KissMeData/472850/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	215800	150793220	5670	5670	5670	5670	551
3	20250310	215700	150793220	5670	5670	5670	5670	0
4	20250310	215600	150793220	5670	5670	5670	5670	0
5	20250310	215500	150793220	5670	5670	5670	5670	0
6	20250310	215400	150793220	5670	5670	5670	5670	0
7	20250310	215300	150793220	5670	5670	5670	5670	0
8	20250310	215200	150793220	5670	5670	5670	5670	0
9	20250310	215100	150793220	5670	5670	5670	5670	0
10	20250310	215000	150793220	5670	5670	5670	5670	0
11	20250310	214900	150793220	5670	5670	5670	5670	0
12	20250310	214800	150793220	5670	5670	5670	5670	0
13	20250310	214700	150793220	5670	5670	5670	5670	0
14	20250310	214600	150793220	5670	5670	5670	5670	0
15	20250310	214500	150793220	5670	5670	5670	5670	0
16	20250310	214400	150793220	5670	5670	5670	5670	0
17	20250310	214300	150793220	5670	5670	5670	5670	0
18	20250310	214200	150793220	5670	5670	5670	5670	0
19	20250310	214100	150793220	5670	5670	5670	5670	0
20	20250310	214000	150793220	5670	5670	5670	5670	0
21	20250310	213900	150793220	5670	5670	5670	5670	0
22	20250310	213800	150793220	5670	5670	5670	5670	0
23	20250310	213700	150793220	5670	5670	5670	5670	0
24	20250310	213600	150793220	5670	5670	5670	5670	0
25	20250310	213500	150793220	5670	5670	5670	5670	0
26	20250310	213400	150793220	5670	5670	5670	5670	0
27	20250310	213300	150793220	5670	5670	5670	5670	0
28	20250310	213200	150793220	5670	5670	5670	5670	0
29	20250310	213100	150793220	5670	5670	5670	5670	0
30	20250310	213000	150793220	5670	5670	5670	5670	0
31	20250310	212900	150793220	5670	5670	5670	5670	0
32	20250310	212800	150793220	5670	5670	5670	5670	551
33	20250310	212700	150793220	5670	5670	5670	5670	0
34	20250310	212600	150793220	5670	5670	5670	5670	0
35	20250310	212500	150793220	5670	5670	5670	5670	0
36	20250310	212400	150793220	5670	5670	5670	5670	0
37	20250310	212300	150793220	5670	5670	5670	5670	0
38	20250310	212200	150793220	5670	5670	5670	5670	0
39	20250310	212100	150793220	5670	5670	5670	5670	0
40	20250310	212000	150793220	5670	5670	5670	5670	0
41	20250310	211900	150793220	5670	5670	5670	5670	0
42	20250310	211800	150793220	5670	5670	5670	5670	0
43	20250310	211700	150793220	5670	5670	5670	5670	0
44	20250310	211600	150793220	5670	5670	5670	5670	0
45	20250310	211500	150793220	5670	5670	5670	5670	0
46	20250310	211400	150793220	5670	5670	5670	5670	0
47	20250310	211300	150793220	5670	5670	5670	5670	0
48	20250310	211200	150793220	5670	5670	5670	5670	0
49	20250310	211100	150793220	5670	5670	5670	5670	0
50	20250310	211000	150793220	5670	5670	5670	5670	0
51	20250310	210900	150793220	5670	5670	5670	5670	0
52	20250310	210800	150793220	5670	5670	5670	5670	0
53	20250310	210700	150793220	5670	5670	5670	5670	0
54	20250310	210600	150793220	5670	5670	5670	5670	0
55	20250310	210500	150793220	5670	5670	5670	5670	0
56	20250310	210400	150793220	5670	5670	5670	5670	0
57	20250310	210300	150793220	5670	5670	5670	5670	0
58	20250310	210200	150793220	5670	5670	5670	5670	0
59	20250310	210100	150793220	5670	5670	5670	5670	0
60	20250310	210000	150793220	5670	5670	5670	5670	0
61	20250310	205900	150793220	5670	5670	5670	5670	0
62	20250310	205800	150793220	5670	5670	5670	5670	551
63	20250310	205700	150793220	5670	5670	5670	5670	0
64	20250310	205600	150793220	5670	5670	5670	5670	0
65	20250310	205500	150793220	5670	5670	5670	5670	0
66	20250310	205400	150793220	5670	5670	5670	5670	0
67	20250310	205300	150793220	5670	5670	5670	5670	0
68	20250310	205200	150793220	5670	5670	5670	5670	0
69	20250310	205100	150793220	5670	5670	5670	5670	0
70	20250310	205000	150793220	5670	5670	5670	5670	0
71	20250310	204900	150793220	5670	5670	5670	5670	0
72	20250310	204800	150793220	5670	5670	5670	5670	0
73	20250310	204700	150793220	5670	5670	5670	5670	0
74	20250310	204600	150793220	5670	5670	5670	5670	0
75	20250310	204500	150793220	5670	5670	5670	5670	0
76	20250310	204400	150793220	5670	5670	5670	5670	0
77	20250310	204300	150793220	5670	5670	5670	5670	0
78	20250310	204200	150793220	5670	5670	5670	5670	0
79	20250310	204100	150793220	5670	5670	5670	5670	0
80	20250310	204000	150793220	5670	5670	5670	5670	0
81	20250310	203900	150793220	5670	5670	5670	5670	0
82	20250310	203800	150793220	5670	5670	5670	5670	0
83	20250310	203700	150793220	5670	5670	5670	5670	0
84	20250310	203600	150793220	5670	5670	5670	5670	0
85	20250310	203500	150793220	5670	5670	5670	5670	0
86	20250310	203400	150793220	5670	5670	5670	5670	0
87	20250310	203300	150793220	5670	5670	5670	5670	0
88	20250310	203200	150793220	5670	5670	5670	5670	0
89	20250310	203100	150793220	5670	5670	5670	5670	0
90	20250310	203000	150793220	5670	5670	5670	5670	0
91	20250310	202900	150793220	5670	5670	5670	5670	0
92	20250310	202800	150793220	5670	5670	5670	5670	551
93	20250310	202700	150793220	5670	5670	5670	5670	0
94	20250310	202600	150793220	5670	5670	5670	5670	0
95	20250310	202500	150793220	5670	5670	5670	5670	0
96	20250310	202400	150793220	5670	5670	5670	5670	0
97	20250310	202300	150793220	5670	5670	5670	5670	0
98	20250310	202200	150793220	5670	5670	5670	5670	0
99	20250310	202100	150793220	5670	5670	5670	5670	0
100	20250310	202000	150793220	5670	5670	5670	5670	0
101	20250310	201900	150793220	5670	5670	5670	5670	0
102	20250310	201800	150793220	5670	5670	5670	5670	0
103	20250310	201700	150793220	5670	5670	5670	5670	0
104	20250310	201600	150793220	5670	5670	5670	5670	0
105	20250310	201500	150793220	5670	5670	5670	5670	0
106	20250310	201400	150793220	5670	5670	5670	5670	0
107	20250310	201300	150793220	5670	5670	5670	5670	0
108	20250310	201200	150793220	5670	5670	5670	5670	0
109	20250310	201100	150793220	5670	5670	5670	5670	0
110	20250310	201000	150793220	5670	5670	5670	5670	0
111	20250310	200900	150793220	5670	5670	5670	5670	0
112	20250310	200800	150793220	5670	5670	5670	5670	0
113	20250310	200700	150793220	5670	5670	5670	5670	0
114	20250310	200600	150793220	5670	5670	5670	5670	0
115	20250310	200500	150793220	5670	5670	5670	5670	0
116	20250310	200400	150793220	5670	5670	5670	5670	0
117	20250310	200300	150793220	5670	5670	5670	5670	0
118	20250310	200200	150793220	5670	5670	5670	5670	0
119	20250310	200100	150793220	5670	5670	5670	5670	0
120	20250310	200000	150793220	5670	5670	5670	5670	0
121	20250310	195900	150793220	5670	5670	5670	5670	0
122	20250310	195800	150793220	5670	5670	5670	5670	551
123	20250310	195700	150793220	5670	5670	5670	5670	0
124	20250310	195600	150793220	5670	5670	5670	5670	0
125	20250310	195500	150793220	5670	5670	5670	5670	0
126	20250310	195400	150793220	5670	5670	5670	5670	0
127	20250310	195300	150793220	5670	5670	5670	5670	0
128	20250310	195200	150793220	5670	5670	5670	5670	0
129	20250310	195100	150793220	5670	5670	5670	5670	0
130	20250310	195000	150793220	5670	5670	5670	5670	0
131	20250310	194900	150793220	5670	5670	5670	5670	0
132	20250310	194800	150793220	5670	5670	5670	5670	0
133	20250310	194700	150793220	5670	5670	5670	5670	0
134	20250310	194600	150793220	5670	5670	5670	5670	0
135	20250310	194500	150793220	5670	5670	5670	5670	0
136	20250310	194400	150793220	5670	5670	5670	5670	0
137	20250310	194300	150793220	5670	5670	5670	5670	0
138	20250310	194200	150793220	5670	5670	5670	5670	0
139	20250310	194100	150793220	5670	5670	5670	5670	0
140	20250310	194000	150793220	5670	5670	5670	5670	0
141	20250310	193900	150793220	5670	5670	5670	5670	0
142	20250310	193800	150793220	5670	5670	5670	5670	0
143	20250310	193700	150793220	5670	5670	5670	5670	0
144	20250310	193600	150793220	5670	5670	5670	5670	0
145	20250310	193500	150793220	5670	5670	5670	5670	0
146	20250310	193400	150793220	5670	5670	5670	5670	0
147	20250310	193300	150793220	5670	5670	5670	5670	0
148	20250310	193200	150793220	5670	5670	5670	5670	0
149	20250310	193100	150793220	5670	5670	5670	5670	0
150	20250310	193000	150793220	5670	5670	5670	5670	0
151	20250310	192900	150793220	5670	5670	5670	5670	0
152	20250310	192800	150793220	5670	5670	5670	5670	551
153	20250310	192700	150793220	5670	5670	5670	5670	0
154	20250310	192600	150793220	5670	5670	5670	5670	0
155	20250310	192500	150793220	5670	5670	5670	5670	0
156	20250310	192400	150793220	5670	5670	5670	5670	0
157	20250310	192300	150793220	5670	5670	5670	5670	0
158	20250310	192200	150793220	5670	5670	5670	5670	0
159	20250310	192100	150793220	5670	5670	5670	5670	0
160	20250310	192000	150793220	5670	5670	5670	5670	0
161	20250310	191900	150793220	5670	5670	5670	5670	0
162	20250310	191800	150793220	5670	5670	5670	5670	0
163	20250310	191700	150793220	5670	5670	5670	5670	0
164	20250310	191600	150793220	5670	5670	5670	5670	0
165	20250310	191500	150793220	5670	5670	5670	5670	0
166	20250310	191400	150793220	5670	5670	5670	5670	0
167	20250310	191300	150793220	5670	5670	5670	5670	0
168	20250310	191200	150793220	5670	5670	5670	5670	0
169	20250310	191100	150793220	5670	5670	5670	5670	0
170	20250310	191000	150793220	5670	5670	5670	5670	0
171	20250310	190900	150793220	5670	5670	5670	5670	0
172	20250310	190800	150793220	5670	5670	5670	5670	0
173	20250310	190700	150793220	5670	5670	5670	5670	0
174	20250310	190600	150793220	5670	5670	5670	5670	0
175	20250310	190500	150793220	5670	5670	5670	5670	0
176	20250310	190400	150793220	5670	5670	5670	5670	0
177	20250310	190300	150793220	5670	5670	5670	5670	0
178	20250310	190200	150793220	5670	5670	5670	5670	0
179	20250310	190100	150793220	5670	5670	5670	5670	0
180	20250310	190000	150793220	5670	5670	5670	5670	0
181	20250310	185900	150793220	5670	5670	5670	5670	0
182	20250310	185800	150793220	5670	5670	5670	5670	551
183	20250310	185700	150793220	5670	5670	5670	5670	0
184	20250310	185600	150793220	5670	5670	5670	5670	0
185	20250310	185500	150793220	5670	5670	5670	5670	0
186	20250310	185400	150793220	5670	5670	5670	5670	0
187	20250310	185300	150793220	5670	5670	5670	5670	0
188	20250310	185200	150793220	5670	5670	5670	5670	0
189	20250310	185100	150793220	5670	5670	5670	5670	0
190	20250310	185000	150793220	5670	5670	5670	5670	0
191	20250310	184900	150793220	5670	5670	5670	5670	0
192	20250310	184800	150793220	5670	5670	5670	5670	0
193	20250310	184700	150793220	5670	5670	5670	5670	0
194	20250310	184600	150793220	5670	5670	5670	5670	0
195	20250310	184500	150793220	5670	5670	5670	5670	0
196	20250310	184400	150793220	5670	5670	5670	5670	0
197	20250310	184300	150793220	5670	5670	5670	5670	0
198	20250310	184200	150793220	5670	5670	5670	5670	0
199	20250310	184100	150793220	5670	5670	5670	5670	0
200	20250310	184000	150793220	5670	5670	5670	5670	0
201	20250310	183900	150793220	5670	5670	5670	5670	0
202	20250310	183800	150793220	5670	5670	5670	5670	0
203	20250310	183700	150793220	5670	5670	5670	5670	0
204	20250310	183600	150793220	5670	5670	5670	5670	0
205	20250310	183500	150793220	5670	5670	5670	5670	0
206	20250310	183400	150793220	5670	5670	5670	5670	0
207	20250310	183300	150793220	5670	5670	5670	5670	0
208	20250310	183200	150793220	5670	5670	5670	5670	0
209	20250310	183100	150793220	5670	5670	5670	5670	0
210	20250310	183000	150793220	5670	5670	5670	5670	0
211	20250310	182900	150793220	5670	5670	5670	5670	0
212	20250310	182800	150793220	5670	5670	5670	5670	551
213	20250310	182700	150793220	5670	5670	5670	5670	0
214	20250310	182600	150793220	5670	5670	5670	5670	0
215	20250310	182500	150793220	5670	5670	5670	5670	0
216	20250310	182400	150793220	5670	5670	5670	5670	0
217	20250310	182300	150793220	5670	5670	5670	5670	0
218	20250310	182200	150793220	5670	5670	5670	5670	0
219	20250310	182100	150793220	5670	5670	5670	5670	0
220	20250310	182000	150793220	5670	5670	5670	5670	0
221	20250310	181900	150793220	5670	5670	5670	5670	0
222	20250310	181800	150793220	5670	5670	5670	5670	0
223	20250310	181700	150793220	5670	5670	5670	5670	0
224	20250310	181600	150793220	5670	5670	5670	5670	0
225	20250310	181500	150793220	5670	5670	5670	5670	0
226	20250310	181400	150793220	5670	5670	5670	5670	0
227	20250310	181300	150793220	5670	5670	5670	5670	0
228	20250310	181200	150793220	5670	5670	5670	5670	0
229	20250310	181100	150793220	5670	5670	5670	5670	0
230	20250310	181000	150793220	5670	5670	5670	5670	0
231	20250310	180900	150793220	5670	5670	5670	5670	0
232	20250310	180800	150793220	5670	5670	5670	5670	0
233	20250310	180700	150793220	5670	5670	5670	5670	0
234	20250310	180600	150793220	5670	5670	5670	5670	0
235	20250310	180500	150793220	5670	5670	5670	5670	0
236	20250310	180400	150793220	5670	5670	5670	5670	0
237	20250310	180300	150793220	5670	5670	5670	5670	0
238	20250310	180200	150793220	5670	5670	5670	5670	0
239	20250310	180100	150793220	5670	5670	5670	5670	0
240	20250310	180000	150793220	5670	5670	5670	5670	0
241	20250310	175900	150793220	5670	5670	5670	5670	0
242	20250310	175800	150793220	5670	5670	5670	5670	551
243	20250310	175700	150793220	5670	5670	5670	5670	0
244	20250310	175600	150793220	5670	5670	5670	5670	0
245	20250310	175500	150793220	5670	5670	5670	5670	0
246	20250310	175400	150793220	5670	5670	5670	5670	0
247	20250310	175300	150793220	5670	5670	5670	5670	0
248	20250310	175200	150793220	5670	5670	5670	5670	0
249	20250310	175100	150793220	5670	5670	5670	5670	0
250	20250310	175000	150793220	5670	5670	5670	5670	0
251	20250310	174900	150793220	5670	5670	5670	5670	0
252	20250310	174800	150793220	5670	5670	5670	5670	0
253	20250310	174700	150793220	5670	5670	5670	5670	0
254	20250310	174600	150793220	5670	5670	5670	5670	0
255	20250310	174500	150793220	5670	5670	5670	5670	0
256	20250310	174400	150793220	5670	5670	5670	5670	0
257	20250310	174300	150793220	5670	5670	5670	5670	0
258	20250310	174200	150793220	5670	5670	5670	5670	0
259	20250310	174100	150793220	5670	5670	5670	5670	0
260	20250310	174000	150793220	5670	5670	5670	5670	0
261	20250310	173900	150793220	5670	5670	5670	5670	0
262	20250310	173800	150793220	5670	5670	5670	5670	0
263	20250310	173700	150793220	5670	5670	5670	5670	0
264	20250310	173600	150793220	5670	5670	5670	5670	0
265	20250310	173500	150793220	5670	5670	5670	5670	0
266	20250310	173400	150793220	5670	5670	5670	5670	0
267	20250310	173300	150793220	5670	5670	5670	5670	0
268	20250310	173200	150793220	5670	5670	5670	5670	0
269	20250310	173100	150793220	5670	5670	5670	5670	0
270	20250310	173000	150793220	5670	5670	5670	5670	0
271	20250310	172900	150793220	5670	5670	5670	5670	0
272	20250310	172800	150793220	5670	5670	5670	5670	551
273	20250310	172700	150793220	5670	5670	5670	5670	0
274	20250310	172600	150793220	5670	5670	5670	5670	0
275	20250310	172500	150793220	5670	5670	5670	5670	0
276	20250310	172400	150793220	5670	5670	5670	5670	0
277	20250310	172300	150793220	5670	5670	5670	5670	0
278	20250310	172200	150793220	5670	5670	5670	5670	0
279	20250310	172100	150793220	5670	5670	5670	5670	0
280	20250310	172000	150793220	5670	5670	5670	5670	0
281	20250310	171900	150793220	5670	5670	5670	5670	0
282	20250310	171800	150793220	5670	5670	5670	5670	0
283	20250310	171700	150793220	5670	5670	5670	5670	0
284	20250310	171600	150793220	5670	5670	5670	5670	0
285	20250310	171500	150793220	5670	5670	5670	5670	0
286	20250310	171400	150793220	5670	5670	5670	5670	0
287	20250310	171300	150793220	5670	5670	5670	5670	0
288	20250310	171200	150793220	5670	5670	5670	5670	0
289	20250310	171100	150793220	5670	5670	5670	5670	0
290	20250310	171000	150793220	5670	5670	5670	5670	0
291	20250310	170900	150793220	5670	5670	5670	5670	0
292	20250310	170800	150793220	5670	5670	5670	5670	0
293	20250310	170700	150793220	5670	5670	5670	5670	0
294	20250310	170600	150793220	5670	5670	5670	5670	0
295	20250310	170500	150793220	5670	5670	5670	5670	0
296	20250310	170400	150793220	5670	5670	5670	5670	0
297	20250310	170300	150793220	5670	5670	5670	5670	0
298	20250310	170200	150793220	5670	5670	5670	5670	0
299	20250310	170100	150793220	5670	5670	5670	5670	0
300	20250310	170000	150793220	5670	5670	5670	5670	0
301	20250310	165900	150793220	5670	5670	5670	5670	0
302	20250310	165800	150793220	5670	5670	5670	5670	551
303	20250310	165700	150793220	5670	5670	5670	5670	0
304	20250310	165600	150793220	5670	5670	5670	5670	0
305	20250310	165500	150793220	5670	5670	5670	5670	0
306	20250310	165400	150793220	5670	5670	5670	5670	0
307	20250310	165300	150793220	5670	5670	5670	5670	0
308	20250310	165200	150793220	5670	5670	5670	5670	0
309	20250310	165100	150793220	5670	5670	5670	5670	0
310	20250310	165000	150793220	5670	5670	5670	5670	0
311	20250310	164900	150793220	5670	5670	5670	5670	0
312	20250310	164800	150793220	5670	5670	5670	5670	0
313	20250310	164700	150793220	5670	5670	5670	5670	0
314	20250310	164600	150793220	5670	5670	5670	5670	0
315	20250310	164500	150793220	5670	5670	5670	5670	0
316	20250310	164400	150793220	5670	5670	5670	5670	0
317	20250310	164300	150793220	5670	5670	5670	5670	0
318	20250310	164200	150793220	5670	5670	5670	5670	0
319	20250310	164100	150793220	5670	5670	5670	5670	0
320	20250310	164000	150793220	5670	5670	5670	5670	0
321	20250310	163900	150793220	5670	5670	5670	5670	0
322	20250310	163800	150793220	5670	5670	5670	5670	0
323	20250310	163700	150793220	5670	5670	5670	5670	0
324	20250310	163600	150793220	5670	5670	5670	5670	0
325	20250310	163500	150793220	5670	5670	5670	5670	0
326	20250310	163400	150793220	5670	5670	5670	5670	0
327	20250310	163300	150793220	5670	5670	5670	5670	0
328	20250310	163200	150793220	5670	5670	5670	5670	0
329	20250310	163100	150793220	5670	5670	5670	5670	0
330	20250310	163000	150793220	5670	5670	5670	5670	0
331	20250310	162900	150793220	5670	5670	5670	5670	0
332	20250310	162800	150793220	5670	5670	5670	5670	551
333	20250310	162700	150793220	5670	5670	5670	5670	0
334	20250310	162600	150793220	5670	5670	5670	5670	0
335	20250310	162500	150793220	5670	5670	5670	5670	0
336	20250310	162400	150793220	5670	5670	5670	5670	0
337	20250310	162300	150793220	5670	5670	5670	5670	0
338	20250310	162200	150793220	5670	5670	5670	5670	0
339	20250310	162100	150793220	5670	5670	5670	5670	0
340	20250310	162000	150793220	5670	5670	5670	5670	0
341	20250310	161900	150793220	5670	5670	5670	5670	0
342	20250310	161800	150793220	5670	5670	5670	5670	0
343	20250310	161700	150793220	5670	5670	5670	5670	0
344	20250310	161600	150793220	5670	5670	5670	5670	0
345	20250310	161500	150793220	5670	5670	5670	5670	0
346	20250310	161400	150793220	5670	5670	5670	5670	0
347	20250310	161300	150793220	5670	5670	5670	5670	0
348	20250310	161200	150793220	5670	5670	5670	5670	0
349	20250310	161100	150793220	5670	5670	5670	5670	0
350	20250310	161000	150793220	5670	5670	5670	5670	0
351	20250310	160900	150793220	5670	5670	5670	5670	0
352	20250310	160800	150793220	5670	5670	5670	5670	0
353	20250310	160700	150793220	5670	5670	5670	5670	0
354	20250310	160600	150793220	5670	5670	5670	5670	0
355	20250310	160500	150793220	5670	5670	5670	5670	0
356	20250310	160400	150793220	5670	5670	5670	5670	0
357	20250310	160300	150793220	5670	5670	5670	5670	0
358	20250310	160200	150793220	5670	5670	5670	5670	0
359	20250310	160100	150793220	5670	5670	5670	5670	0
360	20250310	160000	150793220	5670	5670	5670	5670	0
361	20250310	155900	150793220	5670	5670	5670	5670	0
362	20250310	155800	150793220	5670	5670	5670	5670	551
363	20250310	155700	150793220	5670	5670	5670	5670	0
364	20250310	155600	150793220	5670	5670	5670	5670	0
365	20250310	155500	150793220	5670	5670	5670	5670	0
366	20250310	155400	150793220	5670	5670	5670	5670	0
367	20250310	155300	150793220	5670	5670	5670	5670	0
368	20250310	155200	150793220	5670	5670	5670	5670	0
369	20250310	155100	150793220	5670	5670	5670	5670	0
370	20250310	155000	150793220	5670	5670	5670	5670	0
371	20250310	154900	150793220	5670	5670	5670	5670	0
372	20250310	154800	150793220	5670	5670	5670	5670	0
373	20250310	154700	150793220	5670	5670	5670	5670	0
374	20250310	154600	150793220	5670	5670	5670	5670	0
375	20250310	154500	150793220	5670	5670	5670	5670	0
376	20250310	154400	150793220	5670	5670	5670	5670	0
377	20250310	154300	150793220	5670	5670	5670	5670	0
378	20250310	154200	150793220	5670	5670	5670	5670	0
379	20250310	154100	150793220	5670	5670	5670	5670	0
380	20250310	154000	150793220	5670	5670	5670	5670	0
381	20250310	153900	150793220	5670	5670	5670	5670	0
382	20250310	153800	150793220	5670	5670	5670	5670	0
383	20250310	153700	150793220	5670	5670	5670	5670	0
384	20250310	153600	150793220	5670	5670	5670	5670	0
385	20250310	153500	150793220	5670	5670	5670	5670	0
386	20250310	153400	150793220	5670	5670	5670	5670	0
387	20250310	153300	150793220	5670	5670	5670	5670	0
388	20250310	153200	150793220	5670	5670	5670	5670	0
389	20250310	153100	150793220	5670	5670	5670	5670	0
390	20250310	153000	150793220	5670	5670	5670	5670	551
391	20250310	152900	147669050	5680	5680	5680	5680	0
392	20250310	152800	147669050	5680	5680	5680	5680	0
393	20250310	152700	147669050	5680	5680	5680	5680	0
394	20250310	152600	147669050	5680	5680	5680	5680	0
395	20250310	152500	147669050	5680	5680	5680	5680	0
396	20250310	152400	147669050	5680	5680	5680	5680	0
397	20250310	152300	147669050	5680	5680	5680	5680	0
398	20250310	152200	147669050	5680	5680	5680	5680	0
399	20250310	152100	147669050	5680	5680	5680	5680	0
400	20250310	152000	147669050	5680	5680	5680	5680	0
401	20250310	151900	147669050	5680	5690	5690	5680	5
402	20250310	151800	147640610	5660	5650	5690	5650	305
403	20250310	151700	145914400	5690	5650	5690	5650	28
404	20250310	151600	145756160	5650	5650	5650	5650	0
405	20250310	151500	145756160	5650	5660	5660	5650	700
406	20250310	151400	141800580	5690	5690	5690	5690	0
407	20250310	151300	141800580	5690	5690	5690	5690	0
408	20250310	151200	141800580	5690	5690	5690	5690	0
409	20250310	151100	141800580	5690	5690	5690	5690	30
410	20250310	151000	141629880	5690	5680	5690	5660	134
411	20250310	150900	140869360	5660	5660	5660	5660	11
412	20250310	150800	140807100	5660	5660	5660	5660	0
413	20250310	150700	140807100	5660	5660	5660	5660	0
414	20250310	150600	140807100	5660	5660	5660	5660	0
415	20250310	150500	140807100	5660	5660	5660	5660	10
416	20250310	150400	140750500	5700	5670	5700	5670	301
417	20250310	150300	139043800	5670	5670	5670	5670	0
418	20250310	150200	139043800	5670	5670	5670	5670	451
419	20250310	150100	136486630	5670	5670	5670	5670	10
420	20250310	150000	136429930	5670	5670	5670	5670	0
421	20250310	145900	136429930	5670	5670	5670	5670	360
422	20250310	145800	134388730	5680	5680	5680	5680	6
423	20250310	145700	134354650	5670	5680	5680	5670	10
424	20250310	145600	134297930	5680	5680	5680	5680	0
425	20250310	145500	134297930	5680	5680	5680	5680	0
426	20250310	145400	134297930	5680	5680	5680	5680	1216
427	20250310	145300	127391050	5690	5690	5690	5690	379
428	20250310	145200	125234540	5700	5700	5700	5700	0
429	20250310	145100	125234540	5700	5700	5700	5700	7
430	20250310	145000	125194640	5700	5690	5700	5690	11
431	20250310	144900	125132040	5700	5700	5700	5700	10
432	20250310	144800	125075040	5700	5700	5700	5700	50
433	20250310	144700	124790040	5700	5690	5700	5690	24
434	20250310	144600	124653450	5690	5690	5690	5690	10
435	20250310	144500	124596550	5700	5700	5700	5700	0
436	20250310	144400	124596550	5700	5690	5700	5690	91
437	20250310	144300	124078750	5700	5700	5700	5700	0
438	20250310	144200	124078750	5700	5690	5700	5690	11
439	20250310	144100	124016150	5690	5680	5690	5680	6
440	20250310	144000	123982060	5680	5680	5680	5680	4
441	20250310	143900	123959340	5680	5680	5680	5680	63
442	20250310	143800	123601500	5690	5690	5690	5690	1019
443	20250310	143700	117803390	5700	5700	5700	5700	130
444	20250310	143600	117062390	5700	5700	5700	5700	0
445	20250310	143500	117062390	5700	5700	5700	5700	0
446	20250310	143400	117062390	5700	5700	5700	5700	10
447	20250310	143300	117005390	5720	5720	5720	5720	0
448	20250310	143200	117005390	5720	5720	5720	5720	0
449	20250310	143100	117005390	5720	5700	5720	5700	11
450	20250310	143000	116942670	5700	5700	5700	5700	0
451	20250310	142900	116942670	5700	5700	5700	5700	0
452	20250310	142800	116942670	5700	5700	5700	5700	0
453	20250310	142700	116942670	5700	5700	5700	5700	10
454	20250310	142600	116885670	5720	5720	5720	5720	0
455	20250310	142500	116885670	5720	5720	5720	5720	5
456	20250310	142400	116857070	5690	5690	5690	5690	0
457	20250310	142300	116857070	5690	5720	5720	5690	11
458	20250310	142200	116794370	5700	5700	5700	5700	0
459	20250310	142100	116794370	5700	5700	5700	5700	0
460	20250310	142000	116794370	5700	5700	5700	5700	0
461	20250310	141900	116794370	5700	5700	5700	5700	10
462	20250310	141800	116737370	5700	5700	5700	5700	321
463	20250310	141700	114907670	5700	5720	5720	5700	2
464	20250310	141600	114896250	5720	5700	5720	5700	11
465	20250310	141500	114833530	5700	5700	5700	5700	0
466	20250310	141400	114833530	5700	5700	5700	5700	0
467	20250310	141300	114833530	5700	5700	5700	5700	0
468	20250310	141200	114833530	5700	5700	5700	5700	10
469	20250310	141100	114776530	5730	5730	5730	5730	0
470	20250310	141000	114776530	5730	5730	5730	5730	0
471	20250310	140900	114776530	5730	5730	5730	5730	0
472	20250310	140800	114776530	5730	5700	5730	5700	20
473	20250310	140700	114662230	5700	5700	5700	5700	0
474	20250310	140600	114662230	5700	5700	5700	5700	0
475	20250310	140500	114662230	5700	5700	5700	5700	619
476	20250310	140400	111133930	5700	5700	5700	5700	64
477	20250310	140300	110769130	5710	5710	5710	5710	1199
478	20250310	140200	103922840	5740	5720	5740	5720	27
479	20250310	140100	103768380	5710	5710	5710	5710	0
480	20250310	140000	103768380	5710	5710	5710	5710	125
481	20250310	135900	103054630	5720	5720	5720	5720	11
482	20250310	135800	102991710	5720	5720	5720	5720	1426
483	20250310	135700	94834990	5710	5710	5710	5710	10
484	20250310	135600	94777890	5720	5720	5720	5720	1
485	20250310	135500	94772170	5710	5710	5710	5710	0
486	20250310	135400	94772170	5710	5710	5710	5710	0
487	20250310	135300	94772170	5710	5710	5710	5710	10
488	20250310	135200	94715070	5720	5720	5720	5720	0
489	20250310	135100	94715070	5720	5720	5720	5720	0
490	20250310	135000	94715070	5720	5720	5720	5720	1
491	20250310	134900	94709350	5710	5710	5710	5710	35
492	20250310	134800	94509500	5720	5720	5720	5720	133
493	20250310	134700	93748740	5740	5740	5740	5740	0
494	20250310	134600	93748740	5740	5730	5740	5730	8
495	20250310	134500	93702850	5730	5740	5740	5720	23
496	20250310	134400	93571060	5740	5740	5740	5740	0
497	20250310	134300	93571060	5740	5740	5740	5740	1
498	20250310	134200	93565320	5720	5720	5720	5720	500
499	20250310	134100	90705320	5720	5720	5720	5720	10
500	20250310	134000	90648120	5720	5720	5720	5720	0
501	20250310	133900	90648120	5720	5720	5720	5720	0
502	20250310	133800	90648120	5720	5720	5720	5720	10
503	20250310	133700	90590920	5730	5730	5730	5730	0
504	20250310	133600	90590920	5730	5730	5730	5730	0
505	20250310	133500	90590920	5730	5730	5730	5730	0
506	20250310	133400	90590920	5730	5720	5730	5720	11
507	20250310	133300	90527990	5750	5750	5750	5750	0
508	20250310	133200	90527990	5750	5750	5750	5750	0
509	20250310	133100	90527990	5750	5750	5750	5750	1
510	20250310	133000	90522240	5720	5720	5720	5720	10
511	20250310	132900	90465040	5750	5750	5750	5750	1
512	20250310	132800	90459290	5720	5720	5720	5720	0
513	20250310	132700	90459290	5720	5720	5720	5720	0
514	20250310	132600	90459290	5720	5720	5720	5720	10
515	20250310	132500	90402090	5720	5720	5720	5720	0
516	20250310	132400	90402090	5720	5720	5720	5720	0
517	20250310	132300	90402090	5720	5720	5720	5720	10
518	20250310	132200	90344890	5720	5720	5720	5720	0
519	20250310	132100	90344890	5720	5720	5720	5720	0
520	20250310	132000	90344890	5720	5720	5720	5720	0
521	20250310	131900	90344890	5720	5750	5750	5720	30
522	20250310	131800	90172690	5750	5750	5750	5750	0
523	20250310	131700	90172690	5750	5750	5750	5750	0
524	20250310	131600	90172690	5750	5750	5750	5750	1
525	20250310	131500	90166940	5720	5720	5720	5720	10
526	20250310	131400	90109740	5750	5750	5750	5750	0
527	20250310	131300	90109740	5750	5750	5750	5750	50
528	20250310	131200	89822240	5750	5750	5750	5750	20
529	20250310	131100	89707240	5720	5720	5720	5720	10
530	20250310	131000	89650040	5750	5740	5750	5740	173
531	20250310	130900	88655370	5740	5740	5740	5740	173
532	20250310	130800	87662350	5720	5720	5720	5720	0
533	20250310	130700	87662350	5720	5720	5720	5720	11
534	20250310	130600	87599430	5720	5720	5720	5720	0
535	20250310	130500	87599430	5720	5720	5720	5720	0
536	20250310	130400	87599430	5720	5720	5720	5720	10
537	20250310	130300	87542230	5720	5720	5720	5720	0
538	20250310	130200	87542230	5720	5720	5720	5720	0
539	20250310	130100	87542230	5720	5720	5720	5720	0
540	20250310	130000	87542230	5720	5720	5720	5720	10
541	20250310	125900	87485030	5720	5720	5720	5720	0
542	20250310	125800	87485030	5720	5720	5720	5720	0
543	20250310	125700	87485030	5720	5720	5720	5720	0
544	20250310	125600	87485030	5720	5720	5720	5720	10
545	20250310	125500	87427830	5750	5750	5750	5750	0
546	20250310	125400	87427830	5750	5750	5750	5750	0
547	20250310	125300	87427830	5750	5750	5750	5750	0
548	20250310	125200	87427830	5750	5720	5750	5720	11
549	20250310	125100	87364880	5720	5720	5720	5720	0
550	20250310	125000	87364880	5720	5720	5720	5720	0
551	20250310	124900	87364880	5720	5720	5720	5720	10
552	20250310	124800	87307680	5710	5710	5710	5710	0
553	20250310	124700	87307680	5710	5710	5710	5710	0
554	20250310	124600	87307680	5710	5710	5710	5710	0
555	20250310	124500	87307680	5710	5720	5720	5710	10
556	20250310	124400	87250570	5720	5720	5720	5720	137
557	20250310	124300	86466930	5720	5730	5730	5720	122
558	20250310	124200	85768460	5740	5740	5740	5740	100
559	20250310	124100	85194460	5730	5730	5730	5730	10
560	20250310	124000	85137160	5750	5750	5750	5750	0
561	20250310	123900	85137160	5750	5750	5750	5750	501
562	20250310	123800	82256410	5730	5730	5730	5730	14
563	20250310	123700	82176190	5750	5720	5750	5720	11
564	20250310	123600	82113240	5750	5750	5750	5750	0
565	20250310	123500	82113240	5750	5750	5750	5750	1
566	20250310	123400	82107490	5750	5750	5750	5750	4
567	20250310	123300	82084490	5720	5740	5750	5720	5010
568	20250310	123200	53286860	5730	5730	5730	5730	0
569	20250310	123100	53286860	5730	5730	5730	5730	6
570	20250310	123000	53252480	5710	5710	5710	5710	10
571	20250310	122900	53195380	5710	5710	5710	5710	0
572	20250310	122800	53195380	5710	5710	5710	5710	0
573	20250310	122700	53195380	5710	5710	5710	5710	0
574	20250310	122600	53195380	5710	5710	5710	5710	10
575	20250310	122500	53138280	5740	5740	5740	5740	1
576	20250310	122400	53132540	5710	5710	5710	5710	0
577	20250310	122300	53132540	5710	5710	5710	5710	0
578	20250310	122200	53132540	5710	5710	5710	5710	10
579	20250310	122100	53075440	5720	5720	5720	5720	1
580	20250310	122000	53069720	5720	5720	5720	5720	0
581	20250310	121900	53069720	5720	5720	5720	5720	0
582	20250310	121800	53069720	5720	5720	5720	5720	402
583	20250310	121700	50770280	5740	5740	5740	5740	0
584	20250310	121600	50770280	5740	5740	5740	5740	0
585	20250310	121500	50770280	5740	5740	5740	5740	1
586	20250310	121400	50764540	5720	5740	5740	5720	14
587	20250310	121300	50684380	5720	5720	5720	5720	0
588	20250310	121200	50684380	5720	5720	5720	5720	0
589	20250310	121100	50684380	5720	5720	5720	5720	10
590	20250310	121000	50627180	5720	5720	5720	5720	0
591	20250310	120900	50627180	5720	5720	5720	5720	0
592	20250310	120800	50627180	5720	5720	5720	5720	0
593	20250310	120700	50627180	5720	5720	5720	5720	10
594	20250310	120600	50569980	5720	5720	5720	5720	0
595	20250310	120500	50569980	5720	5720	5720	5720	0
596	20250310	120400	50569980	5720	5720	5720	5720	0
597	20250310	120300	50569980	5720	5720	5720	5720	10
598	20250310	120200	50512780	5730	5730	5730	5730	0
599	20250310	120100	50512780	5730	5730	5730	5730	0
600	20250310	120000	50512780	5730	5730	5730	5730	0
601	20250310	115900	50512780	5730	5730	5730	5730	178
602	20250310	115800	49492840	5740	5740	5740	5740	0
603	20250310	115700	49492840	5740	5740	5740	5740	1
604	20250310	115600	49487100	5720	5720	5720	5720	10
605	20250310	115500	49429900	5740	5740	5740	5740	1
606	20250310	115400	49424160	5720	5720	5720	5720	0
607	20250310	115300	49424160	5720	5720	5720	5720	0
608	20250310	115200	49424160	5720	5720	5720	5720	10
609	20250310	115100	49366960	5740	5740	5740	5740	0
610	20250310	115000	49366960	5740	5740	5740	5740	0
611	20250310	114900	49366960	5740	5740	5740	5740	0
612	20250310	114800	49366960	5740	5720	5740	5720	11
613	20250310	114700	49304020	5740	5740	5740	5740	1
614	20250310	114600	49298280	5720	5720	5720	5720	0
615	20250310	114500	49298280	5720	5720	5720	5720	0
616	20250310	114400	49298280	5720	5720	5720	5720	10
617	20250310	114300	49241080	5720	5720	5720	5720	0
618	20250310	114200	49241080	5720	5720	5720	5720	0
619	20250310	114100	49241080	5720	5720	5720	5720	0
620	20250310	114000	49241080	5720	5720	5720	5720	10
621	20250310	113900	49183880	5740	5740	5740	5740	0
622	20250310	113800	49183880	5740	5740	5740	5740	3
623	20250310	113700	49166660	5710	5710	5710	5710	10
624	20250310	113600	49109560	5740	5740	5740	5740	0
625	20250310	113500	49109560	5740	5740	5740	5740	0
626	20250310	113400	49109560	5740	5740	5740	5740	1
627	20250310	113300	49103820	5710	5710	5710	5710	50
628	20250310	113200	48818320	5740	5740	5740	5740	0
629	20250310	113100	48818320	5740	5710	5740	5710	2
630	20250310	113000	48806870	5740	5740	5740	5740	1
631	20250310	112900	48801130	5710	5720	5720	5710	740
632	20250310	112800	44571480	5740	5740	5740	5740	0
633	20250310	112700	44571480	5740	5720	5740	5720	221
634	20250310	112600	43307340	5750	5740	5750	5740	4
635	20250310	112500	43284370	5720	5720	5720	5720	10
636	20250310	112400	43227170	5740	5740	5740	5740	0
637	20250310	112300	43227170	5740	5740	5740	5740	1
638	20250310	112200	43221430	5720	5720	5720	5720	10
639	20250310	112100	43164230	5750	5750	5750	5750	0
640	20250310	112000	43164230	5750	5750	5750	5750	1
641	20250310	111900	43158480	5720	5720	5720	5720	0
642	20250310	111800	43158480	5720	5720	5720	5720	149
643	20250310	111700	42306200	5740	5730	5740	5720	979
644	20250310	111600	36696620	5750	5750	5750	5750	0
645	20250310	111500	36696620	5750	5750	5750	5750	0
646	20250310	111400	36696620	5750	5750	5750	5750	1
647	20250310	111300	36690870	5730	5730	5730	5730	43
648	20250310	111200	36444480	5750	5750	5750	5750	1
649	20250310	111100	36438730	5760	5760	5760	5760	0
650	20250310	111000	36438730	5760	5760	5760	5760	0
651	20250310	110900	36438730	5760	5760	5760	5760	0
652	20250310	110800	36438730	5760	5760	5760	5760	0
653	20250310	110700	36438730	5760	5760	5760	5760	0
654	20250310	110600	36438730	5760	5760	5760	5760	1
655	20250310	110500	36432970	5760	5760	5760	5760	0
656	20250310	110400	36432970	5760	5750	5760	5750	12
657	20250310	110300	36363960	5750	5750	5750	5750	20
658	20250310	110200	36248960	5760	5760	5760	5760	0
659	20250310	110100	36248960	5760	5760	5760	5760	0
660	20250310	110000	36248960	5760	5760	5760	5760	0
661	20250310	105900	36248960	5760	5760	5760	5760	0
662	20250310	105800	36248960	5760	5760	5760	5760	0
663	20250310	105700	36248960	5760	5760	5760	5760	0
664	20250310	105600	36248960	5760	5760	5760	5760	0
665	20250310	105500	36248960	5760	5750	5760	5750	17
666	20250310	105400	36151200	5760	5760	5760	5760	0
667	20250310	105300	36151200	5760	5760	5760	5760	0
668	20250310	105200	36151200	5760	5760	5760	5760	0
669	20250310	105100	36151200	5760	5760	5760	5760	0
670	20250310	105000	36151200	5760	5760	5760	5760	0
671	20250310	104900	36151200	5760	5760	5760	5760	0
672	20250310	104800	36151200	5760	5760	5760	5760	0
673	20250310	104700	36151200	5760	5760	5760	5760	0
674	20250310	104600	36151200	5760	5760	5760	5760	0
675	20250310	104500	36151200	5760	5760	5760	5760	0
676	20250310	104400	36151200	5760	5760	5760	5760	0
677	20250310	104300	36151200	5760	5760	5760	5760	0
678	20250310	104200	36151200	5760	5760	5760	5760	0
679	20250310	104100	36151200	5760	5760	5760	5760	0
680	20250310	104000	36151200	5760	5760	5760	5760	0
681	20250310	103900	36151200	5760	5760	5760	5760	0
682	20250310	103800	36151200	5760	5760	5760	5760	0
683	20250310	103700	36151200	5760	5760	5760	5760	0
684	20250310	103600	36151200	5760	5760	5760	5760	0
685	20250310	103500	36151200	5760	5760	5760	5760	0
686	20250310	103400	36151200	5760	5760	5760	5760	1
687	20250310	103300	36145440	5750	5750	5750	5750	1
688	20250310	103200	36139690	5760	5760	5760	5760	0
689	20250310	103100	36139690	5760	5760	5760	5760	0
690	20250310	103000	36139690	5760	5760	5760	5760	0
691	20250310	102900	36139690	5760	5760	5760	5760	0
692	20250310	102800	36139690	5760	5760	5760	5760	0
693	20250310	102700	36139690	5760	5760	5760	5760	0
694	20250310	102600	36139690	5760	5760	5760	5760	502
695	20250310	102500	33248170	5760	5760	5760	5760	0
696	20250310	102400	33248170	5760	5760	5760	5760	0
697	20250310	102300	33248170	5760	5760	5760	5760	1
698	20250310	102200	33242410	5760	5760	5760	5760	1000
699	20250310	102100	27482410	5760	5760	5760	5760	0
700	20250310	102000	27482410	5760	5760	5760	5720	1464
701	20250310	101900	19094660	5740	5750	5750	5740	163
702	20250310	101800	18157540	5760	5760	5760	5760	0
703	20250310	101700	18157540	5760	5760	5760	5760	5
704	20250310	101600	18128740	5760	5760	5760	5760	0
705	20250310	101500	18128740	5760	5760	5760	5760	0
706	20250310	101400	18128740	5760	5750	5760	5750	2
707	20250310	101300	18117230	5750	5750	5750	5750	93
708	20250310	101200	17582480	5750	5750	5750	5750	7
709	20250310	101100	17542230	5760	5760	5760	5760	0
710	20250310	101000	17542230	5760	5760	5760	5760	0
711	20250310	100900	17542230	5760	5760	5760	5760	0
712	20250310	100800	17542230	5760	5760	5760	5760	100
713	20250310	100700	16966230	5770	5770	5770	5770	0
714	20250310	100600	16966230	5770	5770	5770	5770	0
715	20250310	100500	16966230	5770	5770	5770	5770	0
716	20250310	100400	16966230	5770	5770	5770	5770	0
717	20250310	100300	16966230	5770	5770	5770	5770	0
718	20250310	100200	16966230	5770	5770	5770	5770	0
719	20250310	100100	16966230	5770	5770	5770	5770	1
720	20250310	100000	16960460	5720	5750	5750	5720	84
721	20250310	095900	16479880	5770	5770	5770	5770	0
722	20250310	095800	16479880	5770	5770	5770	5770	0
723	20250310	095700	16479880	5770	5770	5770	5770	1
724	20250310	095600	16474110	5770	5770	5770	5770	0
725	20250310	095500	16474110	5770	5770	5770	5770	0
726	20250310	095400	16474110	5770	5770	5770	5770	0
727	20250310	095300	16474110	5770	5770	5770	5770	0
728	20250310	095200	16474110	5770	5770	5770	5770	2
729	20250310	095100	16462570	5760	5760	5760	5760	0
730	20250310	095000	16462570	5760	5790	5790	5760	8
731	20250310	094900	16416370	5790	5790	5790	5790	0
732	20250310	094800	16416370	5790	5790	5790	5790	1
733	20250310	094700	16410580	5790	5790	5790	5790	21
734	20250310	094600	16288990	5730	5730	5730	5730	200
735	20250310	094500	15142990	5790	5790	5790	5790	0
736	20250310	094400	15142990	5790	5790	5790	5790	0
737	20250310	094300	15142990	5790	5790	5790	5790	0
738	20250310	094200	15142990	5790	5790	5790	5790	0
739	20250310	094100	15142990	5790	5790	5790	5790	0
740	20250310	094000	15142990	5790	5790	5790	5790	10
741	20250310	093900	15085090	5790	5790	5790	5790	0
742	20250310	093800	15085090	5790	5790	5790	5790	0
743	20250310	093700	15085090	5790	5790	5790	5790	4
744	20250310	093600	15061930	5790	5790	5790	5790	0
745	20250310	093500	15061930	5790	5790	5790	5790	0
746	20250310	093400	15061930	5790	5790	5790	5790	0
747	20250310	093300	15061930	5790	5790	5790	5790	0
748	20250310	093200	15061930	5790	5750	5790	5730	271
749	20250310	093100	13506370	5750	5750	5750	5750	0
750	20250310	093000	13506370	5750	5760	5760	5750	56
751	20250310	092900	13184360	5750	5760	5760	5750	99
752	20250310	092800	12615030	5760	5760	5760	5760	27
753	20250310	092700	12459510	5760	5760	5760	5760	309
754	20250310	092600	10679670	5790	5790	5790	5790	0
755	20250310	092500	10679670	5790	5760	5790	5760	26
756	20250310	092400	10529880	5780	5780	5780	5780	0
757	20250310	092300	10529880	5780	5780	5780	5780	20
758	20250310	092200	10414280	5780	5780	5780	5780	34
759	20250310	092100	10217760	5780	5780	5780	5780	0
760	20250310	092000	10217760	5780	5780	5780	5780	0
761	20250310	091900	10217760	5780	5780	5780	5780	0
762	20250310	091800	10217760	5780	5780	5780	5780	0
763	20250310	091700	10217760	5780	5730	5780	5720	256
764	20250310	091600	8739200	5750	5750	5750	5750	0
765	20250310	091500	8739200	5750	5750	5750	5750	0
766	20250310	091400	8739200	5750	5760	5760	5750	417
767	20250310	091300	6341130	5770	5770	5770	5770	0
768	20250310	091200	6341130	5770	5790	5830	5770	19
769	20250310	091100	6231080	5790	5780	5790	5780	12
770	20250310	091000	6161690	5750	5750	5750	5750	197
771	20250310	090900	5028940	5760	5760	5760	5760	0
772	20250310	090800	5028940	5760	5760	5760	5760	1
773	20250310	090700	5023180	5720	5730	5730	5710	265
774	20250310	090600	3508020	5730	5770	5770	5730	319
775	20250310	090500	1679610	5770	5770	5770	5770	0
776	20250310	090400	1679610	5770	5770	5770	5770	1
777	20250310	090300	1673840	5770	5770	5770	5760	92
778	20250310	090200	1143020	5770	5790	5790	5770	8
779	20250310	090100	1096740	5790	5790	5790	5790	0
780	20250310	090000	1096740	5790	5840	5840	5790	188