KissMeData/432980/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	214600	302965640	4165	4165	4165	4165	1180
3	20250317	214500	302965640	4165	4165	4165	4165	0
4	20250317	214400	302965640	4165	4165	4165	4165	0
5	20250317	214300	302965640	4165	4165	4165	4165	0
6	20250317	214200	302965640	4165	4165	4165	4165	0
7	20250317	214100	302965640	4165	4165	4165	4165	0
8	20250317	214000	302965640	4165	4165	4165	4165	0
9	20250317	213900	302965640	4165	4165	4165	4165	0
10	20250317	213800	302965640	4165	4165	4165	4165	0
11	20250317	213700	302965640	4165	4165	4165	4165	0
12	20250317	213600	302965640	4165	4165	4165	4165	0
13	20250317	213500	302965640	4165	4165	4165	4165	0
14	20250317	213400	302965640	4165	4165	4165	4165	0
15	20250317	213300	302965640	4165	4165	4165	4165	0
16	20250317	213200	302965640	4165	4165	4165	4165	0
17	20250317	213100	302965640	4165	4165	4165	4165	0
18	20250317	213000	302965640	4165	4165	4165	4165	0
19	20250317	212900	302965640	4165	4165	4165	4165	0
20	20250317	212800	302965640	4165	4165	4165	4165	0
21	20250317	212700	302965640	4165	4165	4165	4165	0
22	20250317	212600	302965640	4165	4165	4165	4165	0
23	20250317	212500	302965640	4165	4165	4165	4165	0
24	20250317	212400	302965640	4165	4165	4165	4165	0
25	20250317	212300	302965640	4165	4165	4165	4165	0
26	20250317	212200	302965640	4165	4165	4165	4165	0
27	20250317	212100	302965640	4165	4165	4165	4165	0
28	20250317	212000	302965640	4165	4165	4165	4165	0
29	20250317	211900	302965640	4165	4165	4165	4165	0
30	20250317	211800	302965640	4165	4165	4165	4165	0
31	20250317	211700	302965640	4165	4165	4165	4165	0
32	20250317	211600	302965640	4165	4165	4165	4165	1180
33	20250317	211500	302965640	4165	4165	4165	4165	0
34	20250317	211400	302965640	4165	4165	4165	4165	0
35	20250317	211300	302965640	4165	4165	4165	4165	0
36	20250317	211200	302965640	4165	4165	4165	4165	0
37	20250317	211100	302965640	4165	4165	4165	4165	0
38	20250317	211000	302965640	4165	4165	4165	4165	0
39	20250317	210900	302965640	4165	4165	4165	4165	0
40	20250317	210800	302965640	4165	4165	4165	4165	0
41	20250317	210700	302965640	4165	4165	4165	4165	0
42	20250317	210600	302965640	4165	4165	4165	4165	0
43	20250317	210500	302965640	4165	4165	4165	4165	0
44	20250317	210400	302965640	4165	4165	4165	4165	0
45	20250317	210300	302965640	4165	4165	4165	4165	0
46	20250317	210200	302965640	4165	4165	4165	4165	0
47	20250317	210100	302965640	4165	4165	4165	4165	0
48	20250317	210000	302965640	4165	4165	4165	4165	0
49	20250317	205900	302965640	4165	4165	4165	4165	0
50	20250317	205800	302965640	4165	4165	4165	4165	0
51	20250317	205700	302965640	4165	4165	4165	4165	0
52	20250317	205600	302965640	4165	4165	4165	4165	0
53	20250317	205500	302965640	4165	4165	4165	4165	0
54	20250317	205400	302965640	4165	4165	4165	4165	0
55	20250317	205300	302965640	4165	4165	4165	4165	0
56	20250317	205200	302965640	4165	4165	4165	4165	0
57	20250317	205100	302965640	4165	4165	4165	4165	0
58	20250317	205000	302965640	4165	4165	4165	4165	0
59	20250317	204900	302965640	4165	4165	4165	4165	0
60	20250317	204800	302965640	4165	4165	4165	4165	0
61	20250317	204700	302965640	4165	4165	4165	4165	0
62	20250317	204600	302965640	4165	4165	4165	4165	1180
63	20250317	204500	302965640	4165	4165	4165	4165	0
64	20250317	204400	302965640	4165	4165	4165	4165	0
65	20250317	204300	302965640	4165	4165	4165	4165	0
66	20250317	204200	302965640	4165	4165	4165	4165	0
67	20250317	204100	302965640	4165	4165	4165	4165	0
68	20250317	204000	302965640	4165	4165	4165	4165	0
69	20250317	203900	302965640	4165	4165	4165	4165	0
70	20250317	203800	302965640	4165	4165	4165	4165	0
71	20250317	203700	302965640	4165	4165	4165	4165	0
72	20250317	203600	302965640	4165	4165	4165	4165	0
73	20250317	203500	302965640	4165	4165	4165	4165	0
74	20250317	203400	302965640	4165	4165	4165	4165	0
75	20250317	203300	302965640	4165	4165	4165	4165	0
76	20250317	203200	302965640	4165	4165	4165	4165	0
77	20250317	203100	302965640	4165	4165	4165	4165	0
78	20250317	203000	302965640	4165	4165	4165	4165	0
79	20250317	202900	302965640	4165	4165	4165	4165	0
80	20250317	202800	302965640	4165	4165	4165	4165	0
81	20250317	202700	302965640	4165	4165	4165	4165	0
82	20250317	202600	302965640	4165	4165	4165	4165	0
83	20250317	202500	302965640	4165	4165	4165	4165	0
84	20250317	202400	302965640	4165	4165	4165	4165	0
85	20250317	202300	302965640	4165	4165	4165	4165	0
86	20250317	202200	302965640	4165	4165	4165	4165	0
87	20250317	202100	302965640	4165	4165	4165	4165	0
88	20250317	202000	302965640	4165	4165	4165	4165	0
89	20250317	201900	302965640	4165	4165	4165	4165	0
90	20250317	201800	302965640	4165	4165	4165	4165	0
91	20250317	201700	302965640	4165	4165	4165	4165	0
92	20250317	201600	302965640	4165	4165	4165	4165	1180
93	20250317	201500	302965640	4165	4165	4165	4165	0
94	20250317	201400	302965640	4165	4165	4165	4165	0
95	20250317	201300	302965640	4165	4165	4165	4165	0
96	20250317	201200	302965640	4165	4165	4165	4165	0
97	20250317	201100	302965640	4165	4165	4165	4165	0
98	20250317	201000	302965640	4165	4165	4165	4165	0
99	20250317	200900	302965640	4165	4165	4165	4165	0
100	20250317	200800	302965640	4165	4165	4165	4165	0
101	20250317	200700	302965640	4165	4165	4165	4165	0
102	20250317	200600	302965640	4165	4165	4165	4165	0
103	20250317	200500	302965640	4165	4165	4165	4165	0
104	20250317	200400	302965640	4165	4165	4165	4165	0
105	20250317	200300	302965640	4165	4165	4165	4165	0
106	20250317	200200	302965640	4165	4165	4165	4165	0
107	20250317	200100	302965640	4165	4165	4165	4165	0
108	20250317	200000	302965640	4165	4165	4165	4165	0
109	20250317	195900	302965640	4165	4165	4165	4165	0
110	20250317	195800	302965640	4165	4165	4165	4165	0
111	20250317	195700	302965640	4165	4165	4165	4165	0
112	20250317	195600	302965640	4165	4165	4165	4165	0
113	20250317	195500	302965640	4165	4165	4165	4165	0
114	20250317	195400	302965640	4165	4165	4165	4165	0
115	20250317	195300	302965640	4165	4165	4165	4165	0
116	20250317	195200	302965640	4165	4165	4165	4165	0
117	20250317	195100	302965640	4165	4165	4165	4165	0
118	20250317	195000	302965640	4165	4165	4165	4165	0
119	20250317	194900	302965640	4165	4165	4165	4165	0
120	20250317	194800	302965640	4165	4165	4165	4165	0
121	20250317	194700	302965640	4165	4165	4165	4165	0
122	20250317	194600	302965640	4165	4165	4165	4165	1180
123	20250317	194500	302965640	4165	4165	4165	4165	0
124	20250317	194400	302965640	4165	4165	4165	4165	0
125	20250317	194300	302965640	4165	4165	4165	4165	0
126	20250317	194200	302965640	4165	4165	4165	4165	0
127	20250317	194100	302965640	4165	4165	4165	4165	0
128	20250317	194000	302965640	4165	4165	4165	4165	0
129	20250317	193900	302965640	4165	4165	4165	4165	0
130	20250317	193800	302965640	4165	4165	4165	4165	0
131	20250317	193700	302965640	4165	4165	4165	4165	0
132	20250317	193600	302965640	4165	4165	4165	4165	0
133	20250317	193500	302965640	4165	4165	4165	4165	0
134	20250317	193400	302965640	4165	4165	4165	4165	0
135	20250317	193300	302965640	4165	4165	4165	4165	0
136	20250317	193200	302965640	4165	4165	4165	4165	0
137	20250317	193100	302965640	4165	4165	4165	4165	0
138	20250317	193000	302965640	4165	4165	4165	4165	0
139	20250317	192900	302965640	4165	4165	4165	4165	0
140	20250317	192800	302965640	4165	4165	4165	4165	0
141	20250317	192700	302965640	4165	4165	4165	4165	0
142	20250317	192600	302965640	4165	4165	4165	4165	0
143	20250317	192500	302965640	4165	4165	4165	4165	0
144	20250317	192400	302965640	4165	4165	4165	4165	0
145	20250317	192300	302965640	4165	4165	4165	4165	0
146	20250317	192200	302965640	4165	4165	4165	4165	0
147	20250317	192100	302965640	4165	4165	4165	4165	0
148	20250317	192000	302965640	4165	4165	4165	4165	0
149	20250317	191900	302965640	4165	4165	4165	4165	0
150	20250317	191800	302965640	4165	4165	4165	4165	0
151	20250317	191700	302965640	4165	4165	4165	4165	0
152	20250317	191600	302965640	4165	4165	4165	4165	1180
153	20250317	191500	302965640	4165	4165	4165	4165	0
154	20250317	191400	302965640	4165	4165	4165	4165	0
155	20250317	191300	302965640	4165	4165	4165	4165	0
156	20250317	191200	302965640	4165	4165	4165	4165	0
157	20250317	191100	302965640	4165	4165	4165	4165	0
158	20250317	191000	302965640	4165	4165	4165	4165	0
159	20250317	190900	302965640	4165	4165	4165	4165	0
160	20250317	190800	302965640	4165	4165	4165	4165	0
161	20250317	190700	302965640	4165	4165	4165	4165	0
162	20250317	190600	302965640	4165	4165	4165	4165	0
163	20250317	190500	302965640	4165	4165	4165	4165	0
164	20250317	190400	302965640	4165	4165	4165	4165	0
165	20250317	190300	302965640	4165	4165	4165	4165	0
166	20250317	190200	302965640	4165	4165	4165	4165	0
167	20250317	190100	302965640	4165	4165	4165	4165	0
168	20250317	190000	302965640	4165	4165	4165	4165	0
169	20250317	185900	302965640	4165	4165	4165	4165	0
170	20250317	185800	302965640	4165	4165	4165	4165	0
171	20250317	185700	302965640	4165	4165	4165	4165	0
172	20250317	185600	302965640	4165	4165	4165	4165	0
173	20250317	185500	302965640	4165	4165	4165	4165	0
174	20250317	185400	302965640	4165	4165	4165	4165	0
175	20250317	185300	302965640	4165	4165	4165	4165	0
176	20250317	185200	302965640	4165	4165	4165	4165	0
177	20250317	185100	302965640	4165	4165	4165	4165	0
178	20250317	185000	302965640	4165	4165	4165	4165	0
179	20250317	184900	302965640	4165	4165	4165	4165	0
180	20250317	184800	302965640	4165	4165	4165	4165	0
181	20250317	184700	302965640	4165	4165	4165	4165	0
182	20250317	184600	302965640	4165	4165	4165	4165	1180
183	20250317	184500	302965640	4165	4165	4165	4165	0
184	20250317	184400	302965640	4165	4165	4165	4165	0
185	20250317	184300	302965640	4165	4165	4165	4165	0
186	20250317	184200	302965640	4165	4165	4165	4165	0
187	20250317	184100	302965640	4165	4165	4165	4165	0
188	20250317	184000	302965640	4165	4165	4165	4165	0
189	20250317	183900	302965640	4165	4165	4165	4165	0
190	20250317	183800	302965640	4165	4165	4165	4165	0
191	20250317	183700	302965640	4165	4165	4165	4165	0
192	20250317	183600	302965640	4165	4165	4165	4165	0
193	20250317	183500	302965640	4165	4165	4165	4165	0
194	20250317	183400	302965640	4165	4165	4165	4165	0
195	20250317	183300	302965640	4165	4165	4165	4165	0
196	20250317	183200	302965640	4165	4165	4165	4165	0
197	20250317	183100	302965640	4165	4165	4165	4165	0
198	20250317	183000	302965640	4165	4165	4165	4165	0
199	20250317	182900	302965640	4165	4165	4165	4165	0
200	20250317	182800	302965640	4165	4165	4165	4165	0
201	20250317	182700	302965640	4165	4165	4165	4165	0
202	20250317	182600	302965640	4165	4165	4165	4165	0
203	20250317	182500	302965640	4165	4165	4165	4165	0
204	20250317	182400	302965640	4165	4165	4165	4165	0
205	20250317	182300	302965640	4165	4165	4165	4165	0
206	20250317	182200	302965640	4165	4165	4165	4165	0
207	20250317	182100	302965640	4165	4165	4165	4165	0
208	20250317	182000	302965640	4165	4165	4165	4165	0
209	20250317	181900	302965640	4165	4165	4165	4165	0
210	20250317	181800	302965640	4165	4165	4165	4165	0
211	20250317	181700	302965640	4165	4165	4165	4165	0
212	20250317	181600	302965640	4165	4165	4165	4165	1180
213	20250317	181500	302965640	4165	4165	4165	4165	0
214	20250317	181400	302965640	4165	4165	4165	4165	0
215	20250317	181300	302965640	4165	4165	4165	4165	0
216	20250317	181200	302965640	4165	4165	4165	4165	0
217	20250317	181100	302965640	4165	4165	4165	4165	0
218	20250317	181000	302965640	4165	4165	4165	4165	0
219	20250317	180900	302965640	4165	4165	4165	4165	0
220	20250317	180800	302965640	4165	4165	4165	4165	0
221	20250317	180700	302965640	4165	4165	4165	4165	0
222	20250317	180600	302965640	4165	4165	4165	4165	0
223	20250317	180500	302965640	4165	4165	4165	4165	0
224	20250317	180400	302965640	4165	4165	4165	4165	0
225	20250317	180300	302965640	4165	4165	4165	4165	0
226	20250317	180200	302965640	4165	4165	4165	4165	0
227	20250317	180100	302965640	4165	4165	4165	4165	0
228	20250317	180000	302965640	4165	4165	4165	4165	0
229	20250317	175900	302965640	4165	4165	4165	4165	0
230	20250317	175800	302965640	4165	4165	4165	4165	0
231	20250317	175700	302965640	4165	4165	4165	4165	0
232	20250317	175600	302965640	4165	4165	4165	4165	0
233	20250317	175500	302965640	4165	4165	4165	4165	0
234	20250317	175400	302965640	4165	4165	4165	4165	0
235	20250317	175300	302965640	4165	4165	4165	4165	0
236	20250317	175200	302965640	4165	4165	4165	4165	0
237	20250317	175100	302965640	4165	4165	4165	4165	0
238	20250317	175000	302965640	4165	4165	4165	4165	0
239	20250317	174900	302965640	4165	4165	4165	4165	0
240	20250317	174800	302965640	4165	4165	4165	4165	0
241	20250317	174700	302965640	4165	4165	4165	4165	0
242	20250317	174600	302965640	4165	4165	4165	4165	1180
243	20250317	174500	302965640	4165	4165	4165	4165	0
244	20250317	174400	302965640	4165	4165	4165	4165	0
245	20250317	174300	302965640	4165	4165	4165	4165	0
246	20250317	174200	302965640	4165	4165	4165	4165	0
247	20250317	174100	302965640	4165	4165	4165	4165	0
248	20250317	174000	302965640	4165	4165	4165	4165	0
249	20250317	173900	302965640	4165	4165	4165	4165	0
250	20250317	173800	302965640	4165	4165	4165	4165	0
251	20250317	173700	302965640	4165	4165	4165	4165	0
252	20250317	173600	302965640	4165	4165	4165	4165	0
253	20250317	173500	302965640	4165	4165	4165	4165	0
254	20250317	173400	302965640	4165	4165	4165	4165	0
255	20250317	173300	302965640	4165	4165	4165	4165	0
256	20250317	173200	302965640	4165	4165	4165	4165	0
257	20250317	173100	302965640	4165	4165	4165	4165	0
258	20250317	173000	302965640	4165	4165	4165	4165	0
259	20250317	172900	302965640	4165	4165	4165	4165	0
260	20250317	172800	302965640	4165	4165	4165	4165	0
261	20250317	172700	302965640	4165	4165	4165	4165	0
262	20250317	172600	302965640	4165	4165	4165	4165	0
263	20250317	172500	302965640	4165	4165	4165	4165	0
264	20250317	172400	302965640	4165	4165	4165	4165	0
265	20250317	172300	302965640	4165	4165	4165	4165	0
266	20250317	172200	302965640	4165	4165	4165	4165	0
267	20250317	172100	302965640	4165	4165	4165	4165	0
268	20250317	172000	302965640	4165	4165	4165	4165	0
269	20250317	171900	302965640	4165	4165	4165	4165	0
270	20250317	171800	302965640	4165	4165	4165	4165	0
271	20250317	171700	302965640	4165	4165	4165	4165	0
272	20250317	171600	302965640	4165	4165	4165	4165	1180
273	20250317	171500	302965640	4165	4165	4165	4165	0
274	20250317	171400	302965640	4165	4165	4165	4165	0
275	20250317	171300	302965640	4165	4165	4165	4165	0
276	20250317	171200	302965640	4165	4165	4165	4165	0
277	20250317	171100	302965640	4165	4165	4165	4165	0
278	20250317	171000	302965640	4165	4165	4165	4165	0
279	20250317	170900	302965640	4165	4165	4165	4165	0
280	20250317	170800	302965640	4165	4165	4165	4165	0
281	20250317	170700	302965640	4165	4165	4165	4165	0
282	20250317	170600	302965640	4165	4165	4165	4165	0
283	20250317	170500	302965640	4165	4165	4165	4165	0
284	20250317	170400	302965640	4165	4165	4165	4165	0
285	20250317	170300	302965640	4165	4165	4165	4165	0
286	20250317	170200	302965640	4165	4165	4165	4165	0
287	20250317	170100	302965640	4165	4165	4165	4165	0
288	20250317	170000	302965640	4165	4165	4165	4165	0
289	20250317	165900	302965640	4165	4165	4165	4165	0
290	20250317	165800	302965640	4165	4165	4165	4165	0
291	20250317	165700	302965640	4165	4165	4165	4165	0
292	20250317	165600	302965640	4165	4165	4165	4165	0
293	20250317	165500	302965640	4165	4165	4165	4165	0
294	20250317	165400	302965640	4165	4165	4165	4165	0
295	20250317	165300	302965640	4165	4165	4165	4165	0
296	20250317	165200	302965640	4165	4165	4165	4165	0
297	20250317	165100	302965640	4165	4165	4165	4165	0
298	20250317	165000	302965640	4165	4165	4165	4165	0
299	20250317	164900	302965640	4165	4165	4165	4165	0
300	20250317	164800	302965640	4165	4165	4165	4165	0
301	20250317	164700	302965640	4165	4165	4165	4165	0
302	20250317	164600	302965640	4165	4165	4165	4165	1180
303	20250317	164500	302965640	4165	4165	4165	4165	0
304	20250317	164400	302965640	4165	4165	4165	4165	0
305	20250317	164300	302965640	4165	4165	4165	4165	0
306	20250317	164200	302965640	4165	4165	4165	4165	0
307	20250317	164100	302965640	4165	4165	4165	4165	0
308	20250317	164000	302965640	4165	4165	4165	4165	0
309	20250317	163900	302965640	4165	4165	4165	4165	0
310	20250317	163800	302965640	4165	4165	4165	4165	0
311	20250317	163700	302965640	4165	4165	4165	4165	0
312	20250317	163600	302965640	4165	4165	4165	4165	0
313	20250317	163500	302965640	4165	4165	4165	4165	0
314	20250317	163400	302965640	4165	4165	4165	4165	0
315	20250317	163300	302965640	4165	4165	4165	4165	0
316	20250317	163200	302965640	4165	4165	4165	4165	0
317	20250317	163100	302965640	4165	4165	4165	4165	0
318	20250317	163000	302965640	4165	4165	4165	4165	0
319	20250317	162900	302965640	4165	4165	4165	4165	0
320	20250317	162800	302965640	4165	4165	4165	4165	0
321	20250317	162700	302965640	4165	4165	4165	4165	0
322	20250317	162600	302965640	4165	4165	4165	4165	0
323	20250317	162500	302965640	4165	4165	4165	4165	0
324	20250317	162400	302965640	4165	4165	4165	4165	0
325	20250317	162300	302965640	4165	4165	4165	4165	0
326	20250317	162200	302965640	4165	4165	4165	4165	0
327	20250317	162100	302965640	4165	4165	4165	4165	0
328	20250317	162000	302965640	4165	4165	4165	4165	0
329	20250317	161900	302965640	4165	4165	4165	4165	0
330	20250317	161800	302965640	4165	4165	4165	4165	0
331	20250317	161700	302965640	4165	4165	4165	4165	0
332	20250317	161600	302965640	4165	4165	4165	4165	1180
333	20250317	161500	302965640	4165	4165	4165	4165	0
334	20250317	161400	302965640	4165	4165	4165	4165	0
335	20250317	161300	302965640	4165	4165	4165	4165	0
336	20250317	161200	302965640	4165	4165	4165	4165	0
337	20250317	161100	302965640	4165	4165	4165	4165	0
338	20250317	161000	302965640	4165	4165	4165	4165	0
339	20250317	160900	302965640	4165	4165	4165	4165	0
340	20250317	160800	302965640	4165	4165	4165	4165	0
341	20250317	160700	302965640	4165	4165	4165	4165	0
342	20250317	160600	302965640	4165	4165	4165	4165	0
343	20250317	160500	302965640	4165	4165	4165	4165	0
344	20250317	160400	302965640	4165	4165	4165	4165	0
345	20250317	160300	302965640	4165	4165	4165	4165	0
346	20250317	160200	302965640	4165	4165	4165	4165	0
347	20250317	160100	302965640	4165	4165	4165	4165	0
348	20250317	160000	302965640	4165	4165	4165	4165	0
349	20250317	155900	302965640	4165	4165	4165	4165	0
350	20250317	155800	302965640	4165	4165	4165	4165	0
351	20250317	155700	302965640	4165	4165	4165	4165	0
352	20250317	155600	302965640	4165	4165	4165	4165	0
353	20250317	155500	302965640	4165	4165	4165	4165	0
354	20250317	155400	302965640	4165	4165	4165	4165	0
355	20250317	155300	302965640	4165	4165	4165	4165	0
356	20250317	155200	302965640	4165	4165	4165	4165	0
357	20250317	155100	302965640	4165	4165	4165	4165	0
358	20250317	155000	302965640	4165	4165	4165	4165	0
359	20250317	154900	302965640	4165	4165	4165	4165	0
360	20250317	154800	302965640	4165	4165	4165	4165	0
361	20250317	154700	302965640	4165	4165	4165	4165	0
362	20250317	154600	302965640	4165	4165	4165	4165	1180
363	20250317	154500	302965640	4165	4165	4165	4165	0
364	20250317	154400	302965640	4165	4165	4165	4165	0
365	20250317	154300	302965640	4165	4165	4165	4165	0
366	20250317	154200	302965640	4165	4165	4165	4165	0
367	20250317	154100	302965640	4165	4165	4165	4165	0
368	20250317	154000	302965640	4165	4165	4165	4165	0
369	20250317	153900	302965640	4165	4165	4165	4165	0
370	20250317	153800	302965640	4165	4165	4165	4165	0
371	20250317	153700	302965640	4165	4165	4165	4165	0
372	20250317	153600	302965640	4165	4165	4165	4165	0
373	20250317	153500	302965640	4165	4165	4165	4165	0
374	20250317	153400	302965640	4165	4165	4165	4165	0
375	20250317	153300	302965640	4165	4165	4165	4165	0
376	20250317	153200	302965640	4165	4165	4165	4165	0
377	20250317	153100	302965640	4165	4165	4165	4165	0
378	20250317	153000	302965640	4165	4165	4165	4165	1180
379	20250317	152900	298050940	4215	4215	4215	4215	0
380	20250317	152800	298050940	4215	4215	4215	4215	0
381	20250317	152700	298050940	4215	4215	4215	4215	0
382	20250317	152600	298050940	4215	4215	4215	4215	0
383	20250317	152500	298050940	4215	4215	4215	4215	0
384	20250317	152400	298050940	4215	4215	4215	4215	0
385	20250317	152300	298050940	4215	4215	4215	4215	0
386	20250317	152200	298050940	4215	4215	4215	4215	0
387	20250317	152100	298050940	4215	4215	4215	4215	0
388	20250317	152000	298050940	4215	4215	4215	4215	0
389	20250317	151900	298050940	4215	4175	4215	4170	127
390	20250317	151800	297517085	4205	4210	4210	4170	83
391	20250317	151700	297169740	4215	4215	4215	4215	0
392	20250317	151600	297169740	4215	4175	4215	4175	51
393	20250317	151500	296956775	4215	4215	4215	4215	0
394	20250317	151400	296956775	4215	4215	4215	4215	0
395	20250317	151300	296956775	4215	4170	4215	4170	281
396	20250317	151200	295784960	4220	4220	4220	4220	0
397	20250317	151100	295784960	4220	4220	4220	4220	2
398	20250317	151000	295776520	4155	4185	4185	4155	700
399	20250317	150900	292854495	4220	4220	4220	4220	0
400	20250317	150800	292854495	4220	4220	4220	4220	1
401	20250317	150700	292850275	4220	4210	4220	4210	113
402	20250317	150600	292374290	4210	4210	4210	4210	0
403	20250317	150500	292374290	4210	4210	4210	4210	0
404	20250317	150400	292374290	4210	4210	4210	4210	0
405	20250317	150300	292374290	4210	4210	4210	4185	52
406	20250317	150200	292156620	4210	4205	4210	4205	52
407	20250317	150100	291937950	4205	4205	4205	4205	0
408	20250317	150000	291937950	4205	4205	4205	4205	1
409	20250317	145900	291933745	4205	4200	4205	4200	6
410	20250317	145800	291908530	4200	4200	4205	4200	356
411	20250317	145700	290413315	4200	4200	4200	4200	0
412	20250317	145600	290413315	4200	4200	4200	4200	0
413	20250317	145500	290413315	4200	4200	4200	4200	0
414	20250317	145400	290413315	4200	4200	4200	4200	0
415	20250317	145300	290413315	4200	4200	4200	4200	0
416	20250317	145200	290413315	4200	4200	4200	4200	1
417	20250317	145100	290409115	4205	4205	4205	4205	0
418	20250317	145000	290409115	4205	4190	4205	4190	77
419	20250317	144900	290086400	4180	4190	4190	4170	7392
420	20250317	144800	259233070	4170	4185	4190	4170	1285
421	20250317	144700	253849320	4190	4190	4190	4190	0
422	20250317	144600	253849320	4190	4190	4190	4190	0
423	20250317	144500	253849320	4190	4190	4190	4190	1
424	20250317	144400	253845130	4190	4190	4190	4190	1
425	20250317	144300	253840940	4190	4190	4190	4190	24
426	20250317	144200	253740380	4190	4190	4190	4190	895
427	20250317	144100	249990330	4190	4190	4190	4190	200
428	20250317	144000	249152330	4190	4185	4190	4185	510
429	20250317	143900	247015435	4150	4175	4190	4150	628
430	20250317	143800	244386395	4175	4175	4175	4175	1
431	20250317	143700	244382220	4145	4195	4195	4120	6213
432	20250317	143600	218609820	4170	4170	4170	4170	1
433	20250317	143500	218605650	4195	4195	4195	4195	0
434	20250317	143400	218605650	4195	4170	4195	4170	184
435	20250317	143300	217838345	4175	4180	4180	4175	700
436	20250317	143200	214915180	4195	4195	4195	4195	15
437	20250317	143100	214852255	4175	4175	4175	4175	0
438	20250317	143000	214852255	4175	4200	4200	4175	15
439	20250317	142900	214789385	4200	4200	4200	4180	3796
440	20250317	142800	198902970	4200	4200	4200	4200	1
441	20250317	142700	198898770	4210	4210	4210	4210	206
442	20250317	142600	198031510	4220	4220	4220	4220	0
443	20250317	142500	198031510	4220	4220	4220	4220	0
444	20250317	142400	198031510	4220	4220	4220	4220	0
445	20250317	142300	198031510	4220	4220	4220	4220	0
446	20250317	142200	198031510	4220	4220	4220	4220	0
447	20250317	142100	198031510	4220	4220	4220	4220	0
448	20250317	142000	198031510	4220	4215	4220	4215	55
449	20250317	141900	197799580	4210	4210	4210	4210	0
450	20250317	141800	197799580	4210	4210	4210	4210	0
451	20250317	141700	197799580	4210	4210	4210	4210	0
452	20250317	141600	197799580	4210	4210	4210	4210	30
453	20250317	141500	197673280	4215	4215	4215	4215	0
454	20250317	141400	197673280	4215	4215	4215	4215	0
455	20250317	141300	197673280	4215	4215	4215	4215	0
456	20250317	141200	197673280	4215	4215	4215	4215	0
457	20250317	141100	197673280	4215	4215	4215	4215	0
458	20250317	141000	197673280	4215	4215	4215	4215	35
459	20250317	140900	197525755	4220	4220	4220	4220	0
460	20250317	140800	197525755	4220	4220	4220	4220	0
461	20250317	140700	197525755	4220	4190	4220	4190	111
462	20250317	140600	197060365	4190	4200	4200	4190	51
463	20250317	140500	196846345	4230	4230	4230	4230	0
464	20250317	140400	196846345	4230	4230	4230	4230	0
465	20250317	140300	196846345	4230	4230	4230	4230	0
466	20250317	140200	196846345	4230	4230	4230	4230	1
467	20250317	140100	196842115	4200	4200	4200	4200	31
468	20250317	140000	196711915	4200	4205	4210	4200	2596
469	20250317	135900	185807360	4210	4210	4210	4210	173
470	20250317	135800	185079030	4235	4235	4235	4235	0
471	20250317	135700	185079030	4235	4235	4235	4235	0
472	20250317	135600	185079030	4235	4235	4235	4235	7
473	20250317	135500	185049385	4215	4215	4215	4215	518
474	20250317	135400	182866015	4215	4215	4215	4215	482
475	20250317	135300	180834385	4240	4240	4240	4240	0
476	20250317	135200	180834385	4240	4240	4240	4240	0
477	20250317	135100	180834385	4240	4240	4240	4240	0
478	20250317	135000	180834385	4240	4225	4240	4215	452
479	20250317	134900	178925595	4240	4240	4240	4240	0
480	20250317	134800	178925595	4240	4240	4240	4240	0
481	20250317	134700	178925595	4240	4240	4240	4240	0
482	20250317	134600	178925595	4240	4240	4240	4240	50
483	20250317	134500	178713595	4240	4240	4240	4240	0
484	20250317	134400	178713595	4240	4240	4240	4240	1
485	20250317	134300	178709355	4225	4225	4225	4225	97
486	20250317	134200	178299530	4225	4225	4225	4225	83
487	20250317	134100	177948855	4240	4240	4240	4240	0
488	20250317	134000	177948855	4240	4240	4240	4240	0
489	20250317	133900	177948855	4240	4255	4255	4225	57
490	20250317	133800	177706485	4215	4215	4215	4215	0
491	20250317	133700	177706485	4215	4230	4230	4215	500
492	20250317	133600	175596205	4260	4260	4260	4260	0
493	20250317	133500	175596205	4260	4260	4260	4260	0
494	20250317	133400	175596205	4260	4260	4260	4260	0
495	20250317	133300	175596205	4260	4260	4260	4260	0
496	20250317	133200	175596205	4260	4260	4260	4260	0
497	20250317	133100	175596205	4260	4250	4260	4250	2
498	20250317	133000	175587695	4255	4255	4255	4255	0
499	20250317	132900	175587695	4255	4255	4255	4255	0
500	20250317	132800	175587695	4255	4255	4255	4255	0
501	20250317	132700	175587695	4255	4245	4255	4245	21
502	20250317	132600	175498400	4245	4245	4245	4245	0
503	20250317	132500	175498400	4245	4245	4245	4245	0
504	20250317	132400	175498400	4245	4245	4245	4245	0
505	20250317	132300	175498400	4245	4245	4245	4245	100
506	20250317	132200	175073900	4245	4240	4245	4240	25
507	20250317	132100	174967785	4240	4230	4240	4230	100
508	20250317	132000	174544285	4230	4230	4230	4230	96
509	20250317	131900	174138205	4225	4225	4225	4225	0
510	20250317	131800	174138205	4225	4225	4225	4225	10
511	20250317	131700	174095955	4230	4230	4230	4230	0
512	20250317	131600	174095955	4230	4225	4230	4225	1000
513	20250317	131500	169868920	4225	4225	4225	4225	0
514	20250317	131400	169868920	4225	4225	4225	4225	0
515	20250317	131300	169868920	4225	4225	4225	4225	0
516	20250317	131200	169868920	4225	4225	4225	4225	0
517	20250317	131100	169868920	4225	4225	4225	4225	50
518	20250317	131000	169657670	4225	4225	4225	4225	52
519	20250317	130900	169437970	4225	4225	4225	4225	448
520	20250317	130800	167545170	4205	4205	4205	4205	0
521	20250317	130700	167545170	4205	4205	4205	4205	0
522	20250317	130600	167545170	4205	4205	4205	4205	43
523	20250317	130500	167364355	4225	4225	4225	4225	0
524	20250317	130400	167364355	4225	4225	4225	4225	0
525	20250317	130300	167364355	4225	4225	4225	4225	0
526	20250317	130200	167364355	4225	4215	4225	4200	1070
527	20250317	130100	162866785	4225	4225	4225	4225	0
528	20250317	130000	162866785	4225	4220	4225	4220	676
529	20250317	125900	160013640	4215	4215	4215	4215	0
530	20250317	125800	160013640	4215	4215	4215	4215	260
531	20250317	125700	158917740	4220	4220	4220	4220	0
532	20250317	125600	158917740	4220	4220	4220	4220	1
533	20250317	125500	158913520	4200	4200	4200	4200	0
534	20250317	125400	158913520	4200	4200	4200	4200	68
535	20250317	125300	158627920	4200	4200	4200	4200	0
536	20250317	125200	158627920	4200	4200	4200	4200	1
537	20250317	125100	158623720	4220	4220	4220	4220	0
538	20250317	125000	158623720	4220	4220	4220	4220	0
539	20250317	124900	158623720	4220	4220	4220	4220	4
540	20250317	124800	158606840	4195	4195	4195	4195	1
541	20250317	124700	158602645	4220	4220	4220	4220	0
542	20250317	124600	158602645	4220	4195	4220	4195	52
543	20250317	124500	158383460	4210	4210	4210	4210	500
544	20250317	124400	156278460	4195	4200	4200	4195	47
545	20250317	124300	156081065	4200	4205	4205	4200	1203
546	20250317	124200	151027350	4205	4205	4205	4205	0
547	20250317	124100	151027350	4205	4205	4205	4205	0
548	20250317	124000	151027350	4205	4205	4205	4205	1
549	20250317	123900	151023145	4215	4215	4215	4215	0
550	20250317	123800	151023145	4215	4215	4215	4215	10
551	20250317	123700	150980995	4205	4205	4205	4205	0
552	20250317	123600	150980995	4205	4205	4205	4205	1
553	20250317	123500	150976790	4220	4220	4220	4220	0
554	20250317	123400	150976790	4220	4220	4220	4220	0
555	20250317	123300	150976790	4220	4220	4220	4220	0
556	20250317	123200	150976790	4220	4220	4220	4220	0
557	20250317	123100	150976790	4220	4220	4220	4220	0
558	20250317	123000	150976790	4220	4220	4220	4220	30
559	20250317	122900	150850190	4225	4225	4225	4225	0
560	20250317	122800	150850190	4225	4225	4225	4225	5
561	20250317	122700	150829065	4205	4205	4205	4205	0
562	20250317	122600	150829065	4205	4225	4225	4205	2
563	20250317	122500	150820635	4205	4205	4205	4205	100
564	20250317	122400	150400135	4205	4205	4205	4205	0
565	20250317	122300	150400135	4205	4205	4205	4205	0
566	20250317	122200	150400135	4205	4210	4210	4205	8
567	20250317	122100	150366460	4210	4210	4210	4210	100
568	20250317	122000	149945460	4210	4215	4215	4210	8
569	20250317	121900	149911745	4215	4215	4215	4215	0
570	20250317	121800	149911745	4215	4215	4215	4215	0
571	20250317	121700	149911745	4215	4215	4215	4215	1
572	20250317	121600	149907530	4230	4230	4230	4230	1000
573	20250317	121500	145677530	4215	4215	4215	4215	0
574	20250317	121400	145677530	4215	4215	4215	4215	0
575	20250317	121300	145677530	4215	4235	4235	4215	8
576	20250317	121200	145643710	4235	4235	4235	4235	0
577	20250317	121100	145643710	4235	4235	4235	4235	0
578	20250317	121000	145643710	4235	4235	4235	4235	0
579	20250317	120900	145643710	4235	4235	4235	4235	0
580	20250317	120800	145643710	4235	4235	4235	4235	0
581	20250317	120700	145643710	4235	4235	4235	4235	0
582	20250317	120600	145643710	4235	4235	4235	4235	166
583	20250317	120500	144940700	4210	4210	4210	4210	0
584	20250317	120400	144940700	4210	4210	4210	4210	0
585	20250317	120300	144940700	4210	4210	4210	4210	0
586	20250317	120200	144940700	4210	4210	4210	4210	1
587	20250317	120100	144936490	4240	4240	4240	4240	0
588	20250317	120000	144936490	4240	4240	4240	4240	0
589	20250317	115900	144936490	4240	4240	4240	4240	0
590	20250317	115800	144936490	4240	4240	4240	4240	0
591	20250317	115700	144936490	4240	4240	4240	4240	0
592	20250317	115600	144936490	4240	4235	4240	4235	52
593	20250317	115500	144716240	4235	4230	4235	4230	584
594	20250317	115400	142243650	4230	4230	4230	4230	0
595	20250317	115300	142243650	4230	4200	4230	4200	51
596	20250317	115200	142029420	4230	4230	4230	4230	0
597	20250317	115100	142029420	4230	4230	4230	4230	0
598	20250317	115000	142029420	4230	4230	4230	4230	0
599	20250317	114900	142029420	4230	4220	4230	4220	1000
600	20250317	114800	137801975	4220	4220	4220	4220	0
601	20250317	114700	137801975	4220	4220	4220	4220	0
602	20250317	114600	137801975	4220	4220	4220	4220	0
603	20250317	114500	137801975	4220	4220	4220	4220	0
604	20250317	114400	137801975	4220	4200	4220	4200	5
605	20250317	114300	137780955	4220	4220	4220	4220	0
606	20250317	114200	137780955	4220	4220	4220	4220	0
607	20250317	114100	137780955	4220	4215	4220	4195	16
608	20250317	114000	137713525	4215	4210	4215	4210	505
609	20250317	113900	135584975	4205	4195	4215	4190	60
610	20250317	113800	135332770	4195	4195	4195	4195	121
611	20250317	113700	134825175	4230	4230	4230	4230	0
612	20250317	113600	134825175	4230	4195	4235	4180	320
613	20250317	113500	133480140	4195	4235	4235	4195	990
614	20250317	113400	129321440	4200	4200	4200	4200	200
615	20250317	113300	128481440	4200	4210	4235	4200	2014
616	20250317	113200	120018320	4210	4220	4240	4210	316
617	20250317	113100	118686025	4240	4240	4240	4240	0
618	20250317	113000	118686025	4240	4240	4240	4240	0
619	20250317	112900	118686025	4240	4240	4240	4240	20
620	20250317	112800	118601225	4240	4220	4240	4220	12
621	20250317	112700	118550365	4240	4240	4240	4240	0
622	20250317	112600	118550365	4240	4220	4240	4220	514
623	20250317	112500	116381245	4245	4245	4245	4245	1
624	20250317	112400	116377000	4220	4220	4245	4220	7
625	20250317	112300	116347385	4245	4245	4245	4220	11
626	20250317	112200	116300815	4220	4245	4245	4220	18
627	20250317	112100	116224755	4220	4220	4220	4220	1
628	20250317	112000	116220535	4245	4245	4245	4245	0
629	20250317	111900	116220535	4245	4220	4245	4220	7
630	20250317	111800	116190970	4245	4245	4245	4245	5
631	20250317	111700	116169745	4245	4220	4245	4220	2
632	20250317	111600	116161280	4245	4245	4245	4245	15
633	20250317	111500	116097605	4245	4235	4245	4220	118
634	20250317	111400	115597925	4255	4255	4255	4255	1
635	20250317	111300	115593670	4260	4260	4260	4260	0
636	20250317	111200	115593670	4260	4260	4260	4260	0
637	20250317	111100	115593670	4260	4260	4260	4260	0
638	20250317	111000	115593670	4260	4260	4260	4260	0
639	20250317	110900	115593670	4260	4260	4260	4260	0
640	20250317	110800	115593670	4260	4260	4260	4260	0
641	20250317	110700	115593670	4260	4260	4260	4260	0
642	20250317	110600	115593670	4260	4260	4260	4260	0
643	20250317	110500	115593670	4260	4260	4260	4260	0
644	20250317	110400	115593670	4260	4260	4260	4260	0
645	20250317	110300	115593670	4260	4260	4260	4260	1
646	20250317	110200	115589410	4260	4235	4260	4235	415
647	20250317	110100	113831860	4235	4235	4235	4235	0
648	20250317	110000	113831860	4235	4220	4235	4220	5
649	20250317	105900	113810745	4220	4220	4220	4220	0
650	20250317	105800	113810745	4220	4220	4220	4220	75
651	20250317	105700	113494245	4220	4235	4235	4220	436
652	20250317	105600	111653085	4235	4260	4260	4235	20
653	20250317	105500	111568135	4265	4265	4265	4265	0
654	20250317	105400	111568135	4265	4265	4265	4265	0
655	20250317	105300	111568135	4265	4265	4265	4265	0
656	20250317	105200	111568135	4265	4265	4265	4265	0
657	20250317	105100	111568135	4265	4265	4265	4265	0
658	20250317	105000	111568135	4265	4265	4265	4265	0
659	20250317	104900	111568135	4265	4265	4265	4265	0
660	20250317	104800	111568135	4265	4265	4265	4265	0
661	20250317	104700	111568135	4265	4265	4265	4265	0
662	20250317	104600	111568135	4265	4260	4265	4260	96
663	20250317	104500	111159105	4250	4250	4250	4250	23
664	20250317	104400	111061355	4260	4260	4260	4260	1
665	20250317	104300	111057095	4250	4250	4265	4250	80
666	20250317	104200	110716640	4250	4250	4250	4250	0
667	20250317	104100	110716640	4250	4250	4250	4250	1
668	20250317	104000	110712390	4235	4235	4235	4235	8
669	20250317	103900	110678510	4260	4260	4260	4260	0
670	20250317	103800	110678510	4260	4260	4260	4260	490
671	20250317	103700	108591110	4260	4260	4260	4260	167
672	20250317	103600	107879690	4275	4275	4275	4275	0
673	20250317	103500	107879690	4275	4235	4275	4230	71
674	20250317	103400	107578775	4215	4215	4215	4215	0
675	20250317	103300	107578775	4215	4215	4215	4215	0
676	20250317	103200	107578775	4215	4215	4215	4215	118
677	20250317	103100	107081405	4215	4215	4215	4215	0
678	20250317	103000	107081405	4215	4215	4215	4215	0
679	20250317	102900	107081405	4215	4215	4215	4215	0
680	20250317	102800	107081405	4215	4235	4235	4215	8
681	20250317	102700	107047565	4215	4230	4230	4215	4149
682	20250317	102600	89540835	4240	4250	4250	4240	265
683	20250317	102500	88416895	4250	4255	4255	4250	180
684	20250317	102400	87651890	4275	4275	4275	4275	0
685	20250317	102300	87651890	4275	4275	4275	4275	0
686	20250317	102200	87651890	4275	4275	4275	4275	7
687	20250317	102100	87621965	4250	4250	4250	4250	200
688	20250317	102000	86771965	4250	4250	4250	4250	8
689	20250317	101900	86737965	4250	4250	4250	4250	20
690	20250317	101800	86652965	4250	4250	4250	4250	30
691	20250317	101700	86525465	4250	4250	4250	4250	20
692	20250317	101600	86440465	4250	4250	4250	4250	55
693	20250317	101500	86206715	4250	4255	4255	4250	1002
694	20250317	101400	81948210	4255	4255	4255	4255	0
695	20250317	101300	81948210	4255	4255	4255	4255	0
696	20250317	101200	81948210	4255	4260	4260	4255	164
697	20250317	101100	81250385	4255	4255	4255	4255	0
698	20250317	101000	81250385	4255	4255	4255	4255	0
699	20250317	100900	81250385	4255	4255	4255	4255	0
700	20250317	100800	81250385	4255	4255	4255	4255	0
701	20250317	100700	81250385	4255	4255	4255	4255	152
702	20250317	100600	80603625	4275	4275	4275	4255	230
703	20250317	100500	79624375	4260	4260	4260	4260	68
704	20250317	100400	79334695	4275	4275	4275	4275	0
705	20250317	100300	79334695	4275	4275	4275	4275	0
706	20250317	100200	79334695	4275	4275	4275	4275	0
707	20250317	100100	79334695	4275	4275	4275	4275	1
708	20250317	100000	79330420	4285	4285	4285	4285	0
709	20250317	095900	79330420	4285	4260	4285	4260	2
710	20250317	095800	79321875	4260	4260	4260	4260	34
711	20250317	095700	79177035	4260	4260	4260	4260	0
712	20250317	095600	79177035	4260	4260	4260	4260	0
713	20250317	095500	79177035	4260	4260	4260	4260	1
714	20250317	095400	79172775	4285	4285	4290	4285	447
715	20250317	095300	77257315	4285	4285	4285	4285	501
716	20250317	095200	75110530	4285	4285	4285	4285	0
717	20250317	095100	75110530	4285	4285	4285	4285	32
718	20250317	095000	74973410	4290	4290	4290	4290	0
719	20250317	094900	74973410	4290	4290	4290	4290	0
720	20250317	094800	74973410	4290	4290	4290	4290	9
721	20250317	094700	74934800	4255	4255	4255	4255	100
722	20250317	094600	74509300	4290	4270	4290	4255	609
723	20250317	094500	71917930	4270	4280	4280	4270	120
724	20250317	094400	71405520	4290	4290	4290	4290	0
725	20250317	094300	71405520	4290	4300	4300	4290	2
726	20250317	094200	71396930	4300	4300	4300	4300	123
727	20250317	094100	70868030	4300	4300	4300	4300	0
728	20250317	094000	70868030	4300	4300	4300	4300	5
729	20250317	093900	70846530	4300	4275	4300	4275	91
730	20250317	093800	70457230	4275	4280	4280	4275	420
731	20250317	093700	68660730	4280	4295	4295	4280	765
732	20250317	093600	65385025	4300	4295	4300	4295	143
733	20250317	093500	64770250	4295	4295	4295	4295	200
734	20250317	093400	63911250	4305	4305	4305	4305	0
735	20250317	093300	63911250	4305	4305	4305	4305	0
736	20250317	093200	63911250	4305	4300	4305	4300	836
737	20250317	093100	60314300	4300	4300	4300	4300	0
738	20250317	093000	60314300	4300	4285	4300	4285	1039
739	20250317	092900	55861600	4285	4285	4285	4285	951
740	20250317	092800	51786565	4300	4300	4300	4300	100
741	20250317	092700	51356565	4310	4310	4310	4310	0
742	20250317	092600	51356565	4310	4320	4320	4280	593
743	20250317	092500	48815375	4335	4265	4335	4265	3243
744	20250317	092400	34940015	4265	4265	4265	4265	9
745	20250317	092300	34901630	4257	4250	4257	4250	54
746	20250317	092200	34671990	4265	4265	4265	4265	10
747	20250317	092100	34629340	4265	4265	4265	4265	0
748	20250317	092000	34629340	4265	4265	4265	4265	6
749	20250317	091900	34603750	4245	4245	4245	4245	0
750	20250317	091800	34603750	4245	4265	4265	4245	102
751	20250317	091700	34168760	4265	4265	4265	4265	0
752	20250317	091600	34168760	4265	4265	4265	4265	1
753	20250317	091500	34164495	4275	4265	4275	4265	945
754	20250317	091400	30133925	4270	4245	4270	4245	280
755	20250317	091300	28945050	4245	4245	4245	4245	0
756	20250317	091200	28945050	4245	4230	4245	4215	2228
757	20250317	091100	19520610	4245	4245	4245	4245	0
758	20250317	091000	19520610	4245	4235	4245	4230	875
759	20250317	090900	15818695	4235	4260	4260	4235	2688
760	20250317	090800	4420975	4260	4245	4260	4245	11
761	20250317	090700	4374265	4260	4260	4260	4260	2
762	20250317	090600	4365745	4240	4260	4260	4240	57
763	20250317	090500	4123805	4260	4260	4265	4240	106
764	20250317	090400	3671910	4265	4240	4265	4240	242
765	20250317	090300	2645430	4240	4240	4240	4240	3
766	20250317	090200	2632710	4270	4250	4270	4235	610
767	20250317	090100	46775	4275	4275	4275	4275	1
768	20250317	090000	42500	4250	4250	4250	4250	10