KissMeData/450520/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	215100	235036875	4130	4130	4130	4130	2446
3	20250317	215000	235036875	4130	4130	4130	4130	0
4	20250317	214900	235036875	4130	4130	4130	4130	0
5	20250317	214800	235036875	4130	4130	4130	4130	0
6	20250317	214700	235036875	4130	4130	4130	4130	0
7	20250317	214600	235036875	4130	4130	4130	4130	0
8	20250317	214500	235036875	4130	4130	4130	4130	0
9	20250317	214400	235036875	4130	4130	4130	4130	0
10	20250317	214300	235036875	4130	4130	4130	4130	0
11	20250317	214200	235036875	4130	4130	4130	4130	0
12	20250317	214100	235036875	4130	4130	4130	4130	0
13	20250317	214000	235036875	4130	4130	4130	4130	0
14	20250317	213900	235036875	4130	4130	4130	4130	0
15	20250317	213800	235036875	4130	4130	4130	4130	0
16	20250317	213700	235036875	4130	4130	4130	4130	0
17	20250317	213600	235036875	4130	4130	4130	4130	0
18	20250317	213500	235036875	4130	4130	4130	4130	0
19	20250317	213400	235036875	4130	4130	4130	4130	0
20	20250317	213300	235036875	4130	4130	4130	4130	0
21	20250317	213200	235036875	4130	4130	4130	4130	0
22	20250317	213100	235036875	4130	4130	4130	4130	0
23	20250317	213000	235036875	4130	4130	4130	4130	0
24	20250317	212900	235036875	4130	4130	4130	4130	0
25	20250317	212800	235036875	4130	4130	4130	4130	0
26	20250317	212700	235036875	4130	4130	4130	4130	0
27	20250317	212600	235036875	4130	4130	4130	4130	0
28	20250317	212500	235036875	4130	4130	4130	4130	0
29	20250317	212400	235036875	4130	4130	4130	4130	0
30	20250317	212300	235036875	4130	4130	4130	4130	0
31	20250317	212200	235036875	4130	4130	4130	4130	0
32	20250317	212100	235036875	4130	4130	4130	4130	2446
33	20250317	212000	235036875	4130	4130	4130	4130	0
34	20250317	211900	235036875	4130	4130	4130	4130	0
35	20250317	211800	235036875	4130	4130	4130	4130	0
36	20250317	211700	235036875	4130	4130	4130	4130	0
37	20250317	211600	235036875	4130	4130	4130	4130	0
38	20250317	211500	235036875	4130	4130	4130	4130	0
39	20250317	211400	235036875	4130	4130	4130	4130	0
40	20250317	211300	235036875	4130	4130	4130	4130	0
41	20250317	211200	235036875	4130	4130	4130	4130	0
42	20250317	211100	235036875	4130	4130	4130	4130	0
43	20250317	211000	235036875	4130	4130	4130	4130	0
44	20250317	210900	235036875	4130	4130	4130	4130	0
45	20250317	210800	235036875	4130	4130	4130	4130	0
46	20250317	210700	235036875	4130	4130	4130	4130	0
47	20250317	210600	235036875	4130	4130	4130	4130	0
48	20250317	210500	235036875	4130	4130	4130	4130	0
49	20250317	210400	235036875	4130	4130	4130	4130	0
50	20250317	210300	235036875	4130	4130	4130	4130	0
51	20250317	210200	235036875	4130	4130	4130	4130	0
52	20250317	210100	235036875	4130	4130	4130	4130	0
53	20250317	210000	235036875	4130	4130	4130	4130	0
54	20250317	205900	235036875	4130	4130	4130	4130	0
55	20250317	205800	235036875	4130	4130	4130	4130	0
56	20250317	205700	235036875	4130	4130	4130	4130	0
57	20250317	205600	235036875	4130	4130	4130	4130	0
58	20250317	205500	235036875	4130	4130	4130	4130	0
59	20250317	205400	235036875	4130	4130	4130	4130	0
60	20250317	205300	235036875	4130	4130	4130	4130	0
61	20250317	205200	235036875	4130	4130	4130	4130	0
62	20250317	205100	235036875	4130	4130	4130	4130	2446
63	20250317	205000	235036875	4130	4130	4130	4130	0
64	20250317	204900	235036875	4130	4130	4130	4130	0
65	20250317	204800	235036875	4130	4130	4130	4130	0
66	20250317	204700	235036875	4130	4130	4130	4130	0
67	20250317	204600	235036875	4130	4130	4130	4130	0
68	20250317	204500	235036875	4130	4130	4130	4130	0
69	20250317	204400	235036875	4130	4130	4130	4130	0
70	20250317	204300	235036875	4130	4130	4130	4130	0
71	20250317	204200	235036875	4130	4130	4130	4130	0
72	20250317	204100	235036875	4130	4130	4130	4130	0
73	20250317	204000	235036875	4130	4130	4130	4130	0
74	20250317	203900	235036875	4130	4130	4130	4130	0
75	20250317	203800	235036875	4130	4130	4130	4130	0
76	20250317	203700	235036875	4130	4130	4130	4130	0
77	20250317	203600	235036875	4130	4130	4130	4130	0
78	20250317	203500	235036875	4130	4130	4130	4130	0
79	20250317	203400	235036875	4130	4130	4130	4130	0
80	20250317	203300	235036875	4130	4130	4130	4130	0
81	20250317	203200	235036875	4130	4130	4130	4130	0
82	20250317	203100	235036875	4130	4130	4130	4130	0
83	20250317	203000	235036875	4130	4130	4130	4130	0
84	20250317	202900	235036875	4130	4130	4130	4130	0
85	20250317	202800	235036875	4130	4130	4130	4130	0
86	20250317	202700	235036875	4130	4130	4130	4130	0
87	20250317	202600	235036875	4130	4130	4130	4130	0
88	20250317	202500	235036875	4130	4130	4130	4130	0
89	20250317	202400	235036875	4130	4130	4130	4130	0
90	20250317	202300	235036875	4130	4130	4130	4130	0
91	20250317	202200	235036875	4130	4130	4130	4130	0
92	20250317	202100	235036875	4130	4130	4130	4130	2446
93	20250317	202000	235036875	4130	4130	4130	4130	0
94	20250317	201900	235036875	4130	4130	4130	4130	0
95	20250317	201800	235036875	4130	4130	4130	4130	0
96	20250317	201700	235036875	4130	4130	4130	4130	0
97	20250317	201600	235036875	4130	4130	4130	4130	0
98	20250317	201500	235036875	4130	4130	4130	4130	0
99	20250317	201400	235036875	4130	4130	4130	4130	0
100	20250317	201300	235036875	4130	4130	4130	4130	0
101	20250317	201200	235036875	4130	4130	4130	4130	0
102	20250317	201100	235036875	4130	4130	4130	4130	0
103	20250317	201000	235036875	4130	4130	4130	4130	0
104	20250317	200900	235036875	4130	4130	4130	4130	0
105	20250317	200800	235036875	4130	4130	4130	4130	0
106	20250317	200700	235036875	4130	4130	4130	4130	0
107	20250317	200600	235036875	4130	4130	4130	4130	0
108	20250317	200500	235036875	4130	4130	4130	4130	0
109	20250317	200400	235036875	4130	4130	4130	4130	0
110	20250317	200300	235036875	4130	4130	4130	4130	0
111	20250317	200200	235036875	4130	4130	4130	4130	0
112	20250317	200100	235036875	4130	4130	4130	4130	0
113	20250317	200000	235036875	4130	4130	4130	4130	0
114	20250317	195900	235036875	4130	4130	4130	4130	0
115	20250317	195800	235036875	4130	4130	4130	4130	0
116	20250317	195700	235036875	4130	4130	4130	4130	0
117	20250317	195600	235036875	4130	4130	4130	4130	0
118	20250317	195500	235036875	4130	4130	4130	4130	0
119	20250317	195400	235036875	4130	4130	4130	4130	0
120	20250317	195300	235036875	4130	4130	4130	4130	0
121	20250317	195200	235036875	4130	4130	4130	4130	0
122	20250317	195100	235036875	4130	4130	4130	4130	2446
123	20250317	195000	235036875	4130	4130	4130	4130	0
124	20250317	194900	235036875	4130	4130	4130	4130	0
125	20250317	194800	235036875	4130	4130	4130	4130	0
126	20250317	194700	235036875	4130	4130	4130	4130	0
127	20250317	194600	235036875	4130	4130	4130	4130	0
128	20250317	194500	235036875	4130	4130	4130	4130	0
129	20250317	194400	235036875	4130	4130	4130	4130	0
130	20250317	194300	235036875	4130	4130	4130	4130	0
131	20250317	194200	235036875	4130	4130	4130	4130	0
132	20250317	194100	235036875	4130	4130	4130	4130	0
133	20250317	194000	235036875	4130	4130	4130	4130	0
134	20250317	193900	235036875	4130	4130	4130	4130	0
135	20250317	193800	235036875	4130	4130	4130	4130	0
136	20250317	193700	235036875	4130	4130	4130	4130	0
137	20250317	193600	235036875	4130	4130	4130	4130	0
138	20250317	193500	235036875	4130	4130	4130	4130	0
139	20250317	193400	235036875	4130	4130	4130	4130	0
140	20250317	193300	235036875	4130	4130	4130	4130	0
141	20250317	193200	235036875	4130	4130	4130	4130	0
142	20250317	193100	235036875	4130	4130	4130	4130	0
143	20250317	193000	235036875	4130	4130	4130	4130	0
144	20250317	192900	235036875	4130	4130	4130	4130	0
145	20250317	192800	235036875	4130	4130	4130	4130	0
146	20250317	192700	235036875	4130	4130	4130	4130	0
147	20250317	192600	235036875	4130	4130	4130	4130	0
148	20250317	192500	235036875	4130	4130	4130	4130	0
149	20250317	192400	235036875	4130	4130	4130	4130	0
150	20250317	192300	235036875	4130	4130	4130	4130	0
151	20250317	192200	235036875	4130	4130	4130	4130	0
152	20250317	192100	235036875	4130	4130	4130	4130	2446
153	20250317	192000	235036875	4130	4130	4130	4130	0
154	20250317	191900	235036875	4130	4130	4130	4130	0
155	20250317	191800	235036875	4130	4130	4130	4130	0
156	20250317	191700	235036875	4130	4130	4130	4130	0
157	20250317	191600	235036875	4130	4130	4130	4130	0
158	20250317	191500	235036875	4130	4130	4130	4130	0
159	20250317	191400	235036875	4130	4130	4130	4130	0
160	20250317	191300	235036875	4130	4130	4130	4130	0
161	20250317	191200	235036875	4130	4130	4130	4130	0
162	20250317	191100	235036875	4130	4130	4130	4130	0
163	20250317	191000	235036875	4130	4130	4130	4130	0
164	20250317	190900	235036875	4130	4130	4130	4130	0
165	20250317	190800	235036875	4130	4130	4130	4130	0
166	20250317	190700	235036875	4130	4130	4130	4130	0
167	20250317	190600	235036875	4130	4130	4130	4130	0
168	20250317	190500	235036875	4130	4130	4130	4130	0
169	20250317	190400	235036875	4130	4130	4130	4130	0
170	20250317	190300	235036875	4130	4130	4130	4130	0
171	20250317	190200	235036875	4130	4130	4130	4130	0
172	20250317	190100	235036875	4130	4130	4130	4130	0
173	20250317	190000	235036875	4130	4130	4130	4130	0
174	20250317	185900	235036875	4130	4130	4130	4130	0
175	20250317	185800	235036875	4130	4130	4130	4130	0
176	20250317	185700	235036875	4130	4130	4130	4130	0
177	20250317	185600	235036875	4130	4130	4130	4130	0
178	20250317	185500	235036875	4130	4130	4130	4130	0
179	20250317	185400	235036875	4130	4130	4130	4130	0
180	20250317	185300	235036875	4130	4130	4130	4130	0
181	20250317	185200	235036875	4130	4130	4130	4130	0
182	20250317	185100	235036875	4130	4130	4130	4130	2446
183	20250317	185000	235036875	4130	4130	4130	4130	0
184	20250317	184900	235036875	4130	4130	4130	4130	0
185	20250317	184800	235036875	4130	4130	4130	4130	0
186	20250317	184700	235036875	4130	4130	4130	4130	0
187	20250317	184600	235036875	4130	4130	4130	4130	0
188	20250317	184500	235036875	4130	4130	4130	4130	0
189	20250317	184400	235036875	4130	4130	4130	4130	0
190	20250317	184300	235036875	4130	4130	4130	4130	0
191	20250317	184200	235036875	4130	4130	4130	4130	0
192	20250317	184100	235036875	4130	4130	4130	4130	0
193	20250317	184000	235036875	4130	4130	4130	4130	0
194	20250317	183900	235036875	4130	4130	4130	4130	0
195	20250317	183800	235036875	4130	4130	4130	4130	0
196	20250317	183700	235036875	4130	4130	4130	4130	0
197	20250317	183600	235036875	4130	4130	4130	4130	0
198	20250317	183500	235036875	4130	4130	4130	4130	0
199	20250317	183400	235036875	4130	4130	4130	4130	0
200	20250317	183300	235036875	4130	4130	4130	4130	0
201	20250317	183200	235036875	4130	4130	4130	4130	0
202	20250317	183100	235036875	4130	4130	4130	4130	0
203	20250317	183000	235036875	4130	4130	4130	4130	0
204	20250317	182900	235036875	4130	4130	4130	4130	0
205	20250317	182800	235036875	4130	4130	4130	4130	0
206	20250317	182700	235036875	4130	4130	4130	4130	0
207	20250317	182600	235036875	4130	4130	4130	4130	0
208	20250317	182500	235036875	4130	4130	4130	4130	0
209	20250317	182400	235036875	4130	4130	4130	4130	0
210	20250317	182300	235036875	4130	4130	4130	4130	0
211	20250317	182200	235036875	4130	4130	4130	4130	0
212	20250317	182100	235036875	4130	4130	4130	4130	2446
213	20250317	182000	235036875	4130	4130	4130	4130	0
214	20250317	181900	235036875	4130	4130	4130	4130	0
215	20250317	181800	235036875	4130	4130	4130	4130	0
216	20250317	181700	235036875	4130	4130	4130	4130	0
217	20250317	181600	235036875	4130	4130	4130	4130	0
218	20250317	181500	235036875	4130	4130	4130	4130	0
219	20250317	181400	235036875	4130	4130	4130	4130	0
220	20250317	181300	235036875	4130	4130	4130	4130	0
221	20250317	181200	235036875	4130	4130	4130	4130	0
222	20250317	181100	235036875	4130	4130	4130	4130	0
223	20250317	181000	235036875	4130	4130	4130	4130	0
224	20250317	180900	235036875	4130	4130	4130	4130	0
225	20250317	180800	235036875	4130	4130	4130	4130	0
226	20250317	180700	235036875	4130	4130	4130	4130	0
227	20250317	180600	235036875	4130	4130	4130	4130	0
228	20250317	180500	235036875	4130	4130	4130	4130	0
229	20250317	180400	235036875	4130	4130	4130	4130	0
230	20250317	180300	235036875	4130	4130	4130	4130	0
231	20250317	180200	235036875	4130	4130	4130	4130	0
232	20250317	180100	235036875	4130	4130	4130	4130	0
233	20250317	180000	235036875	4130	4130	4130	4130	0
234	20250317	175900	235036875	4130	4130	4130	4130	0
235	20250317	175800	235036875	4130	4130	4130	4130	0
236	20250317	175700	235036875	4130	4130	4130	4130	0
237	20250317	175600	235036875	4130	4130	4130	4130	0
238	20250317	175500	235036875	4130	4130	4130	4130	0
239	20250317	175400	235036875	4130	4130	4130	4130	0
240	20250317	175300	235036875	4130	4130	4130	4130	0
241	20250317	175200	235036875	4130	4130	4130	4130	0
242	20250317	175100	235036875	4130	4130	4130	4130	2446
243	20250317	175000	235036875	4130	4130	4130	4130	0
244	20250317	174900	235036875	4130	4130	4130	4130	0
245	20250317	174800	235036875	4130	4130	4130	4130	0
246	20250317	174700	235036875	4130	4130	4130	4130	0
247	20250317	174600	235036875	4130	4130	4130	4130	0
248	20250317	174500	235036875	4130	4130	4130	4130	0
249	20250317	174400	235036875	4130	4130	4130	4130	0
250	20250317	174300	235036875	4130	4130	4130	4130	0
251	20250317	174200	235036875	4130	4130	4130	4130	0
252	20250317	174100	235036875	4130	4130	4130	4130	0
253	20250317	174000	235036875	4130	4130	4130	4130	0
254	20250317	173900	235036875	4130	4130	4130	4130	0
255	20250317	173800	235036875	4130	4130	4130	4130	0
256	20250317	173700	235036875	4130	4130	4130	4130	0
257	20250317	173600	235036875	4130	4130	4130	4130	0
258	20250317	173500	235036875	4130	4130	4130	4130	0
259	20250317	173400	235036875	4130	4130	4130	4130	0
260	20250317	173300	235036875	4130	4130	4130	4130	0
261	20250317	173200	235036875	4130	4130	4130	4130	0
262	20250317	173100	235036875	4130	4130	4130	4130	0
263	20250317	173000	235036875	4130	4130	4130	4130	0
264	20250317	172900	235036875	4130	4130	4130	4130	0
265	20250317	172800	235036875	4130	4130	4130	4130	0
266	20250317	172700	235036875	4130	4130	4130	4130	0
267	20250317	172600	235036875	4130	4130	4130	4130	0
268	20250317	172500	235036875	4130	4130	4130	4130	0
269	20250317	172400	235036875	4130	4130	4130	4130	0
270	20250317	172300	235036875	4130	4130	4130	4130	0
271	20250317	172200	235036875	4130	4130	4130	4130	0
272	20250317	172100	235036875	4130	4130	4130	4130	2446
273	20250317	172000	235036875	4130	4130	4130	4130	0
274	20250317	171900	235036875	4130	4130	4130	4130	0
275	20250317	171800	235036875	4130	4130	4130	4130	0
276	20250317	171700	235036875	4130	4130	4130	4130	0
277	20250317	171600	235036875	4130	4130	4130	4130	0
278	20250317	171500	235036875	4130	4130	4130	4130	0
279	20250317	171400	235036875	4130	4130	4130	4130	0
280	20250317	171300	235036875	4130	4130	4130	4130	0
281	20250317	171200	235036875	4130	4130	4130	4130	0
282	20250317	171100	235036875	4130	4130	4130	4130	0
283	20250317	171000	235036875	4130	4130	4130	4130	0
284	20250317	170900	235036875	4130	4130	4130	4130	0
285	20250317	170800	235036875	4130	4130	4130	4130	0
286	20250317	170700	235036875	4130	4130	4130	4130	0
287	20250317	170600	235036875	4130	4130	4130	4130	0
288	20250317	170500	235036875	4130	4130	4130	4130	0
289	20250317	170400	235036875	4130	4130	4130	4130	0
290	20250317	170300	235036875	4130	4130	4130	4130	0
291	20250317	170200	235036875	4130	4130	4130	4130	0
292	20250317	170100	235036875	4130	4130	4130	4130	0
293	20250317	170000	235036875	4130	4130	4130	4130	0
294	20250317	165900	235036875	4130	4130	4130	4130	0
295	20250317	165800	235036875	4130	4130	4130	4130	0
296	20250317	165700	235036875	4130	4130	4130	4130	0
297	20250317	165600	235036875	4130	4130	4130	4130	0
298	20250317	165500	235036875	4130	4130	4130	4130	0
299	20250317	165400	235036875	4130	4130	4130	4130	0
300	20250317	165300	235036875	4130	4130	4130	4130	0
301	20250317	165200	235036875	4130	4130	4130	4130	0
302	20250317	165100	235036875	4130	4130	4130	4130	2446
303	20250317	165000	235036875	4130	4130	4130	4130	0
304	20250317	164900	235036875	4130	4130	4130	4130	0
305	20250317	164800	235036875	4130	4130	4130	4130	0
306	20250317	164700	235036875	4130	4130	4130	4130	0
307	20250317	164600	235036875	4130	4130	4130	4130	0
308	20250317	164500	235036875	4130	4130	4130	4130	0
309	20250317	164400	235036875	4130	4130	4130	4130	0
310	20250317	164300	235036875	4130	4130	4130	4130	0
311	20250317	164200	235036875	4130	4130	4130	4130	0
312	20250317	164100	235036875	4130	4130	4130	4130	0
313	20250317	164000	235036875	4130	4130	4130	4130	0
314	20250317	163900	235036875	4130	4130	4130	4130	0
315	20250317	163800	235036875	4130	4130	4130	4130	0
316	20250317	163700	235036875	4130	4130	4130	4130	0
317	20250317	163600	235036875	4130	4130	4130	4130	0
318	20250317	163500	235036875	4130	4130	4130	4130	0
319	20250317	163400	235036875	4130	4130	4130	4130	0
320	20250317	163300	235036875	4130	4130	4130	4130	0
321	20250317	163200	235036875	4130	4130	4130	4130	0
322	20250317	163100	235036875	4130	4130	4130	4130	0
323	20250317	163000	235036875	4130	4130	4130	4130	0
324	20250317	162900	235036875	4130	4130	4130	4130	0
325	20250317	162800	235036875	4130	4130	4130	4130	0
326	20250317	162700	235036875	4130	4130	4130	4130	0
327	20250317	162600	235036875	4130	4130	4130	4130	0
328	20250317	162500	235036875	4130	4130	4130	4130	0
329	20250317	162400	235036875	4130	4130	4130	4130	0
330	20250317	162300	235036875	4130	4130	4130	4130	0
331	20250317	162200	235036875	4130	4130	4130	4130	0
332	20250317	162100	235036875	4130	4130	4130	4130	2446
333	20250317	162000	235036875	4130	4130	4130	4130	0
334	20250317	161900	235036875	4130	4130	4130	4130	0
335	20250317	161800	235036875	4130	4130	4130	4130	0
336	20250317	161700	235036875	4130	4130	4130	4130	0
337	20250317	161600	235036875	4130	4130	4130	4130	0
338	20250317	161500	235036875	4130	4130	4130	4130	0
339	20250317	161400	235036875	4130	4130	4130	4130	0
340	20250317	161300	235036875	4130	4130	4130	4130	0
341	20250317	161200	235036875	4130	4130	4130	4130	0
342	20250317	161100	235036875	4130	4130	4130	4130	0
343	20250317	161000	235036875	4130	4130	4130	4130	0
344	20250317	160900	235036875	4130	4130	4130	4130	0
345	20250317	160800	235036875	4130	4130	4130	4130	0
346	20250317	160700	235036875	4130	4130	4130	4130	0
347	20250317	160600	235036875	4130	4130	4130	4130	0
348	20250317	160500	235036875	4130	4130	4130	4130	0
349	20250317	160400	235036875	4130	4130	4130	4130	0
350	20250317	160300	235036875	4130	4130	4130	4130	0
351	20250317	160200	235036875	4130	4130	4130	4130	0
352	20250317	160100	235036875	4130	4130	4130	4130	0
353	20250317	160000	235036875	4130	4130	4130	4130	0
354	20250317	155900	235036875	4130	4130	4130	4130	0
355	20250317	155800	235036875	4130	4130	4130	4130	0
356	20250317	155700	235036875	4130	4130	4130	4130	0
357	20250317	155600	235036875	4130	4130	4130	4130	0
358	20250317	155500	235036875	4130	4130	4130	4130	0
359	20250317	155400	235036875	4130	4130	4130	4130	0
360	20250317	155300	235036875	4130	4130	4130	4130	0
361	20250317	155200	235036875	4130	4130	4130	4130	0
362	20250317	155100	235036875	4130	4130	4130	4130	2446
363	20250317	155000	235036875	4130	4130	4130	4130	0
364	20250317	154900	235036875	4130	4130	4130	4130	0
365	20250317	154800	235036875	4130	4130	4130	4130	0
366	20250317	154700	235036875	4130	4130	4130	4130	0
367	20250317	154600	235036875	4130	4130	4130	4130	0
368	20250317	154500	235036875	4130	4130	4130	4130	0
369	20250317	154400	235036875	4130	4130	4130	4130	0
370	20250317	154300	235036875	4130	4130	4130	4130	0
371	20250317	154200	235036875	4130	4130	4130	4130	0
372	20250317	154100	235036875	4130	4130	4130	4130	0
373	20250317	154000	235036875	4130	4130	4130	4130	0
374	20250317	153900	235036875	4130	4130	4130	4130	0
375	20250317	153800	235036875	4130	4130	4130	4130	0
376	20250317	153700	235036875	4130	4130	4130	4130	0
377	20250317	153600	235036875	4130	4130	4130	4130	0
378	20250317	153500	235036875	4130	4130	4130	4130	0
379	20250317	153400	235036875	4130	4130	4130	4130	0
380	20250317	153300	235036875	4130	4130	4130	4130	0
381	20250317	153200	235036875	4130	4130	4130	4130	0
382	20250317	153100	235036875	4130	4130	4130	4130	0
383	20250317	153000	235036875	4130	4130	4130	4130	2446
384	20250317	152900	224934895	4170	4170	4170	4170	0
385	20250317	152800	224934895	4170	4170	4170	4170	0
386	20250317	152700	224934895	4170	4170	4170	4170	0
387	20250317	152600	224934895	4170	4170	4170	4170	0
388	20250317	152500	224934895	4170	4170	4170	4170	0
389	20250317	152400	224934895	4170	4170	4170	4170	0
390	20250317	152300	224934895	4170	4170	4170	4170	0
391	20250317	152200	224934895	4170	4170	4170	4170	0
392	20250317	152100	224934895	4170	4170	4170	4170	0
393	20250317	152000	224934895	4170	4170	4170	4170	0
394	20250317	151900	224934895	4170	4170	4170	4170	0
395	20250317	151800	224934895	4170	4170	4170	4170	0
396	20250317	151700	224934895	4170	4145	4170	4145	610
397	20250317	151600	222400745	4155	4160	4160	4155	203
398	20250317	151500	221557265	4135	4135	4135	4135	0
399	20250317	151400	221557265	4135	4165	4170	4135	2202
400	20250317	151300	212448690	4170	4165	4170	4165	40
401	20250317	151200	212282085	4170	4145	4170	4135	394
402	20250317	151100	210646705	4145	4145	4145	4145	96
403	20250317	151000	210248785	4145	4145	4145	4145	0
404	20250317	150900	210248785	4145	4145	4145	4145	200
405	20250317	150800	209419785	4150	4150	4150	4150	0
406	20250317	150700	209419785	4150	4150	4150	4150	0
407	20250317	150600	209419785	4150	4150	4150	4150	0
408	20250317	150500	209419785	4150	4150	4150	4150	1173
409	20250317	150400	204551835	4155	4170	4170	4155	343
410	20250317	150300	203126625	4155	4155	4155	4155	170
411	20250317	150200	202420275	4170	4170	4170	4170	0
412	20250317	150100	202420275	4170	4170	4170	4170	0
413	20250317	150000	202420275	4170	4170	4170	4170	2
414	20250317	145900	202411935	4170	4170	4170	4170	0
415	20250317	145800	202411935	4170	4165	4170	4165	171
416	20250317	145700	201699695	4155	4170	4170	4155	4
417	20250317	145600	201683030	4155	4165	4170	4155	114
418	20250317	145500	201208220	4165	4145	4165	4145	558
419	20250317	145400	198890125	4140	4135	4140	4135	3503
420	20250317	145300	184388055	4130	4130	4130	4130	628
421	20250317	145200	181794415	4130	4140	4140	4130	887
422	20250317	145100	178130565	4140	4135	4140	4130	312
423	20250317	145000	176839485	4130	4135	4135	4130	141
424	20250317	144900	176256525	4135	4135	4135	4135	40
425	20250317	144800	176091125	4135	4135	4135	4135	0
426	20250317	144700	176091125	4135	4140	4140	4135	423
427	20250317	144600	174339945	4140	4140	4140	4140	10
428	20250317	144500	174298545	4130	4130	4130	4130	23
429	20250317	144400	174203555	4140	4140	4140	4140	0
430	20250317	144300	174203555	4140	4140	4140	4140	0
431	20250317	144200	174203555	4140	4140	4140	4140	0
432	20250317	144100	174203555	4140	4140	4140	4135	409
433	20250317	144000	172511715	4145	4140	4145	4140	101
434	20250317	143900	172093570	4140	4140	4140	4140	5
435	20250317	143800	172072870	4140	4140	4140	4140	0
436	20250317	143700	172072870	4140	4140	4140	4140	0
437	20250317	143600	172072870	4140	4140	4140	4140	0
438	20250317	143500	172072870	4140	4140	4140	4140	12
439	20250317	143400	172023190	4150	4150	4150	4150	3
440	20250317	143300	172010740	4140	4140	4140	4140	1
441	20250317	143200	172006600	4155	4155	4155	4155	0
442	20250317	143100	172006600	4155	4155	4155	4155	0
443	20250317	143000	172006600	4155	4155	4155	4155	0
444	20250317	142900	172006600	4155	4155	4155	4155	0
445	20250317	142800	172006600	4155	4155	4155	4155	0
446	20250317	142700	172006600	4155	4155	4155	4155	14
447	20250317	142600	171948430	4160	4160	4160	4160	8
448	20250317	142500	171915150	4160	4160	4160	4160	0
449	20250317	142400	171915150	4160	4160	4160	4160	1
450	20250317	142300	171910990	4160	4160	4160	4160	0
451	20250317	142200	171910990	4160	4160	4160	4160	0
452	20250317	142100	171910990	4160	4150	4160	4150	237
453	20250317	142000	170927400	4135	4140	4140	4135	200
454	20250317	141900	170099735	4150	4150	4150	4150	12
455	20250317	141800	170049935	4160	4160	4160	4160	0
456	20250317	141700	170049935	4160	4160	4160	4160	15
457	20250317	141600	169987535	4160	4155	4160	4155	276
458	20250317	141500	168840750	4165	4165	4165	4165	0
459	20250317	141400	168840750	4165	4165	4165	4165	0
460	20250317	141300	168840750	4165	4160	4165	4160	43
461	20250317	141200	168661855	4165	4165	4165	4165	0
462	20250317	141100	168661855	4165	4165	4165	4165	4
463	20250317	141000	168645195	4140	4140	4140	4140	499
464	20250317	140900	166579335	4165	4165	4165	4165	4
465	20250317	140800	166562675	4165	4165	4165	4165	0
466	20250317	140700	166562675	4165	4165	4165	4165	0
467	20250317	140600	166562675	4165	4140	4165	4140	140
468	20250317	140500	165983000	4140	4140	4140	4140	1
469	20250317	140400	165978860	4165	4165	4165	4165	0
470	20250317	140300	165978860	4165	4165	4165	4165	24
471	20250317	140200	165878900	4170	4170	4170	4170	0
472	20250317	140100	165878900	4170	4170	4170	4170	0
473	20250317	140000	165878900	4170	4170	4170	4170	0
474	20250317	135900	165878900	4170	4170	4170	4170	0
475	20250317	135800	165878900	4170	4170	4170	4170	100
476	20250317	135700	165461900	4170	4150	4170	4140	112
477	20250317	135600	164997160	4170	4170	4170	4170	0
478	20250317	135500	164997160	4170	4170	4170	4170	404
479	20250317	135400	163312480	4170	4170	4170	4170	0
480	20250317	135300	163312480	4170	4170	4170	4170	0
481	20250317	135200	163312480	4170	4170	4170	4170	0
482	20250317	135100	163312480	4170	4170	4170	4170	0
483	20250317	135000	163312480	4170	4170	4170	4170	0
484	20250317	134900	163312480	4170	4145	4170	4140	65
485	20250317	134800	163042945	4140	4145	4145	4140	33
486	20250317	134700	162906320	4145	4145	4145	4145	1
487	20250317	134600	162902175	4145	4145	4145	4145	1
488	20250317	134500	162898030	4145	4145	4145	4145	1
489	20250317	134400	162893885	4145	4145	4145	4145	101
490	20250317	134300	162475240	4145	4145	4145	4145	1
491	20250317	134200	162471095	4142	4142	4142	4142	20
492	20250317	134100	162388255	4150	4150	4150	4150	20
493	20250317	134000	162305255	4150	4150	4150	4150	0
494	20250317	133900	162305255	4150	4150	4150	4150	11
495	20250317	133800	162259605	4150	4150	4150	4150	0
496	20250317	133700	162259605	4150	4150	4150	4150	5
497	20250317	133600	162238855	4150	4150	4150	4150	10
498	20250317	133500	162197355	4150	4150	4150	4150	5
499	20250317	133400	162176605	4150	4140	4150	4140	658
500	20250317	133300	159452475	4140	4150	4150	4140	653
501	20250317	133200	156748495	4150	4150	4150	4150	0
502	20250317	133100	156748495	4150	4150	4150	4150	0
503	20250317	133000	156748495	4150	4170	4170	4150	390
504	20250317	132900	155129435	4170	4170	4170	4170	0
505	20250317	132800	155129435	4170	4170	4170	4170	1
506	20250317	132700	155125265	4160	4160	4160	4160	0
507	20250317	132600	155125265	4160	4160	4160	4160	0
508	20250317	132500	155125265	4160	4160	4160	4160	0
509	20250317	132400	155125265	4160	4150	4160	4150	10
510	20250317	132300	155083715	4170	4170	4170	4170	0
511	20250317	132200	155083715	4170	4170	4170	4170	0
512	20250317	132100	155083715	4170	4170	4170	4170	0
513	20250317	132000	155083715	4170	4170	4170	4170	0
514	20250317	131900	155083715	4170	4170	4170	4170	0
515	20250317	131800	155083715	4170	4170	4170	4170	0
516	20250317	131700	155083715	4170	4170	4170	4170	0
517	20250317	131600	155083715	4170	4170	4170	4170	0
518	20250317	131500	155083715	4170	4170	4170	4170	0
519	20250317	131400	155083715	4170	4170	4170	4170	1
520	20250317	131300	155079545	4170	4150	4170	4150	3
521	20250317	131200	155067075	4170	4170	4170	4170	1
522	20250317	131100	155062905	4170	4170	4170	4170	2
523	20250317	131000	155054565	4175	4175	4175	4175	0
524	20250317	130900	155054565	4175	4175	4175	4175	0
525	20250317	130800	155054565	4175	4175	4175	4175	0
526	20250317	130700	155054565	4175	4160	4175	4160	1000
527	20250317	130600	150889250	4140	4145	4145	4140	3190
528	20250317	130500	137682145	4165	4165	4165	4165	0
529	20250317	130400	137682145	4165	4165	4165	4165	0
530	20250317	130300	137682145	4165	4165	4165	4165	0
531	20250317	130200	137682145	4165	4165	4165	4165	0
532	20250317	130100	137682145	4165	4165	4165	4165	0
533	20250317	130000	137682145	4165	4165	4165	4165	0
534	20250317	125900	137682145	4165	4165	4165	4165	0
535	20250317	125800	137682145	4165	4165	4165	4165	0
536	20250317	125700	137682145	4165	4160	4165	4160	12
537	20250317	125600	137632220	4165	4145	4165	4145	103
538	20250317	125500	137203265	4165	4165	4165	4165	0
539	20250317	125400	137203265	4165	4165	4165	4165	0
540	20250317	125300	137203265	4165	4165	4165	4165	0
541	20250317	125200	137203265	4165	4165	4165	4165	21
542	20250317	125100	137115800	4165	4165	4165	4165	4
543	20250317	125000	137099140	4165	4165	4165	4165	3
544	20250317	124900	137086645	4165	4165	4165	4165	0
545	20250317	124800	137086645	4165	4165	4165	4165	0
546	20250317	124700	137086645	4165	4165	4165	4165	0
547	20250317	124600	137086645	4165	4165	4165	4165	0
548	20250317	124500	137086645	4165	4165	4165	4165	0
549	20250317	124400	137086645	4165	4165	4165	4165	0
550	20250317	124300	137086645	4165	4165	4165	4165	0
551	20250317	124200	137086645	4165	4165	4165	4165	0
552	20250317	124100	137086645	4165	4165	4165	4165	0
553	20250317	124000	137086645	4165	4165	4165	4165	0
554	20250317	123900	137086645	4165	4165	4165	4165	0
555	20250317	123800	137086645	4165	4165	4165	4165	0
556	20250317	123700	137086645	4165	4165	4165	4165	0
557	20250317	123600	137086645	4165	4165	4165	4165	3
558	20250317	123500	137074150	4140	4145	4145	4140	497
559	20250317	123400	135016180	4165	4165	4165	4165	0
560	20250317	123300	135016180	4165	4165	4165	4165	0
561	20250317	123200	135016180	4165	4165	4165	4165	3
562	20250317	123100	135003685	4160	4160	4160	4160	0
563	20250317	123000	135003685	4160	4160	4160	4160	0
564	20250317	122900	135003685	4160	4160	4160	4160	0
565	20250317	122800	135003685	4160	4160	4160	4160	0
566	20250317	122700	135003685	4160	4160	4160	4160	100
567	20250317	122600	134587685	4170	4170	4170	4170	0
568	20250317	122500	134587685	4170	4170	4170	4170	0
569	20250317	122400	134587685	4170	4170	4170	4170	0
570	20250317	122300	134587685	4170	4170	4170	4170	0
571	20250317	122200	134587685	4170	4170	4170	4170	0
572	20250317	122100	134587685	4170	4170	4170	4170	0
573	20250317	122000	134587685	4170	4170	4170	4170	0
574	20250317	121900	134587685	4170	4170	4170	4170	1
575	20250317	121800	134583515	4170	4170	4170	4170	0
576	20250317	121700	134583515	4170	4170	4170	4170	1
577	20250317	121600	134579345	4145	4145	4145	4145	0
578	20250317	121500	134579345	4145	4145	4145	4145	0
579	20250317	121400	134579345	4145	4170	4170	4145	501
580	20250317	121300	132500560	4165	4165	4165	4160	83
581	20250317	121200	132155055	4165	4165	4165	4165	87
582	20250317	121100	131792700	4175	4175	4175	4175	2
583	20250317	121000	131784350	4175	4175	4175	4175	0
584	20250317	120900	131784350	4175	4160	4175	4160	290
585	20250317	120800	130577935	4180	4180	4180	4180	0
586	20250317	120700	130577935	4180	4180	4180	4180	2
587	20250317	120600	130569575	4180	4180	4180	4180	0
588	20250317	120500	130569575	4180	4180	4180	4180	0
589	20250317	120400	130569575	4180	4160	4180	4160	3
590	20250317	120300	130557075	4180	4180	4180	4180	0
591	20250317	120200	130557075	4180	4180	4180	4180	0
592	20250317	120100	130557075	4180	4180	4180	4180	0
593	20250317	120000	130557075	4180	4180	4180	4180	0
594	20250317	115900	130557075	4180	4180	4180	4180	0
595	20250317	115800	130557075	4180	4180	4180	4180	0
596	20250317	115700	130557075	4180	4180	4180	4180	0
597	20250317	115600	130557075	4180	4180	4180	4180	0
598	20250317	115500	130557075	4180	4180	4180	4180	0
599	20250317	115400	130557075	4180	4180	4180	4180	0
600	20250317	115300	130557075	4180	4180	4180	4180	0
601	20250317	115200	130557075	4180	4180	4180	4180	0
602	20250317	115100	130557075	4180	4180	4180	4180	0
603	20250317	115000	130557075	4180	4180	4180	4180	0
604	20250317	114900	130557075	4180	4180	4180	4180	0
605	20250317	114800	130557075	4180	4180	4180	4180	0
606	20250317	114700	130557075	4180	4180	4180	4180	0
607	20250317	114600	130557075	4180	4180	4180	4180	476
608	20250317	114500	128567395	4180	4180	4180	4180	0
609	20250317	114400	128567395	4180	4160	4180	4160	12
610	20250317	114300	128517455	4180	4180	4180	4180	2
611	20250317	114200	128509095	4180	4180	4180	4180	10
612	20250317	114100	128467295	4180	4180	4180	4180	0
613	20250317	114000	128467295	4180	4180	4180	4180	0
614	20250317	113900	128467295	4180	4180	4180	4180	0
615	20250317	113800	128467295	4180	4180	4180	4180	1
616	20250317	113700	128463115	4180	4180	4180	4180	0
617	20250317	113600	128463115	4180	4180	4180	4180	0
618	20250317	113500	128463115	4180	4180	4180	4180	0
619	20250317	113400	128463115	4180	4180	4180	4180	0
620	20250317	113300	128463115	4180	4180	4180	4180	10
621	20250317	113200	128421315	4180	4180	4180	4180	0
622	20250317	113100	128421315	4180	4180	4180	4180	0
623	20250317	113000	128421315	4180	4180	4180	4180	0
624	20250317	112900	128421315	4180	4180	4180	4180	3
625	20250317	112800	128408775	4180	4180	4180	4180	0
626	20250317	112700	128408775	4180	4180	4180	4180	0
627	20250317	112600	128408775	4180	4180	4180	4180	4
628	20250317	112500	128392055	4180	4180	4180	4180	0
629	20250317	112400	128392055	4180	4180	4180	4180	0
630	20250317	112300	128392055	4180	4180	4180	4180	105
631	20250317	112200	127953155	4180	4170	4180	4170	1910
632	20250317	112100	119985245	4170	4165	4170	4150	3381
633	20250317	112000	105946575	4155	4155	4155	4155	940
634	20250317	111900	102040875	4170	4170	4170	4170	0
635	20250317	111800	102040875	4170	4170	4170	4170	0
636	20250317	111700	102040875	4170	4170	4170	4170	0
637	20250317	111600	102040875	4170	4170	4170	4170	0
638	20250317	111500	102040875	4170	4170	4170	4170	0
639	20250317	111400	102040875	4170	4170	4170	4170	0
640	20250317	111300	102040875	4170	4170	4170	4170	0
641	20250317	111200	102040875	4170	4170	4170	4170	0
642	20250317	111100	102040875	4170	4170	4170	4170	100
643	20250317	111000	101623875	4170	4170	4170	4170	0
644	20250317	110900	101623875	4170	4170	4170	4170	0
645	20250317	110800	101623875	4170	4170	4170	4170	0
646	20250317	110700	101623875	4170	4170	4170	4170	0
647	20250317	110600	101623875	4170	4170	4170	4170	0
648	20250317	110500	101623875	4170	4170	4170	4170	0
649	20250317	110400	101623875	4170	4170	4170	4170	1
650	20250317	110300	101619705	4160	4160	4160	4160	2
651	20250317	110200	101611385	4170	4170	4170	4170	0
652	20250317	110100	101611385	4170	4170	4170	4170	20
653	20250317	110000	101527985	4170	4170	4170	4170	1
654	20250317	105900	101523815	4145	4170	4170	4145	101
655	20250317	105800	101105145	4145	4150	4150	4145	1336
656	20250317	105700	95561670	4170	4170	4170	4170	0
657	20250317	105600	95561670	4170	4170	4170	4170	0
658	20250317	105500	95561670	4170	4155	4170	4155	13
659	20250317	105400	95507640	4170	4170	4170	4170	0
660	20250317	105300	95507640	4170	4165	4170	4160	811
661	20250317	105200	92133170	4170	4175	4175	4170	143
662	20250317	105100	91536170	4175	4175	4175	4175	1
663	20250317	105000	91531995	4175	4160	4175	4160	23
664	20250317	104900	91436270	4175	4160	4175	4160	9
665	20250317	104800	91398785	4160	4150	4160	4150	9
666	20250317	104700	91361395	4160	4160	4160	4160	14
667	20250317	104600	91303155	4160	4160	4160	4160	0
668	20250317	104500	91303155	4160	4160	4160	4160	0
669	20250317	104400	91303155	4160	4175	4175	4160	20
670	20250317	104300	91219805	4175	4175	4175	4175	2
671	20250317	104200	91211455	4175	4175	4175	4175	0
672	20250317	104100	91211455	4175	4175	4175	4175	0
673	20250317	104000	91211455	4175	4175	4175	4175	155
674	20250317	103900	90564330	4175	4175	4175	4175	1
675	20250317	103800	90560155	4175	4175	4175	4150	10
676	20250317	103700	90518505	4150	4150	4150	4150	20
677	20250317	103600	90435505	4175	4175	4175	4175	0
678	20250317	103500	90435505	4175	4175	4175	4175	0
679	20250317	103400	90435505	4175	4175	4175	4175	32
680	20250317	103300	90301905	4150	4150	4150	4150	65
681	20250317	103200	90032155	4180	4180	4180	4180	0
682	20250317	103100	90032155	4180	4180	4180	4180	0
683	20250317	103000	90032155	4180	4180	4180	4180	0
684	20250317	102900	90032155	4180	4180	4180	4180	0
685	20250317	102800	90032155	4180	4160	4180	4155	60
686	20250317	102700	89782795	4180	4180	4180	4180	0
687	20250317	102600	89782795	4180	4180	4180	4180	0
688	20250317	102500	89782795	4180	4180	4180	4180	1
689	20250317	102400	89778615	4155	4180	4180	4155	44
690	20250317	102300	89595770	4180	4180	4180	4180	1
691	20250317	102200	89591590	4180	4180	4180	4180	0
692	20250317	102100	89591590	4180	4180	4180	4180	0
693	20250317	102000	89591590	4180	4155	4180	4155	2
694	20250317	101900	89583255	4180	4180	4180	4180	0
695	20250317	101800	89583255	4180	4180	4180	4180	20
696	20250317	101700	89499655	4180	4180	4180	4180	20
697	20250317	101600	89416055	4180	4180	4180	4180	375
698	20250317	101500	87848555	4180	4180	4180	4180	5
699	20250317	101400	87827655	4180	4180	4180	4180	0
700	20250317	101300	87827655	4180	4180	4180	4180	0
701	20250317	101200	87827655	4180	4180	4180	4180	0
702	20250317	101100	87827655	4180	4150	4180	4150	43
703	20250317	101000	87649175	4150	4150	4150	4150	300
704	20250317	100900	86404175	4160	4160	4160	4160	130
705	20250317	100800	85863375	4185	4185	4185	4185	0
706	20250317	100700	85863375	4185	4165	4185	4165	120
707	20250317	100600	85363555	4185	4185	4185	4185	4
708	20250317	100500	85346815	4165	4170	4170	4165	10
709	20250317	100400	85305140	4185	4185	4185	4185	10
710	20250317	100300	85263290	4185	4185	4185	4185	0
711	20250317	100200	85263290	4185	4185	4185	4185	2
712	20250317	100100	85254920	4180	4180	4180	4180	100
713	20250317	100000	84836920	4180	4170	4180	4170	1380
714	20250317	095900	79073520	4170	4170	4170	4170	100
715	20250317	095800	78656520	4170	4170	4170	4170	2
716	20250317	095700	78648180	4170	4170	4170	4170	1
717	20250317	095600	78644010	4155	4155	4155	4155	41
718	20250317	095500	78473655	4155	4155	4155	4155	0
719	20250317	095400	78473655	4155	4155	4155	4155	0
720	20250317	095300	78473655	4155	4155	4155	4155	0
721	20250317	095200	78473655	4155	4155	4155	4155	11
722	20250317	095100	78427950	4155	4150	4155	4150	11
723	20250317	095000	78382295	4150	4140	4150	4140	729
724	20250317	094900	75360585	4140	4145	4145	4140	559
725	20250317	094800	73044055	4145	4145	4145	4145	546
726	20250317	094700	70780885	4145	4140	4145	4140	14
727	20250317	094600	70722920	4140	4140	4140	4140	0
728	20250317	094500	70722920	4140	4140	4140	4140	0
729	20250317	094400	70722920	4140	4140	4140	4140	294
730	20250317	094300	69505760	4145	4145	4145	4145	121
731	20250317	094200	69004215	4145	4150	4150	4145	80
732	20250317	094100	68672610	4150	4150	4150	4150	201
733	20250317	094000	67838460	4150	4150	4150	4150	865
734	20250317	093900	64248710	4150	4150	4150	4140	49
735	20250317	093800	64045730	4175	4145	4175	4145	1429
736	20250317	093700	58122495	4150	4160	4160	4150	1731
737	20250317	093600	50936845	4170	4170	4170	4170	0
738	20250317	093500	50936845	4170	4170	4170	4170	1
739	20250317	093400	50932675	4170	4170	4170	4170	0
740	20250317	093300	50932675	4170	4170	4170	4140	338
741	20250317	093200	49532090	4150	4150	4150	4150	29
742	20250317	093100	49411740	4155	4155	4155	4155	0
743	20250317	093000	49411740	4155	4165	4165	4155	424
744	20250317	092900	47647020	4185	4185	4185	4185	1
745	20250317	092800	47642835	4155	4165	4165	4155	707
746	20250317	092700	44700055	4185	4185	4185	4185	0
747	20250317	092600	44700055	4185	4185	4185	4185	0
748	20250317	092500	44700055	4185	4165	4185	4165	6
749	20250317	092400	44675045	4185	4180	4185	4165	91
750	20250317	092300	44295820	4180	4165	4180	4165	31
751	20250317	092200	44166690	4165	4165	4185	4165	22
752	20250317	092100	44075020	4165	4165	4190	4165	626
753	20250317	092000	41464175	4165	4165	4165	4165	32
754	20250317	091900	41330895	4180	4180	4180	4180	0
755	20250317	091800	41330895	4180	4180	4180	4180	44
756	20250317	091700	41146975	4180	4180	4180	4180	178
757	20250317	091600	40402935	4180	4180	4180	4180	10
758	20250317	091500	40361135	4180	4195	4195	4180	38
759	20250317	091400	40202280	4200	4200	4200	4200	0
760	20250317	091300	40202280	4200	4210	4210	4200	40
761	20250317	091200	40034080	4210	4210	4210	4210	0
762	20250317	091100	40034080	4210	4210	4210	4210	100
763	20250317	091000	39613080	4210	4180	4210	4180	43
764	20250317	090900	39432650	4180	4170	4210	4170	807
765	20250317	090800	36061980	4165	4165	4165	4165	647
766	20250317	090700	33367225	4165	4165	4165	4165	0
767	20250317	090600	33367225	4165	4165	4165	4165	0
768	20250317	090500	33367225	4165	4125	4165	4125	51
769	20250317	090400	33156810	4165	4165	4165	4165	0
770	20250317	090300	33156810	4165	4145	4165	4145	800
771	20250317	090200	29831635	4145	4165	4190	4110	5380
772	20250317	090100	7536625	4225	4210	4245	4170	564
773	20250317	090000	5167040	4190	4210	4210	4190	1228