KissMeData/431190/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214500	43382517	4480	4480	4480	4480	152
3	20250314	214400	43382517	4480	4480	4480	4480	0
4	20250314	214300	43382517	4480	4480	4480	4480	0
5	20250314	214200	43382517	4480	4480	4480	4480	0
6	20250314	214100	43382517	4480	4480	4480	4480	0
7	20250314	214000	43382517	4480	4480	4480	4480	0
8	20250314	213900	43382517	4480	4480	4480	4480	0
9	20250314	213800	43382517	4480	4480	4480	4480	0
10	20250314	213700	43382517	4480	4480	4480	4480	0
11	20250314	213600	43382517	4480	4480	4480	4480	0
12	20250314	213500	43382517	4480	4480	4480	4480	0
13	20250314	213400	43382517	4480	4480	4480	4480	0
14	20250314	213300	43382517	4480	4480	4480	4480	0
15	20250314	213200	43382517	4480	4480	4480	4480	0
16	20250314	213100	43382517	4480	4480	4480	4480	0
17	20250314	213000	43382517	4480	4480	4480	4480	0
18	20250314	212900	43382517	4480	4480	4480	4480	0
19	20250314	212800	43382517	4480	4480	4480	4480	0
20	20250314	212700	43382517	4480	4480	4480	4480	0
21	20250314	212600	43382517	4480	4480	4480	4480	0
22	20250314	212500	43382517	4480	4480	4480	4480	0
23	20250314	212400	43382517	4480	4480	4480	4480	0
24	20250314	212300	43382517	4480	4480	4480	4480	0
25	20250314	212200	43382517	4480	4480	4480	4480	0
26	20250314	212100	43382517	4480	4480	4480	4480	0
27	20250314	212000	43382517	4480	4480	4480	4480	0
28	20250314	211900	43382517	4480	4480	4480	4480	0
29	20250314	211800	43382517	4480	4480	4480	4480	0
30	20250314	211700	43382517	4480	4480	4480	4480	0
31	20250314	211600	43382517	4480	4480	4480	4480	0
32	20250314	211500	43382517	4480	4480	4480	4480	152
33	20250314	211400	43382517	4480	4480	4480	4480	0
34	20250314	211300	43382517	4480	4480	4480	4480	0
35	20250314	211200	43382517	4480	4480	4480	4480	0
36	20250314	211100	43382517	4480	4480	4480	4480	0
37	20250314	211000	43382517	4480	4480	4480	4480	0
38	20250314	210900	43382517	4480	4480	4480	4480	0
39	20250314	210800	43382517	4480	4480	4480	4480	0
40	20250314	210700	43382517	4480	4480	4480	4480	0
41	20250314	210600	43382517	4480	4480	4480	4480	0
42	20250314	210500	43382517	4480	4480	4480	4480	0
43	20250314	210400	43382517	4480	4480	4480	4480	0
44	20250314	210300	43382517	4480	4480	4480	4480	0
45	20250314	210200	43382517	4480	4480	4480	4480	0
46	20250314	210100	43382517	4480	4480	4480	4480	0
47	20250314	210000	43382517	4480	4480	4480	4480	0
48	20250314	205900	43382517	4480	4480	4480	4480	0
49	20250314	205800	43382517	4480	4480	4480	4480	0
50	20250314	205700	43382517	4480	4480	4480	4480	0
51	20250314	205600	43382517	4480	4480	4480	4480	0
52	20250314	205500	43382517	4480	4480	4480	4480	0
53	20250314	205400	43382517	4480	4480	4480	4480	0
54	20250314	205300	43382517	4480	4480	4480	4480	0
55	20250314	205200	43382517	4480	4480	4480	4480	0
56	20250314	205100	43382517	4480	4480	4480	4480	0
57	20250314	205000	43382517	4480	4480	4480	4480	0
58	20250314	204900	43382517	4480	4480	4480	4480	0
59	20250314	204800	43382517	4480	4480	4480	4480	0
60	20250314	204700	43382517	4480	4480	4480	4480	0
61	20250314	204600	43382517	4480	4480	4480	4480	0
62	20250314	204500	43382517	4480	4480	4480	4480	152
63	20250314	204400	43382517	4480	4480	4480	4480	0
64	20250314	204300	43382517	4480	4480	4480	4480	0
65	20250314	204200	43382517	4480	4480	4480	4480	0
66	20250314	204100	43382517	4480	4480	4480	4480	0
67	20250314	204000	43382517	4480	4480	4480	4480	0
68	20250314	203900	43382517	4480	4480	4480	4480	0
69	20250314	203800	43382517	4480	4480	4480	4480	0
70	20250314	203700	43382517	4480	4480	4480	4480	0
71	20250314	203600	43382517	4480	4480	4480	4480	0
72	20250314	203500	43382517	4480	4480	4480	4480	0
73	20250314	203400	43382517	4480	4480	4480	4480	0
74	20250314	203300	43382517	4480	4480	4480	4480	0
75	20250314	203200	43382517	4480	4480	4480	4480	0
76	20250314	203100	43382517	4480	4480	4480	4480	0
77	20250314	203000	43382517	4480	4480	4480	4480	0
78	20250314	202900	43382517	4480	4480	4480	4480	0
79	20250314	202800	43382517	4480	4480	4480	4480	0
80	20250314	202700	43382517	4480	4480	4480	4480	0
81	20250314	202600	43382517	4480	4480	4480	4480	0
82	20250314	202500	43382517	4480	4480	4480	4480	0
83	20250314	202400	43382517	4480	4480	4480	4480	0
84	20250314	202300	43382517	4480	4480	4480	4480	0
85	20250314	202200	43382517	4480	4480	4480	4480	0
86	20250314	202100	43382517	4480	4480	4480	4480	0
87	20250314	202000	43382517	4480	4480	4480	4480	0
88	20250314	201900	43382517	4480	4480	4480	4480	0
89	20250314	201800	43382517	4480	4480	4480	4480	0
90	20250314	201700	43382517	4480	4480	4480	4480	0
91	20250314	201600	43382517	4480	4480	4480	4480	0
92	20250314	201500	43382517	4480	4480	4480	4480	152
93	20250314	201400	43382517	4480	4480	4480	4480	0
94	20250314	201300	43382517	4480	4480	4480	4480	0
95	20250314	201200	43382517	4480	4480	4480	4480	0
96	20250314	201100	43382517	4480	4480	4480	4480	0
97	20250314	201000	43382517	4480	4480	4480	4480	0
98	20250314	200900	43382517	4480	4480	4480	4480	0
99	20250314	200800	43382517	4480	4480	4480	4480	0
100	20250314	200700	43382517	4480	4480	4480	4480	0
101	20250314	200600	43382517	4480	4480	4480	4480	0
102	20250314	200500	43382517	4480	4480	4480	4480	0
103	20250314	200400	43382517	4480	4480	4480	4480	0
104	20250314	200300	43382517	4480	4480	4480	4480	0
105	20250314	200200	43382517	4480	4480	4480	4480	0
106	20250314	200100	43382517	4480	4480	4480	4480	0
107	20250314	200000	43382517	4480	4480	4480	4480	0
108	20250314	195900	43382517	4480	4480	4480	4480	0
109	20250314	195800	43382517	4480	4480	4480	4480	0
110	20250314	195700	43382517	4480	4480	4480	4480	0
111	20250314	195600	43382517	4480	4480	4480	4480	0
112	20250314	195500	43382517	4480	4480	4480	4480	0
113	20250314	195400	43382517	4480	4480	4480	4480	0
114	20250314	195300	43382517	4480	4480	4480	4480	0
115	20250314	195200	43382517	4480	4480	4480	4480	0
116	20250314	195100	43382517	4480	4480	4480	4480	0
117	20250314	195000	43382517	4480	4480	4480	4480	0
118	20250314	194900	43382517	4480	4480	4480	4480	0
119	20250314	194800	43382517	4480	4480	4480	4480	0
120	20250314	194700	43382517	4480	4480	4480	4480	0
121	20250314	194600	43382517	4480	4480	4480	4480	0
122	20250314	194500	43382517	4480	4480	4480	4480	152
123	20250314	194400	43382517	4480	4480	4480	4480	0
124	20250314	194300	43382517	4480	4480	4480	4480	0
125	20250314	194200	43382517	4480	4480	4480	4480	0
126	20250314	194100	43382517	4480	4480	4480	4480	0
127	20250314	194000	43382517	4480	4480	4480	4480	0
128	20250314	193900	43382517	4480	4480	4480	4480	0
129	20250314	193800	43382517	4480	4480	4480	4480	0
130	20250314	193700	43382517	4480	4480	4480	4480	0
131	20250314	193600	43382517	4480	4480	4480	4480	0
132	20250314	193500	43382517	4480	4480	4480	4480	0
133	20250314	193400	43382517	4480	4480	4480	4480	0
134	20250314	193300	43382517	4480	4480	4480	4480	0
135	20250314	193200	43382517	4480	4480	4480	4480	0
136	20250314	193100	43382517	4480	4480	4480	4480	0
137	20250314	193000	43382517	4480	4480	4480	4480	0
138	20250314	192900	43382517	4480	4480	4480	4480	0
139	20250314	192800	43382517	4480	4480	4480	4480	0
140	20250314	192700	43382517	4480	4480	4480	4480	0
141	20250314	192600	43382517	4480	4480	4480	4480	0
142	20250314	192500	43382517	4480	4480	4480	4480	0
143	20250314	192400	43382517	4480	4480	4480	4480	0
144	20250314	192300	43382517	4480	4480	4480	4480	0
145	20250314	192200	43382517	4480	4480	4480	4480	0
146	20250314	192100	43382517	4480	4480	4480	4480	0
147	20250314	192000	43382517	4480	4480	4480	4480	0
148	20250314	191900	43382517	4480	4480	4480	4480	0
149	20250314	191800	43382517	4480	4480	4480	4480	0
150	20250314	191700	43382517	4480	4480	4480	4480	0
151	20250314	191600	43382517	4480	4480	4480	4480	0
152	20250314	191500	43382517	4480	4480	4480	4480	152
153	20250314	191400	43382517	4480	4480	4480	4480	0
154	20250314	191300	43382517	4480	4480	4480	4480	0
155	20250314	191200	43382517	4480	4480	4480	4480	0
156	20250314	191100	43382517	4480	4480	4480	4480	0
157	20250314	191000	43382517	4480	4480	4480	4480	0
158	20250314	190900	43382517	4480	4480	4480	4480	0
159	20250314	190800	43382517	4480	4480	4480	4480	0
160	20250314	190700	43382517	4480	4480	4480	4480	0
161	20250314	190600	43382517	4480	4480	4480	4480	0
162	20250314	190500	43382517	4480	4480	4480	4480	0
163	20250314	190400	43382517	4480	4480	4480	4480	0
164	20250314	190300	43382517	4480	4480	4480	4480	0
165	20250314	190200	43382517	4480	4480	4480	4480	0
166	20250314	190100	43382517	4480	4480	4480	4480	0
167	20250314	190000	43382517	4480	4480	4480	4480	0
168	20250314	185900	43382517	4480	4480	4480	4480	0
169	20250314	185800	43382517	4480	4480	4480	4480	0
170	20250314	185700	43382517	4480	4480	4480	4480	0
171	20250314	185600	43382517	4480	4480	4480	4480	0
172	20250314	185500	43382517	4480	4480	4480	4480	0
173	20250314	185400	43382517	4480	4480	4480	4480	0
174	20250314	185300	43382517	4480	4480	4480	4480	0
175	20250314	185200	43382517	4480	4480	4480	4480	0
176	20250314	185100	43382517	4480	4480	4480	4480	0
177	20250314	185000	43382517	4480	4480	4480	4480	0
178	20250314	184900	43382517	4480	4480	4480	4480	0
179	20250314	184800	43382517	4480	4480	4480	4480	0
180	20250314	184700	43382517	4480	4480	4480	4480	0
181	20250314	184600	43382517	4480	4480	4480	4480	0
182	20250314	184500	43382517	4480	4480	4480	4480	152
183	20250314	184400	43382517	4480	4480	4480	4480	0
184	20250314	184300	43382517	4480	4480	4480	4480	0
185	20250314	184200	43382517	4480	4480	4480	4480	0
186	20250314	184100	43382517	4480	4480	4480	4480	0
187	20250314	184000	43382517	4480	4480	4480	4480	0
188	20250314	183900	43382517	4480	4480	4480	4480	0
189	20250314	183800	43382517	4480	4480	4480	4480	0
190	20250314	183700	43382517	4480	4480	4480	4480	0
191	20250314	183600	43382517	4480	4480	4480	4480	0
192	20250314	183500	43382517	4480	4480	4480	4480	0
193	20250314	183400	43382517	4480	4480	4480	4480	0
194	20250314	183300	43382517	4480	4480	4480	4480	0
195	20250314	183200	43382517	4480	4480	4480	4480	0
196	20250314	183100	43382517	4480	4480	4480	4480	0
197	20250314	183000	43382517	4480	4480	4480	4480	0
198	20250314	182900	43382517	4480	4480	4480	4480	0
199	20250314	182800	43382517	4480	4480	4480	4480	0
200	20250314	182700	43382517	4480	4480	4480	4480	0
201	20250314	182600	43382517	4480	4480	4480	4480	0
202	20250314	182500	43382517	4480	4480	4480	4480	0
203	20250314	182400	43382517	4480	4480	4480	4480	0
204	20250314	182300	43382517	4480	4480	4480	4480	0
205	20250314	182200	43382517	4480	4480	4480	4480	0
206	20250314	182100	43382517	4480	4480	4480	4480	0
207	20250314	182000	43382517	4480	4480	4480	4480	0
208	20250314	181900	43382517	4480	4480	4480	4480	0
209	20250314	181800	43382517	4480	4480	4480	4480	0
210	20250314	181700	43382517	4480	4480	4480	4480	0
211	20250314	181600	43382517	4480	4480	4480	4480	0
212	20250314	181500	43382517	4480	4480	4480	4480	152
213	20250314	181400	43382517	4480	4480	4480	4480	0
214	20250314	181300	43382517	4480	4480	4480	4480	0
215	20250314	181200	43382517	4480	4480	4480	4480	0
216	20250314	181100	43382517	4480	4480	4480	4480	0
217	20250314	181000	43382517	4480	4480	4480	4480	0
218	20250314	180900	43382517	4480	4480	4480	4480	0
219	20250314	180800	43382517	4480	4480	4480	4480	0
220	20250314	180700	43382517	4480	4480	4480	4480	0
221	20250314	180600	43382517	4480	4480	4480	4480	0
222	20250314	180500	43382517	4480	4480	4480	4480	0
223	20250314	180400	43382517	4480	4480	4480	4480	0
224	20250314	180300	43382517	4480	4480	4480	4480	0
225	20250314	180200	43382517	4480	4480	4480	4480	0
226	20250314	180100	43382517	4480	4480	4480	4480	0
227	20250314	180000	43382517	4480	4480	4480	4480	0
228	20250314	175900	43382517	4480	4480	4480	4480	0
229	20250314	175800	43382517	4480	4480	4480	4480	0
230	20250314	175700	43382517	4480	4480	4480	4480	0
231	20250314	175600	43382517	4480	4480	4480	4480	0
232	20250314	175500	43382517	4480	4480	4480	4480	0
233	20250314	175400	43382517	4480	4480	4480	4480	0
234	20250314	175300	43382517	4480	4480	4480	4480	0
235	20250314	175200	43382517	4480	4480	4480	4480	0
236	20250314	175100	43382517	4480	4480	4480	4480	0
237	20250314	175000	43382517	4480	4480	4480	4480	0
238	20250314	174900	43382517	4480	4480	4480	4480	0
239	20250314	174800	43382517	4480	4480	4480	4480	0
240	20250314	174700	43382517	4480	4480	4480	4480	0
241	20250314	174600	43382517	4480	4480	4480	4480	0
242	20250314	174500	43382517	4480	4480	4480	4480	152
243	20250314	174400	43382517	4480	4480	4480	4480	0
244	20250314	174300	43382517	4480	4480	4480	4480	0
245	20250314	174200	43382517	4480	4480	4480	4480	0
246	20250314	174100	43382517	4480	4480	4480	4480	0
247	20250314	174000	43382517	4480	4480	4480	4480	0
248	20250314	173900	43382517	4480	4480	4480	4480	0
249	20250314	173800	43382517	4480	4480	4480	4480	0
250	20250314	173700	43382517	4480	4480	4480	4480	0
251	20250314	173600	43382517	4480	4480	4480	4480	0
252	20250314	173500	43382517	4480	4480	4480	4480	0
253	20250314	173400	43382517	4480	4480	4480	4480	0
254	20250314	173300	43382517	4480	4480	4480	4480	0
255	20250314	173200	43382517	4480	4480	4480	4480	0
256	20250314	173100	43382517	4480	4480	4480	4480	0
257	20250314	173000	43382517	4480	4480	4480	4480	0
258	20250314	172900	43382517	4480	4480	4480	4480	0
259	20250314	172800	43382517	4480	4480	4480	4480	0
260	20250314	172700	43382517	4480	4480	4480	4480	0
261	20250314	172600	43382517	4480	4480	4480	4480	0
262	20250314	172500	43382517	4480	4480	4480	4480	0
263	20250314	172400	43382517	4480	4480	4480	4480	0
264	20250314	172300	43382517	4480	4480	4480	4480	0
265	20250314	172200	43382517	4480	4480	4480	4480	0
266	20250314	172100	43382517	4480	4480	4480	4480	0
267	20250314	172000	43382517	4480	4480	4480	4480	0
268	20250314	171900	43382517	4480	4480	4480	4480	0
269	20250314	171800	43382517	4480	4480	4480	4480	0
270	20250314	171700	43382517	4480	4480	4480	4480	0
271	20250314	171600	43382517	4480	4480	4480	4480	0
272	20250314	171500	43382517	4480	4480	4480	4480	152
273	20250314	171400	43382517	4480	4480	4480	4480	0
274	20250314	171300	43382517	4480	4480	4480	4480	0
275	20250314	171200	43382517	4480	4480	4480	4480	0
276	20250314	171100	43382517	4480	4480	4480	4480	0
277	20250314	171000	43382517	4480	4480	4480	4480	0
278	20250314	170900	43382517	4480	4480	4480	4480	0
279	20250314	170800	43382517	4480	4480	4480	4480	0
280	20250314	170700	43382517	4480	4480	4480	4480	0
281	20250314	170600	43382517	4480	4480	4480	4480	0
282	20250314	170500	43382517	4480	4480	4480	4480	0
283	20250314	170400	43382517	4480	4480	4480	4480	0
284	20250314	170300	43382517	4480	4480	4480	4480	0
285	20250314	170200	43382517	4480	4480	4480	4480	0
286	20250314	170100	43382517	4480	4480	4480	4480	0
287	20250314	170000	43382517	4480	4480	4480	4480	0
288	20250314	165900	43382517	4480	4480	4480	4480	0
289	20250314	165800	43382517	4480	4480	4480	4480	0
290	20250314	165700	43382517	4480	4480	4480	4480	0
291	20250314	165600	43382517	4480	4480	4480	4480	0
292	20250314	165500	43382517	4480	4480	4480	4480	0
293	20250314	165400	43382517	4480	4480	4480	4480	0
294	20250314	165300	43382517	4480	4480	4480	4480	0
295	20250314	165200	43382517	4480	4480	4480	4480	0
296	20250314	165100	43382517	4480	4480	4480	4480	0
297	20250314	165000	43382517	4480	4480	4480	4480	0
298	20250314	164900	43382517	4480	4480	4480	4480	0
299	20250314	164800	43382517	4480	4480	4480	4480	0
300	20250314	164700	43382517	4480	4480	4480	4480	0
301	20250314	164600	43382517	4480	4480	4480	4480	0
302	20250314	164500	43382517	4480	4480	4480	4480	152
303	20250314	164400	43382517	4480	4480	4480	4480	0
304	20250314	164300	43382517	4480	4480	4480	4480	0
305	20250314	164200	43382517	4480	4480	4480	4480	0
306	20250314	164100	43382517	4480	4480	4480	4480	0
307	20250314	164000	43382517	4480	4480	4480	4480	0
308	20250314	163900	43382517	4480	4480	4480	4480	0
309	20250314	163800	43382517	4480	4480	4480	4480	0
310	20250314	163700	43382517	4480	4480	4480	4480	0
311	20250314	163600	43382517	4480	4480	4480	4480	0
312	20250314	163500	43382517	4480	4480	4480	4480	0
313	20250314	163400	43382517	4480	4480	4480	4480	0
314	20250314	163300	43382517	4480	4480	4480	4480	0
315	20250314	163200	43382517	4480	4480	4480	4480	0
316	20250314	163100	43382517	4480	4480	4480	4480	0
317	20250314	163000	43382517	4480	4480	4480	4480	0
318	20250314	162900	43382517	4480	4480	4480	4480	0
319	20250314	162800	43382517	4480	4480	4480	4480	0
320	20250314	162700	43382517	4480	4480	4480	4480	0
321	20250314	162600	43382517	4480	4480	4480	4480	0
322	20250314	162500	43382517	4480	4480	4480	4480	0
323	20250314	162400	43382517	4480	4480	4480	4480	0
324	20250314	162300	43382517	4480	4480	4480	4480	0
325	20250314	162200	43382517	4480	4480	4480	4480	0
326	20250314	162100	43382517	4480	4480	4480	4480	0
327	20250314	162000	43382517	4480	4480	4480	4480	0
328	20250314	161900	43382517	4480	4480	4480	4480	0
329	20250314	161800	43382517	4480	4480	4480	4480	0
330	20250314	161700	43382517	4480	4480	4480	4480	0
331	20250314	161600	43382517	4480	4480	4480	4480	0
332	20250314	161500	43382517	4480	4480	4480	4480	152
333	20250314	161400	43382517	4480	4480	4480	4480	0
334	20250314	161300	43382517	4480	4480	4480	4480	0
335	20250314	161200	43382517	4480	4480	4480	4480	0
336	20250314	161100	43382517	4480	4480	4480	4480	0
337	20250314	161000	43382517	4480	4480	4480	4480	0
338	20250314	160900	43382517	4480	4480	4480	4480	0
339	20250314	160800	43382517	4480	4480	4480	4480	0
340	20250314	160700	43382517	4480	4480	4480	4480	0
341	20250314	160600	43382517	4480	4480	4480	4480	0
342	20250314	160500	43382517	4480	4480	4480	4480	0
343	20250314	160400	43382517	4480	4480	4480	4480	0
344	20250314	160300	43382517	4480	4480	4480	4480	0
345	20250314	160200	43382517	4480	4480	4480	4480	0
346	20250314	160100	43382517	4480	4480	4480	4480	0
347	20250314	160000	43382517	4480	4480	4480	4480	0
348	20250314	155900	43382517	4480	4480	4480	4480	0
349	20250314	155800	43382517	4480	4480	4480	4480	0
350	20250314	155700	43382517	4480	4480	4480	4480	0
351	20250314	155600	43382517	4480	4480	4480	4480	0
352	20250314	155500	43382517	4480	4480	4480	4480	0
353	20250314	155400	43382517	4480	4480	4480	4480	0
354	20250314	155300	43382517	4480	4480	4480	4480	0
355	20250314	155200	43382517	4480	4480	4480	4480	0
356	20250314	155100	43382517	4480	4480	4480	4480	0
357	20250314	155000	43382517	4480	4480	4480	4480	0
358	20250314	154900	43382517	4480	4480	4480	4480	0
359	20250314	154800	43382517	4480	4480	4480	4480	0
360	20250314	154700	43382517	4480	4480	4480	4480	0
361	20250314	154600	43382517	4480	4480	4480	4480	0
362	20250314	154500	43382517	4480	4480	4480	4480	152
363	20250314	154400	43382517	4480	4480	4480	4480	0
364	20250314	154300	43382517	4480	4480	4480	4480	0
365	20250314	154200	43382517	4480	4480	4480	4480	0
366	20250314	154100	43382517	4480	4480	4480	4480	0
367	20250314	154000	43382517	4480	4480	4480	4480	0
368	20250314	153900	43382517	4480	4480	4480	4480	0
369	20250314	153800	43382517	4480	4480	4480	4480	0
370	20250314	153700	43382517	4480	4480	4480	4480	0
371	20250314	153600	43382517	4480	4480	4480	4480	0
372	20250314	153500	43382517	4480	4480	4480	4480	0
373	20250314	153400	43382517	4480	4480	4480	4480	0
374	20250314	153300	43382517	4480	4480	4480	4480	0
375	20250314	153200	43382517	4480	4480	4480	4480	0
376	20250314	153100	43382517	4480	4480	4480	4480	0
377	20250314	153000	43382517	4480	4480	4480	4480	152
378	20250314	152900	42701557	4485	4485	4485	4485	0
379	20250314	152800	42701557	4485	4485	4485	4485	0
380	20250314	152700	42701557	4485	4485	4485	4485	0
381	20250314	152600	42701557	4485	4485	4485	4485	0
382	20250314	152500	42701557	4485	4485	4485	4485	0
383	20250314	152400	42701557	4485	4485	4485	4485	0
384	20250314	152300	42701557	4485	4485	4485	4485	0
385	20250314	152200	42701557	4485	4485	4485	4485	0
386	20250314	152100	42701557	4485	4485	4485	4485	0
387	20250314	152000	42701557	4485	4485	4485	4485	0
388	20250314	151900	42701557	4485	4485	4485	4485	0
389	20250314	151800	42701557	4485	4485	4485	4485	0
390	20250314	151700	42701557	4485	4485	4485	4485	1
391	20250314	151600	42697072	4485	4485	4485	4485	1
392	20250314	151500	42692587	4460	4460	4460	4460	2
393	20250314	151400	42683667	4465	4465	4465	4465	0
394	20250314	151300	42683667	4465	4465	4465	4465	0
395	20250314	151200	42683667	4465	4470	4470	4465	385
396	20250314	151100	40963837	4470	4470	4470	4470	0
397	20250314	151000	40963837	4470	4470	4470	4465	98
398	20250314	150900	40525932	4470	4470	4470	4470	0
399	20250314	150800	40525932	4470	4470	4470	4470	0
400	20250314	150700	40525932	4470	4470	4470	4470	153
401	20250314	150600	39842022	4475	4475	4475	4475	59
402	20250314	150500	39577997	4475	4475	4475	4475	10
403	20250314	150400	39533247	4480	4480	4480	4480	1
404	20250314	150300	39528767	4480	4480	4480	4480	5
405	20250314	150200	39506367	4485	4485	4485	4485	4
406	20250314	150100	39488427	4480	4480	4480	4480	0
407	20250314	150000	39488427	4480	4480	4480	4480	0
408	20250314	145900	39488427	4480	4480	4480	4480	0
409	20250314	145800	39488427	4480	4480	4480	4480	0
410	20250314	145700	39488427	4480	4480	4480	4480	0
411	20250314	145600	39488427	4480	4480	4480	4480	0
412	20250314	145500	39488427	4480	4480	4480	4480	0
413	20250314	145400	39488427	4480	4495	4495	4480	291
414	20250314	145300	38184417	4485	4485	4485	4485	0
415	20250314	145200	38184417	4485	4485	4485	4485	1
416	20250314	145100	38179932	4495	4495	4495	4495	0
417	20250314	145000	38179932	4495	4495	4495	4495	0
418	20250314	144900	38179932	4495	4495	4495	4495	2
419	20250314	144800	38170942	4485	4485	4485	4485	10
420	20250314	144700	38126092	4495	4495	4495	4495	0
421	20250314	144600	38126092	4495	4495	4495	4495	6
422	20250314	144500	38099122	4495	4495	4495	4495	0
423	20250314	144400	38099122	4495	4495	4495	4495	0
424	20250314	144300	38099122	4495	4495	4495	4495	0
425	20250314	144200	38099122	4495	4495	4495	4495	0
426	20250314	144100	38099122	4495	4495	4495	4495	41
427	20250314	144000	37914827	4500	4500	4500	4500	0
428	20250314	143900	37914827	4500	4500	4500	4500	0
429	20250314	143800	37914827	4500	4500	4500	4500	0
430	20250314	143700	37914827	4500	4500	4500	4500	0
431	20250314	143600	37914827	4500	4500	4500	4500	1
432	20250314	143500	37910327	4495	4495	4495	4495	0
433	20250314	143400	37910327	4495	4495	4495	4495	0
434	20250314	143300	37910327	4495	4495	4495	4495	0
435	20250314	143200	37910327	4495	4495	4495	4495	268
436	20250314	143100	36705667	4495	4495	4495	4495	1
437	20250314	143000	36701172	4490	4490	4490	4490	0
438	20250314	142900	36701172	4490	4490	4490	4490	0
439	20250314	142800	36701172	4490	4490	4490	4490	0
440	20250314	142700	36701172	4490	4490	4490	4490	300
441	20250314	142600	35354172	4490	4470	4490	4470	5
442	20250314	142500	35331782	4480	4480	4480	4480	0
443	20250314	142400	35331782	4480	4480	4480	4480	0
444	20250314	142300	35331782	4480	4480	4480	4480	0
445	20250314	142200	35331782	4480	4480	4480	4480	0
446	20250314	142100	35331782	4480	4480	4480	4480	10
447	20250314	142000	35286982	4490	4490	4490	4490	0
448	20250314	141900	35286982	4490	4490	4490	4490	0
449	20250314	141800	35286982	4490	4490	4490	4490	0
450	20250314	141700	35286982	4490	4490	4490	4490	0
451	20250314	141600	35286982	4490	4490	4490	4490	0
452	20250314	141500	35286982	4490	4490	4490	4490	0
453	20250314	141400	35286982	4490	4490	4490	4490	0
454	20250314	141300	35286982	4490	4490	4490	4490	0
455	20250314	141200	35286982	4490	4490	4490	4490	0
456	20250314	141100	35286982	4490	4490	4490	4490	0
457	20250314	141000	35286982	4490	4490	4490	4490	0
458	20250314	140900	35286982	4490	4490	4490	4490	0
459	20250314	140800	35286982	4490	4490	4490	4490	0
460	20250314	140700	35286982	4490	4490	4490	4490	0
461	20250314	140600	35286982	4490	4490	4490	4490	0
462	20250314	140500	35286982	4490	4490	4490	4490	0
463	20250314	140400	35286982	4490	4490	4490	4490	0
464	20250314	140300	35286982	4490	4490	4490	4490	0
465	20250314	140200	35286982	4490	4490	4490	4490	0
466	20250314	140100	35286982	4490	4490	4490	4490	1
467	20250314	140000	35282492	4465	4465	4465	4465	1
468	20250314	135900	35278027	4485	4485	4485	4485	0
469	20250314	135800	35278027	4485	4485	4485	4485	0
470	20250314	135700	35278027	4485	4485	4485	4485	0
471	20250314	135600	35278027	4485	4485	4485	4485	0
472	20250314	135500	35278027	4485	4485	4485	4485	0
473	20250314	135400	35278027	4485	4485	4485	4485	20
474	20250314	135300	35188327	4485	4485	4485	4485	50
475	20250314	135200	34964077	4490	4490	4490	4490	0
476	20250314	135100	34964077	4490	4490	4490	4490	126
477	20250314	135000	34398337	4490	4490	4490	4490	0
478	20250314	134900	34398337	4490	4490	4490	4490	0
479	20250314	134800	34398337	4490	4490	4490	4490	2
480	20250314	134700	34389357	4460	4460	4460	4460	0
481	20250314	134600	34389357	4460	4460	4460	4460	0
482	20250314	134500	34389357	4460	4460	4460	4460	0
483	20250314	134400	34389357	4460	4460	4460	4460	0
484	20250314	134300	34389357	4460	4460	4460	4460	0
485	20250314	134200	34389357	4460	4460	4460	4460	180
486	20250314	134100	33586557	4490	4490	4490	4490	0
487	20250314	134000	33586557	4490	4490	4490	4490	0
488	20250314	133900	33586557	4490	4490	4490	4490	0
489	20250314	133800	33586557	4490	4490	4490	4490	0
490	20250314	133700	33586557	4490	4490	4490	4490	0
491	20250314	133600	33586557	4490	4490	4490	4490	0
492	20250314	133500	33586557	4490	4490	4490	4490	0
493	20250314	133400	33586557	4490	4490	4490	4490	0
494	20250314	133300	33586557	4490	4490	4490	4490	0
495	20250314	133200	33586557	4490	4490	4490	4490	0
496	20250314	133100	33586557	4490	4490	4490	4490	0
497	20250314	133000	33586557	4490	4490	4490	4490	0
498	20250314	132900	33586557	4490	4490	4490	4490	2
499	20250314	132800	33577577	4480	4475	4480	4475	676
500	20250314	132700	30551357	4475	4475	4475	4475	12
501	20250314	132600	30497657	4475	4475	4475	4475	0
502	20250314	132500	30497657	4475	4475	4475	4475	0
503	20250314	132400	30497657	4475	4475	4475	4475	0
504	20250314	132300	30497657	4475	4475	4475	4475	0
505	20250314	132200	30497657	4475	4475	4475	4475	0
506	20250314	132100	30497657	4475	4475	4475	4475	0
507	20250314	132000	30497657	4475	4475	4475	4475	0
508	20250314	131900	30497657	4475	4475	4475	4475	0
509	20250314	131800	30497657	4475	4475	4475	4475	0
510	20250314	131700	30497657	4475	4475	4475	4475	0
511	20250314	131600	30497657	4475	4475	4475	4475	0
512	20250314	131500	30497657	4475	4475	4475	4475	0
513	20250314	131400	30497657	4475	4475	4475	4475	0
514	20250314	131300	30497657	4475	4475	4475	4475	0
515	20250314	131200	30497657	4475	4475	4475	4475	0
516	20250314	131100	30497657	4475	4475	4475	4475	0
517	20250314	131000	30497657	4475	4475	4475	4475	0
518	20250314	130900	30497657	4475	4475	4475	4475	0
519	20250314	130800	30497657	4475	4475	4475	4475	0
520	20250314	130700	30497657	4475	4475	4475	4475	0
521	20250314	130600	30497657	4475	4475	4475	4475	0
522	20250314	130500	30497657	4475	4475	4475	4475	0
523	20250314	130400	30497657	4475	4475	4475	4475	0
524	20250314	130300	30497657	4475	4475	4475	4475	0
525	20250314	130200	30497657	4475	4475	4475	4475	0
526	20250314	130100	30497657	4475	4475	4475	4475	0
527	20250314	130000	30497657	4475	4475	4475	4475	1
528	20250314	125900	30493182	4450	4450	4450	4450	0
529	20250314	125800	30493182	4450	4460	4460	4450	100
530	20250314	125700	30048007	4475	4475	4475	4475	0
531	20250314	125600	30048007	4475	4475	4475	4460	77
532	20250314	125500	29704527	4460	4460	4460	4460	0
533	20250314	125400	29704527	4460	4460	4460	4460	0
534	20250314	125300	29704527	4460	4460	4460	4460	0
535	20250314	125200	29704527	4460	4460	4460	4460	0
536	20250314	125100	29704527	4460	4457	4460	4457	226
537	20250314	125000	28696570	4475	4475	4475	4475	0
538	20250314	124900	28696570	4475	4475	4475	4475	0
539	20250314	124800	28696570	4475	4475	4475	4475	0
540	20250314	124700	28696570	4475	4475	4475	4475	0
541	20250314	124600	28696570	4475	4475	4475	4475	0
542	20250314	124500	28696570	4475	4475	4475	4475	0
543	20250314	124400	28696570	4475	4475	4475	4475	0
544	20250314	124300	28696570	4475	4475	4475	4475	0
545	20250314	124200	28696570	4475	4475	4475	4475	0
546	20250314	124100	28696570	4475	4475	4475	4475	0
547	20250314	124000	28696570	4475	4475	4475	4475	0
548	20250314	123900	28696570	4475	4475	4475	4475	0
549	20250314	123800	28696570	4475	4475	4475	4475	0
550	20250314	123700	28696570	4475	4475	4475	4475	0
551	20250314	123600	28696570	4475	4475	4475	4475	0
552	20250314	123500	28696570	4475	4475	4475	4475	0
553	20250314	123400	28696570	4475	4475	4475	4475	0
554	20250314	123300	28696570	4475	4475	4475	4475	0
555	20250314	123200	28696570	4475	4475	4475	4475	0
556	20250314	123100	28696570	4475	4475	4475	4475	0
557	20250314	123000	28696570	4475	4475	4475	4475	0
558	20250314	122900	28696570	4475	4475	4475	4475	0
559	20250314	122800	28696570	4475	4475	4475	4475	0
560	20250314	122700	28696570	4475	4475	4475	4475	0
561	20250314	122600	28696570	4475	4475	4475	4475	0
562	20250314	122500	28696570	4475	4475	4475	4475	0
563	20250314	122400	28696570	4475	4475	4475	4475	0
564	20250314	122300	28696570	4475	4475	4475	4475	0
565	20250314	122200	28696570	4475	4475	4475	4475	0
566	20250314	122100	28696570	4475	4475	4475	4475	0
567	20250314	122000	28696570	4475	4475	4475	4475	0
568	20250314	121900	28696570	4475	4475	4475	4475	0
569	20250314	121800	28696570	4475	4475	4475	4475	0
570	20250314	121700	28696570	4475	4475	4475	4475	0
571	20250314	121600	28696570	4475	4475	4475	4475	0
572	20250314	121500	28696570	4475	4475	4475	4475	0
573	20250314	121400	28696570	4475	4475	4475	4475	0
574	20250314	121300	28696570	4475	4475	4475	4475	0
575	20250314	121200	28696570	4475	4475	4475	4475	0
576	20250314	121100	28696570	4475	4475	4475	4475	0
577	20250314	121000	28696570	4475	4475	4475	4475	0
578	20250314	120900	28696570	4475	4475	4475	4475	0
579	20250314	120800	28696570	4475	4475	4475	4475	0
580	20250314	120700	28696570	4475	4475	4475	4475	0
581	20250314	120600	28696570	4475	4475	4475	4475	0
582	20250314	120500	28696570	4475	4475	4475	4475	0
583	20250314	120400	28696570	4475	4475	4475	4475	0
584	20250314	120300	28696570	4475	4475	4475	4475	0
585	20250314	120200	28696570	4475	4475	4475	4475	0
586	20250314	120100	28696570	4475	4475	4475	4475	0
587	20250314	120000	28696570	4475	4475	4475	4475	0
588	20250314	115900	28696570	4475	4475	4475	4475	0
589	20250314	115800	28696570	4475	4475	4475	4475	0
590	20250314	115700	28696570	4475	4475	4475	4475	0
591	20250314	115600	28696570	4475	4475	4475	4475	0
592	20250314	115500	28696570	4475	4475	4475	4475	0
593	20250314	115400	28696570	4475	4475	4475	4475	0
594	20250314	115300	28696570	4475	4450	4475	4450	31
595	20250314	115200	28558010	4475	4475	4475	4475	0
596	20250314	115100	28558010	4475	4475	4475	4475	0
597	20250314	115000	28558010	4475	4475	4475	4475	0
598	20250314	114900	28558010	4475	4475	4475	4475	0
599	20250314	114800	28558010	4475	4475	4475	4475	0
600	20250314	114700	28558010	4475	4475	4475	4475	0
601	20250314	114600	28558010	4475	4475	4475	4475	0
602	20250314	114500	28558010	4475	4475	4475	4475	0
603	20250314	114400	28558010	4475	4475	4475	4475	0
604	20250314	114300	28558010	4475	4475	4475	4475	0
605	20250314	114200	28558010	4475	4475	4475	4475	0
606	20250314	114100	28558010	4475	4475	4475	4475	0
607	20250314	114000	28558010	4475	4475	4475	4475	0
608	20250314	113900	28558010	4475	4475	4475	4475	0
609	20250314	113800	28558010	4475	4475	4475	4475	0
610	20250314	113700	28558010	4475	4475	4475	4475	0
611	20250314	113600	28558010	4475	4475	4475	4475	0
612	20250314	113500	28558010	4475	4475	4475	4475	0
613	20250314	113400	28558010	4475	4475	4475	4475	0
614	20250314	113300	28558010	4475	4475	4475	4475	0
615	20250314	113200	28558010	4475	4475	4475	4475	0
616	20250314	113100	28558010	4475	4475	4475	4475	0
617	20250314	113000	28558010	4475	4475	4475	4475	0
618	20250314	112900	28558010	4475	4475	4475	4475	0
619	20250314	112800	28558010	4475	4475	4475	4475	0
620	20250314	112700	28558010	4475	4475	4475	4475	0
621	20250314	112600	28558010	4475	4475	4475	4475	0
622	20250314	112500	28558010	4475	4475	4475	4475	0
623	20250314	112400	28558010	4475	4475	4475	4475	0
624	20250314	112300	28558010	4475	4475	4475	4475	0
625	20250314	112200	28558010	4475	4475	4475	4475	0
626	20250314	112100	28558010	4475	4475	4475	4475	0
627	20250314	112000	28558010	4475	4475	4475	4475	0
628	20250314	111900	28558010	4475	4475	4475	4475	0
629	20250314	111800	28558010	4475	4475	4475	4475	0
630	20250314	111700	28558010	4475	4450	4475	4440	101
631	20250314	111600	28109280	4480	4480	4480	4480	0
632	20250314	111500	28109280	4480	4480	4480	4480	0
633	20250314	111400	28109280	4480	4480	4480	4480	0
634	20250314	111300	28109280	4480	4480	4480	4480	0
635	20250314	111200	28109280	4480	4480	4480	4480	0
636	20250314	111100	28109280	4480	4480	4480	4480	0
637	20250314	111000	28109280	4480	4480	4480	4480	0
638	20250314	110900	28109280	4480	4480	4480	4480	0
639	20250314	110800	28109280	4480	4480	4480	4480	0
640	20250314	110700	28109280	4480	4480	4480	4480	0
641	20250314	110600	28109280	4480	4480	4480	4480	0
642	20250314	110500	28109280	4480	4480	4480	4480	0
643	20250314	110400	28109280	4480	4480	4480	4480	0
644	20250314	110300	28109280	4480	4480	4480	4480	0
645	20250314	110200	28109280	4480	4480	4480	4480	0
646	20250314	110100	28109280	4480	4480	4480	4480	0
647	20250314	110000	28109280	4480	4480	4480	4480	0
648	20250314	105900	28109280	4480	4480	4480	4480	0
649	20250314	105800	28109280	4480	4480	4480	4480	0
650	20250314	105700	28109280	4480	4480	4480	4480	0
651	20250314	105600	28109280	4480	4480	4480	4480	0
652	20250314	105500	28109280	4480	4480	4480	4480	0
653	20250314	105400	28109280	4480	4480	4480	4480	0
654	20250314	105300	28109280	4480	4480	4480	4480	0
655	20250314	105200	28109280	4480	4480	4480	4480	1
656	20250314	105100	28104800	4445	4445	4445	4445	0
657	20250314	105000	28104800	4445	4445	4445	4445	0
658	20250314	104900	28104800	4445	4445	4445	4445	0
659	20250314	104800	28104800	4445	4445	4445	4445	0
660	20250314	104700	28104800	4445	4445	4445	4445	0
661	20250314	104600	28104800	4445	4445	4445	4445	0
662	20250314	104500	28104800	4445	4445	4445	4445	0
663	20250314	104400	28104800	4445	4445	4445	4445	0
664	20250314	104300	28104800	4445	4445	4445	4445	0
665	20250314	104200	28104800	4445	4445	4445	4445	0
666	20250314	104100	28104800	4445	4445	4445	4445	24
667	20250314	104000	27998120	4480	4480	4480	4480	2
668	20250314	103900	27989160	4480	4480	4480	4480	1
669	20250314	103800	27984680	4480	4480	4480	4480	0
670	20250314	103700	27984680	4480	4480	4480	4480	1
671	20250314	103600	27980200	4480	4480	4480	4480	0
672	20250314	103500	27980200	4480	4480	4480	4480	0
673	20250314	103400	27980200	4480	4480	4480	4480	0
674	20250314	103300	27980200	4480	4445	4480	4445	2
675	20250314	103200	27971275	4450	4450	4450	4450	0
676	20250314	103100	27971275	4450	4450	4450	4450	523
677	20250314	103000	25643925	4460	4460	4460	4460	0
678	20250314	102900	25643925	4460	4460	4460	4460	0
679	20250314	102800	25643925	4460	4460	4460	4460	1
680	20250314	102700	25639465	4460	4460	4460	4460	500
681	20250314	102600	23409465	4460	4460	4460	4460	0
682	20250314	102500	23409465	4460	4460	4460	4460	0
683	20250314	102400	23409465	4460	4460	4460	4460	15
684	20250314	102300	23342565	4475	4475	4475	4475	0
685	20250314	102200	23342565	4475	4475	4475	4475	50
686	20250314	102100	23118815	4475	4475	4475	4475	0
687	20250314	102000	23118815	4475	4475	4475	4475	0
688	20250314	101900	23118815	4475	4475	4475	4475	0
689	20250314	101800	23118815	4475	4475	4475	4475	10
690	20250314	101700	23074065	4440	4440	4440	4440	0
691	20250314	101600	23074065	4440	4440	4440	4440	0
692	20250314	101500	23074065	4440	4475	4475	4440	63
693	20250314	101400	22793420	4475	4475	4475	4475	20
694	20250314	101300	22703920	4475	4475	4475	4475	36
695	20250314	101200	22542820	4470	4470	4470	4470	0
696	20250314	101100	22542820	4470	4460	4470	4455	1164
697	20250314	101000	17339775	4470	4470	4470	4470	0
698	20250314	100900	17339775	4470	4470	4470	4470	1
699	20250314	100800	17335305	4465	4465	4465	4465	1
700	20250314	100700	17330840	4445	4445	4445	4445	0
701	20250314	100600	17330840	4445	4445	4445	4445	0
702	20250314	100500	17330840	4445	4445	4445	4445	0
703	20250314	100400	17330840	4445	4440	4445	4440	92
704	20250314	100300	16921905	4440	4440	4440	4440	0
705	20250314	100200	16921905	4440	4445	4445	4440	100
706	20250314	100100	16477895	4445	4460	4460	4445	12
707	20250314	100000	16424465	4470	4470	4470	4470	0
708	20250314	095900	16424465	4470	4470	4470	4470	0
709	20250314	095800	16424465	4470	4470	4470	4470	0
710	20250314	095700	16424465	4470	4470	4470	4470	0
711	20250314	095600	16424465	4470	4470	4470	4470	0
712	20250314	095500	16424465	4470	4470	4470	4470	0
713	20250314	095400	16424465	4470	4470	4470	4470	0
714	20250314	095300	16424465	4470	4470	4470	4470	0
715	20250314	095200	16424465	4470	4470	4470	4470	0
716	20250314	095100	16424465	4470	4470	4470	4470	0
717	20250314	095000	16424465	4470	4470	4470	4470	1
718	20250314	094900	16419995	4465	4465	4465	4465	0
719	20250314	094800	16419995	4465	4465	4465	4465	64
720	20250314	094700	16134235	4465	4460	4465	4460	26
721	20250314	094600	16018225	4460	4460	4460	4460	11
722	20250314	094500	15969165	4460	4455	4460	4455	44
723	20250314	094400	15773020	4455	4455	4455	4455	0
724	20250314	094300	15773020	4455	4455	4455	4455	0
725	20250314	094200	15773020	4455	4455	4455	4455	0
726	20250314	094100	15773020	4455	4450	4455	4425	90
727	20250314	094000	15374650	4430	4460	4460	4430	4
728	20250314	093900	15356875	4430	4475	4475	4430	8
729	20250314	093800	15321320	4430	4435	4435	4430	8
730	20250314	093700	15285870	4480	4465	4480	4465	5
731	20250314	093600	15263505	4425	4430	4430	4425	163
732	20250314	093500	14541895	4430	4435	4435	4430	51
733	20250314	093400	14315860	4480	4480	4480	4480	1
734	20250314	093300	14311380	4435	4435	4435	4435	0
735	20250314	093200	14311380	4435	4435	4435	4435	53
736	20250314	093100	14076325	4480	4480	4480	4480	0
737	20250314	093000	14076325	4480	4480	4480	4480	20
738	20250314	092900	13986725	4480	4480	4480	4480	0
739	20250314	092800	13986725	4480	4480	4480	4480	2
740	20250314	092700	13977765	4480	4480	4480	4480	89
741	20250314	092600	13579045	4485	4480	4485	4480	114
742	20250314	092500	13068315	4480	4480	4480	4480	0
743	20250314	092400	13068315	4480	4470	4480	4465	151
744	20250314	092300	12393045	4465	4460	4465	4460	114
745	20250314	092200	11884245	4460	4460	4460	4460	70
746	20250314	092100	11572045	4485	4485	4485	4485	0
747	20250314	092000	11572045	4485	4445	4485	4410	534
748	20250314	091900	9208845	4490	4490	4490	4490	0
749	20250314	091800	9208845	4490	4490	4490	4445	35
750	20250314	091700	9053090	4445	4445	4490	4445	93
751	20250314	091600	8639615	4495	4495	4495	4495	0
752	20250314	091500	8639615	4495	4495	4495	4495	89
753	20250314	091400	8239560	4500	4500	4500	4500	0
754	20250314	091300	8239560	4500	4500	4500	4500	0
755	20250314	091200	8239560	4500	4485	4500	4485	463
756	20250314	091100	6162990	4500	4495	4500	4495	6
757	20250314	091000	6136015	4485	4450	4490	4450	1020
758	20250314	090900	1583870	4420	4420	4420	4420	0
759	20250314	090800	1583870	4420	4420	4420	4420	299
760	20250314	090700	262290	4470	4470	4470	4470	0
761	20250314	090600	262290	4470	4455	4470	4455	19
762	20250314	090500	177415	4425	4425	4425	4425	3
763	20250314	090400	164140	4475	4475	4475	4475	0
764	20250314	090300	164140	4475	4475	4475	4475	0
765	20250314	090200	164140	4475	4475	4475	4475	1
766	20250314	090100	159665	4490	4490	4490	4490	0
767	20250314	090000	159665	4490	4415	4490	4415	36