161000	328842260	6670	6670	6670	6670	0
349	20250304	160900	328842260	6670	6670	6670	6670	0
350	20250304	160800	328842260	6670	6670	6670	6670	0
351	20250304	160700	328842260	6670	6670	6670	6670	0
352	20250304	160600	328842260	6670	6670	6670	6670	0
353	20250304	160500	328842260	6670	6670	6670	6670	0
354	20250304	160400	328842260	6670	6670	6670	6670	0
355	20250304	160300	328842260	6670	6670	6670	6670	0
356	20250304	160200	328842260	6670	6670	6670	6670	0
357	20250304	160100	328842260	6670	6670	6670	6670	0
358	20250304	160000	328842260	6670	6670	6670	6670	0
359	20250304	155900	328842260	6670	6670	6670	6670	0
360	20250304	155800	328842260	6670	6670	6670	6670	0
361	20250304	155700	328842260	6670	6670	6670	6670	0
362	20250304	155600	328842260	6670	6670	6670	6670	1088
363	20250304	155500	328842260	6670	6670	6670	6670	0
364	20250304	155400	328842260	6670	6670	6670	6670	0
365	20250304	155300	328842260	6670	6670	6670	6670	0
366	20250304	155200	328842260	6670	6670	6670	6670	0
367	20250304	155100	328842260	6670	6670	6670	6670	0
368	20250304	155000	328842260	6670	6670	6670	6670	0
369	20250304	154900	328842260	6670	6670	6670	6670	0
370	20250304	154800	328842260	6670	6670	6670	6670	0
371	20250304	154700	328842260	6670	6670	6670	6670	0
372	20250304	154600	328842260	6670	6670	6670	6670	0
373	20250304	154500	328842260	6670	6670	6670	6670	0
374	20250304	154400	328842260	6670	6670	6670	6670	0
375	20250304	154300	328842260	6670	6670	6670	6670	0
376	20250304	154200	328842260	6670	6670	6670	6670	0
377	20250304	154100	328842260	6670	6670	6670	6670	0
378	20250304	154000	328842260	6670	6670	6670	6670	0
379	20250304	153900	328842260	6670	6670	6670	6670	0
380	20250304	153800	328842260	6670	6670	6670	6670	0
381	20250304	153700	328842260	6670	6670	6670	6670	0
382	20250304	153600	328842260	6670	6670	6670	6670	0
383	20250304	153500	328842260	6670	6670	6670	6670	0
384	20250304	153400	328842260	6670	6670	6670	6670	0
385	20250304	153300	328842260	6670	6670	6670	6670	0
386	20250304	153200	328842260	6670	6670	6670	6670	0
387	20250304	153100	328842260	6670	6670	6670	6670	0
388	20250304	153000	328842260	6670	6670	6670	6670	1088
389	20250304	152900	321585300	6560	6560	6560	6560	0
390	20250304	152800	321585300	6560	6560	6560	6560	0
391	20250304	152700	321585300	6560	6560	6560	6560	0
392	20250304	152600	321585300	6560	6560	6560	6560	0
393	20250304	152500	321585300	6560	6560	6560	6560	0
394	20250304	152400	321585300	6560	6560	6560	6560	0
395	20250304	152300	321585300	6560	6560	6560	6560	0
396	20250304	152200	321585300	6560	6560	6560	6560	0
397	20250304	152100	321585300	6560	6560	6560	6560	0
398	20250304	152000	321585300	6560	6560	6560	6560	0
399	20250304	151900	321585300	6560	6560	6560	6560	0
400	20250304	151800	321585300	6560	6560	6560	6550	888
401	20250304	151700	315760030	6570	6570	6570	6570	0
402	20250304	151600	315760030	6570	6570	6570	6570	0
403	20250304	151500	315760030	6570	6570	6570	6570	0
404	20250304	151400	315760030	6570	6570	6570	6570	0
405	20250304	151300	315760030	6570	6570	6570	6570	0
406	20250304	151200	315760030	6570	6570	6570	6570	0
407	20250304	151100	315760030	6570	6570	6570	6570	0
408	20250304	151000	315760030	6570	6570	6570	6570	150
409	20250304	150900	314774530	6570	6570	6570	6570	0
410	20250304	150800	314774530	6570	6570	6570	6570	0
411	20250304	150700	314774530	6570	6570	6570	6570	49
412	20250304	150600	314452600	6560	6560	6560	6560	0
413	20250304	150500	314452600	6560	6560	6560	6560	0
414	20250304	150400	314452600	6560	6560	6560	6560	560
415	20250304	150300	310779000	6600	6600	6600	6600	0
416	20250304	150200	310779000	6600	6600	6600	6600	0
417	20250304	150100	310779000	6600	6600	6600	6600	100
418	20250304	150000	310119000	6600	6570	6600	6570	1010
419	20250304	145900	303483000	6570	6570	6570	6570	0
420	20250304	145800	303483000	6570	6570	6570	6570	20
421	20250304	145700	303351600	6570	6570	6570	6570	0
422	20250304	145600	303351600	6570	6570	6570	6570	233
423	20250304	145500	301820790	6560	6570	6570	6560	600
424	20250304	145400	297884010	6650	6650	6650	6650	0
425	20250304	145300	297884010	6650	6650	6650	6650	0
426	20250304	145200	297884010	6650	6570	6650	6570	200
427	20250304	145100	296564330	6570	6580	6580	6570	617
428	20250304	145000	292510060	6660	6660	6660	6660	0
429	20250304	144900	292510060	6660	6660	6660	6660	0
430	20250304	144800	292510060	6660	6660	6660	6660	0
431	20250304	144700	292510060	6660	6660	6660	6660	0
432	20250304	144600	292510060	6660	6660	6660	6660	0
433	20250304	144500	292510060	6660	6660	6660	6660	0
434	20250304	144400	292510060	6660	6660	6660	6660	329
435	20250304	144300	290318920	6600	6600	6600	6600	0
436	20250304	144200	290318920	6600	6600	6600	6600	0
437	20250304	144100	290318920	6600	6580	6600	6580	1111
438	20250304	144000	282992640	6600	6600	6600	6600	1
439	20250304	143900	282986040	6600	6600	6600	6600	0
440	20250304	143800	282986040	6600	6600	6600	6600	0
441	20250304	143700	282986040	6600	6600	6600	6600	0
442	20250304	143600	282986040	6600	6600	6600	6600	0
443	20250304	143500	282986040	6600	6600	6600	6600	0
444	20250304	143400	282986040	6600	6600	6600	6600	100
445	20250304	143300	282326040	6570	6570	6570	6570	0
446	20250304	143200	282326040	6570	6570	6570	6570	5
447	20250304	143100	282293190	6600	6600	6600	6600	0
448	20250304	143000	282293190	6600	6600	6600	6600	0
449	20250304	142900	282293190	6600	6600	6600	6600	0
450	20250304	142800	282293190	6600	6600	6600	6600	0
451	20250304	142700	282293190	6600	6600	6600	6600	0
452	20250304	142600	282293190	6600	6600	6600	6600	5
453	20250304	142500	282260190	6600	6600	6600	6600	0
454	20250304	142400	282260190	6600	6600	6600	6600	1
455	20250304	142300	282253590	6600	6600	6600	6600	200
456	20250304	142200	280933590	6600	6600	6600	6600	0
457	20250304	142100	280933590	6600	6600	6600	6600	0
458	20250304	142000	280933590	6600	6600	6600	6600	0
459	20250304	141900	280933590	6600	6600	6600	6600	0
460	20250304	141800	280933590	6600	6600	6600	6600	0
461	20250304	141700	280933590	6600	6610	6610	6600	659
462	20250304	141600	276584180	6620	6620	6620	6620	59
463	20250304	141500	276193600	6620	6620	6620	6620	0
464	20250304	141400	276193600	6620	6620	6620	6620	0
465	20250304	141300	276193600	6620	6620	6620	6620	0
466	20250304	141200	276193600	6620	6620	6620	6620	1
467	20250304	141100	276186980	6690	6690	6690	6690	0
468	20250304	141000	276186980	6690	6690	6690	6690	2
469	20250304	140900	276173600	6690	6690	6690	6690	20
470	20250304	140800	276039800	6700	6620	6700	6620	1028
471	20250304	140700	269181320	6640	6640	6640	6640	319
472	20250304	140600	267063160	6640	6640	6640	6640	0
473	20250304	140500	267063160	6640	6640	6640	6640	0
474	20250304	140400	267063160	6640	6640	6640	6640	0
475	20250304	140300	267063160	6640	6600	6640	6600	1681
476	20250304	140200	255905160	6580	6580	6580	6580	0
477	20250304	140100	255905160	6580	6580	6580	6580	0
478	20250304	140000	255905160	6580	6580	6580	6580	0
479	20250304	135900	255905160	6580	6580	6580	6580	0
480	20250304	135800	255905160	6580	6580	6580	6580	0
481	20250304	135700	255905160	6580	6580	6580	6580	0
482	20250304	135600	255905160	6580	6580	6580	6580	0
483	20250304	135500	255905160	6580	6580	6580	6580	0
484	20250304	135400	255905160	6580	6580	6580	6580	0
485	20250304	135300	255905160	6580	6580	6580	6580	497
486	20250304	135200	252634900	6580	6580	6580	6580	0
487	20250304	135100	252634900	6580	6580	6580	6580	3
488	20250304	135000	252615160	6550	6550	6550	6550	0
489	20250304	134900	252615160	6550	6580	6580	6550	4
490	20250304	134800	252588870	6550	6550	6550	6550	2
491	20250304	134700	252575770	6580	6580	6580	6580	0
492	20250304	134600	252575770	6580	6580	6580	6580	0
493	20250304	134500	252575770	6580	6580	6580	6580	0
494	20250304	134400	252575770	6580	6580	6580	6580	0
495	20250304	134300	252575770	6580	6580	6580	6580	0
496	20250304	134200	252575770	6580	6580	6580	6580	0
497	20250304	134100	252575770	6580	6580	6580	6580	3
498	20250304	134000	252556030	6540	6550	6550	6540	13
499	20250304	133900	252470890	6560	6590	6590	6560	33
500	20250304	133800	252254310	6650	6650	6650	6650	0
501	20250304	133700	252254310	6650	6650	6650	6650	1
502	20250304	133600	252247660	6600	6600	6600	6600	1148
503	20250304	133500	244670860	6650	6610	6650	6600	773
504	20250304	133400	239568440	6650	6650	6650	6650	0
505	20250304	133300	239568440	6650	6650	6650	6650	0
506	20250304	133200	239568440	6650	6650	6650	6650	0
507	20250304	133100	239568440	6650	6650	6650	6650	0
508	20250304	133000	239568440	6650	6650	6650	6650	0
509	20250304	132900	239568440	6650	6650	6650	6650	0
510	20250304	132800	239568440	6650	6650	6650	6650	0
511	20250304	132700	239568440	6650	6650	6650	6650	0
512	20250304	132600	239568440	6650	6600	6650	6600	186
513	20250304	132500	238340790	6600	6610	6650	6600	198
514	20250304	132400	237033790	6650	6650	6650	6650	0
515	20250304	132300	237033790	6650	6650	6650	6650	1
516	20250304	132200	237027140	6600	6600	6600	6600	473
517	20250304	132100	233905340	6600	6600	6600	6600	0
518	20250304	132000	233905340	6600	6600	6600	6600	0
519	20250304	131900	233905340	6600	6600	6600	6600	0
520	20250304	131800	233905340	6600	6600	6600	6600	0
521	20250304	131700	233905340	6600	6600	6600	6600	0
522	20250304	131600	233905340	6600	6600	6600	6600	0
523	20250304	131500	233905340	6600	6600	6600	6600	0
524	20250304	131400	233905340	6600	6600	6600	6600	0
525	20250304	131300	233905340	6600	6600	6600	6600	0
526	20250304	131200	233905340	6600	6600	6600	6600	0
527	20250304	131100	233905340	6600	6600	6600	6600	0
528	20250304	131000	233905340	6600	6600	6600	6600	0
529	20250304	130900	233905340	6600	6600	6600	6600	0
530	20250304	130800	233905340	6600	6600	6600	6600	0
531	20250304	130700	233905340	6600	6600	6600	6600	0
532	20250304	130600	233905340	6600	6600	6600	6600	0
533	20250304	130500	233905340	6600	6570	6600	6570	49
534	20250304	130400	233583380	6600	6600	6600	6600	0
535	20250304	130300	233583380	6600	6600	6600	6600	1
536	20250304	130200	233576780	6570	6560	6570	6560	777
537	20250304	130100	228479370	6560	6560	6560	6560	0
538	20250304	130000	228479370	6560	6560	6560	6560	0
539	20250304	125900	228479370	6560	6560	6560	6560	0
540	20250304	125800	228479370	6560	6560	6560	6560	0
541	20250304	125700	228479370	6560	6560	6560	6560	0
542	20250304	125600	228479370	6560	6560	6560	6560	0
543	20250304	125500	228479370	6560	6560	6560	6560	0
544	20250304	125400	228479370	6560	6560	6560	6560	10
545	20250304	125300	228413770	6560	6560	6560	6560	0
546	20250304	125200	228413770	6560	6560	6560	6560	45
547	20250304	125100	228118570	6560	6560	6560	6560	0
548	20250304	125000	228118570	6560	6560	6560	6560	11
549	20250304	124900	228046410	6560	6520	6560	6520	221
550	20250304	124800	226605450	6560	6560	6560	6560	1
551	20250304	124700	226598890	6530	6540	6540	6530	348
552	20250304	124600	224325420	6540	6540	6540	6540	69
553	20250304	124500	223874160	6570	6570	6570	6570	1
554	20250304	124400	223867590	6540	6530	6540	6530	340
555	20250304	124300	221645420	6510	6480	6510	6480	1069
556	20250304	124200	214694870	6470	6510	6510	6470	72
557	20250304	124100	214227430	6510	6500	6510	6460	1436
558	20250304	124000	204911750	6500	6550	6550	6500	5993
559	20250304	123900	165831780	6550	6550	6550	6550	145
560	20250304	123800	164882030	6550	6550	6550	6550	100
561	20250304	123700	164227030	6550	6550	6550	6550	93
562	20250304	123600	163617880	6570	6570	6570	6570	0
563	20250304	123500	163617880	6570	6560	6570	6560	127
564	20250304	123400	162784640	6560	6560	6560	6560	275
565	20250304	123300	160980640	6560	6560	6570	6550	585
566	20250304	123200	157144380	6580	6570	6580	6570	47
567	20250304	123100	156835540	6570	6570	6570	6570	511
568	20250304	123000	153478270	6580	6570	6580	6570	208
569	20250304	122900	152111040	6570	6570	6570	6570	0
570	20250304	122800	152111040	6570	6570	6570	6570	0
571	20250304	122700	152111040	6570	6580	6580	6570	234
572	20250304	122600	150572360	6580	6590	6590	6580	233
573	20250304	122500	149037100	6600	6600	6600	6600	0
574	20250304	122400	149037100	6600	6600	6600	6600	0
575	20250304	122300	149037100	6600	6600	6600	6600	0
576	20250304	122200	149037100	6600	6600	6600	6600	0
577	20250304	122100	149037100	6600	6600	6600	6600	0
578	20250304	122000	149037100	6600	6600	6600	6600	0
579	20250304	121900	149037100	6600	6600	6600	6600	0
580	20250304	121800	149037100	6600	6610	6610	6600	349
581	20250304	121700	146733680	6650	6650	6650	6650	0
582	20250304	121600	146733680	6650	6650	6650	6650	0
583	20250304	121500	146733680	6650	6650	6650	6650	0
584	20250304	121400	146733680	6650	6650	6650	6650	0
585	20250304	121300	146733680	6650	6650	6650	6650	0
586	20250304	121200	146733680	6650	6650	6650	6650	1
587	20250304	121100	146727030	6620	6640	6650	6620	6
588	20250304	121000	146687220	6640	6640	6640	6640	0
589	20250304	120900	146687220	6640	6610	6640	6610	5
590	20250304	120800	146654140	6640	6640	6640	6640	0
591	20250304	120700	146654140	6640	6640	6640	6640	0
592	20250304	120600	146654140	6640	6640	6640	6640	0
593	20250304	120500	146654140	6640	6640	6640	6640	0
594	20250304	120400	146654140	6640	6610	6640	6610	5
595	20250304	120300	146621060	6640	6640	6640	6640	1
596	20250304	120200	146614420	6590	6590	6590	6590	100
597	20250304	120100	145955420	6600	6600	6600	6600	16
598	20250304	120000	145849820	6650	6650	6650	6650	0
599	20250304	115900	145849820	6650	6650	6650	6650	0
600	20250304	115800	145849820	6650	6630	6650	6610	125
601	20250304	115700	145023190	6650	6650	6650	6650	0
602	20250304	115600	145023190	6650	6650	6650	6650	0
603	20250304	115500	145023190	6650	6640	6650	6640	3
604	20250304	115400	145003260	6640	6620	6640	6600	8
605	20250304	115300	144950360	6650	6650	6650	6650	0
606	20250304	115200	144950360	6650	6650	6650	6630	12
607	20250304	115100	144870640	6650	6650	6650	6650	0
608	20250304	115000	144870640	6650	6650	6650	6650	0
609	20250304	114900	144870640	6650	6630	6650	6630	5
610	20250304	114800	144837470	6650	6640	6650	6630	5
611	20250304	114700	144804280	6660	6660	6660	6660	0
612	20250304	114600	144804280	6660	6610	6660	6610	159
613	20250304	114500	143752630	6610	6610	6610	6610	34
614	20250304	114400	143527890	6610	6610	6610	6610	0
615	20250304	114300	143527890	6610	6610	6610	6610	0
616	20250304	114200	143527890	6610	6610	6610	6610	0
617	20250304	114100	143527890	6610	6610	6610	6610	0
618	20250304	114000	143527890	6610	6610	6610	6610	49
619	20250304	113900	143204000	6610	6610	6610	6610	13
620	20250304	113800	143118070	6600	6590	6600	6590	517
621	20250304	113700	139709530	6580	6580	6580	6580	0
622	20250304	113600	139709530	6580	6580	6580	6580	50
623	20250304	113500	139380530	6590	6590	6590	6590	0
624	20250304	113400	139380530	6590	6590	6590	6590	0
625	20250304	113300	139380530	6590	6590	6590	6590	0
626	20250304	113200	139380530	6590	6590	6590	6590	0
627	20250304	113100	139380530	6590	6590	6590	6590	0
628	20250304	113000	139380530	6590	6590	6590	6590	110
629	20250304	112900	138655630	6590	6590	6590	6590	0
630	20250304	112800	138655630	6590	6590	6590	6590	0
631	20250304	112700	138655630	6590	6590	6590	6590	5
632	20250304	112600	138622680	6600	6610	6610	6600	416
633	20250304	112500	135874730	6590	6610	6610	6590	20
634	20250304	112400	135742730	6670	6670	6670	6670	0
635	20250304	112300	135742730	6670	6670	6670	6670	0
636	20250304	112200	135742730	6670	6670	6670	6670	0
637	20250304	112100	135742730	6670	6620	6670	6620	6
638	20250304	112000	135702810	6670	6670	6670	6670	0
639	20250304	111900	135702810	6670	6670	6670	6670	0
640	20250304	111800	135702810	6670	6670	6670	6670	1
641	20250304	111700	135696140	6620	6620	6620	6620	15
642	20250304	111600	135596840	6670	6670	6670	6670	0
643	20250304	111500	135596840	6670	6620	6670	6610	21
644	20250304	111400	135457570	6670	6670	6670	6670	0
645	20250304	111300	135457570	6670	6630	6670	6620	25
646	20250304	111200	135291730	6670	6610	6670	6610	82
647	20250304	111100	134749340	6610	6610	6610	6610	153
648	20250304	111000	133738010	6610	6610	6610	6610	0
649	20250304	110900	133738010	6610	6600	6610	6600	4
650	20250304	110800	133711600	6610	6610	6610	6610	0
651	20250304	110700	133711600	6610	6610	6610	6610	0
652	20250304	110600	133711600	6610	6610	6610	6610	0
653	20250304	110500	133711600	6610	6610	6610	6610	4
654	20250304	110400	133685160	6610	6610	6610	6610	0
655	20250304	110300	133685160	6610	6610	6610	6610	0
656	20250304	110200	133685160	6610	6590	6610	6590	11
657	20250304	110100	133612650	6610	6600	6610	6600	3
658	20250304	110000	133592840	6600	6600	6600	6590	18
659	20250304	105900	133474140	6610	6605	6610	6605	2
660	20250304	105800	133460925	6610	6605	6610	6600	7
661	20250304	105700	133414710	6610	6570	6610	6570	117
662	20250304	105600	132645050	6560	6560	6560	6560	470
663	20250304	105500	129561850	6560	6560	6560	6560	0
664	20250304	105400	129561850	6560	6560	6560	6560	0
665	20250304	105300	129561850	6560	6560	6560	6560	0
666	20250304	105200	129561850	6560	6550	6580	6550	137
667	20250304	105100	128664020	6550	6550	6550	6550	10
668	20250304	105000	128598520	6580	6580	6580	6580	5
669	20250304	104900	128565620	6550	6550	6550	6550	3
670	20250304	104800	128545970	6580	6580	6580	6580	5
671	20250304	104700	128513070	6550	6550	6550	6550	49
672	20250304	104600	128192120	6520	6530	6530	6520	200
673	20250304	104500	126887540	6580	6580	6580	6580	0
674	20250304	104400	126887540	6580	6580	6580	6580	112
675	20250304	104300	126150580	6580	6550	6580	6550	62
676	20250304	104200	125743280	6570	6570	6570	6570	1
677	20250304	104100	125736710	6580	6530	6580	6530	30
678	20250304	104000	125540560	6580	6580	6580	6580	84
679	20250304	103900	124987840	6530	6530	6530	6530	30
680	20250304	103800	124791940	6580	6580	6580	6580	0
681	20250304	103700	124791940	6580	6540	6580	6540	80
682	20250304	103600	124267790	6550	6535	6550	6520	271
683	20250304	103500	122500150	6560	6560	6560	6560	0
684	20250304	103400	122500150	6560	6530	6560	6520	53
685	20250304	103300	122154000	6520	6570	6580	6520	1236
686	20250304	103200	114076310	6540	6530	6570	6530	149
687	20250304	103100	113103290	6580	6580	6580	6530	140
688	20250304	103000	112188990	6530	6570	6570	6530	2194
689	20250304	102900	97813950	6610	6610	6610	6610	0
690	20250304	102800	97813950	6610	6610	6610	6610	0
691	20250304	102700	97813950	6610	6610	6610	6610	0
692	20250304	102600	97813950	6610	6610	6610	6610	0
693	20250304	102500	97813950	6610	6610	6610	6610	500
694	20250304	102400	94508950	6610	6610	6610	6610	300
695	20250304	102300	92525950	6610	6580	6610	6580	301
696	20250304	102200	90545340	6610	6590	6610	6590	13
697	20250304	102100	90459610	6610	6610	6610	6610	0
698	20250304	102000	90459610	6610	6610	6610	6610	0
699	20250304	101900	90459610	6610	6610	6610	6610	0
700	20250304	101800	90459610	6610	6580	6610	6580	194
701	20250304	101700	89183060	6610	6610	6610	6610	0
702	20250304	101600	89183060	6610	6610	6610	6610	0
703	20250304	101500	89183060	6610	6580	6610	6580	2
704	20250304	101400	89169870	6610	6610	6610	6610	0
705	20250304	101300	89169870	6610	6580	6610	6580	7
706	20250304	101200	89123780	6610	6610	6610	6610	0
707	20250304	101100	89123780	6610	6610	6610	6610	0
708	20250304	101000	89123780	6610	6610	6610	6610	0
709	20250304	100900	89123780	6610	6600	6610	6600	62
710	20250304	100800	88714570	6620	6620	6620	6620	0
711	20250304	100700	88714570	6620	6620	6620	6620	5
712	20250304	100600	88681470	6620	6600	6620	6600	35
713	20250304	100500	88450430	6620	6620	6620	6620	0
714	20250304	100400	88450430	6620	6620	6620	6620	0
715	20250304	100300	88450430	6620	6620	6620	6620	0
716	20250304	100200	88450430	6620	6620	6620	6620	1
717	20250304	100100	88443810	6620	6620	6620	6620	0
718	20250304	100000	88443810	6620	6620	6620	6620	0
719	20250304	095900	88443810	6620	6620	6620	6620	0
720	20250304	095800	88443810	6620	6600	6620	6600	2
721	20250304	095700	88430590	6620	6620	6620	6600	230
722	20250304	095600	86908010	6620	6620	6620	6620	64
723	20250304	095500	86484330	6620	6620	6620	6620	5
724	20250304	095400	86451230	6620	6620	6620	6620	20
725	20250304	095300	86318830	6620	6620	6620	6620	0
726	20250304	095200	86318830	6620	6620	6620	6620	1
727	20250304	095100	86312210	6580	6600	6600	6580	3
728	20250304	095000	86292450	6620	6620	6620	6620	1
729	20250304	094900	86285830	6620	6620	6620	6620	0
730	20250304	094800	86285830	6620	6620	6620	6620	0
731	20250304	094700	86285830	6620	6620	6620	6620	5
732	20250304	094600	86252730	6620	6620	6620	6620	0
733	20250304	094500	86252730	6620	6620	6620	6620	0
734	20250304	094400	86252730	6620	6620	6620	6620	0
735	20250304	094300	86252730	6620	6620	6620	6620	0
736	20250304	094200	86252730	6620	6600	6620	6580	151
737	20250304	094100	85258890	6620	6620	6620	6620	0
738	20250304	094000	85258890	6620	6600	6620	6600	11
739	20250304	093900	85186270	6630	6630	6630	6630	1
740	20250304	093800	85179640	6630	6610	6630	6610	8
741	20250304	093700	85126740	6640	6640	6640	6640	1
742	20250304	093600	85120100	6610	6610	6610	6610	93
743	20250304	093500	84505370	6610	6590	6630	6590	53
744	20250304	093400	84156020	6630	6630	6630	6630	0
745	20250304	093300	84156020	6630	6640	6640	6590	24
746	20250304	093200	83996820	6640	6580	6640	6580	14
747	20250304	093100	83904640	6640	6640	6640	6640	0
748	20250304	093000	83904640	6640	6640	6640	6640	0
749	20250304	092900	83904640	6640	6580	6640	6580	100
750	20250304	092800	83246580	6620	6620	6620	6620	20
751	20250304	092700	83114180	6620	6620	6620	6620	0
752	20250304	092600	83114180	6620	6620	6620	6620	0
753	20250304	092500	83114180	6620	6590	6620	6590	5
754	20250304	092400	83081200	6650	6650	6650	6650	0
755	20250304	092300	83081200	6650	6650	6650	6650	0
756	20250304	092200	83081200	6650	6650	6650	6650	30
757	20250304	092100	82881700	6650	6610	6650	6600	343
758	20250304	092000	80617470	6670	6660	6670	6660	154
759	20250304	091900	79590300	6670	6670	6670	6670	0
760	20250304	091800	79590300	6670	6670	6670	6670	1
761	20250304	091700	79583630	6610	6620	6670	6610	317
762	20250304	091600	77488080	6670	6670	6670	6670	1
763	20250304	091500	77481410	6670	6695	6695	6670	32
764	20250304	091400	77267920	6720	6720	6720	6720	0
765	20250304	091300	77267920	6720	6720	6720	6620	636
766	20250304	091200	73049170	6620	6640	6640	6620	212
767	20250304	091100	71645490	6730	6740	6770	6640	466
768	20250304	091000	68523080	6730	6750	6770	6650	520
769	20250304	090900	65008050	6750	6700	6750	6700	507
770	20250304	090800	61599410	6700	6590	6700	6590	2932
771	20250304	090700	42241880	6590	6590	6590	6590	23
772	20250304	090600	42090310	6590	6540	6590	6540	32
773	20250304	090500	41880930	6590	6590	6590	6530	131
774	20250304	090400	41024040	6550	6600	6710	6550	3040
775	20250304	090300	21072250	6710	6650	6730	6640	430
776	20250304	090200	18214490	6730	6690	6760	6670	905
777	20250304	090100	12158990	6690	6740	6760	6650	1384
778	20250304	090000	2890000	6760	6720	6760	6720	428