KissMeData/441270/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214700	549827300	5450	5450	5450	5450	4571
3	20250314	214600	549827300	5450	5450	5450	5450	0
4	20250314	214500	549827300	5450	5450	5450	5450	0
5	20250314	214400	549827300	5450	5450	5450	5450	0
6	20250314	214300	549827300	5450	5450	5450	5450	0
7	20250314	214200	549827300	5450	5450	5450	5450	0
8	20250314	214100	549827300	5450	5450	5450	5450	0
9	20250314	214000	549827300	5450	5450	5450	5450	0
10	20250314	213900	549827300	5450	5450	5450	5450	0
11	20250314	213800	549827300	5450	5450	5450	5450	0
12	20250314	213700	549827300	5450	5450	5450	5450	0
13	20250314	213600	549827300	5450	5450	5450	5450	0
14	20250314	213500	549827300	5450	5450	5450	5450	0
15	20250314	213400	549827300	5450	5450	5450	5450	0
16	20250314	213300	549827300	5450	5450	5450	5450	0
17	20250314	213200	549827300	5450	5450	5450	5450	0
18	20250314	213100	549827300	5450	5450	5450	5450	0
19	20250314	213000	549827300	5450	5450	5450	5450	0
20	20250314	212900	549827300	5450	5450	5450	5450	0
21	20250314	212800	549827300	5450	5450	5450	5450	0
22	20250314	212700	549827300	5450	5450	5450	5450	0
23	20250314	212600	549827300	5450	5450	5450	5450	0
24	20250314	212500	549827300	5450	5450	5450	5450	0
25	20250314	212400	549827300	5450	5450	5450	5450	0
26	20250314	212300	549827300	5450	5450	5450	5450	0
27	20250314	212200	549827300	5450	5450	5450	5450	0
28	20250314	212100	549827300	5450	5450	5450	5450	0
29	20250314	212000	549827300	5450	5450	5450	5450	0
30	20250314	211900	549827300	5450	5450	5450	5450	0
31	20250314	211800	549827300	5450	5450	5450	5450	0
32	20250314	211700	549827300	5450	5450	5450	5450	4571
33	20250314	211600	549827300	5450	5450	5450	5450	0
34	20250314	211500	549827300	5450	5450	5450	5450	0
35	20250314	211400	549827300	5450	5450	5450	5450	0
36	20250314	211300	549827300	5450	5450	5450	5450	0
37	20250314	211200	549827300	5450	5450	5450	5450	0
38	20250314	211100	549827300	5450	5450	5450	5450	0
39	20250314	211000	549827300	5450	5450	5450	5450	0
40	20250314	210900	549827300	5450	5450	5450	5450	0
41	20250314	210800	549827300	5450	5450	5450	5450	0
42	20250314	210700	549827300	5450	5450	5450	5450	0
43	20250314	210600	549827300	5450	5450	5450	5450	0
44	20250314	210500	549827300	5450	5450	5450	5450	0
45	20250314	210400	549827300	5450	5450	5450	5450	0
46	20250314	210300	549827300	5450	5450	5450	5450	0
47	20250314	210200	549827300	5450	5450	5450	5450	0
48	20250314	210100	549827300	5450	5450	5450	5450	0
49	20250314	210000	549827300	5450	5450	5450	5450	0
50	20250314	205900	549827300	5450	5450	5450	5450	0
51	20250314	205800	549827300	5450	5450	5450	5450	0
52	20250314	205700	549827300	5450	5450	5450	5450	0
53	20250314	205600	549827300	5450	5450	5450	5450	0
54	20250314	205500	549827300	5450	5450	5450	5450	0
55	20250314	205400	549827300	5450	5450	5450	5450	0
56	20250314	205300	549827300	5450	5450	5450	5450	0
57	20250314	205200	549827300	5450	5450	5450	5450	0
58	20250314	205100	549827300	5450	5450	5450	5450	0
59	20250314	205000	549827300	5450	5450	5450	5450	0
60	20250314	204900	549827300	5450	5450	5450	5450	0
61	20250314	204800	549827300	5450	5450	5450	5450	0
62	20250314	204700	549827300	5450	5450	5450	5450	4571
63	20250314	204600	549827300	5450	5450	5450	5450	0
64	20250314	204500	549827300	5450	5450	5450	5450	0
65	20250314	204400	549827300	5450	5450	5450	5450	0
66	20250314	204300	549827300	5450	5450	5450	5450	0
67	20250314	204200	549827300	5450	5450	5450	5450	0
68	20250314	204100	549827300	5450	5450	5450	5450	0
69	20250314	204000	549827300	5450	5450	5450	5450	0
70	20250314	203900	549827300	5450	5450	5450	5450	0
71	20250314	203800	549827300	5450	5450	5450	5450	0
72	20250314	203700	549827300	5450	5450	5450	5450	0
73	20250314	203600	549827300	5450	5450	5450	5450	0
74	20250314	203500	549827300	5450	5450	5450	5450	0
75	20250314	203400	549827300	5450	5450	5450	5450	0
76	20250314	203300	549827300	5450	5450	5450	5450	0
77	20250314	203200	549827300	5450	5450	5450	5450	0
78	20250314	203100	549827300	5450	5450	5450	5450	0
79	20250314	203000	549827300	5450	5450	5450	5450	0
80	20250314	202900	549827300	5450	5450	5450	5450	0
81	20250314	202800	549827300	5450	5450	5450	5450	0
82	20250314	202700	549827300	5450	5450	5450	5450	0
83	20250314	202600	549827300	5450	5450	5450	5450	0
84	20250314	202500	549827300	5450	5450	5450	5450	0
85	20250314	202400	549827300	5450	5450	5450	5450	0
86	20250314	202300	549827300	5450	5450	5450	5450	0
87	20250314	202200	549827300	5450	5450	5450	5450	0
88	20250314	202100	549827300	5450	5450	5450	5450	0
89	20250314	202000	549827300	5450	5450	5450	5450	0
90	20250314	201900	549827300	5450	5450	5450	5450	0
91	20250314	201800	549827300	5450	5450	5450	5450	0
92	20250314	201700	549827300	5450	5450	5450	5450	4571
93	20250314	201600	549827300	5450	5450	5450	5450	0
94	20250314	201500	549827300	5450	5450	5450	5450	0
95	20250314	201400	549827300	5450	5450	5450	5450	0
96	20250314	201300	549827300	5450	5450	5450	5450	0
97	20250314	201200	549827300	5450	5450	5450	5450	0
98	20250314	201100	549827300	5450	5450	5450	5450	0
99	20250314	201000	549827300	5450	5450	5450	5450	0
100	20250314	200900	549827300	5450	5450	5450	5450	0
101	20250314	200800	549827300	5450	5450	5450	5450	0
102	20250314	200700	549827300	5450	5450	5450	5450	0
103	20250314	200600	549827300	5450	5450	5450	5450	0
104	20250314	200500	549827300	5450	5450	5450	5450	0
105	20250314	200400	549827300	5450	5450	5450	5450	0
106	20250314	200300	549827300	5450	5450	5450	5450	0
107	20250314	200200	549827300	5450	5450	5450	5450	0
108	20250314	200100	549827300	5450	5450	5450	5450	0
109	20250314	200000	549827300	5450	5450	5450	5450	0
110	20250314	195900	549827300	5450	5450	5450	5450	0
111	20250314	195800	549827300	5450	5450	5450	5450	0
112	20250314	195700	549827300	5450	5450	5450	5450	0
113	20250314	195600	549827300	5450	5450	5450	5450	0
114	20250314	195500	549827300	5450	5450	5450	5450	0
115	20250314	195400	549827300	5450	5450	5450	5450	0
116	20250314	195300	549827300	5450	5450	5450	5450	0
117	20250314	195200	549827300	5450	5450	5450	5450	0
118	20250314	195100	549827300	5450	5450	5450	5450	0
119	20250314	195000	549827300	5450	5450	5450	5450	0
120	20250314	194900	549827300	5450	5450	5450	5450	0
121	20250314	194800	549827300	5450	5450	5450	5450	0
122	20250314	194700	549827300	5450	5450	5450	5450	4571
123	20250314	194600	549827300	5450	5450	5450	5450	0
124	20250314	194500	549827300	5450	5450	5450	5450	0
125	20250314	194400	549827300	5450	5450	5450	5450	0
126	20250314	194300	549827300	5450	5450	5450	5450	0
127	20250314	194200	549827300	5450	5450	5450	5450	0
128	20250314	194100	549827300	5450	5450	5450	5450	0
129	20250314	194000	549827300	5450	5450	5450	5450	0
130	20250314	193900	549827300	5450	5450	5450	5450	0
131	20250314	193800	549827300	5450	5450	5450	5450	0
132	20250314	193700	549827300	5450	5450	5450	5450	0
133	20250314	193600	549827300	5450	5450	5450	5450	0
134	20250314	193500	549827300	5450	5450	5450	5450	0
135	20250314	193400	549827300	5450	5450	5450	5450	0
136	20250314	193300	549827300	5450	5450	5450	5450	0
137	20250314	193200	549827300	5450	5450	5450	5450	0
138	20250314	193100	549827300	5450	5450	5450	5450	0
139	20250314	193000	549827300	5450	5450	5450	5450	0
140	20250314	192900	549827300	5450	5450	5450	5450	0
141	20250314	192800	549827300	5450	5450	5450	5450	0
142	20250314	192700	549827300	5450	5450	5450	5450	0
143	20250314	192600	549827300	5450	5450	5450	5450	0
144	20250314	192500	549827300	5450	5450	5450	5450	0
145	20250314	192400	549827300	5450	5450	5450	5450	0
146	20250314	192300	549827300	5450	5450	5450	5450	0
147	20250314	192200	549827300	5450	5450	5450	5450	0
148	20250314	192100	549827300	5450	5450	5450	5450	0
149	20250314	192000	549827300	5450	5450	5450	5450	0
150	20250314	191900	549827300	5450	5450	5450	5450	0
151	20250314	191800	549827300	5450	5450	5450	5450	0
152	20250314	191700	549827300	5450	5450	5450	5450	4571
153	20250314	191600	549827300	5450	5450	5450	5450	0
154	20250314	191500	549827300	5450	5450	5450	5450	0
155	20250314	191400	549827300	5450	5450	5450	5450	0
156	20250314	191300	549827300	5450	5450	5450	5450	0
157	20250314	191200	549827300	5450	5450	5450	5450	0
158	20250314	191100	549827300	5450	5450	5450	5450	0
159	20250314	191000	549827300	5450	5450	5450	5450	0
160	20250314	190900	549827300	5450	5450	5450	5450	0
161	20250314	190800	549827300	5450	5450	5450	5450	0
162	20250314	190700	549827300	5450	5450	5450	5450	0
163	20250314	190600	549827300	5450	5450	5450	5450	0
164	20250314	190500	549827300	5450	5450	5450	5450	0
165	20250314	190400	549827300	5450	5450	5450	5450	0
166	20250314	190300	549827300	5450	5450	5450	5450	0
167	20250314	190200	549827300	5450	5450	5450	5450	0
168	20250314	190100	549827300	5450	5450	5450	5450	0
169	20250314	190000	549827300	5450	5450	5450	5450	0
170	20250314	185900	549827300	5450	5450	5450	5450	0
171	20250314	185800	549827300	5450	5450	5450	5450	0
172	20250314	185700	549827300	5450	5450	5450	5450	0
173	20250314	185600	549827300	5450	5450	5450	5450	0
174	20250314	185500	549827300	5450	5450	5450	5450	0
175	20250314	185400	549827300	5450	5450	5450	5450	0
176	20250314	185300	549827300	5450	5450	5450	5450	0
177	20250314	185200	549827300	5450	5450	5450	5450	0
178	20250314	185100	549827300	5450	5450	5450	5450	0
179	20250314	185000	549827300	5450	5450	5450	5450	0
180	20250314	184900	549827300	5450	5450	5450	5450	0
181	20250314	184800	549827300	5450	5450	5450	5450	0
182	20250314	184700	549827300	5450	5450	5450	5450	4571
183	20250314	184600	549827300	5450	5450	5450	5450	0
184	20250314	184500	549827300	5450	5450	5450	5450	0
185	20250314	184400	549827300	5450	5450	5450	5450	0
186	20250314	184300	549827300	5450	5450	5450	5450	0
187	20250314	184200	549827300	5450	5450	5450	5450	0
188	20250314	184100	549827300	5450	5450	5450	5450	0
189	20250314	184000	549827300	5450	5450	5450	5450	0
190	20250314	183900	549827300	5450	5450	5450	5450	0
191	20250314	183800	549827300	5450	5450	5450	5450	0
192	20250314	183700	549827300	5450	5450	5450	5450	0
193	20250314	183600	549827300	5450	5450	5450	5450	0
194	20250314	183500	549827300	5450	5450	5450	5450	0
195	20250314	183400	549827300	5450	5450	5450	5450	0
196	20250314	183300	549827300	5450	5450	5450	5450	0
197	20250314	183200	549827300	5450	5450	5450	5450	0
198	20250314	183100	549827300	5450	5450	5450	5450	0
199	20250314	183000	549827300	5450	5450	5450	5450	0
200	20250314	182900	549827300	5450	5450	5450	5450	0
201	20250314	182800	549827300	5450	5450	5450	5450	0
202	20250314	182700	549827300	5450	5450	5450	5450	0
203	20250314	182600	549827300	5450	5450	5450	5450	0
204	20250314	182500	549827300	5450	5450	5450	5450	0
205	20250314	182400	549827300	5450	5450	5450	5450	0
206	20250314	182300	549827300	5450	5450	5450	5450	0
207	20250314	182200	549827300	5450	5450	5450	5450	0
208	20250314	182100	549827300	5450	5450	5450	5450	0
209	20250314	182000	549827300	5450	5450	5450	5450	0
210	20250314	181900	549827300	5450	5450	5450	5450	0
211	20250314	181800	549827300	5450	5450	5450	5450	0
212	20250314	181700	549827300	5450	5450	5450	5450	4571
213	20250314	181600	549827300	5450	5450	5450	5450	0
214	20250314	181500	549827300	5450	5450	5450	5450	0
215	20250314	181400	549827300	5450	5450	5450	5450	0
216	20250314	181300	549827300	5450	5450	5450	5450	0
217	20250314	181200	549827300	5450	5450	5450	5450	0
218	20250314	181100	549827300	5450	5450	5450	5450	0
219	20250314	181000	549827300	5450	5450	5450	5450	0
220	20250314	180900	549827300	5450	5450	5450	5450	0
221	20250314	180800	549827300	5450	5450	5450	5450	0
222	20250314	180700	549827300	5450	5450	5450	5450	0
223	20250314	180600	549827300	5450	5450	5450	5450	0
224	20250314	180500	549827300	5450	5450	5450	5450	0
225	20250314	180400	549827300	5450	5450	5450	5450	0
226	20250314	180300	549827300	5450	5450	5450	5450	0
227	20250314	180200	549827300	5450	5450	5450	5450	0
228	20250314	180100	549827300	5450	5450	5450	5450	0
229	20250314	180000	549827300	5450	5450	5450	5450	0
230	20250314	175900	549827300	5450	5450	5450	5450	0
231	20250314	175800	549827300	5450	5450	5450	5450	0
232	20250314	175700	549827300	5450	5450	5450	5450	0
233	20250314	175600	549827300	5450	5450	5450	5450	0
234	20250314	175500	549827300	5450	5450	5450	5450	0
235	20250314	175400	549827300	5450	5450	5450	5450	0
236	20250314	175300	549827300	5450	5450	5450	5450	0
237	20250314	175200	549827300	5450	5450	5450	5450	0
238	20250314	175100	549827300	5450	5450	5450	5450	0
239	20250314	175000	549827300	5450	5450	5450	5450	0
240	20250314	174900	549827300	5450	5450	5450	5450	0
241	20250314	174800	549827300	5450	5450	5450	5450	0
242	20250314	174700	549827300	5450	5450	5450	5450	4571
243	20250314	174600	549827300	5450	5450	5450	5450	0
244	20250314	174500	549827300	5450	5450	5450	5450	0
245	20250314	174400	549827300	5450	5450	5450	5450	0
246	20250314	174300	549827300	5450	5450	5450	5450	0
247	20250314	174200	549827300	5450	5450	5450	5450	0
248	20250314	174100	549827300	5450	5450	5450	5450	0
249	20250314	174000	549827300	5450	5450	5450	5450	0
250	20250314	173900	549827300	5450	5450	5450	5450	0
251	20250314	173800	549827300	5450	5450	5450	5450	0
252	20250314	173700	549827300	5450	5450	5450	5450	0
253	20250314	173600	549827300	5450	5450	5450	5450	0
254	20250314	173500	549827300	5450	5450	5450	5450	0
255	20250314	173400	549827300	5450	5450	5450	5450	0
256	20250314	173300	549827300	5450	5450	5450	5450	0
257	20250314	173200	549827300	5450	5450	5450	5450	0
258	20250314	173100	549827300	5450	5450	5450	5450	0
259	20250314	173000	549827300	5450	5450	5450	5450	0
260	20250314	172900	549827300	5450	5450	5450	5450	0
261	20250314	172800	549827300	5450	5450	5450	5450	0
262	20250314	172700	549827300	5450	5450	5450	5450	0
263	20250314	172600	549827300	5450	5450	5450	5450	0
264	20250314	172500	549827300	5450	5450	5450	5450	0
265	20250314	172400	549827300	5450	5450	5450	5450	0
266	20250314	172300	549827300	5450	5450	5450	5450	0
267	20250314	172200	549827300	5450	5450	5450	5450	0
268	20250314	172100	549827300	5450	5450	5450	5450	0
269	20250314	172000	549827300	5450	5450	5450	5450	0
270	20250314	171900	549827300	5450	5450	5450	5450	0
271	20250314	171800	549827300	5450	5450	5450	5450	0
272	20250314	171700	549827300	5450	5450	5450	5450	4571
273	20250314	171600	549827300	5450	5450	5450	5450	0
274	20250314	171500	549827300	5450	5450	5450	5450	0
275	20250314	171400	549827300	5450	5450	5450	5450	0
276	20250314	171300	549827300	5450	5450	5450	5450	0
277	20250314	171200	549827300	5450	5450	5450	5450	0
278	20250314	171100	549827300	5450	5450	5450	5450	0
279	20250314	171000	549827300	5450	5450	5450	5450	0
280	20250314	170900	549827300	5450	5450	5450	5450	0
281	20250314	170800	549827300	5450	5450	5450	5450	0
282	20250314	170700	549827300	5450	5450	5450	5450	0
283	20250314	170600	549827300	5450	5450	5450	5450	0
284	20250314	170500	549827300	5450	5450	5450	5450	0
285	20250314	170400	549827300	5450	5450	5450	5450	0
286	20250314	170300	549827300	5450	5450	5450	5450	0
287	20250314	170200	549827300	5450	5450	5450	5450	0
288	20250314	170100	549827300	5450	5450	5450	5450	0
289	20250314	170000	549827300	5450	5450	5450	5450	0
290	20250314	165900	549827300	5450	5450	5450	5450	0
291	20250314	165800	549827300	5450	5450	5450	5450	0
292	20250314	165700	549827300	5450	5450	5450	5450	0
293	20250314	165600	549827300	5450	5450	5450	5450	0
294	20250314	165500	549827300	5450	5450	5450	5450	0
295	20250314	165400	549827300	5450	5450	5450	5450	0
296	20250314	165300	549827300	5450	5450	5450	5450	0
297	20250314	165200	549827300	5450	5450	5450	5450	0
298	20250314	165100	549827300	5450	5450	5450	5450	0
299	20250314	165000	549827300	5450	5450	5450	5450	0
300	20250314	164900	549827300	5450	5450	5450	5450	0
301	20250314	164800	549827300	5450	5450	5450	5450	0
302	20250314	164700	549827300	5450	5450	5450	5450	4571
303	20250314	164600	549827300	5450	5450	5450	5450	0
304	20250314	164500	549827300	5450	5450	5450	5450	0
305	20250314	164400	549827300	5450	5450	5450	5450	0
306	20250314	164300	549827300	5450	5450	5450	5450	0
307	20250314	164200	549827300	5450	5450	5450	5450	0
308	20250314	164100	549827300	5450	5450	5450	5450	0
309	20250314	164000	549827300	5450	5450	5450	5450	0
310	20250314	163900	549827300	5450	5450	5450	5450	0
311	20250314	163800	549827300	5450	5450	5450	5450	0
312	20250314	163700	549827300	5450	5450	5450	5450	0
313	20250314	163600	549827300	5450	5450	5450	5450	0
314	20250314	163500	549827300	5450	5450	5450	5450	0
315	20250314	163400	549827300	5450	5450	5450	5450	0
316	20250314	163300	549827300	5450	5450	5450	5450	0
317	20250314	163200	549827300	5450	5450	5450	5450	0
318	20250314	163100	549827300	5450	5450	5450	5450	0
319	20250314	163000	549827300	5450	5450	5450	5450	0
320	20250314	162900	549827300	5450	5450	5450	5450	0
321	20250314	162800	549827300	5450	5450	5450	5450	0
322	20250314	162700	549827300	5450	5450	5450	5450	0
323	20250314	162600	549827300	5450	5450	5450	5450	0
324	20250314	162500	549827300	5450	5450	5450	5450	0
325	20250314	162400	549827300	5450	5450	5450	5450	0
326	20250314	162300	549827300	5450	5450	5450	5450	0
327	20250314	162200	549827300	5450	5450	5450	5450	0
328	20250314	162100	549827300	5450	5450	5450	5450	0
329	20250314	162000	549827300	5450	5450	5450	5450	0
330	20250314	161900	549827300	5450	5450	5450	5450	0
331	20250314	161800	549827300	5450	5450	5450	5450	0
332	20250314	161700	549827300	5450	5450	5450	5450	4571
333	20250314	161600	549827300	5450	5450	5450	5450	0
334	20250314	161500	549827300	5450	5450	5450	5450	0
335	20250314	161400	549827300	5450	5450	5450	5450	0
336	20250314	161300	549827300	5450	5450	5450	5450	0
337	20250314	161200	549827300	5450	5450	5450	5450	0
338	20250314	161100	549827300	5450	5450	5450	5450	0
339	20250314	161000	549827300	5450	5450	5450	5450	0
340	20250314	160900	549827300	5450	5450	5450	5450	0
341	20250314	160800	549827300	5450	5450	5450	5450	0
342	20250314	160700	549827300	5450	5450	5450	5450	0
343	20250314	160600	549827300	5450	5450	5450	5450	0
344	20250314	160500	549827300	5450	5450	5450	5450	0
345	20250314	160400	549827300	5450	5450	5450	5450	0
346	20250314	160300	549827300	5450	5450	5450	5450	0
347	20250314	160200	549827300	5450	5450	5450	5450	0
348	20250314	160100	549827300	5450	5450	5450	5450	0
349	20250314	160000	549827300	5450	5450	5450	5450	0
350	20250314	155900	549827300	5450	5450	5450	5450	0
351	20250314	155800	549827300	5450	5450	5450	5450	0
352	20250314	155700	549827300	5450	5450	5450	5450	0
353	20250314	155600	549827300	5450	5450	5450	5450	0
354	20250314	155500	549827300	5450	5450	5450	5450	0
355	20250314	155400	549827300	5450	5450	5450	5450	0
356	20250314	155300	549827300	5450	5450	5450	5450	0
357	20250314	155200	549827300	5450	5450	5450	5450	0
358	20250314	155100	549827300	5450	5450	5450	5450	0
359	20250314	155000	549827300	5450	5450	5450	5450	0
360	20250314	154900	549827300	5450	5450	5450	5450	0
361	20250314	154800	549827300	5450	5450	5450	5450	0
362	20250314	154700	549827300	5450	5450	5450	5450	4571
363	20250314	154600	549827300	5450	5450	5450	5450	0
364	20250314	154500	549827300	5450	5450	5450	5450	0
365	20250314	154400	549827300	5450	5450	5450	5450	0
366	20250314	154300	549827300	5450	5450	5450	5450	0
367	20250314	154200	549827300	5450	5450	5450	5450	0
368	20250314	154100	549827300	5450	5450	5450	5450	0
369	20250314	154000	549827300	5450	5450	5450	5450	0
370	20250314	153900	549827300	5450	5450	5450	5450	0
371	20250314	153800	549827300	5450	5450	5450	5450	0
372	20250314	153700	549827300	5450	5450	5450	5450	0
373	20250314	153600	549827300	5450	5450	5450	5450	0
374	20250314	153500	549827300	5450	5450	5450	5450	0
375	20250314	153400	549827300	5450	5450	5450	5450	0
376	20250314	153300	549827300	5450	5450	5450	5450	0
377	20250314	153200	549827300	5450	5450	5450	5450	0
378	20250314	153100	549827300	5450	5450	5450	5450	0
379	20250314	153000	549827300	5450	5450	5450	5450	4571
380	20250314	152900	524915350	5440	5440	5440	5440	0
381	20250314	152800	524915350	5440	5440	5440	5440	0
382	20250314	152700	524915350	5440	5440	5440	5440	0
383	20250314	152600	524915350	5440	5440	5440	5440	0
384	20250314	152500	524915350	5440	5440	5440	5440	0
385	20250314	152400	524915350	5440	5440	5440	5440	0
386	20250314	152300	524915350	5440	5440	5440	5440	0
387	20250314	152200	524915350	5440	5440	5440	5440	0
388	20250314	152100	524915350	5440	5440	5440	5440	0
389	20250314	152000	524915350	5440	5440	5440	5440	0
390	20250314	151900	524915350	5440	5440	5440	5420	1243
391	20250314	151800	518170370	5450	5420	5450	5420	594
392	20250314	151700	514938220	5440	5420	5440	5420	10
393	20250314	151600	514883980	5420	5440	5440	5420	18
394	20250314	151500	514786360	5440	5440	5450	5420	624
395	20250314	151400	511392190	5440	5440	5440	5440	15
396	20250314	151300	511310590	5440	5440	5450	5440	18
397	20250314	151200	511212660	5440	5450	5450	5440	12
398	20250314	151100	511147370	5440	5430	5440	5430	181
399	20250314	151000	510164510	5460	5450	5460	5450	116
400	20250314	150900	509531260	5450	5420	5450	5410	6048
401	20250314	150800	476781060	5460	5460	5460	5460	0
402	20250314	150700	476781060	5460	5460	5460	5460	0
403	20250314	150600	476781060	5460	5420	5460	5420	222
404	20250314	150500	475577740	5420	5420	5420	5420	30
405	20250314	150400	475415140	5460	5460	5460	5460	2
406	20250314	150300	475404220	5450	5460	5460	5450	379
407	20250314	150200	473336950	5460	5470	5470	5460	3265
408	20250314	150100	455500810	5480	5480	5480	5480	0
409	20250314	150000	455500810	5480	5480	5480	5480	300
410	20250314	145900	453856810	5480	5475	5480	5475	100
411	20250314	145800	453308855	5470	5470	5470	5470	150
412	20250314	145700	452488355	5475	5490	5490	5470	53
413	20250314	145600	452197440	5470	5470	5490	5470	2038
414	20250314	145500	441019000	5470	5460	5470	5460	1874
415	20250314	145400	430775560	5460	5460	5460	5450	365
416	20250314	145300	428782760	5450	5450	5460	5450	53
417	20250314	145200	428493890	5460	5460	5460	5460	0
418	20250314	145100	428493890	5460	5450	5460	5450	320
419	20250314	145000	426749880	5450	5450	5460	5450	133
420	20250314	144900	426024830	5450	5450	5450	5450	2206
421	20250314	144800	414002130	5450	5440	5450	5440	34
422	20250314	144700	413816980	5440	5430	5440	5430	321
423	20250314	144600	412073930	5430	5430	5430	5430	300
424	20250314	144500	410444930	5430	5430	5430	5430	0
425	20250314	144400	410444930	5430	5430	5430	5430	0
426	20250314	144300	410444930	5430	5430	5430	5430	230
427	20250314	144200	409196030	5430	5430	5430	5430	0
428	20250314	144100	409196030	5430	5430	5430	5430	77
429	20250314	144000	408777920	5440	5440	5440	5440	25
430	20250314	143900	408641920	5440	5440	5440	5440	25
431	20250314	143800	408505920	5450	5450	5450	5450	0
432	20250314	143700	408505920	5450	5450	5450	5450	4
433	20250314	143600	408484120	5450	5450	5450	5450	0
434	20250314	143500	408484120	5450	5450	5450	5450	0
435	20250314	143400	408484120	5450	5430	5450	5430	1624
436	20250314	143300	399653740	5430	5430	5430	5430	0
437	20250314	143200	399653740	5430	5430	5430	5430	0
438	20250314	143100	399653740	5430	5430	5430	5430	1
439	20250314	143000	399648310	5430	5420	5430	5420	656
440	20250314	142900	396086240	5430	5430	5430	5430	0
441	20250314	142800	396086240	5430	5430	5430	5430	0
442	20250314	142700	396086240	5430	5430	5430	5430	10
443	20250314	142600	396031940	5430	5430	5430	5430	0
444	20250314	142500	396031940	5430	5430	5430	5430	0
445	20250314	142400	396031940	5430	5430	5430	5430	60
446	20250314	142300	395706140	5440	5440	5440	5440	0
447	20250314	142200	395706140	5440	5420	5440	5420	3462
448	20250314	142100	376905050	5420	5430	5430	5420	2
449	20250314	142000	376894200	5420	5420	5420	5420	9
450	20250314	141900	376845420	5420	5420	5420	5420	919
451	20250314	141800	371864440	5430	5430	5430	5430	213
452	20250314	141700	370707850	5420	5440	5440	5420	206
453	20250314	141600	369589580	5430	5430	5430	5430	674
454	20250314	141500	365929760	5440	5440	5440	5430	54
455	20250314	141400	365636500	5430	5430	5430	5430	50
456	20250314	141300	365365000	5440	5440	5440	5440	50
457	20250314	141200	365093000	5440	5440	5440	5440	0
458	20250314	141100	365093000	5440	5430	5440	5430	63
459	20250314	141000	364750780	5430	5430	5430	5430	184
460	20250314	140900	363751660	5440	5440	5440	5440	79
461	20250314	140800	363321900	5440	5440	5440	5440	0
462	20250314	140700	363321900	5440	5440	5440	5440	0
463	20250314	140600	363321900	5440	5440	5440	5440	1
464	20250314	140500	363316460	5430	5430	5430	5430	41
465	20250314	140400	363093830	5430	5430	5430	5430	159
466	20250314	140300	362230460	5440	5440	5440	5440	0
467	20250314	140200	362230460	5440	5440	5440	5440	86
468	20250314	140100	361762620	5440	5440	5440	5430	969
469	20250314	140000	356497940	5430	5420	5430	5420	1797
470	20250314	135900	346747550	5420	5410	5420	5410	2047
471	20250314	135800	335673270	5420	5400	5420	5400	1926
472	20250314	135700	325263020	5400	5400	5400	5400	0
473	20250314	135600	325263020	5400	5400	5400	5400	287
474	20250314	135500	323713220	5400	5400	5400	5400	10
475	20250314	135400	323659220	5400	5400	5400	5400	0
476	20250314	135300	323659220	5400	5400	5400	5400	0
477	20250314	135200	323659220	5400	5400	5400	5400	0
478	20250314	135100	323659220	5400	5400	5400	5400	0
479	20250314	135000	323659220	5400	5400	5400	5400	0
480	20250314	134900	323659220	5400	5400	5400	5400	0
481	20250314	134800	323659220	5400	5390	5400	5390	2000
482	20250314	134700	312869170	5390	5390	5390	5390	0
483	20250314	134600	312869170	5390	5390	5390	5390	0
484	20250314	134500	312869170	5390	5390	5390	5390	253
485	20250314	134400	311505500	5390	5390	5390	5390	1
486	20250314	134300	311500110	5390	5390	5390	5390	0
487	20250314	134200	311500110	5390	5390	5390	5390	0
488	20250314	134100	311500110	5390	5390	5390	5390	0
489	20250314	134000	311500110	5390	5390	5390	5390	0
490	20250314	133900	311500110	5390	5390	5390	5390	1
491	20250314	133800	311494720	5370	5390	5390	5370	720
492	20250314	133700	307613940	5400	5400	5400	5400	0
493	20250314	133600	307613940	5400	5400	5400	5400	0
494	20250314	133500	307613940	5400	5390	5400	5390	13
495	20250314	133400	307543860	5400	5400	5400	5400	0
496	20250314	133300	307543860	5400	5400	5400	5400	1
497	20250314	133200	307538460	5390	5390	5390	5390	230
498	20250314	133100	306298760	5400	5400	5400	5400	86
499	20250314	133000	305834360	5410	5400	5410	5400	84
500	20250314	132900	305380750	5410	5400	5410	5400	32
501	20250314	132800	305207930	5410	5400	5410	5400	1821
502	20250314	132700	295364880	5400	5410	5410	5400	136
503	20250314	132600	294630470	5400	5390	5400	5390	3147
504	20250314	132500	277637230	5390	5390	5390	5390	0
505	20250314	132400	277637230	5390	5390	5390	5390	300
506	20250314	132300	276020230	5390	5380	5390	5380	750
507	20250314	132200	271978500	5380	5380	5380	5380	0
508	20250314	132100	271978500	5380	5370	5380	5370	1056
509	20250314	132000	266298970	5380	5380	5380	5380	0
510	20250314	131900	266298970	5380	5370	5380	5370	342
511	20250314	131800	264462420	5370	5370	5370	5370	1
512	20250314	131700	264457050	5360	5360	5360	5360	0
513	20250314	131600	264457050	5360	5360	5360	5360	0
514	20250314	131500	264457050	5360	5360	5360	5360	0
515	20250314	131400	264457050	5360	5360	5360	5360	0
516	20250314	131300	264457050	5360	5360	5360	5360	0
517	20250314	131200	264457050	5360	5360	5360	5360	259
518	20250314	131100	263068810	5360	5360	5360	5360	0
519	20250314	131000	263068810	5360	5360	5360	5360	1
520	20250314	130900	263063450	5360	5360	5360	5360	5
521	20250314	130800	263036650	5350	5350	5350	5350	70
522	20250314	130700	262662150	5360	5360	5360	5360	100
523	20250314	130600	262126150	5370	5370	5370	5370	0
524	20250314	130500	262126150	5370	5370	5370	5370	0
525	20250314	130400	262126150	5370	5370	5370	5370	1
526	20250314	130300	262120780	5350	5360	5360	5350	3000
527	20250314	130200	246064620	5370	5370	5370	5370	0
528	20250314	130100	246064620	5370	5370	5370	5370	6
529	20250314	130000	246032400	5370	5360	5370	5360	563
530	20250314	125900	243014700	5370	5370	5370	5370	153
531	20250314	125800	242193090	5380	5380	5380	5380	1
532	20250314	125700	242187710	5380	5380	5380	5380	0
533	20250314	125600	242187710	5380	5380	5380	5380	347
534	20250314	125500	240320850	5390	5390	5390	5390	0
535	20250314	125400	240320850	5390	5390	5390	5390	0
536	20250314	125300	240320850	5390	5390	5390	5390	0
537	20250314	125200	240320850	5390	5390	5390	5390	0
538	20250314	125100	240320850	5390	5390	5390	5390	0
539	20250314	125000	240320850	5390	5390	5390	5390	0
540	20250314	124900	240320850	5390	5390	5390	5390	2
541	20250314	124800	240310070	5390	5390	5390	5390	3
542	20250314	124700	240293900	5390	5390	5390	5390	0
543	20250314	124600	240293900	5390	5390	5390	5390	2
544	20250314	124500	240283120	5390	5390	5390	5390	0
545	20250314	124400	240283120	5390	5390	5390	5390	0
546	20250314	124300	240283120	5390	5390	5390	5390	100
547	20250314	124200	239744120	5390	5390	5390	5390	0
548	20250314	124100	239744120	5390	5390	5390	5390	8
549	20250314	124000	239701000	5390	5390	5390	5390	0
550	20250314	123900	239701000	5390	5390	5390	5390	158
551	20250314	123800	238849380	5400	5400	5400	5400	0
552	20250314	123700	238849380	5400	5390	5400	5390	201
553	20250314	123600	237765980	5400	5400	5400	5400	0
554	20250314	123500	237765980	5400	5400	5400	5400	0
555	20250314	123400	237765980	5400	5390	5400	5390	262
556	20250314	123300	236353780	5390	5380	5390	5380	3270
557	20250314	123200	218740030	5370	5370	5370	5370	601
558	20250314	123100	215512660	5370	5370	5370	5370	0
559	20250314	123000	215512660	5370	5370	5380	5370	141
560	20250314	122900	214755480	5380	5380	5380	5380	0
561	20250314	122800	214755480	5380	5380	5380	5380	0
562	20250314	122700	214755480	5380	5380	5380	5380	0
563	20250314	122600	214755480	5380	5380	5380	5380	0
564	20250314	122500	214755480	5380	5380	5380	5380	2
565	20250314	122400	214744720	5370	5360	5370	5360	11
566	20250314	122300	214685660	5380	5370	5380	5360	201
567	20250314	122200	213608230	5370	5370	5370	5370	0
568	20250314	122100	213608230	5370	5370	5370	5370	126
569	20250314	122000	212931610	5370	5370	5370	5370	2
570	20250314	121900	212920870	5370	5370	5370	5370	0
571	20250314	121800	212920870	5370	5370	5370	5370	1
572	20250314	121700	212915500	5360	5360	5360	5360	100
573	20250314	121600	212379500	5370	5370	5370	5370	4
574	20250314	121500	212358020	5360	5360	5360	5360	10
575	20250314	121400	212304420	5370	5370	5370	5370	0
576	20250314	121300	212304420	5370	5370	5370	5370	0
577	20250314	121200	212304420	5370	5360	5370	5360	21
578	20250314	121100	212191850	5380	5380	5380	5380	1
579	20250314	121000	212186470	5380	5380	5380	5380	0
580	20250314	120900	212186470	5380	5370	5380	5370	531
581	20250314	120800	209334990	5370	5370	5370	5370	1
582	20250314	120700	209329620	5360	5360	5360	5360	467
583	20250314	120600	206826500	5370	5370	5370	5370	1
584	20250314	120500	206821130	5360	5360	5360	5360	0
585	20250314	120400	206821130	5360	5360	5360	5360	50
586	20250314	120300	206553130	5370	5370	5370	5370	28
587	20250314	120200	206402770	5380	5380	5380	5380	0
588	20250314	120100	206402770	5380	5380	5380	5380	0
589	20250314	120000	206402770	5380	5380	5380	5380	0
590	20250314	115900	206402770	5380	5370	5380	5370	392
591	20250314	115800	204297720	5380	5380	5380	5380	0
592	20250314	115700	204297720	5380	5370	5380	5370	2
593	20250314	115600	204286970	5380	5380	5380	5380	1
594	20250314	115500	204281590	5370	5370	5370	5370	0
595	20250314	115400	204281590	5370	5370	5370	5370	0
596	20250314	115300	204281590	5370	5370	5370	5370	0
597	20250314	115200	204281590	5370	5370	5370	5370	1
598	20250314	115100	204276220	5380	5380	5380	5380	1
599	20250314	115000	204270840	5360	5360	5360	5360	0
600	20250314	114900	204270840	5360	5360	5360	5360	0
601	20250314	114800	204270840	5360	5360	5360	5360	0
602	20250314	114700	204270840	5360	5360	5360	5360	0
603	20250314	114600	204270840	5360	5360	5360	5360	0
604	20250314	114500	204270840	5360	5360	5360	5360	0
605	20250314	114400	204270840	5360	5360	5360	5360	0
606	20250314	114300	204270840	5360	5360	5360	5360	0
607	20250314	114200	204270840	5360	5360	5360	5360	0
608	20250314	114100	204270840	5360	5360	5360	5360	0
609	20250314	114000	204270840	5360	5380	5380	5360	51
610	20250314	113900	203996480	5380	5380	5380	5380	2
611	20250314	113800	203985720	5370	5370	5370	5370	4
612	20250314	113700	203964240	5370	5360	5370	5360	500
613	20250314	113600	201281440	5360	5360	5360	5360	46
614	20250314	113500	201034880	5360	5360	5360	5360	0
615	20250314	113400	201034880	5360	5360	5360	5360	0
616	20250314	113300	201034880	5360	5360	5360	5360	0
617	20250314	113200	201034880	5360	5360	5360	5360	85
618	20250314	113100	200579280	5360	5360	5360	5360	3
619	20250314	113000	200563200	5360	5360	5360	5360	0
620	20250314	112900	200563200	5360	5360	5360	5360	97
621	20250314	112800	200043280	5360	5350	5370	5350	2829
622	20250314	112700	184871250	5330	5330	5330	5330	0
623	20250314	112600	184871250	5330	5330	5330	5330	0
624	20250314	112500	184871250	5330	5330	5330	5330	0
625	20250314	112400	184871250	5330	5330	5330	5330	0
626	20250314	112300	184871250	5330	5330	5330	5330	0
627	20250314	112200	184871250	5330	5330	5330	5330	0
628	20250314	112100	184871250	5330	5330	5330	5330	1257
629	20250314	112000	178171440	5330	5330	5330	5330	0
630	20250314	111900	178171440	5330	5330	5330	5330	0
631	20250314	111800	178171440	5330	5330	5330	5330	0
632	20250314	111700	178171440	5330	5330	5330	5330	0
633	20250314	111600	178171440	5330	5330	5330	5330	1
634	20250314	111500	178166110	5310	5310	5310	5310	0
635	20250314	111400	178166110	5310	5310	5310	5310	0
636	20250314	111300	178166110	5310	5310	5310	5310	200
637	20250314	111200	177104110	5310	5310	5310	5310	600
638	20250314	111100	173918110	5330	5330	5330	5330	0
639	20250314	111000	173918110	5330	5330	5330	5330	0
640	20250314	110900	173918110	5330	5320	5330	5320	93
641	20250314	110800	173422890	5320	5320	5320	5320	0
642	20250314	110700	173422890	5320	5320	5320	5320	0
643	20250314	110600	173422890	5320	5320	5320	5320	0
644	20250314	110500	173422890	5320	5320	5320	5320	105
645	20250314	110400	172864290	5330	5330	5330	5330	0
646	20250314	110300	172864290	5330	5330	5330	5330	0
647	20250314	110200	172864290	5330	5330	5330	5330	3
648	20250314	110100	172848300	5330	5330	5330	5330	0
649	20250314	110000	172848300	5330	5330	5330	5330	0
650	20250314	105900	172848300	5330	5330	5330	5330	0
651	20250314	105800	172848300	5330	5330	5330	5330	0
652	20250314	105700	172848300	5330	5330	5330	5330	0
653	20250314	105600	172848300	5330	5330	5330	5330	1
654	20250314	105500	172842970	5320	5320	5320	5320	346
655	20250314	105400	171002250	5320	5300	5320	5300	21
656	20250314	105300	170890930	5320	5320	5320	5320	20
657	20250314	105200	170784530	5320	5320	5320	5320	10
658	20250314	105100	170731330	5320	5320	5320	5320	0
659	20250314	105000	170731330	5320	5320	5320	5320	0
660	20250314	104900	170731330	5320	5320	5320	5320	0
661	20250314	104800	170731330	5320	5320	5320	5320	0
662	20250314	104700	170731330	5320	5320	5320	5320	0
663	20250314	104600	170731330	5320	5320	5320	5320	0
664	20250314	104500	170731330	5320	5320	5320	5320	1
665	20250314	104400	170726010	5300	5310	5310	5300	1000
666	20250314	104300	165423960	5320	5320	5320	5320	1
667	20250314	104200	165418640	5310	5320	5320	5310	11
668	20250314	104100	165360130	5320	5320	5320	5320	1
669	20250314	104000	165354810	5310	5320	5320	5310	44
670	20250314	103900	165121030	5310	5310	5310	5310	0
671	20250314	103800	165121030	5310	5310	5310	5310	499
672	20250314	103700	162471340	5320	5320	5320	5320	2
673	20250314	103600	162460700	5320	5320	5320	5310	216
674	20250314	103500	161313720	5320	5320	5320	5320	0
675	20250314	103400	161313720	5320	5320	5320	5320	0
676	20250314	103300	161313720	5320	5320	5320	5320	0
677	20250314	103200	161313720	5320	5320	5320	5310	441
678	20250314	103100	158971990	5320	5320	5320	5320	0
679	20250314	103000	158971990	5320	5320	5320	5320	0
680	20250314	102900	158971990	5320	5310	5320	5310	2
681	20250314	102800	158961360	5320	5320	5320	5320	19
682	20250314	102700	158860280	5320	5320	5320	5320	0
683	20250314	102600	158860280	5320	5310	5320	5310	29
684	20250314	102500	158706280	5330	5330	5330	5330	0
685	20250314	102400	158706280	5330	5330	5330	5320	215
686	20250314	102300	157562270	5330	5330	5330	5320	24
687	20250314	102200	157434550	5320	5320	5330	5320	97
688	20250314	102100	156918210	5310	5320	5320	5310	2025
689	20250314	102000	146145220	5350	5350	5350	5350	0
690	20250314	101900	146145220	5350	5350	5350	5350	0
691	20250314	101800	146145220	5350	5350	5350	5350	0
692	20250314	101700	146145220	5350	5350	5350	5350	37
693	20250314	101600	145947270	5350	5350	5350	5350	1
694	20250314	101500	145941920	5330	5330	5330	5330	390
695	20250314	101400	143863220	5350	5350	5350	5350	95
696	20250314	101300	143354970	5350	5350	5350	5350	30
697	20250314	101200	143194470	5360	5360	5360	5360	2
698	20250314	101100	143183750	5360	5360	5360	5360	0
699	20250314	101000	143183750	5360	5350	5360	5350	2
700	20250314	100900	143173040	5350	5350	5350	5350	1272
701	20250314	100800	136367840	5350	5350	5350	5350	60
702	20250314	100700	136046840	5350	5350	5350	5350	0
703	20250314	100600	136046840	5350	5350	5350	5340	4
704	20250314	100500	136025450	5330	5350	5350	5330	99
705	20250314	100400	135497760	5350	5350	5350	5350	4
706	20250314	100300	135476360	5350	5350	5350	5350	0
707	20250314	100200	135476360	5350	5350	5350	5350	819
708	20250314	100100	131094710	5350	5350	5350	5350	0
709	20250314	100000	131094710	5350	5350	5350	5350	0
710	20250314	095900	131094710	5350	5340	5350	5330	1709
711	20250314	095800	121981730	5340	5340	5340	5340	0
712	20250314	095700	121981730	5340	5340	5340	5340	123
713	20250314	095600	121324910	5360	5360	5360	5360	0
714	20250314	095500	121324910	5360	5360	5360	5360	250
715	20250314	095400	119984910	5360	5360	5360	5360	5
716	20250314	095300	119958110	5360	5360	5360	5360	10
717	20250314	095200	119904510	5360	5340	5360	5340	1628
718	20250314	095100	111210950	5340	5340	5340	5340	160
719	20250314	095000	110356550	5360	5340	5360	5340	164
720	20250314	094900	109480750	5360	5350	5360	5340	3228
721	20250314	094800	92222960	5360	5360	5360	5360	86
722	20250314	094700	91762000	5360	5340	5360	5340	1963
723	20250314	094600	81278780	5340	5340	5350	5340	71
724	20250314	094500	80899630	5340	5350	5350	5340	119
725	20250314	094400	80263860	5340	5350	5350	5330	918
726	20250314	094300	75363210	5350	5350	5360	5330	977
727	20250314	094200	70144360	5360	5340	5360	5340	196
728	20250314	094100	69096285	5340	5330	5340	5330	1021
729	20250314	094000	63645445	5330	5330	5340	5330	489
730	20250314	093900	61037745	5330	5300	5330	5285	414
731	20250314	093800	58843200	5290	5300	5300	5290	30
732	20250314	093700	58684460	5310	5310	5310	5310	137
733	20250314	093600	57956990	5310	5310	5310	5310	0
734	20250314	093500	57956990	5310	5310	5310	5310	3
735	20250314	093400	57941060	5270	5270	5270	5270	0
736	20250314	093300	57941060	5270	5270	5270	5270	1
737	20250314	093200	57935790	5300	5300	5300	5300	76
738	20250314	093100	57532990	5310	5310	5310	5310	839
739	20250314	093000	53077900	5330	5330	5330	5330	0
740	20250314	092900	53077900	5330	5320	5330	5320	31
741	20250314	092800	52912970	5340	5340	5340	5340	0
742	20250314	092700	52912970	5340	5340	5340	5340	0
743	20250314	092600	52912970	5340	5330	5340	5330	42
744	20250314	092500	52688930	5340	5340	5340	5340	0
745	20250314	092400	52688930	5340	5340	5340	5340	1
746	20250314	092300	52683590	5300	5290	5300	5290	491
747	20250314	092200	50082190	5290	5250	5290	5250	755
748	20250314	092100	46118400	5290	5290	5290	5290	1
749	20250314	092000	46113110	5250	5260	5260	5250	300
750	20250314	091900	44537910	5300	5300	5300	5300	0
751	20250314	091800	44537910	5300	5300	5300	5300	0
752	20250314	091700	44537910	5300	5300	5300	5300	0
753	20250314	091600	44537910	5300	5300	5300	5300	0
754	20250314	091500	44537910	5300	5300	5300	5300	70
755	20250314	091400	44166910	5300	5300	5300	5300	10
756	20250314	091300	44113910	5300	5300	5300	5300	0
757	20250314	091200	44113910	5300	5300	5300	5300	2
758	20250314	091100	44103310	5300	5300	5300	5300	4
759	20250314	091000	44082110	5300	5300	5300	5300	3
760	20250314	090900	44066210	5300	5300	5300	5300	6
761	20250314	090800	44034410	5300	5250	5340	5250	2902
762	20250314	090700	28687430	5250	5250	5250	5250	34
763	20250314	090600	28508930	5300	5300	5300	5290	43
764	20250314	090500	28281130	5290	5280	5290	5280	1435
765	20250314	090400	20690480	5250	5300	5300	5250	302
766	20250314	090300	19104880	5250	5250	5250	5250	3129
767	20250314	090200	2677630	5370	5370	5370	5370	0
768	20250314	090100	2677630	5370	5370	5370	5370	1
769	20250314	090000	2672260	5260	5250	5260	5250	509