KissMeData/452160/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215100	58453915	5670	5670	5670	5670	574
3	20250314	215000	58453915	5670	5670	5670	5670	0
4	20250314	214900	58453915	5670	5670	5670	5670	0
5	20250314	214800	58453915	5670	5670	5670	5670	0
6	20250314	214700	58453915	5670	5670	5670	5670	0
7	20250314	214600	58453915	5670	5670	5670	5670	0
8	20250314	214500	58453915	5670	5670	5670	5670	0
9	20250314	214400	58453915	5670	5670	5670	5670	0
10	20250314	214300	58453915	5670	5670	5670	5670	0
11	20250314	214200	58453915	5670	5670	5670	5670	0
12	20250314	214100	58453915	5670	5670	5670	5670	0
13	20250314	214000	58453915	5670	5670	5670	5670	0
14	20250314	213900	58453915	5670	5670	5670	5670	0
15	20250314	213800	58453915	5670	5670	5670	5670	0
16	20250314	213700	58453915	5670	5670	5670	5670	0
17	20250314	213600	58453915	5670	5670	5670	5670	0
18	20250314	213500	58453915	5670	5670	5670	5670	0
19	20250314	213400	58453915	5670	5670	5670	5670	0
20	20250314	213300	58453915	5670	5670	5670	5670	0
21	20250314	213200	58453915	5670	5670	5670	5670	0
22	20250314	213100	58453915	5670	5670	5670	5670	0
23	20250314	213000	58453915	5670	5670	5670	5670	0
24	20250314	212900	58453915	5670	5670	5670	5670	0
25	20250314	212800	58453915	5670	5670	5670	5670	0
26	20250314	212700	58453915	5670	5670	5670	5670	0
27	20250314	212600	58453915	5670	5670	5670	5670	0
28	20250314	212500	58453915	5670	5670	5670	5670	0
29	20250314	212400	58453915	5670	5670	5670	5670	0
30	20250314	212300	58453915	5670	5670	5670	5670	0
31	20250314	212200	58453915	5670	5670	5670	5670	0
32	20250314	212100	58453915	5670	5670	5670	5670	574
33	20250314	212000	58453915	5670	5670	5670	5670	0
34	20250314	211900	58453915	5670	5670	5670	5670	0
35	20250314	211800	58453915	5670	5670	5670	5670	0
36	20250314	211700	58453915	5670	5670	5670	5670	0
37	20250314	211600	58453915	5670	5670	5670	5670	0
38	20250314	211500	58453915	5670	5670	5670	5670	0
39	20250314	211400	58453915	5670	5670	5670	5670	0
40	20250314	211300	58453915	5670	5670	5670	5670	0
41	20250314	211200	58453915	5670	5670	5670	5670	0
42	20250314	211100	58453915	5670	5670	5670	5670	0
43	20250314	211000	58453915	5670	5670	5670	5670	0
44	20250314	210900	58453915	5670	5670	5670	5670	0
45	20250314	210800	58453915	5670	5670	5670	5670	0
46	20250314	210700	58453915	5670	5670	5670	5670	0
47	20250314	210600	58453915	5670	5670	5670	5670	0
48	20250314	210500	58453915	5670	5670	5670	5670	0
49	20250314	210400	58453915	5670	5670	5670	5670	0
50	20250314	210300	58453915	5670	5670	5670	5670	0
51	20250314	210200	58453915	5670	5670	5670	5670	0
52	20250314	210100	58453915	5670	5670	5670	5670	0
53	20250314	210000	58453915	5670	5670	5670	5670	0
54	20250314	205900	58453915	5670	5670	5670	5670	0
55	20250314	205800	58453915	5670	5670	5670	5670	0
56	20250314	205700	58453915	5670	5670	5670	5670	0
57	20250314	205600	58453915	5670	5670	5670	5670	0
58	20250314	205500	58453915	5670	5670	5670	5670	0
59	20250314	205400	58453915	5670	5670	5670	5670	0
60	20250314	205300	58453915	5670	5670	5670	5670	0
61	20250314	205200	58453915	5670	5670	5670	5670	0
62	20250314	205100	58453915	5670	5670	5670	5670	574
63	20250314	205000	58453915	5670	5670	5670	5670	0
64	20250314	204900	58453915	5670	5670	5670	5670	0
65	20250314	204800	58453915	5670	5670	5670	5670	0
66	20250314	204700	58453915	5670	5670	5670	5670	0
67	20250314	204600	58453915	5670	5670	5670	5670	0
68	20250314	204500	58453915	5670	5670	5670	5670	0
69	20250314	204400	58453915	5670	5670	5670	5670	0
70	20250314	204300	58453915	5670	5670	5670	5670	0
71	20250314	204200	58453915	5670	5670	5670	5670	0
72	20250314	204100	58453915	5670	5670	5670	5670	0
73	20250314	204000	58453915	5670	5670	5670	5670	0
74	20250314	203900	58453915	5670	5670	5670	5670	0
75	20250314	203800	58453915	5670	5670	5670	5670	0
76	20250314	203700	58453915	5670	5670	5670	5670	0
77	20250314	203600	58453915	5670	5670	5670	5670	0
78	20250314	203500	58453915	5670	5670	5670	5670	0
79	20250314	203400	58453915	5670	5670	5670	5670	0
80	20250314	203300	58453915	5670	5670	5670	5670	0
81	20250314	203200	58453915	5670	5670	5670	5670	0
82	20250314	203100	58453915	5670	5670	5670	5670	0
83	20250314	203000	58453915	5670	5670	5670	5670	0
84	20250314	202900	58453915	5670	5670	5670	5670	0
85	20250314	202800	58453915	5670	5670	5670	5670	0
86	20250314	202700	58453915	5670	5670	5670	5670	0
87	20250314	202600	58453915	5670	5670	5670	5670	0
88	20250314	202500	58453915	5670	5670	5670	5670	0
89	20250314	202400	58453915	5670	5670	5670	5670	0
90	20250314	202300	58453915	5670	5670	5670	5670	0
91	20250314	202200	58453915	5670	5670	5670	5670	0
92	20250314	202100	58453915	5670	5670	5670	5670	574
93	20250314	202000	58453915	5670	5670	5670	5670	0
94	20250314	201900	58453915	5670	5670	5670	5670	0
95	20250314	201800	58453915	5670	5670	5670	5670	0
96	20250314	201700	58453915	5670	5670	5670	5670	0
97	20250314	201600	58453915	5670	5670	5670	5670	0
98	20250314	201500	58453915	5670	5670	5670	5670	0
99	20250314	201400	58453915	5670	5670	5670	5670	0
100	20250314	201300	58453915	5670	5670	5670	5670	0
101	20250314	201200	58453915	5670	5670	5670	5670	0
102	20250314	201100	58453915	5670	5670	5670	5670	0
103	20250314	201000	58453915	5670	5670	5670	5670	0
104	20250314	200900	58453915	5670	5670	5670	5670	0
105	20250314	200800	58453915	5670	5670	5670	5670	0
106	20250314	200700	58453915	5670	5670	5670	5670	0
107	20250314	200600	58453915	5670	5670	5670	5670	0
108	20250314	200500	58453915	5670	5670	5670	5670	0
109	20250314	200400	58453915	5670	5670	5670	5670	0
110	20250314	200300	58453915	5670	5670	5670	5670	0
111	20250314	200200	58453915	5670	5670	5670	5670	0
112	20250314	200100	58453915	5670	5670	5670	5670	0
113	20250314	200000	58453915	5670	5670	5670	5670	0
114	20250314	195900	58453915	5670	5670	5670	5670	0
115	20250314	195800	58453915	5670	5670	5670	5670	0
116	20250314	195700	58453915	5670	5670	5670	5670	0
117	20250314	195600	58453915	5670	5670	5670	5670	0
118	20250314	195500	58453915	5670	5670	5670	5670	0
119	20250314	195400	58453915	5670	5670	5670	5670	0
120	20250314	195300	58453915	5670	5670	5670	5670	0
121	20250314	195200	58453915	5670	5670	5670	5670	0
122	20250314	195100	58453915	5670	5670	5670	5670	574
123	20250314	195000	58453915	5670	5670	5670	5670	0
124	20250314	194900	58453915	5670	5670	5670	5670	0
125	20250314	194800	58453915	5670	5670	5670	5670	0
126	20250314	194700	58453915	5670	5670	5670	5670	0
127	20250314	194600	58453915	5670	5670	5670	5670	0
128	20250314	194500	58453915	5670	5670	5670	5670	0
129	20250314	194400	58453915	5670	5670	5670	5670	0
130	20250314	194300	58453915	5670	5670	5670	5670	0
131	20250314	194200	58453915	5670	5670	5670	5670	0
132	20250314	194100	58453915	5670	5670	5670	5670	0
133	20250314	194000	58453915	5670	5670	5670	5670	0
134	20250314	193900	58453915	5670	5670	5670	5670	0
135	20250314	193800	58453915	5670	5670	5670	5670	0
136	20250314	193700	58453915	5670	5670	5670	5670	0
137	20250314	193600	58453915	5670	5670	5670	5670	0
138	20250314	193500	58453915	5670	5670	5670	5670	0
139	20250314	193400	58453915	5670	5670	5670	5670	0
140	20250314	193300	58453915	5670	5670	5670	5670	0
141	20250314	193200	58453915	5670	5670	5670	5670	0
142	20250314	193100	58453915	5670	5670	5670	5670	0
143	20250314	193000	58453915	5670	5670	5670	5670	0
144	20250314	192900	58453915	5670	5670	5670	5670	0
145	20250314	192800	58453915	5670	5670	5670	5670	0
146	20250314	192700	58453915	5670	5670	5670	5670	0
147	20250314	192600	58453915	5670	5670	5670	5670	0
148	20250314	192500	58453915	5670	5670	5670	5670	0
149	20250314	192400	58453915	5670	5670	5670	5670	0
150	20250314	192300	58453915	5670	5670	5670	5670	0
151	20250314	192200	58453915	5670	5670	5670	5670	0
152	20250314	192100	58453915	5670	5670	5670	5670	574
153	20250314	192000	58453915	5670	5670	5670	5670	0
154	20250314	191900	58453915	5670	5670	5670	5670	0
155	20250314	191800	58453915	5670	5670	5670	5670	0
156	20250314	191700	58453915	5670	5670	5670	5670	0
157	20250314	191600	58453915	5670	5670	5670	5670	0
158	20250314	191500	58453915	5670	5670	5670	5670	0
159	20250314	191400	58453915	5670	5670	5670	5670	0
160	20250314	191300	58453915	5670	5670	5670	5670	0
161	20250314	191200	58453915	5670	5670	5670	5670	0
162	20250314	191100	58453915	5670	5670	5670	5670	0
163	20250314	191000	58453915	5670	5670	5670	5670	0
164	20250314	190900	58453915	5670	5670	5670	5670	0
165	20250314	190800	58453915	5670	5670	5670	5670	0
166	20250314	190700	58453915	5670	5670	5670	5670	0
167	20250314	190600	58453915	5670	5670	5670	5670	0
168	20250314	190500	58453915	5670	5670	5670	5670	0
169	20250314	190400	58453915	5670	5670	5670	5670	0
170	20250314	190300	58453915	5670	5670	5670	5670	0
171	20250314	190200	58453915	5670	5670	5670	5670	0
172	20250314	190100	58453915	5670	5670	5670	5670	0
173	20250314	190000	58453915	5670	5670	5670	5670	0
174	20250314	185900	58453915	5670	5670	5670	5670	0
175	20250314	185800	58453915	5670	5670	5670	5670	0
176	20250314	185700	58453915	5670	5670	5670	5670	0
177	20250314	185600	58453915	5670	5670	5670	5670	0
178	20250314	185500	58453915	5670	5670	5670	5670	0
179	20250314	185400	58453915	5670	5670	5670	5670	0
180	20250314	185300	58453915	5670	5670	5670	5670	0
181	20250314	185200	58453915	5670	5670	5670	5670	0
182	20250314	185100	58453915	5670	5670	5670	5670	574
183	20250314	185000	58453915	5670	5670	5670	5670	0
184	20250314	184900	58453915	5670	5670	5670	5670	0
185	20250314	184800	58453915	5670	5670	5670	5670	0
186	20250314	184700	58453915	5670	5670	5670	5670	0
187	20250314	184600	58453915	5670	5670	5670	5670	0
188	20250314	184500	58453915	5670	5670	5670	5670	0
189	20250314	184400	58453915	5670	5670	5670	5670	0
190	20250314	184300	58453915	5670	5670	5670	5670	0
191	20250314	184200	58453915	5670	5670	5670	5670	0
192	20250314	184100	58453915	5670	5670	5670	5670	0
193	20250314	184000	58453915	5670	5670	5670	5670	0
194	20250314	183900	58453915	5670	5670	5670	5670	0
195	20250314	183800	58453915	5670	5670	5670	5670	0
196	20250314	183700	58453915	5670	5670	5670	5670	0
197	20250314	183600	58453915	5670	5670	5670	5670	0
198	20250314	183500	58453915	5670	5670	5670	5670	0
199	20250314	183400	58453915	5670	5670	5670	5670	0
200	20250314	183300	58453915	5670	5670	5670	5670	0
201	20250314	183200	58453915	5670	5670	5670	5670	0
202	20250314	183100	58453915	5670	5670	5670	5670	0
203	20250314	183000	58453915	5670	5670	5670	5670	0
204	20250314	182900	58453915	5670	5670	5670	5670	0
205	20250314	182800	58453915	5670	5670	5670	5670	0
206	20250314	182700	58453915	5670	5670	5670	5670	0
207	20250314	182600	58453915	5670	5670	5670	5670	0
208	20250314	182500	58453915	5670	5670	5670	5670	0
209	20250314	182400	58453915	5670	5670	5670	5670	0
210	20250314	182300	58453915	5670	5670	5670	5670	0
211	20250314	182200	58453915	5670	5670	5670	5670	0
212	20250314	182100	58453915	5670	5670	5670	5670	574
213	20250314	182000	58453915	5670	5670	5670	5670	0
214	20250314	181900	58453915	5670	5670	5670	5670	0
215	20250314	181800	58453915	5670	5670	5670	5670	0
216	20250314	181700	58453915	5670	5670	5670	5670	0
217	20250314	181600	58453915	5670	5670	5670	5670	0
218	20250314	181500	58453915	5670	5670	5670	5670	0
219	20250314	181400	58453915	5670	5670	5670	5670	0
220	20250314	181300	58453915	5670	5670	5670	5670	0
221	20250314	181200	58453915	5670	5670	5670	5670	0
222	20250314	181100	58453915	5670	5670	5670	5670	0
223	20250314	181000	58453915	5670	5670	5670	5670	0
224	20250314	180900	58453915	5670	5670	5670	5670	0
225	20250314	180800	58453915	5670	5670	5670	5670	0
226	20250314	180700	58453915	5670	5670	5670	5670	0
227	20250314	180600	58453915	5670	5670	5670	5670	0
228	20250314	180500	58453915	5670	5670	5670	5670	0
229	20250314	180400	58453915	5670	5670	5670	5670	0
230	20250314	180300	58453915	5670	5670	5670	5670	0
231	20250314	180200	58453915	5670	5670	5670	5670	0
232	20250314	180100	58453915	5670	5670	5670	5670	0
233	20250314	180000	58453915	5670	5670	5670	5670	0
234	20250314	175900	58453915	5670	5670	5670	5670	0
235	20250314	175800	58453915	5670	5670	5670	5670	0
236	20250314	175700	58453915	5670	5670	5670	5670	0
237	20250314	175600	58453915	5670	5670	5670	5670	0
238	20250314	175500	58453915	5670	5670	5670	5670	0
239	20250314	175400	58453915	5670	5670	5670	5670	0
240	20250314	175300	58453915	5670	5670	5670	5670	0
241	20250314	175200	58453915	5670	5670	5670	5670	0
242	20250314	175100	58453915	5670	5670	5670	5670	574
243	20250314	175000	58453915	5670	5670	5670	5670	0
244	20250314	174900	58453915	5670	5670	5670	5670	0
245	20250314	174800	58453915	5670	5670	5670	5670	0
246	20250314	174700	58453915	5670	5670	5670	5670	0
247	20250314	174600	58453915	5670	5670	5670	5670	0
248	20250314	174500	58453915	5670	5670	5670	5670	0
249	20250314	174400	58453915	5670	5670	5670	5670	0
250	20250314	174300	58453915	5670	5670	5670	5670	0
251	20250314	174200	58453915	5670	5670	5670	5670	0
252	20250314	174100	58453915	5670	5670	5670	5670	0
253	20250314	174000	58453915	5670	5670	5670	5670	0
254	20250314	173900	58453915	5670	5670	5670	5670	0
255	20250314	173800	58453915	5670	5670	5670	5670	0
256	20250314	173700	58453915	5670	5670	5670	5670	0
257	20250314	173600	58453915	5670	5670	5670	5670	0
258	20250314	173500	58453915	5670	5670	5670	5670	0
259	20250314	173400	58453915	5670	5670	5670	5670	0
260	20250314	173300	58453915	5670	5670	5670	5670	0
261	20250314	173200	58453915	5670	5670	5670	5670	0
262	20250314	173100	58453915	5670	5670	5670	5670	0
263	20250314	173000	58453915	5670	5670	5670	5670	0
264	20250314	172900	58453915	5670	5670	5670	5670	0
265	20250314	172800	58453915	5670	5670	5670	5670	0
266	20250314	172700	58453915	5670	5670	5670	5670	0
267	20250314	172600	58453915	5670	5670	5670	5670	0
268	20250314	172500	58453915	5670	5670	5670	5670	0
269	20250314	172400	58453915	5670	5670	5670	5670	0
270	20250314	172300	58453915	5670	5670	5670	5670	0
271	20250314	172200	58453915	5670	5670	5670	5670	0
272	20250314	172100	58453915	5670	5670	5670	5670	574
273	20250314	172000	58453915	5670	5670	5670	5670	0
274	20250314	171900	58453915	5670	5670	5670	5670	0
275	20250314	171800	58453915	5670	5670	5670	5670	0
276	20250314	171700	58453915	5670	5670	5670	5670	0
277	20250314	171600	58453915	5670	5670	5670	5670	0
278	20250314	171500	58453915	5670	5670	5670	5670	0
279	20250314	171400	58453915	5670	5670	5670	5670	0
280	20250314	171300	58453915	5670	5670	5670	5670	0
281	20250314	171200	58453915	5670	5670	5670	5670	0
282	20250314	171100	58453915	5670	5670	5670	5670	0
283	20250314	171000	58453915	5670	5670	5670	5670	0
284	20250314	170900	58453915	5670	5670	5670	5670	0
285	20250314	170800	58453915	5670	5670	5670	5670	0
286	20250314	170700	58453915	5670	5670	5670	5670	0
287	20250314	170600	58453915	5670	5670	5670	5670	0
288	20250314	170500	58453915	5670	5670	5670	5670	0
289	20250314	170400	58453915	5670	5670	5670	5670	0
290	20250314	170300	58453915	5670	5670	5670	5670	0
291	20250314	170200	58453915	5670	5670	5670	5670	0
292	20250314	170100	58453915	5670	5670	5670	5670	0
293	20250314	170000	58453915	5670	5670	5670	5670	0
294	20250314	165900	58453915	5670	5670	5670	5670	0
295	20250314	165800	58453915	5670	5670	5670	5670	0
296	20250314	165700	58453915	5670	5670	5670	5670	0
297	20250314	165600	58453915	5670	5670	5670	5670	0
298	20250314	165500	58453915	5670	5670	5670	5670	0
299	20250314	165400	58453915	5670	5670	5670	5670	0
300	20250314	165300	58453915	5670	5670	5670	5670	0
301	20250314	165200	58453915	5670	5670	5670	5670	0
302	20250314	165100	58453915	5670	5670	5670	5670	574
303	20250314	165000	58453915	5670	5670	5670	5670	0
304	20250314	164900	58453915	5670	5670	5670	5670	0
305	20250314	164800	58453915	5670	5670	5670	5670	0
306	20250314	164700	58453915	5670	5670	5670	5670	0
307	20250314	164600	58453915	5670	5670	5670	5670	0
308	20250314	164500	58453915	5670	5670	5670	5670	0
309	20250314	164400	58453915	5670	5670	5670	5670	0
310	20250314	164300	58453915	5670	5670	5670	5670	0
311	20250314	164200	58453915	5670	5670	5670	5670	0
312	20250314	164100	58453915	5670	5670	5670	5670	0
313	20250314	164000	58453915	5670	5670	5670	5670	0
314	20250314	163900	58453915	5670	5670	5670	5670	0
315	20250314	163800	58453915	5670	5670	5670	5670	0
316	20250314	163700	58453915	5670	5670	5670	5670	0
317	20250314	163600	58453915	5670	5670	5670	5670	0
318	20250314	163500	58453915	5670	5670	5670	5670	0
319	20250314	163400	58453915	5670	5670	5670	5670	0
320	20250314	163300	58453915	5670	5670	5670	5670	0
321	20250314	163200	58453915	5670	5670	5670	5670	0
322	20250314	163100	58453915	5670	5670	5670	5670	0
323	20250314	163000	58453915	5670	5670	5670	5670	0
324	20250314	162900	58453915	5670	5670	5670	5670	0
325	20250314	162800	58453915	5670	5670	5670	5670	0
326	20250314	162700	58453915	5670	5670	5670	5670	0
327	20250314	162600	58453915	5670	5670	5670	5670	0
328	20250314	162500	58453915	5670	5670	5670	5670	0
329	20250314	162400	58453915	5670	5670	5670	5670	0
330	20250314	162300	58453915	5670	5670	5670	5670	0
331	20250314	162200	58453915	5670	5670	5670	5670	0
332	20250314	162100	58453915	5670	5670	5670	5670	574
333	20250314	162000	58453915	5670	5670	5670	5670	0
334	20250314	161900	58453915	5670	5670	5670	5670	0
335	20250314	161800	58453915	5670	5670	5670	5670	0
336	20250314	161700	58453915	5670	5670	5670	5670	0
337	20250314	161600	58453915	5670	5670	5670	5670	0
338	20250314	161500	58453915	5670	5670	5670	5670	0
339	20250314	161400	58453915	5670	5670	5670	5670	0
340	20250314	161300	58453915	5670	5670	5670	5670	0
341	20250314	161200	58453915	5670	5670	5670	5670	0
342	20250314	161100	58453915	5670	5670	5670	5670	0
343	20250314	161000	58453915	5670	5670	5670	5670	0
344	20250314	160900	58453915	5670	5670	5670	5670	0
345	20250314	160800	58453915	5670	5670	5670	5670	0
346	20250314	160700	58453915	5670	5670	5670	5670	0
347	20250314	160600	58453915	5670	5670	5670	5670	0
348	20250314	160500	58453915	5670	5670	5670	5670	0
349	20250314	160400	58453915	5670	5670	5670	5670	0
350	20250314	160300	58453915	5670	5670	5670	5670	0
351	20250314	160200	58453915	5670	5670	5670	5670	0
352	20250314	160100	58453915	5670	5670	5670	5670	0
353	20250314	160000	58453915	5670	5670	5670	5670	0
354	20250314	155900	58453915	5670	5670	5670	5670	0
355	20250314	155800	58453915	5670	5670	5670	5670	0
356	20250314	155700	58453915	5670	5670	5670	5670	0
357	20250314	155600	58453915	5670	5670	5670	5670	0
358	20250314	155500	58453915	5670	5670	5670	5670	0
359	20250314	155400	58453915	5670	5670	5670	5670	0
360	20250314	155300	58453915	5670	5670	5670	5670	0
361	20250314	155200	58453915	5670	5670	5670	5670	0
362	20250314	155100	58453915	5670	5670	5670	5670	574
363	20250314	155000	58453915	5670	5670	5670	5670	0
364	20250314	154900	58453915	5670	5670	5670	5670	0
365	20250314	154800	58453915	5670	5670	5670	5670	0
366	20250314	154700	58453915	5670	5670	5670	5670	0
367	20250314	154600	58453915	5670	5670	5670	5670	0
368	20250314	154500	58453915	5670	5670	5670	5670	0
369	20250314	154400	58453915	5670	5670	5670	5670	0
370	20250314	154300	58453915	5670	5670	5670	5670	0
371	20250314	154200	58453915	5670	5670	5670	5670	0
372	20250314	154100	58453915	5670	5670	5670	5670	0
373	20250314	154000	58453915	5670	5670	5670	5670	0
374	20250314	153900	58453915	5670	5670	5670	5670	0
375	20250314	153800	58453915	5670	5670	5670	5670	0
376	20250314	153700	58453915	5670	5670	5670	5670	0
377	20250314	153600	58453915	5670	5670	5670	5670	0
378	20250314	153500	58453915	5670	5670	5670	5670	0
379	20250314	153400	58453915	5670	5670	5670	5670	0
380	20250314	153300	58453915	5670	5670	5670	5670	0
381	20250314	153200	58453915	5670	5670	5670	5670	0
382	20250314	153100	58453915	5670	5670	5670	5670	0
383	20250314	153000	58453915	5670	5670	5670	5670	574
384	20250314	152900	55199335	5680	5680	5680	5680	0
385	20250314	152800	55199335	5680	5680	5680	5680	0
386	20250314	152700	55199335	5680	5680	5680	5680	0
387	20250314	152600	55199335	5680	5680	5680	5680	0
388	20250314	152500	55199335	5680	5680	5680	5680	0
389	20250314	152400	55199335	5680	5680	5680	5680	0
390	20250314	152300	55199335	5680	5680	5680	5680	0
391	20250314	152200	55199335	5680	5680	5680	5680	0
392	20250314	152100	55199335	5680	5680	5680	5680	0
393	20250314	152000	55199335	5680	5680	5680	5680	0
394	20250314	151900	55199335	5680	5690	5700	5680	21
395	20250314	151800	55079905	5680	5680	5680	5680	36
396	20250314	151700	54875425	5680	5680	5680	5680	0
397	20250314	151600	54875425	5680	5680	5680	5680	0
398	20250314	151500	54875425	5680	5680	5680	5680	146
399	20250314	151400	54046145	5680	5680	5680	5680	0
400	20250314	151300	54046145	5680	5700	5700	5680	55
401	20250314	151200	53732665	5700	5700	5700	5700	112
402	20250314	151100	53094265	5680	5670	5680	5670	250
403	20250314	151000	51675765	5670	5670	5670	5670	0
404	20250314	150900	51675765	5670	5670	5670	5670	0
405	20250314	150800	51675765	5670	5670	5670	5670	0
406	20250314	150700	51675765	5670	5670	5670	5670	0
407	20250314	150600	51675765	5670	5670	5670	5670	0
408	20250314	150500	51675765	5670	5670	5670	5670	0
409	20250314	150400	51675765	5670	5670	5670	5670	100
410	20250314	150300	51108765	5670	5670	5670	5670	0
411	20250314	150200	51108765	5670	5670	5670	5670	7
412	20250314	150100	51069075	5710	5710	5710	5710	0
413	20250314	150000	51069075	5710	5710	5710	5710	0
414	20250314	145900	51069075	5710	5700	5710	5700	209
415	20250314	145800	49876425	5670	5670	5670	5670	258
416	20250314	145700	48413565	5700	5700	5700	5700	0
417	20250314	145600	48413565	5700	5700	5700	5700	2
418	20250314	145500	48402165	5700	5700	5700	5700	50
419	20250314	145400	48117165	5690	5690	5690	5690	0
420	20250314	145300	48117165	5690	5690	5690	5690	0
421	20250314	145200	48117165	5690	5690	5690	5690	0
422	20250314	145100	48117165	5690	5690	5690	5690	0
423	20250314	145000	48117165	5690	5690	5690	5690	40
424	20250314	144900	47889565	5680	5680	5680	5680	0
425	20250314	144800	47889565	5680	5680	5680	5680	0
426	20250314	144700	47889565	5680	5680	5680	5680	0
427	20250314	144600	47889565	5680	5680	5680	5680	0
428	20250314	144500	47889565	5680	5690	5690	5680	5
429	20250314	144400	47861155	5690	5690	5690	5690	2
430	20250314	144300	47849775	5690	5690	5690	5690	40
431	20250314	144200	47622175	5690	5690	5690	5690	0
432	20250314	144100	47622175	5690	5690	5690	5690	1
433	20250314	144000	47616485	5690	5690	5690	5690	0
434	20250314	143900	47616485	5690	5690	5690	5690	0
435	20250314	143800	47616485	5690	5690	5690	5690	0
436	20250314	143700	47616485	5690	5690	5690	5690	0
437	20250314	143600	47616485	5690	5690	5690	5690	0
438	20250314	143500	47616485	5690	5690	5690	5690	10
439	20250314	143400	47559585	5680	5680	5680	5680	0
440	20250314	143300	47559585	5680	5680	5680	5680	0
441	20250314	143200	47559585	5680	5680	5680	5680	200
442	20250314	143100	46423585	5680	5680	5680	5680	0
443	20250314	143000	46423585	5680	5680	5680	5680	0
444	20250314	142900	46423585	5680	5680	5680	5680	0
445	20250314	142800	46423585	5680	5680	5680	5680	0
446	20250314	142700	46423585	5680	5680	5680	5680	0
447	20250314	142600	46423585	5680	5680	5680	5680	0
448	20250314	142500	46423585	5680	5680	5680	5680	1
449	20250314	142400	46417905	5680	5680	5680	5680	0
450	20250314	142300	46417905	5680	5680	5680	5680	0
451	20250314	142200	46417905	5680	5680	5680	5680	3
452	20250314	142100	46400865	5650	5650	5650	5650	0
453	20250314	142000	46400865	5650	5650	5650	5650	6
454	20250314	141900	46366965	5660	5660	5660	5660	0
455	20250314	141800	46366965	5660	5660	5660	5660	0
456	20250314	141700	46366965	5660	5660	5660	5660	0
457	20250314	141600	46366965	5660	5660	5660	5660	0
458	20250314	141500	46366965	5660	5660	5660	5650	182
459	20250314	141400	45336865	5690	5690	5690	5690	0
460	20250314	141300	45336865	5690	5690	5690	5690	0
461	20250314	141200	45336865	5690	5690	5690	5690	0
462	20250314	141100	45336865	5690	5690	5690	5690	0
463	20250314	141000	45336865	5690	5690	5690	5690	3
464	20250314	140900	45319795	5650	5680	5680	5650	79
465	20250314	140800	44873415	5690	5690	5690	5690	0
466	20250314	140700	44873415	5690	5690	5690	5690	0
467	20250314	140600	44873415	5690	5690	5690	5690	0
468	20250314	140500	44873415	5690	5690	5690	5690	0
469	20250314	140400	44873415	5690	5690	5690	5690	0
470	20250314	140300	44873415	5690	5690	5690	5690	18
471	20250314	140200	44770995	5690	5690	5690	5690	0
472	20250314	140100	44770995	5690	5690	5690	5690	1
473	20250314	140000	44765305	5680	5680	5680	5680	0
474	20250314	135900	44765305	5680	5680	5680	5680	17
475	20250314	135800	44668745	5670	5670	5670	5670	0
476	20250314	135700	44668745	5670	5670	5670	5670	0
477	20250314	135600	44668745	5670	5670	5670	5670	0
478	20250314	135500	44668745	5670	5670	5670	5670	70
479	20250314	135400	44271845	5690	5690	5690	5690	0
480	20250314	135300	44271845	5690	5690	5690	5690	0
481	20250314	135200	44271845	5690	5690	5690	5690	0
482	20250314	135100	44271845	5690	5690	5690	5690	0
483	20250314	135000	44271845	5690	5690	5690	5690	0
484	20250314	134900	44271845	5690	5690	5690	5690	0
485	20250314	134800	44271845	5690	5690	5690	5690	30
486	20250314	134700	44101145	5690	5690	5690	5690	0
487	20250314	134600	44101145	5690	5690	5690	5690	0
488	20250314	134500	44101145	5690	5690	5690	5690	0
489	20250314	134400	44101145	5690	5690	5690	5690	0
490	20250314	134300	44101145	5690	5690	5690	5690	0
491	20250314	134200	44101145	5690	5690	5690	5690	0
492	20250314	134100	44101145	5690	5690	5690	5690	0
493	20250314	134000	44101145	5690	5690	5690	5690	1
494	20250314	133900	44095455	5680	5680	5680	5680	0
495	20250314	133800	44095455	5680	5680	5680	5680	0
496	20250314	133700	44095455	5680	5680	5680	5680	0
497	20250314	133600	44095455	5680	5680	5680	5680	0
498	20250314	133500	44095455	5680	5680	5680	5680	142
499	20250314	133400	43288895	5680	5680	5680	5680	3
500	20250314	133300	43271855	5700	5700	5700	5700	0
501	20250314	133200	43271855	5700	5700	5700	5700	15
502	20250314	133100	43186355	5700	5700	5700	5700	5
503	20250314	133000	43157855	5700	5700	5700	5700	10
504	20250314	132900	43100855	5700	5700	5700	5700	0
505	20250314	132800	43100855	5700	5700	5700	5700	0
506	20250314	132700	43100855	5700	5700	5700	5700	2
507	20250314	132600	43089455	5700	5700	5700	5700	0
508	20250314	132500	43089455	5700	5690	5700	5690	11
509	20250314	132400	43026855	5690	5690	5690	5690	0
510	20250314	132300	43026855	5690	5690	5690	5690	2
511	20250314	132200	43015475	5690	5690	5690	5690	55
512	20250314	132100	42702525	5680	5680	5680	5680	0
513	20250314	132000	42702525	5680	5680	5680	5680	0
514	20250314	131900	42702525	5680	5660	5680	5660	1005
515	20250314	131800	37009125	5650	5650	5650	5650	0
516	20250314	131700	37009125	5650	5650	5650	5650	0
517	20250314	131600	37009125	5650	5650	5650	5650	200
518	20250314	131500	35879125	5650	5650	5650	5650	0
519	20250314	131400	35879125	5650	5650	5650	5650	0
520	20250314	131300	35879125	5650	5650	5650	5650	1
521	20250314	131200	35873475	5650	5650	5650	5650	0
522	20250314	131100	35873475	5650	5650	5650	5650	0
523	20250314	131000	35873475	5650	5650	5650	5650	0
524	20250314	130900	35873475	5650	5650	5650	5650	0
525	20250314	130800	35873475	5650	5650	5650	5650	0
526	20250314	130700	35873475	5650	5650	5650	5650	0
527	20250314	130600	35873475	5650	5650	5650	5650	0
528	20250314	130500	35873475	5650	5650	5650	5650	4
529	20250314	130400	35850875	5650	5650	5650	5650	0
530	20250314	130300	35850875	5650	5650	5650	5650	0
531	20250314	130200	35850875	5650	5650	5650	5650	0
532	20250314	130100	35850875	5650	5650	5650	5650	0
533	20250314	130000	35850875	5650	5650	5650	5650	0
534	20250314	125900	35850875	5650	5650	5650	5650	20
535	20250314	125800	35737875	5650	5650	5650	5650	0
536	20250314	125700	35737875	5650	5650	5650	5650	1
537	20250314	125600	35732225	5650	5650	5650	5650	0
538	20250314	125500	35732225	5650	5650	5650	5650	0
539	20250314	125400	35732225	5650	5650	5650	5650	0
540	20250314	125300	35732225	5650	5650	5650	5650	102
541	20250314	125200	35155925	5650	5670	5670	5650	15
542	20250314	125100	35071155	5650	5650	5650	5650	10
543	20250314	125000	35014655	5650	5650	5650	5650	0
544	20250314	124900	35014655	5650	5650	5650	5650	0
545	20250314	124800	35014655	5650	5650	5650	5650	0
546	20250314	124700	35014655	5650	5650	5650	5650	0
547	20250314	124600	35014655	5650	5650	5650	5650	0
548	20250314	124500	35014655	5650	5650	5650	5650	0
549	20250314	124400	35014655	5650	5650	5650	5650	0
550	20250314	124300	35014655	5650	5650	5650	5650	0
551	20250314	124200	35014655	5650	5650	5650	5650	0
552	20250314	124100	35014655	5650	5650	5650	5650	43
553	20250314	124000	34771705	5650	5680	5680	5650	100
554	20250314	123900	34206045	5680	5680	5680	5680	0
555	20250314	123800	34206045	5680	5680	5680	5680	0
556	20250314	123700	34206045	5680	5680	5680	5680	0
557	20250314	123600	34206045	5680	5680	5680	5680	0
558	20250314	123500	34206045	5680	5680	5680	5680	2
559	20250314	123400	34194685	5700	5700	5700	5700	0
560	20250314	123300	34194685	5700	5700	5700	5700	0
561	20250314	123200	34194685	5700	5700	5700	5700	100
562	20250314	123100	33624685	5710	5710	5710	5710	275
563	20250314	123000	32054435	5730	5710	5730	5710	169
564	20250314	122900	31086935	5710	5710	5710	5710	110
565	20250314	122800	30458835	5740	5740	5740	5740	0
566	20250314	122700	30458835	5740	5740	5740	5740	0
567	20250314	122600	30458835	5740	5740	5740	5740	0
568	20250314	122500	30458835	5740	5740	5740	5740	0
569	20250314	122400	30458835	5740	5740	5740	5740	0
570	20250314	122300	30458835	5740	5740	5740	5740	0
571	20250314	122200	30458835	5740	5740	5740	5740	0
572	20250314	122100	30458835	5740	5740	5740	5740	0
573	20250314	122000	30458835	5740	5740	5740	5740	0
574	20250314	121900	30458835	5740	5740	5740	5740	0
575	20250314	121800	30458835	5740	5730	5740	5730	180
576	20250314	121700	29426025	5730	5730	5730	5730	0
577	20250314	121600	29426025	5730	5730	5730	5730	99
578	20250314	121500	28858755	5730	5730	5730	5730	0
579	20250314	121400	28858755	5730	5730	5730	5730	2
580	20250314	121300	28847295	5740	5730	5740	5730	192
581	20250314	121200	27746985	5730	5730	5730	5730	20
582	20250314	121100	27632385	5730	5730	5730	5730	0
583	20250314	121000	27632385	5730	5730	5730	5730	0
584	20250314	120900	27632385	5730	5720	5730	5720	93
585	20250314	120800	27100275	5710	5710	5710	5710	0
586	20250314	120700	27100275	5710	5710	5710	5710	1
587	20250314	120600	27094565	5720	5720	5720	5720	0
588	20250314	120500	27094565	5720	5720	5720	5720	0
589	20250314	120400	27094565	5720	5720	5720	5720	0
590	20250314	120300	27094565	5720	5720	5720	5720	0
591	20250314	120200	27094565	5720	5720	5720	5720	0
592	20250314	120100	27094565	5720	5720	5720	5720	9
593	20250314	120000	27043085	5720	5700	5720	5700	3
594	20250314	115900	27025955	5700	5700	5700	5700	1
595	20250314	115800	27020255	5710	5710	5710	5710	0
596	20250314	115700	27020255	5710	5710	5710	5710	6
597	20250314	115600	26985995	5710	5700	5710	5700	4
598	20250314	115500	26963175	5710	5710	5720	5690	245
599	20250314	115400	25563635	5680	5680	5680	5680	0
600	20250314	115300	25563635	5680	5680	5680	5680	0
601	20250314	115200	25563635	5680	5680	5680	5680	0
602	20250314	115100	25563635	5680	5680	5680	5680	34
603	20250314	115000	25370515	5700	5700	5700	5700	10
604	20250314	114900	25313515	5700	5700	5700	5700	14
605	20250314	114800	25233715	5690	5690	5690	5690	3
606	20250314	114700	25216645	5680	5680	5680	5680	0
607	20250314	114600	25216645	5680	5680	5680	5680	0
608	20250314	114500	25216645	5680	5680	5680	5680	1
609	20250314	114400	25210965	5680	5680	5680	5680	1
610	20250314	114300	25205285	5700	5680	5700	5680	119
611	20250314	114200	24528985	5680	5680	5680	5680	0
612	20250314	114100	24528985	5680	5680	5680	5680	0
613	20250314	114000	24528985	5680	5680	5680	5680	0
614	20250314	113900	24528985	5680	5680	5680	5680	8
615	20250314	113800	24483545	5700	5700	5700	5700	1
616	20250314	113700	24477845	5680	5680	5680	5680	100
617	20250314	113600	23909845	5710	5710	5710	5710	0
618	20250314	113500	23909845	5710	5710	5710	5710	0
619	20250314	113400	23909845	5710	5700	5710	5700	866
620	20250314	113300	18973635	5690	5690	5690	5690	37
621	20250314	113200	18763105	5690	5680	5690	5680	123
622	20250314	113100	18064235	5680	5680	5680	5680	0
623	20250314	113000	18064235	5680	5680	5680	5680	59
624	20250314	112900	17729115	5680	5680	5680	5680	0
625	20250314	112800	17729115	5680	5680	5680	5680	0
626	20250314	112700	17729115	5680	5680	5680	5680	10
627	20250314	112600	17672315	5680	5680	5680	5680	1
628	20250314	112500	17666635	5670	5670	5670	5650	69
629	20250314	112400	17275975	5700	5700	5700	5700	0
630	20250314	112300	17275975	5700	5700	5700	5700	0
631	20250314	112200	17275975	5700	5700	5700	5700	0
632	20250314	112100	17275975	5700	5700	5700	5700	0
633	20250314	112000	17275975	5700	5700	5700	5700	0
634	20250314	111900	17275975	5700	5700	5700	5700	0
635	20250314	111800	17275975	5700	5700	5700	5700	0
636	20250314	111700	17275975	5700	5700	5700	5700	0
637	20250314	111600	17275975	5700	5700	5700	5700	0
638	20250314	111500	17275975	5700	5700	5700	5700	0
639	20250314	111400	17275975	5700	5700	5700	5700	0
640	20250314	111300	17275975	5700	5700	5700	5700	0
641	20250314	111200	17275975	5700	5700	5700	5700	0
642	20250314	111100	17275975	5700	5700	5700	5700	0
643	20250314	111000	17275975	5700	5700	5700	5700	0
644	20250314	110900	17275975	5700	5700	5700	5700	0
645	20250314	110800	17275975	5700	5700	5700	5700	0
646	20250314	110700	17275975	5700	5690	5700	5690	301
647	20250314	110600	15563275	5690	5690	5690	5690	0
648	20250314	110500	15563275	5690	5690	5690	5690	1
649	20250314	110400	15557585	5650	5650	5650	5650	14
650	20250314	110300	15478485	5700	5680	5700	5680	88
651	20250314	110200	14977685	5680	5680	5680	5680	0
652	20250314	110100	14977685	5680	5640	5680	5640	551
653	20250314	110000	11859275	5640	5640	5640	5640	0
654	20250314	105900	11859275	5640	5640	5640	5640	0
655	20250314	105800	11859275	5640	5640	5640	5640	0
656	20250314	105700	11859275	5640	5640	5640	5640	0
657	20250314	105600	11859275	5640	5640	5640	5640	0
658	20250314	105500	11859275	5640	5640	5640	5640	0
659	20250314	105400	11859275	5640	5640	5640	5640	0
660	20250314	105300	11859275	5640	5640	5640	5640	0
661	20250314	105200	11859275	5640	5600	5640	5600	14
662	20250314	105100	11780775	5600	5600	5600	5600	31
663	20250314	105000	11607175	5620	5620	5620	5620	0
664	20250314	104900	11607175	5620	5620	5620	5620	10
665	20250314	104800	11550975	5620	5620	5620	5620	1
666	20250314	104700	11545355	5600	5600	5600	5600	0
667	20250314	104600	11545355	5600	5600	5600	5600	0
668	20250314	104500	11545355	5600	5600	5600	5600	0
669	20250314	104400	11545355	5600	5600	5600	5600	0
670	20250314	104300	11545355	5600	5600	5600	5600	0
671	20250314	104200	11545355	5600	5600	5600	5600	0
672	20250314	104100	11545355	5600	5600	5600	5600	0
673	20250314	104000	11545355	5600	5600	5600	5600	0
674	20250314	103900	11545355	5600	5600	5600	5600	0
675	20250314	103800	11545355	5600	5600	5600	5600	0
676	20250314	103700	11545355	5600	5600	5600	5600	0
677	20250314	103600	11545355	5600	5600	5600	5600	0
678	20250314	103500	11545355	5600	5600	5600	5600	0
679	20250314	103400	11545355	5600	5600	5600	5600	0
680	20250314	103300	11545355	5600	5600	5600	5600	0
681	20250314	103200	11545355	5600	5600	5600	5600	0
682	20250314	103100	11545355	5600	5600	5600	5600	0
683	20250314	103000	11545355	5600	5600	5600	5600	0
684	20250314	102900	11545355	5600	5600	5600	5600	0
685	20250314	102800	11545355	5600	5600	5600	5600	0
686	20250314	102700	11545355	5600	5600	5600	5600	0
687	20250314	102600	11545355	5600	5600	5600	5600	0
688	20250314	102500	11545355	5600	5600	5600	5600	0
689	20250314	102400	11545355	5600	5600	5600	5600	0
690	20250314	102300	11545355	5600	5600	5600	5600	0
691	20250314	102200	11545355	5600	5600	5600	5600	0
692	20250314	102100	11545355	5600	5600	5600	5600	0
693	20250314	102000	11545355	5600	5600	5600	5600	0
694	20250314	101900	11545355	5600	5610	5610	5600	44
695	20250314	101800	11298945	5610	5610	5610	5610	0
696	20250314	101700	11298945	5610	5610	5610	5610	0
697	20250314	101600	11298945	5610	5610	5610	5610	0
698	20250314	101500	11298945	5610	5620	5620	5610	4
699	20250314	101400	11276495	5640	5640	5640	5640	2
700	20250314	101300	11265215	5640	5640	5640	5640	0
701	20250314	101200	11265215	5640	5640	5640	5640	0
702	20250314	101100	11265215	5640	5640	5640	5640	0
703	20250314	101000	11265215	5640	5640	5640	5640	0
704	20250314	100900	11265215	5640	5640	5640	5640	0
705	20250314	100800	11265215	5640	5640	5640	5640	0
706	20250314	100700	11265215	5640	5640	5640	5640	0
707	20250314	100600	11265215	5640	5640	5640	5640	0
708	20250314	100500	11265215	5640	5640	5640	5640	0
709	20250314	100400	11265215	5640	5640	5640	5640	0
710	20250314	100300	11265215	5640	5640	5640	5640	0
711	20250314	100200	11265215	5640	5640	5640	5640	0
712	20250314	100100	11265215	5640	5640	5640	5640	12
713	20250314	100000	11197535	5630	5630	5630	5630	0
714	20250314	095900	11197535	5630	5630	5630	5630	0
715	20250314	095800	11197535	5630	5630	5630	5630	80
716	20250314	095700	10747135	5630	5630	5630	5630	0
717	20250314	095600	10747135	5630	5630	5630	5630	0
718	20250314	095500	10747135	5630	5630	5630	5630	0
719	20250314	095400	10747135	5630	5630	5630	5630	20
720	20250314	095300	10634535	5630	5630	5630	5630	0
721	20250314	095200	10634535	5630	5630	5630	5630	0
722	20250314	095100	10634535	5630	5630	5630	5630	1
723	20250314	095000	10628905	5600	5600	5600	5600	70
724	20250314	094900	10236905	5640	5640	5640	5640	0
725	20250314	094800	10236905	5640	5640	5640	5640	0
726	20250314	094700	10236905	5640	5630	5640	5630	3
727	20250314	094600	10220005	5600	5600	5600	5600	1
728	20250314	094500	10214405	5640	5640	5640	5640	2
729	20250314	094400	10203125	5610	5610	5610	5610	1
730	20250314	094300	10197515	5640	5640	5640	5640	0
731	20250314	094200	10197515	5640	5640	5640	5640	0
732	20250314	094100	10197515	5640	5640	5640	5640	0
733	20250314	094000	10197515	5640	5640	5640	5640	0
734	20250314	093900	10197515	5640	5640	5640	5640	1
735	20250314	093800	10191875	5640	5640	5640	5640	0
736	20250314	093700	10191875	5640	5640	5640	5640	1
737	20250314	093600	10186235	5610	5610	5610	5610	0
738	20250314	093500	10186235	5610	5625	5625	5610	10
739	20250314	093400	10130120	5640	5640	5640	5640	5
740	20250314	093300	10101920	5640	5640	5640	5640	0
741	20250314	093200	10101920	5640	5640	5640	5640	0
742	20250314	093100	10101920	5640	5640	5640	5640	0
743	20250314	093000	10101920	5640	5640	5640	5640	0
744	20250314	092900	10101920	5640	5640	5640	5640	1
745	20250314	092800	10096280	5630	5630	5630	5630	22
746	20250314	092700	9972420	5630	5630	5630	5630	45
747	20250314	092600	9719070	5670	5670	5670	5670	0
748	20250314	092500	9719070	5670	5650	5670	5650	4
749	20250314	092400	9696410	5670	5650	5670	5630	543
750	20250314	092300	6633090	5670	5650	5670	5650	166
751	20250314	092200	5695170	5670	5660	5670	5660	232
752	20250314	092100	4382040	5670	5670	5670	5670	0
753	20250314	092000	4382040	5670	5650	5670	5640	43
754	20250314	091900	4138930	5640	5640	5640	5640	83
755	20250314	091800	3670810	5640	5640	5640	5640	7
756	20250314	091700	3631330	5640	5640	5640	5640	7
757	20250314	091600	3591850	5650	5640	5650	5640	2
758	20250314	091500	3580560	5670	5630	5670	5630	152
759	20250314	091400	2724490	5670	5650	5670	5650	59
760	20250314	091300	2390900	5620	5630	5630	5620	11
761	20250314	091200	2329070	5660	5660	5660	5660	1
762	20250314	091100	2323410	5650	5650	5650	5650	228
763	20250314	091000	1035210	5650	5600	5650	5600	18
764	20250314	090900	934160	5600	5590	5600	5590	18
765	20250314	090800	833480	5580	5600	5600	5580	63
766	20250314	090700	481340	5600	5600	5600	5600	0
767	20250314	090600	481340	5600	5600	5600	5600	0
768	20250314	090500	481340	5600	5600	5600	5600	0
769	20250314	090400	481340	5600	5600	5600	5600	0
770	20250314	090300	481340	5600	5590	5600	5590	7
771	20250314	090200	442200	5580	5580	5580	5580	10
772	20250314	090100	386400	5520	5520	5520	5520	0
773	20250314	090000	386400	5520	5520	5520	5520	70