KissMeData/429270/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214400	100536045	4470	4470	4470	4470	416
3	20250307	214300	100536045	4470	4470	4470	4470	0
4	20250307	214200	100536045	4470	4470	4470	4470	0
5	20250307	214100	100536045	4470	4470	4470	4470	0
6	20250307	214000	100536045	4470	4470	4470	4470	0
7	20250307	213900	100536045	4470	4470	4470	4470	0
8	20250307	213800	100536045	4470	4470	4470	4470	0
9	20250307	213700	100536045	4470	4470	4470	4470	0
10	20250307	213600	100536045	4470	4470	4470	4470	0
11	20250307	213500	100536045	4470	4470	4470	4470	0
12	20250307	213400	100536045	4470	4470	4470	4470	0
13	20250307	213300	100536045	4470	4470	4470	4470	0
14	20250307	213200	100536045	4470	4470	4470	4470	0
15	20250307	213100	100536045	4470	4470	4470	4470	0
16	20250307	213000	100536045	4470	4470	4470	4470	0
17	20250307	212900	100536045	4470	4470	4470	4470	0
18	20250307	212800	100536045	4470	4470	4470	4470	0
19	20250307	212700	100536045	4470	4470	4470	4470	0
20	20250307	212600	100536045	4470	4470	4470	4470	0
21	20250307	212500	100536045	4470	4470	4470	4470	0
22	20250307	212400	100536045	4470	4470	4470	4470	0
23	20250307	212300	100536045	4470	4470	4470	4470	0
24	20250307	212200	100536045	4470	4470	4470	4470	0
25	20250307	212100	100536045	4470	4470	4470	4470	0
26	20250307	212000	100536045	4470	4470	4470	4470	0
27	20250307	211900	100536045	4470	4470	4470	4470	0
28	20250307	211800	100536045	4470	4470	4470	4470	0
29	20250307	211700	100536045	4470	4470	4470	4470	0
30	20250307	211600	100536045	4470	4470	4470	4470	0
31	20250307	211500	100536045	4470	4470	4470	4470	0
32	20250307	211400	100536045	4470	4470	4470	4470	416
33	20250307	211300	100536045	4470	4470	4470	4470	0
34	20250307	211200	100536045	4470	4470	4470	4470	0
35	20250307	211100	100536045	4470	4470	4470	4470	0
36	20250307	211000	100536045	4470	4470	4470	4470	0
37	20250307	210900	100536045	4470	4470	4470	4470	0
38	20250307	210800	100536045	4470	4470	4470	4470	0
39	20250307	210700	100536045	4470	4470	4470	4470	0
40	20250307	210600	100536045	4470	4470	4470	4470	0
41	20250307	210500	100536045	4470	4470	4470	4470	0
42	20250307	210400	100536045	4470	4470	4470	4470	0
43	20250307	210300	100536045	4470	4470	4470	4470	0
44	20250307	210200	100536045	4470	4470	4470	4470	0
45	20250307	210100	100536045	4470	4470	4470	4470	0
46	20250307	210000	100536045	4470	4470	4470	4470	0
47	20250307	205900	100536045	4470	4470	4470	4470	0
48	20250307	205800	100536045	4470	4470	4470	4470	0
49	20250307	205700	100536045	4470	4470	4470	4470	0
50	20250307	205600	100536045	4470	4470	4470	4470	0
51	20250307	205500	100536045	4470	4470	4470	4470	0
52	20250307	205400	100536045	4470	4470	4470	4470	0
53	20250307	205300	100536045	4470	4470	4470	4470	0
54	20250307	205200	100536045	4470	4470	4470	4470	0
55	20250307	205100	100536045	4470	4470	4470	4470	0
56	20250307	205000	100536045	4470	4470	4470	4470	0
57	20250307	204900	100536045	4470	4470	4470	4470	0
58	20250307	204800	100536045	4470	4470	4470	4470	0
59	20250307	204700	100536045	4470	4470	4470	4470	0
60	20250307	204600	100536045	4470	4470	4470	4470	0
61	20250307	204500	100536045	4470	4470	4470	4470	0
62	20250307	204400	100536045	4470	4470	4470	4470	416
63	20250307	204300	100536045	4470	4470	4470	4470	0
64	20250307	204200	100536045	4470	4470	4470	4470	0
65	20250307	204100	100536045	4470	4470	4470	4470	0
66	20250307	204000	100536045	4470	4470	4470	4470	0
67	20250307	203900	100536045	4470	4470	4470	4470	0
68	20250307	203800	100536045	4470	4470	4470	4470	0
69	20250307	203700	100536045	4470	4470	4470	4470	0
70	20250307	203600	100536045	4470	4470	4470	4470	0
71	20250307	203500	100536045	4470	4470	4470	4470	0
72	20250307	203400	100536045	4470	4470	4470	4470	0
73	20250307	203300	100536045	4470	4470	4470	4470	0
74	20250307	203200	100536045	4470	4470	4470	4470	0
75	20250307	203100	100536045	4470	4470	4470	4470	0
76	20250307	203000	100536045	4470	4470	4470	4470	0
77	20250307	202900	100536045	4470	4470	4470	4470	0
78	20250307	202800	100536045	4470	4470	4470	4470	0
79	20250307	202700	100536045	4470	4470	4470	4470	0
80	20250307	202600	100536045	4470	4470	4470	4470	0
81	20250307	202500	100536045	4470	4470	4470	4470	0
82	20250307	202400	100536045	4470	4470	4470	4470	0
83	20250307	202300	100536045	4470	4470	4470	4470	0
84	20250307	202200	100536045	4470	4470	4470	4470	0
85	20250307	202100	100536045	4470	4470	4470	4470	0
86	20250307	202000	100536045	4470	4470	4470	4470	0
87	20250307	201900	100536045	4470	4470	4470	4470	0
88	20250307	201800	100536045	4470	4470	4470	4470	0
89	20250307	201700	100536045	4470	4470	4470	4470	0
90	20250307	201600	100536045	4470	4470	4470	4470	0
91	20250307	201500	100536045	4470	4470	4470	4470	0
92	20250307	201400	100536045	4470	4470	4470	4470	416
93	20250307	201300	100536045	4470	4470	4470	4470	0
94	20250307	201200	100536045	4470	4470	4470	4470	0
95	20250307	201100	100536045	4470	4470	4470	4470	0
96	20250307	201000	100536045	4470	4470	4470	4470	0
97	20250307	200900	100536045	4470	4470	4470	4470	0
98	20250307	200800	100536045	4470	4470	4470	4470	0
99	20250307	200700	100536045	4470	4470	4470	4470	0
100	20250307	200600	100536045	4470	4470	4470	4470	0
101	20250307	200500	100536045	4470	4470	4470	4470	0
102	20250307	200400	100536045	4470	4470	4470	4470	0
103	20250307	200300	100536045	4470	4470	4470	4470	0
104	20250307	200200	100536045	4470	4470	4470	4470	0
105	20250307	200100	100536045	4470	4470	4470	4470	0
106	20250307	200000	100536045	4470	4470	4470	4470	0
107	20250307	195900	100536045	4470	4470	4470	4470	0
108	20250307	195800	100536045	4470	4470	4470	4470	0
109	20250307	195700	100536045	4470	4470	4470	4470	0
110	20250307	195600	100536045	4470	4470	4470	4470	0
111	20250307	195500	100536045	4470	4470	4470	4470	0
112	20250307	195400	100536045	4470	4470	4470	4470	0
113	20250307	195300	100536045	4470	4470	4470	4470	0
114	20250307	195200	100536045	4470	4470	4470	4470	0
115	20250307	195100	100536045	4470	4470	4470	4470	0
116	20250307	195000	100536045	4470	4470	4470	4470	0
117	20250307	194900	100536045	4470	4470	4470	4470	0
118	20250307	194800	100536045	4470	4470	4470	4470	0
119	20250307	194700	100536045	4470	4470	4470	4470	0
120	20250307	194600	100536045	4470	4470	4470	4470	0
121	20250307	194500	100536045	4470	4470	4470	4470	0
122	20250307	194400	100536045	4470	4470	4470	4470	416
123	20250307	194300	100536045	4470	4470	4470	4470	0
124	20250307	194200	100536045	4470	4470	4470	4470	0
125	20250307	194100	100536045	4470	4470	4470	4470	0
126	20250307	194000	100536045	4470	4470	4470	4470	0
127	20250307	193900	100536045	4470	4470	4470	4470	0
128	20250307	193800	100536045	4470	4470	4470	4470	0
129	20250307	193700	100536045	4470	4470	4470	4470	0
130	20250307	193600	100536045	4470	4470	4470	4470	0
131	20250307	193500	100536045	4470	4470	4470	4470	0
132	20250307	193400	100536045	4470	4470	4470	4470	0
133	20250307	193300	100536045	4470	4470	4470	4470	0
134	20250307	193200	100536045	4470	4470	4470	4470	0
135	20250307	193100	100536045	4470	4470	4470	4470	0
136	20250307	193000	100536045	4470	4470	4470	4470	0
137	20250307	192900	100536045	4470	4470	4470	4470	0
138	20250307	192800	100536045	4470	4470	4470	4470	0
139	20250307	192700	100536045	4470	4470	4470	4470	0
140	20250307	192600	100536045	4470	4470	4470	4470	0
141	20250307	192500	100536045	4470	4470	4470	4470	0
142	20250307	192400	100536045	4470	4470	4470	4470	0
143	20250307	192300	100536045	4470	4470	4470	4470	0
144	20250307	192200	100536045	4470	4470	4470	4470	0
145	20250307	192100	100536045	4470	4470	4470	4470	0
146	20250307	192000	100536045	4470	4470	4470	4470	0
147	20250307	191900	100536045	4470	4470	4470	4470	0
148	20250307	191800	100536045	4470	4470	4470	4470	0
149	20250307	191700	100536045	4470	4470	4470	4470	0
150	20250307	191600	100536045	4470	4470	4470	4470	0
151	20250307	191500	100536045	4470	4470	4470	4470	0
152	20250307	191400	100536045	4470	4470	4470	4470	416
153	20250307	191300	100536045	4470	4470	4470	4470	0
154	20250307	191200	100536045	4470	4470	4470	4470	0
155	20250307	191100	100536045	4470	4470	4470	4470	0
156	20250307	191000	100536045	4470	4470	4470	4470	0
157	20250307	190900	100536045	4470	4470	4470	4470	0
158	20250307	190800	100536045	4470	4470	4470	4470	0
159	20250307	190700	100536045	4470	4470	4470	4470	0
160	20250307	190600	100536045	4470	4470	4470	4470	0
161	20250307	190500	100536045	4470	4470	4470	4470	0
162	20250307	190400	100536045	4470	4470	4470	4470	0
163	20250307	190300	100536045	4470	4470	4470	4470	0
164	20250307	190200	100536045	4470	4470	4470	4470	0
165	20250307	190100	100536045	4470	4470	4470	4470	0
166	20250307	190000	100536045	4470	4470	4470	4470	0
167	20250307	185900	100536045	4470	4470	4470	4470	0
168	20250307	185800	100536045	4470	4470	4470	4470	0
169	20250307	185700	100536045	4470	4470	4470	4470	0
170	20250307	185600	100536045	4470	4470	4470	4470	0
171	20250307	185500	100536045	4470	4470	4470	4470	0
172	20250307	185400	100536045	4470	4470	4470	4470	0
173	20250307	185300	100536045	4470	4470	4470	4470	0
174	20250307	185200	100536045	4470	4470	4470	4470	0
175	20250307	185100	100536045	4470	4470	4470	4470	0
176	20250307	185000	100536045	4470	4470	4470	4470	0
177	20250307	184900	100536045	4470	4470	4470	4470	0
178	20250307	184800	100536045	4470	4470	4470	4470	0
179	20250307	184700	100536045	4470	4470	4470	4470	0
180	20250307	184600	100536045	4470	4470	4470	4470	0
181	20250307	184500	100536045	4470	4470	4470	4470	0
182	20250307	184400	100536045	4470	4470	4470	4470	416
183	20250307	184300	100536045	4470	4470	4470	4470	0
184	20250307	184200	100536045	4470	4470	4470	4470	0
185	20250307	184100	100536045	4470	4470	4470	4470	0
186	20250307	184000	100536045	4470	4470	4470	4470	0
187	20250307	183900	100536045	4470	4470	4470	4470	0
188	20250307	183800	100536045	4470	4470	4470	4470	0
189	20250307	183700	100536045	4470	4470	4470	4470	0
190	20250307	183600	100536045	4470	4470	4470	4470	0
191	20250307	183500	100536045	4470	4470	4470	4470	0
192	20250307	183400	100536045	4470	4470	4470	4470	0
193	20250307	183300	100536045	4470	4470	4470	4470	0
194	20250307	183200	100536045	4470	4470	4470	4470	0
195	20250307	183100	100536045	4470	4470	4470	4470	0
196	20250307	183000	100536045	4470	4470	4470	4470	0
197	20250307	182900	100536045	4470	4470	4470	4470	0
198	20250307	182800	100536045	4470	4470	4470	4470	0
199	20250307	182700	100536045	4470	4470	4470	4470	0
200	20250307	182600	100536045	4470	4470	4470	4470	0
201	20250307	182500	100536045	4470	4470	4470	4470	0
202	20250307	182400	100536045	4470	4470	4470	4470	0
203	20250307	182300	100536045	4470	4470	4470	4470	0
204	20250307	182200	100536045	4470	4470	4470	4470	0
205	20250307	182100	100536045	4470	4470	4470	4470	0
206	20250307	182000	100536045	4470	4470	4470	4470	0
207	20250307	181900	100536045	4470	4470	4470	4470	0
208	20250307	181800	100536045	4470	4470	4470	4470	0
209	20250307	181700	100536045	4470	4470	4470	4470	0
210	20250307	181600	100536045	4470	4470	4470	4470	0
211	20250307	181500	100536045	4470	4470	4470	4470	0
212	20250307	181400	100536045	4470	4470	4470	4470	416
213	20250307	181300	100536045	4470	4470	4470	4470	0
214	20250307	181200	100536045	4470	4470	4470	4470	0
215	20250307	181100	100536045	4470	4470	4470	4470	0
216	20250307	181000	100536045	4470	4470	4470	4470	0
217	20250307	180900	100536045	4470	4470	4470	4470	0
218	20250307	180800	100536045	4470	4470	4470	4470	0
219	20250307	180700	100536045	4470	4470	4470	4470	0
220	20250307	180600	100536045	4470	4470	4470	4470	0
221	20250307	180500	100536045	4470	4470	4470	4470	0
222	20250307	180400	100536045	4470	4470	4470	4470	0
223	20250307	180300	100536045	4470	4470	4470	4470	0
224	20250307	180200	100536045	4470	4470	4470	4470	0
225	20250307	180100	100536045	4470	4470	4470	4470	0
226	20250307	180000	100536045	4470	4470	4470	4470	0
227	20250307	175900	100536045	4470	4470	4470	4470	0
228	20250307	175800	100536045	4470	4470	4470	4470	0
229	20250307	175700	100536045	4470	4470	4470	4470	0
230	20250307	175600	100536045	4470	4470	4470	4470	0
231	20250307	175500	100536045	4470	4470	4470	4470	0
232	20250307	175400	100536045	4470	4470	4470	4470	0
233	20250307	175300	100536045	4470	4470	4470	4470	0
234	20250307	175200	100536045	4470	4470	4470	4470	0
235	20250307	175100	100536045	4470	4470	4470	4470	0
236	20250307	175000	100536045	4470	4470	4470	4470	0
237	20250307	174900	100536045	4470	4470	4470	4470	0
238	20250307	174800	100536045	4470	4470	4470	4470	0
239	20250307	174700	100536045	4470	4470	4470	4470	0
240	20250307	174600	100536045	4470	4470	4470	4470	0
241	20250307	174500	100536045	4470	4470	4470	4470	0
242	20250307	174400	100536045	4470	4470	4470	4470	416
243	20250307	174300	100536045	4470	4470	4470	4470	0
244	20250307	174200	100536045	4470	4470	4470	4470	0
245	20250307	174100	100536045	4470	4470	4470	4470	0
246	20250307	174000	100536045	4470	4470	4470	4470	0
247	20250307	173900	100536045	4470	4470	4470	4470	0
248	20250307	173800	100536045	4470	4470	4470	4470	0
249	20250307	173700	100536045	4470	4470	4470	4470	0
250	20250307	173600	100536045	4470	4470	4470	4470	0
251	20250307	173500	100536045	4470	4470	4470	4470	0
252	20250307	173400	100536045	4470	4470	4470	4470	0
253	20250307	173300	100536045	4470	4470	4470	4470	0
254	20250307	173200	100536045	4470	4470	4470	4470	0
255	20250307	173100	100536045	4470	4470	4470	4470	0
256	20250307	173000	100536045	4470	4470	4470	4470	0
257	20250307	172900	100536045	4470	4470	4470	4470	0
258	20250307	172800	100536045	4470	4470	4470	4470	0
259	20250307	172700	100536045	4470	4470	4470	4470	0
260	20250307	172600	100536045	4470	4470	4470	4470	0
261	20250307	172500	100536045	4470	4470	4470	4470	0
262	20250307	172400	100536045	4470	4470	4470	4470	0
263	20250307	172300	100536045	4470	4470	4470	4470	0
264	20250307	172200	100536045	4470	4470	4470	4470	0
265	20250307	172100	100536045	4470	4470	4470	4470	0
266	20250307	172000	100536045	4470	4470	4470	4470	0
267	20250307	171900	100536045	4470	4470	4470	4470	0
268	20250307	171800	100536045	4470	4470	4470	4470	0
269	20250307	171700	100536045	4470	4470	4470	4470	0
270	20250307	171600	100536045	4470	4470	4470	4470	0
271	20250307	171500	100536045	4470	4470	4470	4470	0
272	20250307	171400	100536045	4470	4470	4470	4470	416
273	20250307	171300	100536045	4470	4470	4470	4470	0
274	20250307	171200	100536045	4470	4470	4470	4470	0
275	20250307	171100	100536045	4470	4470	4470	4470	0
276	20250307	171000	100536045	4470	4470	4470	4470	0
277	20250307	170900	100536045	4470	4470	4470	4470	0
278	20250307	170800	100536045	4470	4470	4470	4470	0
279	20250307	170700	100536045	4470	4470	4470	4470	0
280	20250307	170600	100536045	4470	4470	4470	4470	0
281	20250307	170500	100536045	4470	4470	4470	4470	0
282	20250307	170400	100536045	4470	4470	4470	4470	0
283	20250307	170300	100536045	4470	4470	4470	4470	0
284	20250307	170200	100536045	4470	4470	4470	4470	0
285	20250307	170100	100536045	4470	4470	4470	4470	0
286	20250307	170000	100536045	4470	4470	4470	4470	0
287	20250307	165900	100536045	4470	4470	4470	4470	0
288	20250307	165800	100536045	4470	4470	4470	4470	0
289	20250307	165700	100536045	4470	4470	4470	4470	0
290	20250307	165600	100536045	4470	4470	4470	4470	0
291	20250307	165500	100536045	4470	4470	4470	4470	0
292	20250307	165400	100536045	4470	4470	4470	4470	0
293	20250307	165300	100536045	4470	4470	4470	4470	0
294	20250307	165200	100536045	4470	4470	4470	4470	0
295	20250307	165100	100536045	4470	4470	4470	4470	0
296	20250307	165000	100536045	4470	4470	4470	4470	0
297	20250307	164900	100536045	4470	4470	4470	4470	0
298	20250307	164800	100536045	4470	4470	4470	4470	0
299	20250307	164700	100536045	4470	4470	4470	4470	0
300	20250307	164600	100536045	4470	4470	4470	4470	0
301	20250307	164500	100536045	4470	4470	4470	4470	0
302	20250307	164400	100536045	4470	4470	4470	4470	416
303	20250307	164300	100536045	4470	4470	4470	4470	0
304	20250307	164200	100536045	4470	4470	4470	4470	0
305	20250307	164100	100536045	4470	4470	4470	4470	0
306	20250307	164000	100536045	4470	4470	4470	4470	0
307	20250307	163900	100536045	4470	4470	4470	4470	0
308	20250307	163800	100536045	4470	4470	4470	4470	0
309	20250307	163700	100536045	4470	4470	4470	4470	0
310	20250307	163600	100536045	4470	4470	4470	4470	0
311	20250307	163500	100536045	4470	4470	4470	4470	0
312	20250307	163400	100536045	4470	4470	4470	4470	0
313	20250307	163300	100536045	4470	4470	4470	4470	0
314	20250307	163200	100536045	4470	4470	4470	4470	0
315	20250307	163100	100536045	4470	4470	4470	4470	0
316	20250307	163000	100536045	4470	4470	4470	4470	0
317	20250307	162900	100536045	4470	4470	4470	4470	0
318	20250307	162800	100536045	4470	4470	4470	4470	0
319	20250307	162700	100536045	4470	4470	4470	4470	0
320	20250307	162600	100536045	4470	4470	4470	4470	0
321	20250307	162500	100536045	4470	4470	4470	4470	0
322	20250307	162400	100536045	4470	4470	4470	4470	0
323	20250307	162300	100536045	4470	4470	4470	4470	0
324	20250307	162200	100536045	4470	4470	4470	4470	0
325	20250307	162100	100536045	4470	4470	4470	4470	0
326	20250307	162000	100536045	4470	4470	4470	4470	0
327	20250307	161900	100536045	4470	4470	4470	4470	0
328	20250307	161800	100536045	4470	4470	4470	4470	0
329	20250307	161700	100536045	4470	4470	4470	4470	0
330	20250307	161600	100536045	4470	4470	4470	4470	0
331	20250307	161500	100536045	4470	4470	4470	4470	0
332	20250307	161400	100536045	4470	4470	4470	4470	416
333	20250307	161300	100536045	4470	4470	4470	4470	0
334	20250307	161200	100536045	4470	4470	4470	4470	0
335	20250307	161100	100536045	4470	4470	4470	4470	0
336	20250307	161000	100536045	4470	4470	4470	4470	0
337	20250307	160900	100536045	4470	4470	4470	4470	0
338	20250307	160800	100536045	4470	4470	4470	4470	0
339	20250307	160700	100536045	4470	4470	4470	4470	0
340	20250307	160600	100536045	4470	4470	4470	4470	0
341	20250307	160500	100536045	4470	4470	4470	4470	0
342	20250307	160400	100536045	4470	4470	4470	4470	0
343	20250307	160300	100536045	4470	4470	4470	4470	0
344	20250307	160200	100536045	4470	4470	4470	4470	0
345	20250307	160100	100536045	4470	4470	4470	4470	0
346	20250307	160000	100536045	4470	4470	4470	4470	0
347	20250307	155900	100536045	4470	4470	4470	4470	0
348	20250307	155800	100536045	4470	4470	4470	4470	0
349	20250307	155700	100536045	4470	4470	4470	4470	0
350	20250307	155600	100536045	4470	4470	4470	4470	0
351	20250307	155500	100536045	4470	4470	4470	4470	0
352	20250307	155400	100536045	4470	4470	4470	4470	0
353	20250307	155300	100536045	4470	4470	4470	4470	0
354	20250307	155200	100536045	4470	4470	4470	4470	0
355	20250307	155100	100536045	4470	4470	4470	4470	0
356	20250307	155000	100536045	4470	4470	4470	4470	0
357	20250307	154900	100536045	4470	4470	4470	4470	0
358	20250307	154800	100536045	4470	4470	4470	4470	0
359	20250307	154700	100536045	4470	4470	4470	4470	0
360	20250307	154600	100536045	4470	4470	4470	4470	0
361	20250307	154500	100536045	4470	4470	4470	4470	0
362	20250307	154400	100536045	4470	4470	4470	4470	416
363	20250307	154300	100536045	4470	4470	4470	4470	0
364	20250307	154200	100536045	4470	4470	4470	4470	0
365	20250307	154100	100536045	4470	4470	4470	4470	0
366	20250307	154000	100536045	4470	4470	4470	4470	0
367	20250307	153900	100536045	4470	4470	4470	4470	0
368	20250307	153800	100536045	4470	4470	4470	4470	0
369	20250307	153700	100536045	4470	4470	4470	4470	0
370	20250307	153600	100536045	4470	4470	4470	4470	0
371	20250307	153500	100536045	4470	4470	4470	4470	0
372	20250307	153400	100536045	4470	4470	4470	4470	0
373	20250307	153300	100536045	4470	4470	4470	4470	0
374	20250307	153200	100536045	4470	4470	4470	4470	0
375	20250307	153100	100536045	4470	4470	4470	4470	0
376	20250307	153000	100536045	4470	4470	4470	4470	416
377	20250307	152900	98676525	4495	4495	4495	4495	0
378	20250307	152800	98676525	4495	4495	4495	4495	0
379	20250307	152700	98676525	4495	4495	4495	4495	0
380	20250307	152600	98676525	4495	4495	4495	4495	0
381	20250307	152500	98676525	4495	4495	4495	4495	0
382	20250307	152400	98676525	4495	4495	4495	4495	0
383	20250307	152300	98676525	4495	4495	4495	4495	0
384	20250307	152200	98676525	4495	4495	4495	4495	0
385	20250307	152100	98676525	4495	4495	4495	4495	0
386	20250307	152000	98676525	4495	4495	4495	4495	0
387	20250307	151900	98676525	4495	4495	4500	4420	75
388	20250307	151800	98342995	4495	4450	4495	4440	584
389	20250307	151700	95746745	4445	4385	4445	4385	626
390	20250307	151600	92996970	4385	4360	4385	4360	1053
391	20250307	151500	88397350	4360	4360	4360	4360	6
392	20250307	151400	88371190	4360	4360	4360	4360	12
393	20250307	151300	88318870	4360	4360	4360	4360	0
394	20250307	151200	88318870	4360	4360	4360	4360	0
395	20250307	151100	88318870	4360	4360	4360	4360	0
396	20250307	151000	88318870	4360	4350	4360	4345	106
397	20250307	150900	87857460	4345	4345	4345	4345	105
398	20250307	150800	87401235	4335	4335	4335	4335	9
399	20250307	150700	87362220	4335	4325	4335	4325	463
400	20250307	150600	85355495	4325	4325	4325	4325	0
401	20250307	150500	85355495	4325	4325	4325	4325	50
402	20250307	150400	85139245	4325	4325	4325	4325	1
403	20250307	150300	85134920	4305	4305	4305	4305	0
404	20250307	150200	85134920	4305	4305	4305	4305	0
405	20250307	150100	85134920	4305	4305	4305	4305	0
406	20250307	150000	85134920	4305	4305	4305	4305	0
407	20250307	145900	85134920	4305	4305	4305	4305	28
408	20250307	145800	85014380	4305	4315	4315	4305	14
409	20250307	145700	84954100	4305	4305	4305	4305	15
410	20250307	145600	84889525	4325	4325	4325	4325	1
411	20250307	145500	84885200	4305	4305	4305	4305	11
412	20250307	145400	84837845	4335	4335	4335	4335	1
413	20250307	145300	84833510	4340	4340	4340	4340	0
414	20250307	145200	84833510	4340	4340	4340	4340	12
415	20250307	145100	84781430	4350	4350	4350	4350	0
416	20250307	145000	84781430	4350	4350	4350	4350	1
417	20250307	144900	84777080	4310	4305	4310	4305	69
418	20250307	144800	84479850	4310	4305	4310	4305	11
419	20250307	144700	84432475	4310	4310	4310	4310	1
420	20250307	144600	84428165	4305	4305	4305	4305	13
421	20250307	144500	84372200	4305	4305	4305	4305	22
422	20250307	144400	84277490	4305	4305	4305	4305	0
423	20250307	144300	84277490	4305	4305	4305	4305	12
424	20250307	144200	84225830	4305	4305	4305	4305	0
425	20250307	144100	84225830	4305	4305	4305	4305	0
426	20250307	144000	84225830	4305	4305	4305	4305	0
427	20250307	143900	84225830	4305	4305	4305	4305	25
428	20250307	143800	84118205	4305	4305	4305	4305	12
429	20250307	143700	84066545	4305	4305	4305	4305	12
430	20250307	143600	84014885	4315	4315	4315	4315	0
431	20250307	143500	84014885	4315	4310	4315	4310	7
432	20250307	143400	83984710	4310	4310	4310	4310	30
433	20250307	143300	83855410	4305	4305	4305	4305	0
434	20250307	143200	83855410	4305	4305	4305	4305	0
435	20250307	143100	83855410	4305	4305	4305	4305	11
436	20250307	143000	83808055	4320	4320	4320	4320	0
437	20250307	142900	83808055	4320	4320	4320	4320	0
438	20250307	142800	83808055	4320	4315	4320	4310	16
439	20250307	142700	83739050	4315	4315	4315	4315	50
440	20250307	142600	83523300	4315	4315	4315	4315	10
441	20250307	142500	83480150	4310	4310	4310	4310	12
442	20250307	142400	83428430	4310	4310	4310	4310	8
443	20250307	142300	83393950	4310	4310	4310	4310	160
444	20250307	142200	82704350	4315	4315	4315	4315	1
445	20250307	142100	82700035	4325	4325	4325	4325	0
446	20250307	142000	82700035	4325	4325	4325	4325	0
447	20250307	141900	82700035	4325	4325	4325	4325	0
448	20250307	141800	82700035	4325	4315	4325	4315	50
449	20250307	141700	82484170	4310	4310	4310	4310	10
450	20250307	141600	82441070	4310	4310	4310	4310	16
451	20250307	141500	82372110	4310	4310	4310	4310	11
452	20250307	141400	82324700	4310	4310	4310	4310	13
453	20250307	141300	82268670	4310	4310	4310	4310	15
454	20250307	141200	82204020	4310	4320	4320	4310	100
455	20250307	141100	81772130	4320	4320	4320	4320	11
456	20250307	141000	81724610	4335	4335	4335	4335	1
457	20250307	140900	81720275	4310	4310	4310	4310	2
458	20250307	140800	81711655	4335	4315	4335	4315	50
459	20250307	140700	81495460	4320	4310	4320	4310	74
460	20250307	140600	81176510	4330	4315	4330	4315	91
461	20250307	140500	80783830	4320	4315	4320	4315	92
462	20250307	140400	80386775	4315	4315	4315	4315	227
463	20250307	140300	79407270	4320	4325	4325	4320	180
464	20250307	140200	78629665	4325	4325	4325	4325	10
465	20250307	140100	78586415	4325	4325	4325	4325	0
466	20250307	140000	78586415	4325	4320	4325	4320	38
467	20250307	135900	78422185	4325	4325	4325	4325	101
468	20250307	135800	77985360	4325	4330	4330	4325	450
469	20250307	135700	76036865	4330	4330	4330	4330	101
470	20250307	135600	75599535	4330	4330	4330	4330	0
471	20250307	135500	75599535	4330	4330	4330	4330	22
472	20250307	135400	75504275	4335	4335	4335	4335	0
473	20250307	135300	75504275	4335	4335	4335	4335	0
474	20250307	135200	75504275	4335	4335	4335	4335	0
475	20250307	135100	75504275	4335	4335	4335	4335	0
476	20250307	135000	75504275	4335	4335	4335	4335	0
477	20250307	134900	75504275	4335	4335	4335	4335	0
478	20250307	134800	75504275	4335	4335	4335	4335	0
479	20250307	134700	75504275	4335	4335	4335	4335	0
480	20250307	134600	75504275	4335	4335	4335	4335	22
481	20250307	134500	75408905	4330	4330	4330	4325	68
482	20250307	134400	75114510	4325	4325	4325	4325	0
483	20250307	134300	75114510	4325	4325	4325	4325	0
484	20250307	134200	75114510	4325	4325	4325	4325	0
485	20250307	134100	75114510	4325	4325	4325	4325	0
486	20250307	134000	75114510	4325	4325	4325	4325	0
487	20250307	133900	75114510	4325	4325	4325	4325	0
488	20250307	133800	75114510	4325	4325	4325	4325	1
489	20250307	133700	75110185	4325	4330	4330	4325	131
490	20250307	133600	74542990	4340	4340	4340	4340	645
491	20250307	133500	71743690	4340	4340	4340	4340	140
492	20250307	133400	71136090	4350	4345	4350	4345	51
493	20250307	133300	70914475	4345	4345	4345	4345	0
494	20250307	133200	70914475	4345	4345	4345	4345	0
495	20250307	133100	70914475	4345	4345	4345	4345	0
496	20250307	133000	70914475	4345	4345	4345	4345	28
497	20250307	132900	70792815	4345	4345	4345	4345	0
498	20250307	132800	70792815	4345	4345	4345	4345	9
499	20250307	132700	70753710	4365	4365	4365	4365	0
500	20250307	132600	70753710	4365	4365	4365	4365	0
501	20250307	132500	70753710	4365	4365	4365	4365	0
502	20250307	132400	70753710	4365	4365	4365	4365	0
503	20250307	132300	70753710	4365	4365	4365	4365	1
504	20250307	132200	70749345	4340	4340	4340	4340	56
505	20250307	132100	70506305	4335	4335	4335	4335	0
506	20250307	132000	70506305	4335	4335	4335	4335	14
507	20250307	131900	70445615	4335	4335	4335	4335	9
508	20250307	131800	70406600	4340	4340	4340	4340	0
509	20250307	131700	70406600	4340	4340	4340	4340	1
510	20250307	131600	70402260	4335	4330	4335	4330	32
511	20250307	131500	70263615	4335	4330	4335	4330	19
512	20250307	131400	70181305	4335	4335	4335	4335	50
513	20250307	131300	69964555	4330	4330	4330	4330	0
514	20250307	131200	69964555	4330	4330	4330	4330	0
515	20250307	131100	69964555	4330	4330	4330	4330	437
516	20250307	131000	68072345	4330	4330	4330	4330	20
517	20250307	130900	67985745	4335	4335	4335	4335	1
518	20250307	130800	67981410	4330	4330	4330	4330	0
519	20250307	130700	67981410	4330	4330	4330	4330	849
520	20250307	130600	64305240	4340	4340	4340	4340	0
521	20250307	130500	64305240	4340	4335	4340	4335	30
522	20250307	130400	64175185	4340	4340	4340	4340	0
523	20250307	130300	64175185	4340	4330	4340	4330	272
524	20250307	130200	62994865	4330	4335	4340	4330	774
525	20250307	130100	59643120	4335	4335	4335	4335	0
526	20250307	130000	59643120	4335	4335	4335	4335	0
527	20250307	125900	59643120	4335	4335	4335	4335	11
528	20250307	125800	59595435	4335	4335	4335	4335	0
529	20250307	125700	59595435	4335	4335	4335	4335	25
530	20250307	125600	59487060	4335	4335	4335	4335	3
531	20250307	125500	59474055	4335	4335	4335	4335	7
532	20250307	125400	59443710	4335	4335	4335	4335	5
533	20250307	125300	59422035	4335	4335	4335	4335	39
534	20250307	125200	59252970	4335	4335	4335	4335	0
535	20250307	125100	59252970	4335	4335	4335	4335	0
536	20250307	125000	59252970	4335	4335	4335	4335	1
537	20250307	124900	59248635	4335	4335	4335	4335	1
538	20250307	124800	59244300	4330	4330	4330	4330	86
539	20250307	124700	58871920	4325	4325	4325	4325	0
540	20250307	124600	58871920	4325	4325	4325	4325	1
541	20250307	124500	58867595	4325	4325	4325	4325	0
542	20250307	124400	58867595	4325	4325	4325	4325	0
543	20250307	124300	58867595	4325	4325	4325	4325	0
544	20250307	124200	58867595	4325	4325	4325	4325	0
545	20250307	124100	58867595	4325	4325	4325	4325	7
546	20250307	124000	58837320	4340	4340	4340	4340	0
547	20250307	123900	58837320	4340	4325	4340	4325	2
548	20250307	123800	58828655	4345	4345	4345	4345	0
549	20250307	123700	58828655	4345	4345	4345	4345	0
550	20250307	123600	58828655	4345	4345	4345	4345	2
551	20250307	123500	58819965	4350	4345	4350	4345	200
552	20250307	123400	57950020	4350	4350	4350	4350	0
553	20250307	123300	57950020	4350	4330	4350	4330	2
554	20250307	123200	57941340	4350	4350	4350	4350	0
555	20250307	123100	57941340	4350	4350	4350	4350	1
556	20250307	123000	57936990	4325	4325	4325	4325	1
557	20250307	122900	57932665	4395	4395	4395	4395	0
558	20250307	122800	57932665	4395	4395	4395	4395	0
559	20250307	122700	57932665	4395	4395	4395	4395	0
560	20250307	122600	57932665	4395	4340	4395	4340	100
561	20250307	122500	57497130	4345	4320	4345	4320	130
562	20250307	122400	56934410	4315	4315	4315	4315	73
563	20250307	122300	56619415	4315	4315	4315	4315	0
564	20250307	122200	56619415	4315	4315	4315	4315	0
565	20250307	122100	56619415	4315	4315	4315	4315	0
566	20250307	122000	56619415	4315	4315	4315	4315	0
567	20250307	121900	56619415	4315	4315	4315	4315	1
568	20250307	121800	56615100	4310	4310	4310	4310	0
569	20250307	121700	56615100	4310	4310	4310	4310	0
570	20250307	121600	56615100	4310	4310	4310	4310	0
571	20250307	121500	56615100	4310	4315	4315	4310	31
572	20250307	121400	56481340	4310	4310	4310	4310	1
573	20250307	121300	56477030	4315	4315	4315	4315	10
574	20250307	121200	56433880	4315	4315	4315	4315	0
575	20250307	121100	56433880	4315	4315	4315	4315	100
576	20250307	121000	56002380	4315	4315	4315	4315	2
577	20250307	120900	55993750	4310	4310	4310	4310	15
578	20250307	120800	55929100	4310	4310	4310	4310	0
579	20250307	120700	55929100	4310	4310	4310	4310	9
580	20250307	120600	55890310	4310	4300	4310	4300	94
581	20250307	120500	55485470	4305	4305	4305	4305	10
582	20250307	120400	55442420	4305	4305	4305	4305	36
583	20250307	120300	55287440	4305	4305	4305	4305	0
584	20250307	120200	55287440	4305	4305	4305	4305	14
585	20250307	120100	55227170	4300	4305	4305	4300	300
586	20250307	120000	53936070	4305	4305	4305	4305	0
587	20250307	115900	53936070	4305	4305	4305	4305	0
588	20250307	115800	53936070	4305	4305	4305	4305	0
589	20250307	115700	53936070	4305	4305	4305	4305	0
590	20250307	115600	53936070	4305	4305	4305	4305	0
591	20250307	115500	53936070	4305	4305	4305	4305	12
592	20250307	115400	53884410	4315	4315	4315	4315	160
593	20250307	115300	53194010	4315	4315	4315	4315	199
594	20250307	115200	52335325	4320	4320	4320	4320	0
595	20250307	115100	52335325	4320	4320	4320	4320	0
596	20250307	115000	52335325	4320	4320	4320	4320	0
597	20250307	114900	52335325	4320	4320	4320	4320	44
598	20250307	114800	52145245	4320	4320	4320	4320	0
599	20250307	114700	52145245	4320	4320	4320	4320	0
600	20250307	114600	52145245	4320	4320	4320	4320	0
601	20250307	114500	52145245	4320	4320	4320	4320	35
602	20250307	114400	51994045	4320	4320	4320	4320	37
603	20250307	114300	51834205	4320	4320	4320	4320	0
604	20250307	114200	51834205	4320	4320	4320	4320	55
605	20250307	114100	51596605	4315	4315	4315	4315	0
606	20250307	114000	51596605	4315	4315	4315	4315	30
607	20250307	113900	51467155	4315	4315	4315	4315	0
608	20250307	113800	51467155	4315	4315	4315	4315	0
609	20250307	113700	51467155	4315	4315	4315	4315	23
610	20250307	113600	51367910	4315	4315	4315	4315	0
611	20250307	113500	51367910	4315	4315	4315	4315	52
612	20250307	113400	51143530	4310	4310	4310	4310	13
613	20250307	113300	51087500	4305	4305	4305	4305	0
614	20250307	113200	51087500	4305	4305	4305	4305	22
615	20250307	113100	50992790	4300	4300	4300	4300	0
616	20250307	113000	50992790	4300	4305	4305	4300	108
617	20250307	112900	50527905	4305	4310	4310	4305	250
618	20250307	112800	49450420	4305	4305	4305	4305	0
619	20250307	112700	49450420	4305	4305	4305	4305	0
620	20250307	112600	49450420	4305	4305	4305	4305	10
621	20250307	112500	49407370	4310	4310	4310	4310	0
622	20250307	112400	49407370	4310	4310	4310	4310	100
623	20250307	112300	48976370	4310	4310	4310	4310	0
624	20250307	112200	48976370	4310	4310	4310	4310	0
625	20250307	112100	48976370	4310	4310	4310	4310	0
626	20250307	112000	48976370	4310	4315	4315	4310	39
627	20250307	111900	48808105	4315	4315	4315	4315	0
628	20250307	111800	48808105	4315	4315	4315	4315	0
629	20250307	111700	48808105	4315	4315	4315	4315	0
630	20250307	111600	48808105	4315	4315	4315	4315	11
631	20250307	111500	48760640	4315	4315	4315	4315	0
632	20250307	111400	48760640	4315	4315	4315	4315	54
633	20250307	111300	48527630	4315	4315	4315	4315	50
634	20250307	111200	48311880	4310	4310	4310	4310	0
635	20250307	111100	48311880	4310	4310	4310	4310	0
636	20250307	111000	48311880	4310	4310	4310	4310	0
637	20250307	110900	48311880	4310	4310	4310	4310	0
638	20250307	110800	48311880	4310	4310	4310	4310	0
639	20250307	110700	48311880	4310	4310	4310	4310	0
640	20250307	110600	48311880	4310	4310	4310	4310	0
641	20250307	110500	48311880	4310	4310	4310	4310	0
642	20250307	110400	48311880	4310	4310	4310	4310	0
643	20250307	110300	48311880	4310	4310	4310	4310	19
644	20250307	110200	48229990	4310	4310	4310	4310	0
645	20250307	110100	48229990	4310	4310	4310	4310	0
646	20250307	110000	48229990	4310	4310	4310	4310	1
647	20250307	105900	48225680	4310	4315	4315	4310	35
648	20250307	105800	48074690	4315	4315	4315	4315	0
649	20250307	105700	48074690	4315	4315	4315	4315	10
650	20250307	105600	48031540	4315	4315	4315	4315	0
651	20250307	105500	48031540	4315	4315	4315	4315	0
652	20250307	105400	48031540	4315	4315	4315	4315	5
653	20250307	105300	48009965	4365	4365	4365	4365	0
654	20250307	105200	48009965	4365	4365	4365	4365	0
655	20250307	105100	48009965	4365	4365	4365	4365	0
656	20250307	105000	48009965	4365	4365	4365	4365	0
657	20250307	104900	48009965	4365	4365	4365	4365	0
658	20250307	104800	48009965	4365	4365	4365	4365	0
659	20250307	104700	48009965	4365	4310	4365	4310	85
660	20250307	104600	47640935	4305	4305	4305	4305	10
661	20250307	104500	47597885	4305	4300	4305	4300	174
662	20250307	104400	46849560	4295	4295	4295	4295	0
663	20250307	104300	46849560	4295	4295	4295	4295	0
664	20250307	104200	46849560	4295	4295	4295	4295	0
665	20250307	104100	46849560	4295	4295	4295	4295	0
666	20250307	104000	46849560	4295	4295	4295	4295	0
667	20250307	103900	46849560	4295	4295	4295	4295	0
668	20250307	103800	46849560	4295	4295	4295	4295	0
669	20250307	103700	46849560	4295	4295	4295	4295	11
670	20250307	103600	46802315	4300	4300	4300	4300	0
671	20250307	103500	46802315	4300	4300	4300	4300	0
672	20250307	103400	46802315	4300	4300	4300	4300	1
673	20250307	103300	46798015	4300	4300	4300	4300	0
674	20250307	103200	46798015	4300	4295	4300	4295	103
675	20250307	103100	46355625	4295	4295	4295	4295	0
676	20250307	103000	46355625	4295	4295	4295	4295	0
677	20250307	102900	46355625	4295	4295	4295	4295	0
678	20250307	102800	46355625	4295	4295	4295	4295	0
679	20250307	102700	46355625	4295	4300	4300	4295	24
680	20250307	102600	46252430	4295	4295	4295	4295	10
681	20250307	102500	46209480	4295	4285	4295	4285	41
682	20250307	102400	46033750	4285	4285	4285	4285	0
683	20250307	102300	46033750	4285	4300	4300	4285	471
684	20250307	102200	44010005	4300	4300	4300	4300	8
685	20250307	102100	43975605	4300	4300	4300	4300	0
686	20250307	102000	43975605	4300	4300	4300	4300	1
687	20250307	101900	43971305	4305	4305	4305	4305	28
688	20250307	101800	43850765	4305	4305	4305	4305	0
689	20250307	101700	43850765	4305	4300	4305	4300	13
690	20250307	101600	43794820	4305	4305	4305	4305	0
691	20250307	101500	43794820	4305	4305	4305	4305	11
692	20250307	101400	43747465	4310	4310	4310	4310	0
693	20250307	101300	43747465	4310	4305	4310	4305	23
694	20250307	101200	43648445	4310	4310	4310	4310	1
695	20250307	101100	43644135	4310	4305	4310	4305	12
696	20250307	101000	43592470	4315	4315	4315	4315	0
697	20250307	100900	43592470	4315	4315	4315	4315	0
698	20250307	100800	43592470	4315	4315	4315	4315	0
699	20250307	100700	43592470	4315	4315	4315	4315	1
700	20250307	100600	43588155	4310	4310	4310	4310	13
701	20250307	100500	43532125	4315	4315	4315	4315	2
702	20250307	100400	43523495	4315	4310	4315	4310	10
703	20250307	100300	43480390	4310	4310	4310	4310	16
704	20250307	100200	43411430	4315	4315	4315	4315	13
705	20250307	100100	43355335	4320	4320	4320	4320	0
706	20250307	100000	43355335	4320	4320	4320	4320	1
707	20250307	095900	43351015	4295	4325	4325	4295	19
708	20250307	095800	43269215	4340	4340	4340	4340	0
709	20250307	095700	43269215	4340	4325	4340	4325	40
710	20250307	095600	43095810	4300	4300	4300	4300	1
711	20250307	095500	43091510	4300	4300	4300	4300	79
712	20250307	095400	42751810	4300	4300	4300	4300	24
713	20250307	095300	42648610	4300	4300	4300	4300	14
714	20250307	095200	42588410	4310	4300	4310	4300	44
715	20250307	095100	42398945	4295	4295	4295	4295	0
716	20250307	095000	42398945	4295	4295	4295	4295	0
717	20250307	094900	42398945	4295	4305	4305	4295	12
718	20250307	094800	42347325	4305	4305	4305	4305	0
719	20250307	094700	42347325	4305	4300	4305	4300	25
720	20250307	094600	42239785	4300	4295	4300	4295	19
721	20250307	094500	42158155	4295	4295	4295	4295	0
722	20250307	094400	42158155	4295	4300	4300	4295	23
723	20250307	094300	42059290	4295	4295	4295	4295	0
724	20250307	094200	42059290	4295	4295	4295	4295	15
725	20250307	094100	41994865	4305	4305	4305	4305	53
726	20250307	094000	41766700	4305	4300	4305	4300	54
727	20250307	093900	41534250	4300	4305	4305	4300	424
728	20250307	093800	39710550	4305	4305	4305	4305	20
729	20250307	093700	39624450	4305	4305	4305	4305	12
730	20250307	093600	39572790	4320	4320	4320	4320	1
731	20250307	093500	39568470	4320	4320	4320	4320	0
732	20250307	093400	39568470	4320	4300	4320	4300	2235
733	20250307	093300	29956950	4300	4320	4320	4290	1085
734	20250307	093200	25283525	4315	4350	4350	4315	1076
735	20250307	093100	20622090	4355	4355	4355	4355	5
736	20250307	093000	20600315	4355	4375	4375	4355	3
737	20250307	092900	20587230	4350	4350	4350	4350	1
738	20250307	092800	20582880	4400	4400	4400	4400	0
739	20250307	092700	20582880	4400	4400	4400	4400	0
740	20250307	092600	20582880	4400	4400	4400	4400	0
741	20250307	092500	20582880	4400	4375	4400	4375	2
742	20250307	092400	20574105	4335	4350	4350	4335	19
743	20250307	092300	20491575	4330	4335	4335	4330	28
744	20250307	092200	20370330	4350	4350	4350	4350	14
745	20250307	092100	20309430	4350	4330	4350	4330	23
746	20250307	092000	20209620	4360	4360	4360	4360	0
747	20250307	091900	20209620	4360	4360	4360	4360	0
748	20250307	091800	20209620	4360	4360	4360	4360	1
749	20250307	091700	20205260	4325	4360	4370	4305	202
750	20250307	091600	19331870	4360	4360	4360	4360	139
751	20250307	091500	18725830	4360	4360	4360	4360	0
752	20250307	091400	18725830	4360	4360	4360	4360	11
753	20250307	091300	18677870	4395	4395	4395	4395	0
754	20250307	091200	18677870	4395	4395	4395	4395	0
755	20250307	091100	18677870	4395	4395	4395	4395	0
756	20250307	091000	18677870	4395	4385	4395	4350	44
757	20250307	090900	18485155	4395	4395	4395	4395	0
758	20250307	090800	18485155	4395	4395	4395	4395	21
759	20250307	090700	18392860	4345	4380	4405	4340	2916
760	20250307	090600	5710450	4405	4410	4410	4405	34
761	20250307	090500	5560675	4405	4405	4405	4405	9
762	20250307	090400	5521030	4380	4350	4380	4350	25
763	20250307	090300	5412250	4345	4310	4345	4260	76
764	20250307	090200	5084180	4310	4380	4380	4300	737
765	20250307	090100	1880120	4390	4400	4400	4390	352
766	20250307	090000	334750	4400	4435	4435	4400	76