KissMeData/441270/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	214600	703781310	5670	5670	5670	5670	1858
3	20250306	214500	703781310	5670	5670	5670	5670	0
4	20250306	214400	703781310	5670	5670	5670	5670	0
5	20250306	214300	703781310	5670	5670	5670	5670	0
6	20250306	214200	703781310	5670	5670	5670	5670	0
7	20250306	214100	703781310	5670	5670	5670	5670	0
8	20250306	214000	703781310	5670	5670	5670	5670	0
9	20250306	213900	703781310	5670	5670	5670	5670	0
10	20250306	213800	703781310	5670	5670	5670	5670	0
11	20250306	213700	703781310	5670	5670	5670	5670	0
12	20250306	213600	703781310	5670	5670	5670	5670	0
13	20250306	213500	703781310	5670	5670	5670	5670	0
14	20250306	213400	703781310	5670	5670	5670	5670	0
15	20250306	213300	703781310	5670	5670	5670	5670	0
16	20250306	213200	703781310	5670	5670	5670	5670	0
17	20250306	213100	703781310	5670	5670	5670	5670	0
18	20250306	213000	703781310	5670	5670	5670	5670	0
19	20250306	212900	703781310	5670	5670	5670	5670	0
20	20250306	212800	703781310	5670	5670	5670	5670	0
21	20250306	212700	703781310	5670	5670	5670	5670	0
22	20250306	212600	703781310	5670	5670	5670	5670	0
23	20250306	212500	703781310	5670	5670	5670	5670	0
24	20250306	212400	703781310	5670	5670	5670	5670	0
25	20250306	212300	703781310	5670	5670	5670	5670	0
26	20250306	212200	703781310	5670	5670	5670	5670	0
27	20250306	212100	703781310	5670	5670	5670	5670	0
28	20250306	212000	703781310	5670	5670	5670	5670	0
29	20250306	211900	703781310	5670	5670	5670	5670	0
30	20250306	211800	703781310	5670	5670	5670	5670	0
31	20250306	211700	703781310	5670	5670	5670	5670	0
32	20250306	211600	703781310	5670	5670	5670	5670	1858
33	20250306	211500	703781310	5670	5670	5670	5670	0
34	20250306	211400	703781310	5670	5670	5670	5670	0
35	20250306	211300	703781310	5670	5670	5670	5670	0
36	20250306	211200	703781310	5670	5670	5670	5670	0
37	20250306	211100	703781310	5670	5670	5670	5670	0
38	20250306	211000	703781310	5670	5670	5670	5670	0
39	20250306	210900	703781310	5670	5670	5670	5670	0
40	20250306	210800	703781310	5670	5670	5670	5670	0
41	20250306	210700	703781310	5670	5670	5670	5670	0
42	20250306	210600	703781310	5670	5670	5670	5670	0
43	20250306	210500	703781310	5670	5670	5670	5670	0
44	20250306	210400	703781310	5670	5670	5670	5670	0
45	20250306	210300	703781310	5670	5670	5670	5670	0
46	20250306	210200	703781310	5670	5670	5670	5670	0
47	20250306	210100	703781310	5670	5670	5670	5670	0
48	20250306	210000	703781310	5670	5670	5670	5670	0
49	20250306	205900	703781310	5670	5670	5670	5670	0
50	20250306	205800	703781310	5670	5670	5670	5670	0
51	20250306	205700	703781310	5670	5670	5670	5670	0
52	20250306	205600	703781310	5670	5670	5670	5670	0
53	20250306	205500	703781310	5670	5670	5670	5670	0
54	20250306	205400	703781310	5670	5670	5670	5670	0
55	20250306	205300	703781310	5670	5670	5670	5670	0
56	20250306	205200	703781310	5670	5670	5670	5670	0
57	20250306	205100	703781310	5670	5670	5670	5670	0
58	20250306	205000	703781310	5670	5670	5670	5670	0
59	20250306	204900	703781310	5670	5670	5670	5670	0
60	20250306	204800	703781310	5670	5670	5670	5670	0
61	20250306	204700	703781310	5670	5670	5670	5670	0
62	20250306	204600	703781310	5670	5670	5670	5670	1858
63	20250306	204500	703781310	5670	5670	5670	5670	0
64	20250306	204400	703781310	5670	5670	5670	5670	0
65	20250306	204300	703781310	5670	5670	5670	5670	0
66	20250306	204200	703781310	5670	5670	5670	5670	0
67	20250306	204100	703781310	5670	5670	5670	5670	0
68	20250306	204000	703781310	5670	5670	5670	5670	0
69	20250306	203900	703781310	5670	5670	5670	5670	0
70	20250306	203800	703781310	5670	5670	5670	5670	0
71	20250306	203700	703781310	5670	5670	5670	5670	0
72	20250306	203600	703781310	5670	5670	5670	5670	0
73	20250306	203500	703781310	5670	5670	5670	5670	0
74	20250306	203400	703781310	5670	5670	5670	5670	0
75	20250306	203300	703781310	5670	5670	5670	5670	0
76	20250306	203200	703781310	5670	5670	5670	5670	0
77	20250306	203100	703781310	5670	5670	5670	5670	0
78	20250306	203000	703781310	5670	5670	5670	5670	0
79	20250306	202900	703781310	5670	5670	5670	5670	0
80	20250306	202800	703781310	5670	5670	5670	5670	0
81	20250306	202700	703781310	5670	5670	5670	5670	0
82	20250306	202600	703781310	5670	5670	5670	5670	0
83	20250306	202500	703781310	5670	5670	5670	5670	0
84	20250306	202400	703781310	5670	5670	5670	5670	0
85	20250306	202300	703781310	5670	5670	5670	5670	0
86	20250306	202200	703781310	5670	5670	5670	5670	0
87	20250306	202100	703781310	5670	5670	5670	5670	0
88	20250306	202000	703781310	5670	5670	5670	5670	0
89	20250306	201900	703781310	5670	5670	5670	5670	0
90	20250306	201800	703781310	5670	5670	5670	5670	0
91	20250306	201700	703781310	5670	5670	5670	5670	0
92	20250306	201600	703781310	5670	5670	5670	5670	1858
93	20250306	201500	703781310	5670	5670	5670	5670	0
94	20250306	201400	703781310	5670	5670	5670	5670	0
95	20250306	201300	703781310	5670	5670	5670	5670	0
96	20250306	201200	703781310	5670	5670	5670	5670	0
97	20250306	201100	703781310	5670	5670	5670	5670	0
98	20250306	201000	703781310	5670	5670	5670	5670	0
99	20250306	200900	703781310	5670	5670	5670	5670	0
100	20250306	200800	703781310	5670	5670	5670	5670	0
101	20250306	200700	703781310	5670	5670	5670	5670	0
102	20250306	200600	703781310	5670	5670	5670	5670	0
103	20250306	200500	703781310	5670	5670	5670	5670	0
104	20250306	200400	703781310	5670	5670	5670	5670	0
105	20250306	200300	703781310	5670	5670	5670	5670	0
106	20250306	200200	703781310	5670	5670	5670	5670	0
107	20250306	200100	703781310	5670	5670	5670	5670	0
108	20250306	200000	703781310	5670	5670	5670	5670	0
109	20250306	195900	703781310	5670	5670	5670	5670	0
110	20250306	195800	703781310	5670	5670	5670	5670	0
111	20250306	195700	703781310	5670	5670	5670	5670	0
112	20250306	195600	703781310	5670	5670	5670	5670	0
113	20250306	195500	703781310	5670	5670	5670	5670	0
114	20250306	195400	703781310	5670	5670	5670	5670	0
115	20250306	195300	703781310	5670	5670	5670	5670	0
116	20250306	195200	703781310	5670	5670	5670	5670	0
117	20250306	195100	703781310	5670	5670	5670	5670	0
118	20250306	195000	703781310	5670	5670	5670	5670	0
119	20250306	194900	703781310	5670	5670	5670	5670	0
120	20250306	194800	703781310	5670	5670	5670	5670	0
121	20250306	194700	703781310	5670	5670	5670	5670	0
122	20250306	194600	703781310	5670	5670	5670	5670	1858
123	20250306	194500	703781310	5670	5670	5670	5670	0
124	20250306	194400	703781310	5670	5670	5670	5670	0
125	20250306	194300	703781310	5670	5670	5670	5670	0
126	20250306	194200	703781310	5670	5670	5670	5670	0
127	20250306	194100	703781310	5670	5670	5670	5670	0
128	20250306	194000	703781310	5670	5670	5670	5670	0
129	20250306	193900	703781310	5670	5670	5670	5670	0
130	20250306	193800	703781310	5670	5670	5670	5670	0
131	20250306	193700	703781310	5670	5670	5670	5670	0
132	20250306	193600	703781310	5670	5670	5670	5670	0
133	20250306	193500	703781310	5670	5670	5670	5670	0
134	20250306	193400	703781310	5670	5670	5670	5670	0
135	20250306	193300	703781310	5670	5670	5670	5670	0
136	20250306	193200	703781310	5670	5670	5670	5670	0
137	20250306	193100	703781310	5670	5670	5670	5670	0
138	20250306	193000	703781310	5670	5670	5670	5670	0
139	20250306	192900	703781310	5670	5670	5670	5670	0
140	20250306	192800	703781310	5670	5670	5670	5670	0
141	20250306	192700	703781310	5670	5670	5670	5670	0
142	20250306	192600	703781310	5670	5670	5670	5670	0
143	20250306	192500	703781310	5670	5670	5670	5670	0
144	20250306	192400	703781310	5670	5670	5670	5670	0
145	20250306	192300	703781310	5670	5670	5670	5670	0
146	20250306	192200	703781310	5670	5670	5670	5670	0
147	20250306	192100	703781310	5670	5670	5670	5670	0
148	20250306	192000	703781310	5670	5670	5670	5670	0
149	20250306	191900	703781310	5670	5670	5670	5670	0
150	20250306	191800	703781310	5670	5670	5670	5670	0
151	20250306	191700	703781310	5670	5670	5670	5670	0
152	20250306	191600	703781310	5670	5670	5670	5670	1858
153	20250306	191500	703781310	5670	5670	5670	5670	0
154	20250306	191400	703781310	5670	5670	5670	5670	0
155	20250306	191300	703781310	5670	5670	5670	5670	0
156	20250306	191200	703781310	5670	5670	5670	5670	0
157	20250306	191100	703781310	5670	5670	5670	5670	0
158	20250306	191000	703781310	5670	5670	5670	5670	0
159	20250306	190900	703781310	5670	5670	5670	5670	0
160	20250306	190800	703781310	5670	5670	5670	5670	0
161	20250306	190700	703781310	5670	5670	5670	5670	0
162	20250306	190600	703781310	5670	5670	5670	5670	0
163	20250306	190500	703781310	5670	5670	5670	5670	0
164	20250306	190400	703781310	5670	5670	5670	5670	0
165	20250306	190300	703781310	5670	5670	5670	5670	0
166	20250306	190200	703781310	5670	5670	5670	5670	0
167	20250306	190100	703781310	5670	5670	5670	5670	0
168	20250306	190000	703781310	5670	5670	5670	5670	0
169	20250306	185900	703781310	5670	5670	5670	5670	0
170	20250306	185800	703781310	5670	5670	5670	5670	0
171	20250306	185700	703781310	5670	5670	5670	5670	0
172	20250306	185600	703781310	5670	5670	5670	5670	0
173	20250306	185500	703781310	5670	5670	5670	5670	0
174	20250306	185400	703781310	5670	5670	5670	5670	0
175	20250306	185300	703781310	5670	5670	5670	5670	0
176	20250306	185200	703781310	5670	5670	5670	5670	0
177	20250306	185100	703781310	5670	5670	5670	5670	0
178	20250306	185000	703781310	5670	5670	5670	5670	0
179	20250306	184900	703781310	5670	5670	5670	5670	0
180	20250306	184800	703781310	5670	5670	5670	5670	0
181	20250306	184700	703781310	5670	5670	5670	5670	0
182	20250306	184600	703781310	5670	5670	5670	5670	1858
183	20250306	184500	703781310	5670	5670	5670	5670	0
184	20250306	184400	703781310	5670	5670	5670	5670	0
185	20250306	184300	703781310	5670	5670	5670	5670	0
186	20250306	184200	703781310	5670	5670	5670	5670	0
187	20250306	184100	703781310	5670	5670	5670	5670	0
188	20250306	184000	703781310	5670	5670	5670	5670	0
189	20250306	183900	703781310	5670	5670	5670	5670	0
190	20250306	183800	703781310	5670	5670	5670	5670	0
191	20250306	183700	703781310	5670	5670	5670	5670	0
192	20250306	183600	703781310	5670	5670	5670	5670	0
193	20250306	183500	703781310	5670	5670	5670	5670	0
194	20250306	183400	703781310	5670	5670	5670	5670	0
195	20250306	183300	703781310	5670	5670	5670	5670	0
196	20250306	183200	703781310	5670	5670	5670	5670	0
197	20250306	183100	703781310	5670	5670	5670	5670	0
198	20250306	183000	703781310	5670	5670	5670	5670	0
199	20250306	182900	703781310	5670	5670	5670	5670	0
200	20250306	182800	703781310	5670	5670	5670	5670	0
201	20250306	182700	703781310	5670	5670	5670	5670	0
202	20250306	182600	703781310	5670	5670	5670	5670	0
203	20250306	182500	703781310	5670	5670	5670	5670	0
204	20250306	182400	703781310	5670	5670	5670	5670	0
205	20250306	182300	703781310	5670	5670	5670	5670	0
206	20250306	182200	703781310	5670	5670	5670	5670	0
207	20250306	182100	703781310	5670	5670	5670	5670	0
208	20250306	182000	703781310	5670	5670	5670	5670	0
209	20250306	181900	703781310	5670	5670	5670	5670	0
210	20250306	181800	703781310	5670	5670	5670	5670	0
211	20250306	181700	703781310	5670	5670	5670	5670	0
212	20250306	181600	703781310	5670	5670	5670	5670	1858
213	20250306	181500	703781310	5670	5670	5670	5670	0
214	20250306	181400	703781310	5670	5670	5670	5670	0
215	20250306	181300	703781310	5670	5670	5670	5670	0
216	20250306	181200	703781310	5670	5670	5670	5670	0
217	20250306	181100	703781310	5670	5670	5670	5670	0
218	20250306	181000	703781310	5670	5670	5670	5670	0
219	20250306	180900	703781310	5670	5670	5670	5670	0
220	20250306	180800	703781310	5670	5670	5670	5670	0
221	20250306	180700	703781310	5670	5670	5670	5670	0
222	20250306	180600	703781310	5670	5670	5670	5670	0
223	20250306	180500	703781310	5670	5670	5670	5670	0
224	20250306	180400	703781310	5670	5670	5670	5670	0
225	20250306	180300	703781310	5670	5670	5670	5670	0
226	20250306	180200	703781310	5670	5670	5670	5670	0
227	20250306	180100	703781310	5670	5670	5670	5670	0
228	20250306	180000	703781310	5670	5670	5670	5670	0
229	20250306	175900	703781310	5670	5670	5670	5670	0
230	20250306	175800	703781310	5670	5670	5670	5670	0
231	20250306	175700	703781310	5670	5670	5670	5670	0
232	20250306	175600	703781310	5670	5670	5670	5670	0
233	20250306	175500	703781310	5670	5670	5670	5670	0
234	20250306	175400	703781310	5670	5670	5670	5670	0
235	20250306	175300	703781310	5670	5670	5670	5670	0
236	20250306	175200	703781310	5670	5670	5670	5670	0
237	20250306	175100	703781310	5670	5670	5670	5670	0
238	20250306	175000	703781310	5670	5670	5670	5670	0
239	20250306	174900	703781310	5670	5670	5670	5670	0
240	20250306	174800	703781310	5670	5670	5670	5670	0
241	20250306	174700	703781310	5670	5670	5670	5670	0
242	20250306	174600	703781310	5670	5670	5670	5670	1858
243	20250306	174500	703781310	5670	5670	5670	5670	0
244	20250306	174400	703781310	5670	5670	5670	5670	0
245	20250306	174300	703781310	5670	5670	5670	5670	0
246	20250306	174200	703781310	5670	5670	5670	5670	0
247	20250306	174100	703781310	5670	5670	5670	5670	0
248	20250306	174000	703781310	5670	5670	5670	5670	0
249	20250306	173900	703781310	5670	5670	5670	5670	0
250	20250306	173800	703781310	5670	5670	5670	5670	0
251	20250306	173700	703781310	5670	5670	5670	5670	0
252	20250306	173600	703781310	5670	5670	5670	5670	0
253	20250306	173500	703781310	5670	5670	5670	5670	0
254	20250306	173400	703781310	5670	5670	5670	5670	0
255	20250306	173300	703781310	5670	5670	5670	5670	0
256	20250306	173200	703781310	5670	5670	5670	5670	0
257	20250306	173100	703781310	5670	5670	5670	5670	0
258	20250306	173000	703781310	5670	5670	5670	5670	0
259	20250306	172900	703781310	5670	5670	5670	5670	0
260	20250306	172800	703781310	5670	5670	5670	5670	0
261	20250306	172700	703781310	5670	5670	5670	5670	0
262	20250306	172600	703781310	5670	5670	5670	5670	0
263	20250306	172500	703781310	5670	5670	5670	5670	0
264	20250306	172400	703781310	5670	5670	5670	5670	0
265	20250306	172300	703781310	5670	5670	5670	5670	0
266	20250306	172200	703781310	5670	5670	5670	5670	0
267	20250306	172100	703781310	5670	5670	5670	5670	0
268	20250306	172000	703781310	5670	5670	5670	5670	0
269	20250306	171900	703781310	5670	5670	5670	5670	0
270	20250306	171800	703781310	5670	5670	5670	5670	0
271	20250306	171700	703781310	5670	5670	5670	5670	0
272	20250306	171600	703781310	5670	5670	5670	5670	1858
273	20250306	171500	703781310	5670	5670	5670	5670	0
274	20250306	171400	703781310	5670	5670	5670	5670	0
275	20250306	171300	703781310	5670	5670	5670	5670	0
276	20250306	171200	703781310	5670	5670	5670	5670	0
277	20250306	171100	703781310	5670	5670	5670	5670	0
278	20250306	171000	703781310	5670	5670	5670	5670	0
279	20250306	170900	703781310	5670	5670	5670	5670	0
280	20250306	170800	703781310	5670	5670	5670	5670	0
281	20250306	170700	703781310	5670	5670	5670	5670	0
282	20250306	170600	703781310	5670	5670	5670	5670	0
283	20250306	170500	703781310	5670	5670	5670	5670	0
284	20250306	170400	703781310	5670	5670	5670	5670	0
285	20250306	170300	703781310	5670	5670	5670	5670	0
286	20250306	170200	703781310	5670	5670	5670	5670	0
287	20250306	170100	703781310	5670	5670	5670	5670	0
288	20250306	170000	703781310	5670	5670	5670	5670	0
289	20250306	165900	703781310	5670	5670	5670	5670	0
290	20250306	165800	703781310	5670	5670	5670	5670	0
291	20250306	165700	703781310	5670	5670	5670	5670	0
292	20250306	165600	703781310	5670	5670	5670	5670	0
293	20250306	165500	703781310	5670	5670	5670	5670	0
294	20250306	165400	703781310	5670	5670	5670	5670	0
295	20250306	165300	703781310	5670	5670	5670	5670	0
296	20250306	165200	703781310	5670	5670	5670	5670	0
297	20250306	165100	703781310	5670	5670	5670	5670	0
298	20250306	165000	703781310	5670	5670	5670	5670	0
299	20250306	164900	703781310	5670	5670	5670	5670	0
300	20250306	164800	703781310	5670	5670	5670	5670	0
301	20250306	164700	703781310	5670	5670	5670	5670	0
302	20250306	164600	703781310	5670	5670	5670	5670	1858
303	20250306	164500	703781310	5670	5670	5670	5670	0
304	20250306	164400	703781310	5670	5670	5670	5670	0
305	20250306	164300	703781310	5670	5670	5670	5670	0
306	20250306	164200	703781310	5670	5670	5670	5670	0
307	20250306	164100	703781310	5670	5670	5670	5670	0
308	20250306	164000	703781310	5670	5670	5670	5670	0
309	20250306	163900	703781310	5670	5670	5670	5670	0
310	20250306	163800	703781310	5670	5670	5670	5670	0
311	20250306	163700	703781310	5670	5670	5670	5670	0
312	20250306	163600	703781310	5670	5670	5670	5670	0
313	20250306	163500	703781310	5670	5670	5670	5670	0
314	20250306	163400	703781310	5670	5670	5670	5670	0
315	20250306	163300	703781310	5670	5670	5670	5670	0
316	20250306	163200	703781310	5670	5670	5670	5670	0
317	20250306	163100	703781310	5670	5670	5670	5670	0
318	20250306	163000	703781310	5670	5670	5670	5670	0
319	20250306	162900	703781310	5670	5670	5670	5670	0
320	20250306	162800	703781310	5670	5670	5670	5670	0
321	20250306	162700	703781310	5670	5670	5670	5670	0
322	20250306	162600	703781310	5670	5670	5670	5670	0
323	20250306	162500	703781310	5670	5670	5670	5670	0
324	20250306	162400	703781310	5670	5670	5670	5670	0
325	20250306	162300	703781310	5670	5670	5670	5670	0
326	20250306	162200	703781310	5670	5670	5670	5670	0
327	20250306	162100	703781310	5670	5670	5670	5670	0
328	20250306	162000	703781310	5670	5670	5670	5670	0
329	20250306	161900	703781310	5670	5670	5670	5670	0
330	20250306	161800	703781310	5670	5670	5670	5670	0
331	20250306	161700	703781310	5670	5670	5670	5670	0
332	20250306	161600	703781310	5670	5670	5670	5670	1858
333	20250306	161500	703781310	5670	5670	5670	5670	0
334	20250306	161400	703781310	5670	5670	5670	5670	0
335	20250306	161300	703781310	5670	5670	5670	5670	0
336	20250306	161200	703781310	5670	5670	5670	5670	0
337	20250306	161100	703781310	5670	5670	5670	5670	0
338	20250306	161000	703781310	5670	5670	5670	5670	0
339	20250306	160900	703781310	5670	5670	5670	5670	0
340	20250306	160800	703781310	5670	5670	5670	5670	0
341	20250306	160700	703781310	5670	5670	5670	5670	0
342	20250306	160600	703781310	5670	5670	5670	5670	0
343	20250306	160500	703781310	5670	5670	5670	5670	0
344	20250306	160400	703781310	5670	5670	5670	5670	0
345	20250306	160300	703781310	5670	5670	5670	5670	0
346	20250306	160200	703781310	5670	5670	5670	5670	0
347	20250306	160100	703781310	5670	5670	5670	5670	0
348	20250306	160000	703781310	5670	5670	5670	5670	0
349	20250306	155900	703781310	5670	5670	5670	5670	0
350	20250306	155800	703781310	5670	5670	5670	5670	0
351	20250306	155700	703781310	5670	5670	5670	5670	0
352	20250306	155600	703781310	5670	5670	5670	5670	0
353	20250306	155500	703781310	5670	5670	5670	5670	0
354	20250306	155400	703781310	5670	5670	5670	5670	0
355	20250306	155300	703781310	5670	5670	5670	5670	0
356	20250306	155200	703781310	5670	5670	5670	5670	0
357	20250306	155100	703781310	5670	5670	5670	5670	0
358	20250306	155000	703781310	5670	5670	5670	5670	0
359	20250306	154900	703781310	5670	5670	5670	5670	0
360	20250306	154800	703781310	5670	5670	5670	5670	0
361	20250306	154700	703781310	5670	5670	5670	5670	0
362	20250306	154600	703781310	5670	5670	5670	5670	1858
363	20250306	154500	703781310	5670	5670	5670	5670	0
364	20250306	154400	703781310	5670	5670	5670	5670	0
365	20250306	154300	703781310	5670	5670	5670	5670	0
366	20250306	154200	703781310	5670	5670	5670	5670	0
367	20250306	154100	703781310	5670	5670	5670	5670	0
368	20250306	154000	703781310	5670	5670	5670	5670	0
369	20250306	153900	703781310	5670	5670	5670	5670	0
370	20250306	153800	703781310	5670	5670	5670	5670	0
371	20250306	153700	703781310	5670	5670	5670	5670	0
372	20250306	153600	703781310	5670	5670	5670	5670	0
373	20250306	153500	703781310	5670	5670	5670	5670	0
374	20250306	153400	703781310	5670	5670	5670	5670	0
375	20250306	153300	703781310	5670	5670	5670	5670	0
376	20250306	153200	703781310	5670	5670	5670	5670	0
377	20250306	153100	703781310	5670	5670	5670	5670	0
378	20250306	153000	703781310	5670	5670	5670	5670	1858
379	20250306	152900	693246450	5670	5670	5670	5670	0
380	20250306	152800	693246450	5670	5670	5670	5670	0
381	20250306	152700	693246450	5670	5670	5670	5670	0
382	20250306	152600	693246450	5670	5670	5670	5670	0
383	20250306	152500	693246450	5670	5670	5670	5670	0
384	20250306	152400	693246450	5670	5670	5670	5670	0
385	20250306	152300	693246450	5670	5670	5670	5670	0
386	20250306	152200	693246450	5670	5670	5670	5670	0
387	20250306	152100	693246450	5670	5670	5670	5670	0
388	20250306	152000	693246450	5670	5670	5670	5670	0
389	20250306	151900	693246450	5670	5690	5690	5670	587
390	20250306	151800	689918020	5690	5670	5690	5670	202
391	20250306	151700	688772640	5690	5690	5690	5690	3
392	20250306	151600	688755570	5690	5670	5690	5670	12
393	20250306	151500	688687490	5690	5690	5690	5690	0
394	20250306	151400	688687490	5690	5690	5690	5690	2
395	20250306	151300	688676110	5690	5680	5690	5680	1002
396	20250306	151200	682984730	5690	5690	5690	5690	303
397	20250306	151100	681260660	5690	5690	5690	5690	0
398	20250306	151000	681260660	5690	5650	5690	5650	688
399	20250306	150900	677373020	5690	5670	5690	5650	10560
400	20250306	150800	617662340	5690	5690	5690	5690	2
401	20250306	150700	617650960	5690	5690	5690	5690	3
402	20250306	150600	617633890	5690	5690	5690	5690	2
403	20250306	150500	617622510	5670	5690	5690	5670	398
404	20250306	150400	615365830	5670	5690	5690	5670	1175
405	20250306	150300	608693520	5690	5690	5690	5690	0
406	20250306	150200	608693520	5690	5690	5690	5690	1067
407	20250306	150100	602622290	5690	5690	5690	5690	2
408	20250306	150000	602610910	5690	5690	5690	5690	1
409	20250306	145900	602605220	5670	5670	5670	5670	1386
410	20250306	145800	594746600	5690	5670	5690	5670	124
411	20250306	145700	594043500	5680	5680	5690	5680	715
412	20250306	145600	589982290	5700	5700	5700	5700	9
413	20250306	145500	589930990	5680	5690	5700	5680	3739
414	20250306	145400	568663090	5700	5700	5700	5700	0
415	20250306	145300	568663090	5700	5700	5700	5700	100
416	20250306	145200	568093090	5700	5700	5700	5700	0
417	20250306	145100	568093090	5700	5700	5700	5700	8
418	20250306	145000	568047490	5690	5690	5690	5690	1
419	20250306	144900	568041800	5690	5690	5690	5690	1
420	20250306	144800	568036110	5690	5690	5690	5690	2
421	20250306	144700	568024730	5690	5690	5690	5690	1
422	20250306	144600	568019040	5700	5700	5700	5700	0
423	20250306	144500	568019040	5700	5700	5700	5700	0
424	20250306	144400	568019040	5700	5700	5700	5700	0
425	20250306	144300	568019040	5700	5700	5700	5700	2
426	20250306	144200	568007640	5710	5710	5710	5710	0
427	20250306	144100	568007640	5710	5710	5710	5710	0
428	20250306	144000	568007640	5710	5710	5710	5710	0
429	20250306	143900	568007640	5710	5710	5710	5710	0
430	20250306	143800	568007640	5710	5710	5710	5710	0
431	20250306	143700	568007640	5710	5710	5710	5710	0
432	20250306	143600	568007640	5710	5700	5710	5700	78
433	20250306	143500	567562950	5690	5700	5700	5690	108
434	20250306	143400	566947930	5700	5700	5700	5700	0
435	20250306	143300	566947930	5700	5700	5700	5700	0
436	20250306	143200	566947930	5700	5700	5700	5700	2
437	20250306	143100	566936530	5700	5695	5700	5680	2001
438	20250306	143000	555543655	5700	5700	5700	5700	100
439	20250306	142900	554973655	5700	5700	5700	5700	2
440	20250306	142800	554962255	5695	5695	5695	5695	263
441	20250306	142700	553464470	5700	5700	5700	5700	0
442	20250306	142600	553464470	5700	5700	5700	5700	0
443	20250306	142500	553464470	5700	5700	5700	5700	0
444	20250306	142400	553464470	5700	5700	5700	5700	0
445	20250306	142300	553464470	5700	5695	5700	5695	47
446	20250306	142200	553196790	5690	5700	5700	5690	123
447	20250306	142100	552496910	5700	5700	5700	5690	509
448	20250306	142000	549600650	5700	5700	5700	5700	0
449	20250306	141900	549600650	5700	5690	5700	5690	1021
450	20250306	141800	543791150	5700	5700	5700	5700	0
451	20250306	141700	543791150	5700	5700	5700	5700	2
452	20250306	141600	543779750	5700	5690	5700	5690	22
453	20250306	141500	543654550	5720	5720	5720	5720	0
454	20250306	141400	543654550	5720	5720	5720	5720	0
455	20250306	141300	543654550	5720	5720	5720	5720	0
456	20250306	141200	543654550	5720	5720	5720	5720	0
457	20250306	141100	543654550	5720	5720	5720	5720	0
458	20250306	141000	543654550	5720	5700	5720	5690	379
459	20250306	140900	541496890	5720	5720	5720	5720	0
460	20250306	140800	541496890	5720	5720	5720	5720	0
461	20250306	140700	541496890	5720	5720	5720	5720	2
462	20250306	140600	541485450	5710	5710	5710	5710	0
463	20250306	140500	541485450	5710	5710	5710	5710	10
464	20250306	140400	541428350	5720	5720	5720	5720	20
465	20250306	140300	541313950	5760	5760	5760	5760	0
466	20250306	140200	541313950	5760	5760	5760	5760	0
467	20250306	140100	541313950	5760	5760	5760	5760	15
468	20250306	140000	541227550	5780	5780	5780	5780	0
469	20250306	135900	541227550	5780	5690	5780	5690	6000
470	20250306	135800	506789030	5680	5680	5680	5680	211
471	20250306	135700	505590550	5690	5690	5690	5690	0
472	20250306	135600	505590550	5690	5690	5690	5690	0
473	20250306	135500	505590550	5690	5690	5690	5690	1
474	20250306	135400	505584860	5680	5680	5680	5680	0
475	20250306	135300	505584860	5680	5680	5680	5680	0
476	20250306	135200	505584860	5680	5680	5680	5680	0
477	20250306	135100	505584860	5680	5690	5690	5680	80
478	20250306	135000	505130260	5690	5690	5690	5690	0
479	20250306	134900	505130260	5690	5690	5690	5690	350
480	20250306	134800	503138760	5690	5690	5690	5690	350
481	20250306	134700	501147260	5690	5690	5690	5690	1
482	20250306	134600	501141570	5670	5670	5670	5670	0
483	20250306	134500	501141570	5670	5670	5670	5670	0
484	20250306	134400	501141570	5670	5670	5670	5670	0
485	20250306	134300	501141570	5670	5670	5670	5670	366
486	20250306	134200	499066350	5690	5690	5690	5690	0
487	20250306	134100	499066350	5690	5690	5690	5690	0
488	20250306	134000	499066350	5690	5690	5690	5690	0
489	20250306	133900	499066350	5690	5690	5690	5690	0
490	20250306	133800	499066350	5690	5690	5690	5690	0
491	20250306	133700	499066350	5690	5690	5690	5690	176
492	20250306	133600	498064910	5670	5670	5670	5670	400
493	20250306	133500	495796910	5680	5680	5680	5680	0
494	20250306	133400	495796910	5680	5680	5680	5680	0
495	20250306	133300	495796910	5680	5680	5680	5680	10
496	20250306	133200	495740110	5680	5680	5680	5680	546
497	20250306	133100	492638830	5680	5680	5680	5680	230
498	20250306	133000	491332430	5670	5670	5670	5670	0
499	20250306	132900	491332430	5670	5670	5670	5670	0
500	20250306	132800	491332430	5670	5670	5670	5670	54
501	20250306	132700	491026250	5670	5670	5670	5670	0
502	20250306	132600	491026250	5670	5670	5670	5670	0
503	20250306	132500	491026250	5670	5670	5670	5670	200
504	20250306	132400	489892250	5670	5670	5670	5670	18
505	20250306	132300	489790190	5670	5670	5670	5670	9
506	20250306	132200	489739160	5660	5660	5660	5660	0
507	20250306	132100	489739160	5660	5660	5660	5660	12
508	20250306	132000	489671240	5670	5670	5670	5670	0
509	20250306	131900	489671240	5670	5670	5670	5670	1
510	20250306	131800	489665570	5670	5670	5670	5670	6
511	20250306	131700	489631550	5660	5660	5660	5660	0
512	20250306	131600	489631550	5660	5660	5660	5660	261
513	20250306	131500	488154290	5660	5660	5660	5660	0
514	20250306	131400	488154290	5660	5660	5660	5660	0
515	20250306	131300	488154290	5660	5660	5660	5660	0
516	20250306	131200	488154290	5660	5660	5660	5660	0
517	20250306	131100	488154290	5660	5660	5660	5660	88
518	20250306	131000	487656210	5660	5670	5670	5660	267
519	20250306	130900	486144910	5670	5670	5670	5670	382
520	20250306	130800	483978970	5680	5680	5680	5680	0
521	20250306	130700	483978970	5680	5680	5680	5680	0
522	20250306	130600	483978970	5680	5680	5680	5680	100
523	20250306	130500	483410970	5680	5680	5680	5680	0
524	20250306	130400	483410970	5680	5680	5680	5680	20
525	20250306	130300	483297370	5680	5680	5680	5680	0
526	20250306	130200	483297370	5680	5680	5680	5680	0
527	20250306	130100	483297370	5680	5680	5680	5680	13
528	20250306	130000	483223530	5670	5670	5670	5670	0
529	20250306	125900	483223530	5670	5670	5670	5670	1
530	20250306	125800	483217860	5680	5680	5680	5680	0
531	20250306	125700	483217860	5680	5680	5680	5680	0
532	20250306	125600	483217860	5680	5680	5680	5680	10
533	20250306	125500	483161060	5680	5680	5680	5680	200
534	20250306	125400	482025060	5680	5680	5680	5680	5
535	20250306	125300	481996660	5680	5680	5680	5680	1
536	20250306	125200	481990980	5670	5680	5680	5670	101
537	20250306	125100	481417310	5680	5680	5680	5680	9
538	20250306	125000	481366190	5690	5690	5690	5690	0
539	20250306	124900	481366190	5690	5690	5690	5690	1
540	20250306	124800	481360500	5680	5680	5680	5680	16
541	20250306	124700	481269620	5690	5690	5690	5690	1
542	20250306	124600	481263930	5680	5690	5690	5680	3
543	20250306	124500	481246870	5700	5700	5700	5700	0
544	20250306	124400	481246870	5700	5700	5700	5700	0
545	20250306	124300	481246870	5700	5690	5700	5690	2000
546	20250306	124200	469851400	5690	5680	5690	5680	11
547	20250306	124100	469788910	5660	5660	5660	5660	985
548	20250306	124000	464213810	5690	5690	5690	5690	0
549	20250306	123900	464213810	5690	5690	5690	5690	0
550	20250306	123800	464213810	5690	5690	5690	5690	1
551	20250306	123700	464208120	5670	5680	5680	5670	3486
552	20250306	123600	444442450	5680	5680	5680	5680	1005
553	20250306	123500	438734050	5680	5680	5680	5680	1
554	20250306	123400	438728370	5690	5690	5690	5690	0
555	20250306	123300	438728370	5690	5680	5690	5670	2517
556	20250306	123200	424436960	5680	5680	5680	5680	0
557	20250306	123100	424436960	5680	5680	5680	5680	0
558	20250306	123000	424436960	5680	5680	5680	5680	40
559	20250306	122900	424209760	5680	5680	5680	5680	0
560	20250306	122800	424209760	5680	5690	5690	5680	2016
561	20250306	122700	412758850	5690	5690	5690	5690	0
562	20250306	122600	412758850	5690	5690	5690	5690	40
563	20250306	122500	412531250	5700	5700	5700	5700	1010
564	20250306	122400	406774250	5700	5700	5700	5700	0
565	20250306	122300	406774250	5700	5700	5700	5700	0
566	20250306	122200	406774250	5700	5700	5700	5700	0
567	20250306	122100	406774250	5700	5700	5700	5700	0
568	20250306	122000	406774250	5700	5700	5700	5700	0
569	20250306	121900	406774250	5700	5700	5700	5700	0
570	20250306	121800	406774250	5700	5700	5700	5700	0
571	20250306	121700	406774250	5700	5700	5700	5700	0
572	20250306	121600	406774250	5700	5700	5700	5700	0
573	20250306	121500	406774250	5700	5700	5700	5700	0
574	20250306	121400	406774250	5700	5700	5700	5700	0
575	20250306	121300	406774250	5700	5700	5700	5700	1
576	20250306	121200	406768550	5680	5690	5690	5680	288
577	20250306	121100	405129940	5700	5700	5700	5700	0
578	20250306	121000	405129940	5700	5700	5700	5700	0
579	20250306	120900	405129940	5700	5700	5700	5700	0
580	20250306	120800	405129940	5700	5700	5700	5700	1
581	20250306	120700	405124240	5700	5700	5700	5700	0
582	20250306	120600	405124240	5700	5700	5700	5700	5
583	20250306	120500	405095740	5700	5700	5700	5700	0
584	20250306	120400	405095740	5700	5700	5700	5700	1
585	20250306	120300	405090040	5700	5700	5700	5700	10
586	20250306	120200	405033040	5710	5710	5710	5710	0
587	20250306	120100	405033040	5710	5710	5710	5710	1
588	20250306	120000	405027330	5690	5690	5690	5690	10
589	20250306	115900	404970430	5680	5680	5680	5680	99
590	20250306	115800	404408110	5710	5710	5710	5710	2
591	20250306	115700	404396690	5700	5700	5700	5700	18
592	20250306	115600	404294090	5710	5710	5710	5710	35
593	20250306	115500	404094240	5710	5710	5710	5710	0
594	20250306	115400	404094240	5710	5710	5710	5710	2
595	20250306	115300	404082820	5710	5700	5710	5700	34
596	20250306	115200	403888970	5700	5700	5700	5700	0
597	20250306	115100	403888970	5700	5700	5700	5700	71
598	20250306	115000	403484270	5700	5700	5700	5700	0
599	20250306	114900	403484270	5700	5700	5700	5700	47
600	20250306	114800	403216370	5700	5700	5700	5700	2
601	20250306	114700	403204970	5700	5690	5700	5680	40
602	20250306	114600	402977690	5700	5700	5700	5700	0
603	20250306	114500	402977690	5700	5700	5700	5700	0
604	20250306	114400	402977690	5700	5690	5700	5680	2630
605	20250306	114300	388032140	5700	5700	5700	5700	0
606	20250306	114200	388032140	5700	5700	5700	5700	0
607	20250306	114100	388032140	5700	5700	5700	5700	0
608	20250306	114000	388032140	5700	5700	5700	5700	50
609	20250306	113900	387747140	5700	5700	5700	5700	1
610	20250306	113800	387741440	5690	5690	5690	5690	0
611	20250306	113700	387741440	5690	5690	5690	5690	0
612	20250306	113600	387741440	5690	5700	5700	5690	3
613	20250306	113500	387724350	5700	5700	5700	5700	52
614	20250306	113400	387427950	5700	5700	5700	5700	1
615	20250306	113300	387422250	5700	5700	5700	5700	1
616	20250306	113200	387416550	5700	5700	5700	5700	0
617	20250306	113100	387416550	5700	5700	5700	5700	0
618	20250306	113000	387416550	5700	5700	5700	5700	1
619	20250306	112900	387410850	5700	5700	5700	5700	2
620	20250306	112800	387399450	5700	5700	5700	5700	0
621	20250306	112700	387399450	5700	5700	5700	5700	0
622	20250306	112600	387399450	5700	5700	5700	5700	0
623	20250306	112500	387399450	5700	5700	5700	5700	0
624	20250306	112400	387399450	5700	5700	5700	5700	0
625	20250306	112300	387399450	5700	5700	5700	5700	0
626	20250306	112200	387399450	5700	5700	5700	5700	2
627	20250306	112100	387388050	5700	5700	5700	5700	103
628	20250306	112000	386800950	5710	5710	5710	5710	20
629	20250306	111900	386686750	5710	5710	5710	5710	0
630	20250306	111800	386686750	5710	5700	5710	5690	2914
631	20250306	111700	370085200	5700	5700	5700	5700	3
632	20250306	111600	370068100	5690	5690	5690	5690	0
633	20250306	111500	370068100	5690	5690	5690	5690	173
634	20250306	111400	369083730	5690	5690	5690	5690	2
635	20250306	111300	369072350	5670	5690	5690	5670	39
636	20250306	111200	368851160	5690	5690	5690	5690	100
637	20250306	111100	368282160	5690	5690	5690	5690	0
638	20250306	111000	368282160	5690	5690	5690	5690	15
639	20250306	110900	368196810	5690	5690	5690	5690	0
640	20250306	110800	368196810	5690	5690	5690	5690	0
641	20250306	110700	368196810	5690	5690	5690	5690	0
642	20250306	110600	368196810	5690	5690	5690	5690	7
643	20250306	110500	368156980	5690	5690	5690	5690	2
644	20250306	110400	368145600	5660	5690	5690	5660	5022
645	20250306	110300	339664555	5685	5685	5685	5685	1
646	20250306	110200	339658870	5685	5685	5685	5685	200
647	20250306	110100	338521870	5690	5690	5690	5690	0
648	20250306	110000	338521870	5690	5690	5690	5690	0
649	20250306	105900	338521870	5690	5690	5690	5690	0
650	20250306	105800	338521870	5690	5690	5690	5690	2
651	20250306	105700	338510490	5685	5685	5685	5685	120
652	20250306	105600	337828290	5690	5690	5690	5690	20
653	20250306	105500	337714490	5690	5690	5690	5690	25
654	20250306	105400	337572240	5690	5690	5690	5690	0
655	20250306	105300	337572240	5690	5690	5690	5690	10
656	20250306	105200	337515340	5690	5690	5690	5690	0
657	20250306	105100	337515340	5690	5690	5690	5690	25
658	20250306	105000	337373090	5690	5690	5690	5690	22
659	20250306	104900	337247910	5685	5690	5690	5685	408
660	20250306	104800	334928395	5690	5690	5690	5690	1
661	20250306	104700	334922705	5690	5690	5690	5690	1
662	20250306	104600	334917015	5690	5690	5690	5690	235
663	20250306	104500	333579865	5700	5700	5700	5700	1
664	20250306	104400	333574165	5680	5690	5700	5680	117
665	20250306	104300	332908565	5690	5680	5690	5680	449
666	20250306	104200	330358235	5680	5680	5680	5680	53
667	20250306	104100	330057195	5690	5690	5690	5690	11
668	20250306	104000	329994605	5680	5700	5700	5680	347
669	20250306	103900	328022835	5700	5700	5700	5700	0
670	20250306	103800	328022835	5700	5700	5700	5700	0
671	20250306	103700	328022835	5700	5700	5700	5700	1
672	20250306	103600	328017135	5670	5700	5700	5670	100
673	20250306	103500	327449875	5680	5680	5680	5680	1032
674	20250306	103400	321588115	5680	5680	5680	5680	10
675	20250306	103300	321531315	5680	5680	5680	5680	0
676	20250306	103200	321531315	5680	5680	5680	5680	0
677	20250306	103100	321531315	5680	5680	5680	5680	1
678	20250306	103000	321525635	5670	5670	5670	5670	250
679	20250306	102900	320108135	5680	5690	5690	5680	1662
680	20250306	102800	310662845	5700	5690	5700	5690	61
681	20250306	102700	310315745	5700	5690	5700	5690	1260
682	20250306	102600	303136345	5690	5690	5690	5690	20
683	20250306	102500	303022545	5680	5680	5680	5680	13
684	20250306	102400	302948705	5690	5690	5690	5690	180
685	20250306	102300	301924505	5700	5700	5700	5700	1
686	20250306	102200	301918805	5690	5700	5700	5690	742
687	20250306	102100	297694995	5700	5700	5700	5700	0
688	20250306	102000	297694995	5700	5700	5700	5700	2
689	20250306	101900	297683595	5690	5700	5700	5690	26
690	20250306	101800	297535645	5700	5700	5700	5700	0
691	20250306	101700	297535645	5700	5700	5700	5700	100
692	20250306	101600	296965645	5700	5690	5700	5680	195
693	20250306	101500	295856935	5700	5700	5700	5700	51
694	20250306	101400	295566235	5700	5700	5700	5700	1
695	20250306	101300	295560535	5700	5700	5700	5700	0
696	20250306	101200	295560535	5700	5700	5700	5700	503
697	20250306	101100	292693435	5700	5690	5700	5690	417
698	20250306	101000	290320685	5690	5670	5690	5670	2221
699	20250306	100900	277727595	5680	5685	5685	5680	101
700	20250306	100800	277153910	5690	5690	5690	5670	3360
701	20250306	100700	258072380	5680	5680	5680	5680	410
702	20250306	100600	255743580	5700	5700	5700	5700	2
703	20250306	100500	255732180	5700	5670	5700	5670	31
704	20250306	100400	255556380	5660	5690	5700	5660	6601
705	20250306	100300	218150260	5690	5710	5710	5690	61
706	20250306	100200	217803150	5680	5690	5720	5680	3104
707	20250306	100100	200149410	5700	5710	5720	5700	7381
708	20250306	100000	158047200	5720	5720	5720	5720	1
709	20250306	095900	158041480	5740	5740	5740	5740	1
710	20250306	095800	158035740	5710	5710	5740	5710	23
711	20250306	095700	157904350	5740	5710	5740	5710	27
712	20250306	095600	157750150	5740	5740	5740	5710	2287
713	20250306	095500	144672170	5730	5730	5730	5730	25
714	20250306	095400	144528920	5750	5750	5750	5750	2
715	20250306	095300	144517420	5730	5730	5730	5730	1
716	20250306	095200	144511690	5750	5750	5750	5750	0
717	20250306	095100	144511690	5750	5750	5750	5750	0
718	20250306	095000	144511690	5750	5720	5750	5720	140
719	20250306	094900	143710740	5750	5730	5750	5720	1173
720	20250306	094800	136998740	5760	5750	5760	5750	41
721	20250306	094700	136762920	5750	5740	5750	5740	73
722	20250306	094600	136343880	5740	5740	5740	5730	534
723	20250306	094500	133283190	5740	5730	5740	5730	12
724	20250306	094400	133214410	5740	5740	5740	5740	6
725	20250306	094300	133179970	5740	5740	5740	5740	1
726	20250306	094200	133174230	5740	5740	5740	5740	1
727	20250306	094100	133168490	5740	5740	5740	5740	146
728	20250306	094000	132330450	5730	5730	5730	5730	234
729	20250306	093900	130989630	5730	5730	5730	5730	0
730	20250306	093800	130989630	5730	5730	5730	5720	279
731	20250306	093700	129393600	5730	5710	5740	5710	736
732	20250306	093600	125182160	5740	5720	5740	5700	3923
733	20250306	093500	102796310	5720	5740	5740	5720	722
734	20250306	093400	98666410	5740	5740	5740	5740	1
735	20250306	093300	98660670	5740	5740	5740	5740	5
736	20250306	093200	98631970	5740	5730	5740	5730	6
737	20250306	093100	98597580	5720	5740	5740	5720	1016
738	20250306	093000	92766060	5750	5750	5750	5750	10
739	20250306	092900	92708560	5750	5750	5750	5750	2
740	20250306	092800	92697060	5750	5730	5750	5720	2890
741	20250306	092700	76156560	5750	5730	5750	5730	828
742	20250306	092600	71412040	5730	5740	5750	5730	69
743	20250306	092500	71016510	5760	5740	5770	5730	117
744	20250306	092400	70345150	5780	5750	5780	5740	1180
745	20250306	092300	63569670	5780	5750	5780	5750	290
746	20250306	092200	61902140	5800	5800	5800	5800	2
747	20250306	092100	61890540	5760	5800	5800	5760	3891
748	20250306	092000	39435550	5830	5830	5830	5830	0
749	20250306	091900	39435550	5830	5830	5830	5830	15
750	20250306	091800	39348100	5830	5830	5830	5830	0
751	20250306	091700	39348100	5830	5830	5830	5830	0
752	20250306	091600	39348100	5830	5830	5830	5830	10
753	20250306	091500	39289800	5830	5830	5830	5830	2
754	20250306	091400	39278140	5830	5810	5830	5810	52
755	20250306	091300	38975980	5830	5800	5830	5800	67
756	20250306	091200	38586870	5780	5800	5800	5780	1332
757	20250306	091100	30867010	5800	5800	5800	5800	1
758	20250306	091000	30861210	5800	5800	5800	5800	1
759	20250306	090900	30855410	5800	5800	5800	5800	249
760	20250306	090800	29411210	5760	5760	5770	5760	638
761	20250306	090700	25736310	5770	5850	5850	5770	2662
762	20250306	090600	10309370	5850	5850	5850	5850	0
763	20250306	090500	10309370	5850	5800	5850	5780	519
764	20250306	090400	7304510	5870	5870	5870	5870	3
765	20250306	090300	7286900	5870	5870	5870	5870	0
766	20250306	090200	7286900	5870	5870	5870	5840	387
767	20250306	090100	5023710	5930	5930	5930	5930	0
768	20250306	090000	5023710	5930	5930	5940	5860	855