KissMeData/464580/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	215700	315285180	5830	5830	5830	5830	972
3	20250317	215600	315285180	5830	5830	5830	5830	0
4	20250317	215500	315285180	5830	5830	5830	5830	0
5	20250317	215400	315285180	5830	5830	5830	5830	0
6	20250317	215300	315285180	5830	5830	5830	5830	0
7	20250317	215200	315285180	5830	5830	5830	5830	0
8	20250317	215100	315285180	5830	5830	5830	5830	0
9	20250317	215000	315285180	5830	5830	5830	5830	0
10	20250317	214900	315285180	5830	5830	5830	5830	0
11	20250317	214800	315285180	5830	5830	5830	5830	0
12	20250317	214700	315285180	5830	5830	5830	5830	0
13	20250317	214600	315285180	5830	5830	5830	5830	0
14	20250317	214500	315285180	5830	5830	5830	5830	0
15	20250317	214400	315285180	5830	5830	5830	5830	0
16	20250317	214300	315285180	5830	5830	5830	5830	0
17	20250317	214200	315285180	5830	5830	5830	5830	0
18	20250317	214100	315285180	5830	5830	5830	5830	0
19	20250317	214000	315285180	5830	5830	5830	5830	0
20	20250317	213900	315285180	5830	5830	5830	5830	0
21	20250317	213800	315285180	5830	5830	5830	5830	0
22	20250317	213700	315285180	5830	5830	5830	5830	0
23	20250317	213600	315285180	5830	5830	5830	5830	0
24	20250317	213500	315285180	5830	5830	5830	5830	0
25	20250317	213400	315285180	5830	5830	5830	5830	0
26	20250317	213300	315285180	5830	5830	5830	5830	0
27	20250317	213200	315285180	5830	5830	5830	5830	0
28	20250317	213100	315285180	5830	5830	5830	5830	0
29	20250317	213000	315285180	5830	5830	5830	5830	0
30	20250317	212900	315285180	5830	5830	5830	5830	0
31	20250317	212800	315285180	5830	5830	5830	5830	0
32	20250317	212700	315285180	5830	5830	5830	5830	972
33	20250317	212600	315285180	5830	5830	5830	5830	0
34	20250317	212500	315285180	5830	5830	5830	5830	0
35	20250317	212400	315285180	5830	5830	5830	5830	0
36	20250317	212300	315285180	5830	5830	5830	5830	0
37	20250317	212200	315285180	5830	5830	5830	5830	0
38	20250317	212100	315285180	5830	5830	5830	5830	0
39	20250317	212000	315285180	5830	5830	5830	5830	0
40	20250317	211900	315285180	5830	5830	5830	5830	0
41	20250317	211800	315285180	5830	5830	5830	5830	0
42	20250317	211700	315285180	5830	5830	5830	5830	0
43	20250317	211600	315285180	5830	5830	5830	5830	0
44	20250317	211500	315285180	5830	5830	5830	5830	0
45	20250317	211400	315285180	5830	5830	5830	5830	0
46	20250317	211300	315285180	5830	5830	5830	5830	0
47	20250317	211200	315285180	5830	5830	5830	5830	0
48	20250317	211100	315285180	5830	5830	5830	5830	0
49	20250317	211000	315285180	5830	5830	5830	5830	0
50	20250317	210900	315285180	5830	5830	5830	5830	0
51	20250317	210800	315285180	5830	5830	5830	5830	0
52	20250317	210700	315285180	5830	5830	5830	5830	0
53	20250317	210600	315285180	5830	5830	5830	5830	0
54	20250317	210500	315285180	5830	5830	5830	5830	0
55	20250317	210400	315285180	5830	5830	5830	5830	0
56	20250317	210300	315285180	5830	5830	5830	5830	0
57	20250317	210200	315285180	5830	5830	5830	5830	0
58	20250317	210100	315285180	5830	5830	5830	5830	0
59	20250317	210000	315285180	5830	5830	5830	5830	0
60	20250317	205900	315285180	5830	5830	5830	5830	0
61	20250317	205800	315285180	5830	5830	5830	5830	0
62	20250317	205700	315285180	5830	5830	5830	5830	972
63	20250317	205600	315285180	5830	5830	5830	5830	0
64	20250317	205500	315285180	5830	5830	5830	5830	0
65	20250317	205400	315285180	5830	5830	5830	5830	0
66	20250317	205300	315285180	5830	5830	5830	5830	0
67	20250317	205200	315285180	5830	5830	5830	5830	0
68	20250317	205100	315285180	5830	5830	5830	5830	0
69	20250317	205000	315285180	5830	5830	5830	5830	0
70	20250317	204900	315285180	5830	5830	5830	5830	0
71	20250317	204800	315285180	5830	5830	5830	5830	0
72	20250317	204700	315285180	5830	5830	5830	5830	0
73	20250317	204600	315285180	5830	5830	5830	5830	0
74	20250317	204500	315285180	5830	5830	5830	5830	0
75	20250317	204400	315285180	5830	5830	5830	5830	0
76	20250317	204300	315285180	5830	5830	5830	5830	0
77	20250317	204200	315285180	5830	5830	5830	5830	0
78	20250317	204100	315285180	5830	5830	5830	5830	0
79	20250317	204000	315285180	5830	5830	5830	5830	0
80	20250317	203900	315285180	5830	5830	5830	5830	0
81	20250317	203800	315285180	5830	5830	5830	5830	0
82	20250317	203700	315285180	5830	5830	5830	5830	0
83	20250317	203600	315285180	5830	5830	5830	5830	0
84	20250317	203500	315285180	5830	5830	5830	5830	0
85	20250317	203400	315285180	5830	5830	5830	5830	0
86	20250317	203300	315285180	5830	5830	5830	5830	0
87	20250317	203200	315285180	5830	5830	5830	5830	0
88	20250317	203100	315285180	5830	5830	5830	5830	0
89	20250317	203000	315285180	5830	5830	5830	5830	0
90	20250317	202900	315285180	5830	5830	5830	5830	0
91	20250317	202800	315285180	5830	5830	5830	5830	0
92	20250317	202700	315285180	5830	5830	5830	5830	972
93	20250317	202600	315285180	5830	5830	5830	5830	0
94	20250317	202500	315285180	5830	5830	5830	5830	0
95	20250317	202400	315285180	5830	5830	5830	5830	0
96	20250317	202300	315285180	5830	5830	5830	5830	0
97	20250317	202200	315285180	5830	5830	5830	5830	0
98	20250317	202100	315285180	5830	5830	5830	5830	0
99	20250317	202000	315285180	5830	5830	5830	5830	0
100	20250317	201900	315285180	5830	5830	5830	5830	0
101	20250317	201800	315285180	5830	5830	5830	5830	0
102	20250317	201700	315285180	5830	5830	5830	5830	0
103	20250317	201600	315285180	5830	5830	5830	5830	0
104	20250317	201500	315285180	5830	5830	5830	5830	0
105	20250317	201400	315285180	5830	5830	5830	5830	0
106	20250317	201300	315285180	5830	5830	5830	5830	0
107	20250317	201200	315285180	5830	5830	5830	5830	0
108	20250317	201100	315285180	5830	5830	5830	5830	0
109	20250317	201000	315285180	5830	5830	5830	5830	0
110	20250317	200900	315285180	5830	5830	5830	5830	0
111	20250317	200800	315285180	5830	5830	5830	5830	0
112	20250317	200700	315285180	5830	5830	5830	5830	0
113	20250317	200600	315285180	5830	5830	5830	5830	0
114	20250317	200500	315285180	5830	5830	5830	5830	0
115	20250317	200400	315285180	5830	5830	5830	5830	0
116	20250317	200300	315285180	5830	5830	5830	5830	0
117	20250317	200200	315285180	5830	5830	5830	5830	0
118	20250317	200100	315285180	5830	5830	5830	5830	0
119	20250317	200000	315285180	5830	5830	5830	5830	0
120	20250317	195900	315285180	5830	5830	5830	5830	0
121	20250317	195800	315285180	5830	5830	5830	5830	0
122	20250317	195700	315285180	5830	5830	5830	5830	972
123	20250317	195600	315285180	5830	5830	5830	5830	0
124	20250317	195500	315285180	5830	5830	5830	5830	0
125	20250317	195400	315285180	5830	5830	5830	5830	0
126	20250317	195300	315285180	5830	5830	5830	5830	0
127	20250317	195200	315285180	5830	5830	5830	5830	0
128	20250317	195100	315285180	5830	5830	5830	5830	0
129	20250317	195000	315285180	5830	5830	5830	5830	0
130	20250317	194900	315285180	5830	5830	5830	5830	0
131	20250317	194800	315285180	5830	5830	5830	5830	0
132	20250317	194700	315285180	5830	5830	5830	5830	0
133	20250317	194600	315285180	5830	5830	5830	5830	0
134	20250317	194500	315285180	5830	5830	5830	5830	0
135	20250317	194400	315285180	5830	5830	5830	5830	0
136	20250317	194300	315285180	5830	5830	5830	5830	0
137	20250317	194200	315285180	5830	5830	5830	5830	0
138	20250317	194100	315285180	5830	5830	5830	5830	0
139	20250317	194000	315285180	5830	5830	5830	5830	0
140	20250317	193900	315285180	5830	5830	5830	5830	0
141	20250317	193800	315285180	5830	5830	5830	5830	0
142	20250317	193700	315285180	5830	5830	5830	5830	0
143	20250317	193600	315285180	5830	5830	5830	5830	0
144	20250317	193500	315285180	5830	5830	5830	5830	0
145	20250317	193400	315285180	5830	5830	5830	5830	0
146	20250317	193300	315285180	5830	5830	5830	5830	0
147	20250317	193200	315285180	5830	5830	5830	5830	0
148	20250317	193100	315285180	5830	5830	5830	5830	0
149	20250317	193000	315285180	5830	5830	5830	5830	0
150	20250317	192900	315285180	5830	5830	5830	5830	0
151	20250317	192800	315285180	5830	5830	5830	5830	0
152	20250317	192700	315285180	5830	5830	5830	5830	972
153	20250317	192600	315285180	5830	5830	5830	5830	0
154	20250317	192500	315285180	5830	5830	5830	5830	0
155	20250317	192400	315285180	5830	5830	5830	5830	0
156	20250317	192300	315285180	5830	5830	5830	5830	0
157	20250317	192200	315285180	5830	5830	5830	5830	0
158	20250317	192100	315285180	5830	5830	5830	5830	0
159	20250317	192000	315285180	5830	5830	5830	5830	0
160	20250317	191900	315285180	5830	5830	5830	5830	0
161	20250317	191800	315285180	5830	5830	5830	5830	0
162	20250317	191700	315285180	5830	5830	5830	5830	0
163	20250317	191600	315285180	5830	5830	5830	5830	0
164	20250317	191500	315285180	5830	5830	5830	5830	0
165	20250317	191400	315285180	5830	5830	5830	5830	0
166	20250317	191300	315285180	5830	5830	5830	5830	0
167	20250317	191200	315285180	5830	5830	5830	5830	0
168	20250317	191100	315285180	5830	5830	5830	5830	0
169	20250317	191000	315285180	5830	5830	5830	5830	0
170	20250317	190900	315285180	5830	5830	5830	5830	0
171	20250317	190800	315285180	5830	5830	5830	5830	0
172	20250317	190700	315285180	5830	5830	5830	5830	0
173	20250317	190600	315285180	5830	5830	5830	5830	0
174	20250317	190500	315285180	5830	5830	5830	5830	0
175	20250317	190400	315285180	5830	5830	5830	5830	0
176	20250317	190300	315285180	5830	5830	5830	5830	0
177	20250317	190200	315285180	5830	5830	5830	5830	0
178	20250317	190100	315285180	5830	5830	5830	5830	0
179	20250317	190000	315285180	5830	5830	5830	5830	0
180	20250317	185900	315285180	5830	5830	5830	5830	0
181	20250317	185800	315285180	5830	5830	5830	5830	0
182	20250317	185700	315285180	5830	5830	5830	5830	972
183	20250317	185600	315285180	5830	5830	5830	5830	0
184	20250317	185500	315285180	5830	5830	5830	5830	0
185	20250317	185400	315285180	5830	5830	5830	5830	0
186	20250317	185300	315285180	5830	5830	5830	5830	0
187	20250317	185200	315285180	5830	5830	5830	5830	0
188	20250317	185100	315285180	5830	5830	5830	5830	0
189	20250317	185000	315285180	5830	5830	5830	5830	0
190	20250317	184900	315285180	5830	5830	5830	5830	0
191	20250317	184800	315285180	5830	5830	5830	5830	0
192	20250317	184700	315285180	5830	5830	5830	5830	0
193	20250317	184600	315285180	5830	5830	5830	5830	0
194	20250317	184500	315285180	5830	5830	5830	5830	0
195	20250317	184400	315285180	5830	5830	5830	5830	0
196	20250317	184300	315285180	5830	5830	5830	5830	0
197	20250317	184200	315285180	5830	5830	5830	5830	0
198	20250317	184100	315285180	5830	5830	5830	5830	0
199	20250317	184000	315285180	5830	5830	5830	5830	0
200	20250317	183900	315285180	5830	5830	5830	5830	0
201	20250317	183800	315285180	5830	5830	5830	5830	0
202	20250317	183700	315285180	5830	5830	5830	5830	0
203	20250317	183600	315285180	5830	5830	5830	5830	0
204	20250317	183500	315285180	5830	5830	5830	5830	0
205	20250317	183400	315285180	5830	5830	5830	5830	0
206	20250317	183300	315285180	5830	5830	5830	5830	0
207	20250317	183200	315285180	5830	5830	5830	5830	0
208	20250317	183100	315285180	5830	5830	5830	5830	0
209	20250317	183000	315285180	5830	5830	5830	5830	0
210	20250317	182900	315285180	5830	5830	5830	5830	0
211	20250317	182800	315285180	5830	5830	5830	5830	0
212	20250317	182700	315285180	5830	5830	5830	5830	972
213	20250317	182600	315285180	5830	5830	5830	5830	0
214	20250317	182500	315285180	5830	5830	5830	5830	0
215	20250317	182400	315285180	5830	5830	5830	5830	0
216	20250317	182300	315285180	5830	5830	5830	5830	0
217	20250317	182200	315285180	5830	5830	5830	5830	0
218	20250317	182100	315285180	5830	5830	5830	5830	0
219	20250317	182000	315285180	5830	5830	5830	5830	0
220	20250317	181900	315285180	5830	5830	5830	5830	0
221	20250317	181800	315285180	5830	5830	5830	5830	0
222	20250317	181700	315285180	5830	5830	5830	5830	0
223	20250317	181600	315285180	5830	5830	5830	5830	0
224	20250317	181500	315285180	5830	5830	5830	5830	0
225	20250317	181400	315285180	5830	5830	5830	5830	0
226	20250317	181300	315285180	5830	5830	5830	5830	0
227	20250317	181200	315285180	5830	5830	5830	5830	0
228	20250317	181100	315285180	5830	5830	5830	5830	0
229	20250317	181000	315285180	5830	5830	5830	5830	0
230	20250317	180900	315285180	5830	5830	5830	5830	0
231	20250317	180800	315285180	5830	5830	5830	5830	0
232	20250317	180700	315285180	5830	5830	5830	5830	0
233	20250317	180600	315285180	5830	5830	5830	5830	0
234	20250317	180500	315285180	5830	5830	5830	5830	0
235	20250317	180400	315285180	5830	5830	5830	5830	0
236	20250317	180300	315285180	5830	5830	5830	5830	0
237	20250317	180200	315285180	5830	5830	5830	5830	0
238	20250317	180100	315285180	5830	5830	5830	5830	0
239	20250317	180000	315285180	5830	5830	5830	5830	0
240	20250317	175900	315285180	5830	5830	5830	5830	0
241	20250317	175800	315285180	5830	5830	5830	5830	0
242	20250317	175700	315285180	5830	5830	5830	5830	972
243	20250317	175600	315285180	5830	5830	5830	5830	0
244	20250317	175500	315285180	5830	5830	5830	5830	0
245	20250317	175400	315285180	5830	5830	5830	5830	0
246	20250317	175300	315285180	5830	5830	5830	5830	0
247	20250317	175200	315285180	5830	5830	5830	5830	0
248	20250317	175100	315285180	5830	5830	5830	5830	0
249	20250317	175000	315285180	5830	5830	5830	5830	0
250	20250317	174900	315285180	5830	5830	5830	5830	0
251	20250317	174800	315285180	5830	5830	5830	5830	0
252	20250317	174700	315285180	5830	5830	5830	5830	0
253	20250317	174600	315285180	5830	5830	5830	5830	0
254	20250317	174500	315285180	5830	5830	5830	5830	0
255	20250317	174400	315285180	5830	5830	5830	5830	0
256	20250317	174300	315285180	5830	5830	5830	5830	0
257	20250317	174200	315285180	5830	5830	5830	5830	0
258	20250317	174100	315285180	5830	5830	5830	5830	0
259	20250317	174000	315285180	5830	5830	5830	5830	0
260	20250317	173900	315285180	5830	5830	5830	5830	0
261	20250317	173800	315285180	5830	5830	5830	5830	0
262	20250317	173700	315285180	5830	5830	5830	5830	0
263	20250317	173600	315285180	5830	5830	5830	5830	0
264	20250317	173500	315285180	5830	5830	5830	5830	0
265	20250317	173400	315285180	5830	5830	5830	5830	0
266	20250317	173300	315285180	5830	5830	5830	5830	0
267	20250317	173200	315285180	5830	5830	5830	5830	0
268	20250317	173100	315285180	5830	5830	5830	5830	0
269	20250317	173000	315285180	5830	5830	5830	5830	0
270	20250317	172900	315285180	5830	5830	5830	5830	0
271	20250317	172800	315285180	5830	5830	5830	5830	0
272	20250317	172700	315285180	5830	5830	5830	5830	972
273	20250317	172600	315285180	5830	5830	5830	5830	0
274	20250317	172500	315285180	5830	5830	5830	5830	0
275	20250317	172400	315285180	5830	5830	5830	5830	0
276	20250317	172300	315285180	5830	5830	5830	5830	0
277	20250317	172200	315285180	5830	5830	5830	5830	0
278	20250317	172100	315285180	5830	5830	5830	5830	0
279	20250317	172000	315285180	5830	5830	5830	5830	0
280	20250317	171900	315285180	5830	5830	5830	5830	0
281	20250317	171800	315285180	5830	5830	5830	5830	0
282	20250317	171700	315285180	5830	5830	5830	5830	0
283	20250317	171600	315285180	5830	5830	5830	5830	0
284	20250317	171500	315285180	5830	5830	5830	5830	0
285	20250317	171400	315285180	5830	5830	5830	5830	0
286	20250317	171300	315285180	5830	5830	5830	5830	0
287	20250317	171200	315285180	5830	5830	5830	5830	0
288	20250317	171100	315285180	5830	5830	5830	5830	0
289	20250317	171000	315285180	5830	5830	5830	5830	0
290	20250317	170900	315285180	5830	5830	5830	5830	0
291	20250317	170800	315285180	5830	5830	5830	5830	0
292	20250317	170700	315285180	5830	5830	5830	5830	0
293	20250317	170600	315285180	5830	5830	5830	5830	0
294	20250317	170500	315285180	5830	5830	5830	5830	0
295	20250317	170400	315285180	5830	5830	5830	5830	0
296	20250317	170300	315285180	5830	5830	5830	5830	0
297	20250317	170200	315285180	5830	5830	5830	5830	0
298	20250317	170100	315285180	5830	5830	5830	5830	0
299	20250317	170000	315285180	5830	5830	5830	5830	0
300	20250317	165900	315285180	5830	5830	5830	5830	0
301	20250317	165800	315285180	5830	5830	5830	5830	0
302	20250317	165700	315285180	5830	5830	5830	5830	972
303	20250317	165600	315285180	5830	5830	5830	5830	0
304	20250317	165500	315285180	5830	5830	5830	5830	0
305	20250317	165400	315285180	5830	5830	5830	5830	0
306	20250317	165300	315285180	5830	5830	5830	5830	0
307	20250317	165200	315285180	5830	5830	5830	5830	0
308	20250317	165100	315285180	5830	5830	5830	5830	0
309	20250317	165000	315285180	5830	5830	5830	5830	0
310	20250317	164900	315285180	5830	5830	5830	5830	0
311	20250317	164800	315285180	5830	5830	5830	5830	0
312	20250317	164700	315285180	5830	5830	5830	5830	0
313	20250317	164600	315285180	5830	5830	5830	5830	0
314	20250317	164500	315285180	5830	5830	5830	5830	0
315	20250317	164400	315285180	5830	5830	5830	5830	0
316	20250317	164300	315285180	5830	5830	5830	5830	0
317	20250317	164200	315285180	5830	5830	5830	5830	0
318	20250317	164100	315285180	5830	5830	5830	5830	0
319	20250317	164000	315285180	5830	5830	5830	5830	0
320	20250317	163900	315285180	5830	5830	5830	5830	0
321	20250317	163800	315285180	5830	5830	5830	5830	0
322	20250317	163700	315285180	5830	5830	5830	5830	0
323	20250317	163600	315285180	5830	5830	5830	5830	0
324	20250317	163500	315285180	5830	5830	5830	5830	0
325	20250317	163400	315285180	5830	5830	5830	5830	0
326	20250317	163300	315285180	5830	5830	5830	5830	0
327	20250317	163200	315285180	5830	5830	5830	5830	0
328	20250317	163100	315285180	5830	5830	5830	5830	0
329	20250317	163000	315285180	5830	5830	5830	5830	0
330	20250317	162900	315285180	5830	5830	5830	5830	0
331	20250317	162800	315285180	5830	5830	5830	5830	0
332	20250317	162700	315285180	5830	5830	5830	5830	972
333	20250317	162600	315285180	5830	5830	5830	5830	0
334	20250317	162500	315285180	5830	5830	5830	5830	0
335	20250317	162400	315285180	5830	5830	5830	5830	0
336	20250317	162300	315285180	5830	5830	5830	5830	0
337	20250317	162200	315285180	5830	5830	5830	5830	0
338	20250317	162100	315285180	5830	5830	5830	5830	0
339	20250317	162000	315285180	5830	5830	5830	5830	0
340	20250317	161900	315285180	5830	5830	5830	5830	0
341	20250317	161800	315285180	5830	5830	5830	5830	0
342	20250317	161700	315285180	5830	5830	5830	5830	0
343	20250317	161600	315285180	5830	5830	5830	5830	0
344	20250317	161500	315285180	5830	5830	5830	5830	0
345	20250317	161400	315285180	5830	5830	5830	5830	0
346	20250317	161300	315285180	5830	5830	5830	5830	0
347	20250317	161200	315285180	5830	5830	5830	5830	0
348	20250317	161100	315285180	5830	5830	5830	5830	0
349	20250317	161000	315285180	5830	5830	5830	5830	0
350	20250317	160900	315285180	5830	5830	5830	5830	0
351	20250317	160800	315285180	5830	5830	5830	5830	0
352	20250317	160700	315285180	5830	5830	5830	5830	0
353	20250317	160600	315285180	5830	5830	5830	5830	0
354	20250317	160500	315285180	5830	5830	5830	5830	0
355	20250317	160400	315285180	5830	5830	5830	5830	0
356	20250317	160300	315285180	5830	5830	5830	5830	0
357	20250317	160200	315285180	5830	5830	5830	5830	0
358	20250317	160100	315285180	5830	5830	5830	5830	0
359	20250317	160000	315285180	5830	5830	5830	5830	0
360	20250317	155900	315285180	5830	5830	5830	5830	0
361	20250317	155800	315285180	5830	5830	5830	5830	0
362	20250317	155700	315285180	5830	5830	5830	5830	972
363	20250317	155600	315285180	5830	5830	5830	5830	0
364	20250317	155500	315285180	5830	5830	5830	5830	0
365	20250317	155400	315285180	5830	5830	5830	5830	0
366	20250317	155300	315285180	5830	5830	5830	5830	0
367	20250317	155200	315285180	5830	5830	5830	5830	0
368	20250317	155100	315285180	5830	5830	5830	5830	0
369	20250317	155000	315285180	5830	5830	5830	5830	0
370	20250317	154900	315285180	5830	5830	5830	5830	0
371	20250317	154800	315285180	5830	5830	5830	5830	0
372	20250317	154700	315285180	5830	5830	5830	5830	0
373	20250317	154600	315285180	5830	5830	5830	5830	0
374	20250317	154500	315285180	5830	5830	5830	5830	0
375	20250317	154400	315285180	5830	5830	5830	5830	0
376	20250317	154300	315285180	5830	5830	5830	5830	0
377	20250317	154200	315285180	5830	5830	5830	5830	0
378	20250317	154100	315285180	5830	5830	5830	5830	0
379	20250317	154000	315285180	5830	5830	5830	5830	0
380	20250317	153900	315285180	5830	5830	5830	5830	0
381	20250317	153800	315285180	5830	5830	5830	5830	0
382	20250317	153700	315285180	5830	5830	5830	5830	0
383	20250317	153600	315285180	5830	5830	5830	5830	0
384	20250317	153500	315285180	5830	5830	5830	5830	0
385	20250317	153400	315285180	5830	5830	5830	5830	0
386	20250317	153300	315285180	5830	5830	5830	5830	0
387	20250317	153200	315285180	5830	5830	5830	5830	0
388	20250317	153100	315285180	5830	5830	5830	5830	0
389	20250317	153000	315285180	5830	5830	5830	5830	972
390	20250317	152900	309618420	5850	5850	5850	5850	0
391	20250317	152800	309618420	5850	5850	5850	5850	0
392	20250317	152700	309618420	5850	5850	5850	5850	0
393	20250317	152600	309618420	5850	5850	5850	5850	0
394	20250317	152500	309618420	5850	5850	5850	5850	0
395	20250317	152400	309618420	5850	5850	5850	5850	0
396	20250317	152300	309618420	5850	5850	5850	5850	0
397	20250317	152200	309618420	5850	5850	5850	5850	0
398	20250317	152100	309618420	5850	5850	5850	5850	0
399	20250317	152000	309618420	5850	5850	5850	5850	0
400	20250317	151900	309618420	5850	5850	5850	5850	40
401	20250317	151800	309384420	5840	5840	5840	5840	86
402	20250317	151700	308882180	5840	5850	5850	5840	115
403	20250317	151600	308210440	5850	5850	5850	5850	136
404	20250317	151500	307414840	5830	5830	5830	5830	0
405	20250317	151400	307414840	5830	5850	5850	5830	246
406	20250317	151300	305975780	5830	5830	5830	5830	0
407	20250317	151200	305975780	5830	5830	5830	5830	0
408	20250317	151100	305975780	5830	5860	5860	5830	644
409	20250317	151000	302216045	5840	5840	5840	5840	2
410	20250317	150900	302204365	5850	5850	5850	5850	417
411	20250317	150800	299764915	5870	5870	5870	5870	0
412	20250317	150700	299764915	5870	5870	5870	5870	0
413	20250317	150600	299764915	5870	5870	5870	5870	0
414	20250317	150500	299764915	5870	5870	5870	5870	0
415	20250317	150400	299764915	5870	5870	5870	5860	102
416	20250317	150300	299167165	5880	5880	5880	5880	47
417	20250317	150200	298890805	5880	5880	5880	5880	0
418	20250317	150100	298890805	5880	5880	5880	5880	45
419	20250317	150000	298626205	5880	5880	5880	5880	1
420	20250317	145900	298620325	5880	5890	5890	5880	82
421	20250317	145800	298137635	5880	5880	5880	5880	0
422	20250317	145700	298137635	5880	5880	5880	5880	14
423	20250317	145600	298055315	5880	5880	5880	5880	1
424	20250317	145500	298049435	5880	5880	5880	5880	87
425	20250317	145400	297537875	5900	5900	5900	5900	2
426	20250317	145300	297526075	5890	5890	5890	5890	40
427	20250317	145200	297290475	5890	5890	5890	5890	0
428	20250317	145100	297290475	5890	5900	5900	5890	147
429	20250317	145000	296423645	5890	5890	5890	5890	46
430	20250317	144900	296152705	5880	5880	5880	5880	0
431	20250317	144800	296152705	5880	5880	5880	5880	7
432	20250317	144700	296111545	5880	5880	5880	5880	0
433	20250317	144600	296111545	5880	5880	5880	5880	41
434	20250317	144500	295870465	5890	5900	5900	5890	14
435	20250317	144400	295787885	5910	5900	5910	5900	40
436	20250317	144300	295551855	5900	5900	5900	5900	500
437	20250317	144200	292601855	5890	5890	5900	5890	90
438	20250317	144100	292071315	5890	5890	5890	5890	10
439	20250317	144000	292012415	5890	5890	5890	5890	502
440	20250317	143900	289055635	5890	5880	5900	5880	440
441	20250317	143800	286466465	5880	5880	5880	5880	2
442	20250317	143700	286454705	5880	5880	5880	5880	0
443	20250317	143600	286454705	5880	5880	5890	5880	210
444	20250317	143500	285219465	5880	5890	5890	5880	106
445	20250317	143400	284596125	5890	5890	5890	5890	48
446	20250317	143300	284313405	5880	5880	5880	5880	324
447	20250317	143200	282408285	5860	5860	5860	5860	90
448	20250317	143100	281880885	5860	5860	5860	5860	0
449	20250317	143000	281880885	5860	5860	5860	5860	10
450	20250317	142900	281822285	5880	5870	5880	5870	36
451	20250317	142800	281610955	5870	5870	5870	5870	10
452	20250317	142700	281552255	5870	5870	5870	5870	56
453	20250317	142600	281223535	5860	5870	5870	5860	55
454	20250317	142500	280900795	5890	5880	5890	5880	506
455	20250317	142400	277921955	5880	5880	5880	5880	1
456	20250317	142300	277916075	5880	5860	5890	5860	50
457	20250317	142200	277622095	5870	5870	5890	5870	289
458	20250317	142100	275925645	5890	5870	5890	5870	186
459	20250317	142000	274831085	5870	5870	5870	5870	139
460	20250317	141900	274015155	5880	5900	5900	5880	46
461	20250317	141800	273744055	5920	5910	5920	5910	10
462	20250317	141700	273684875	5920	5880	5920	5880	183
463	20250317	141600	272606755	5880	5880	5880	5880	103
464	20250317	141500	272001115	5880	5870	5880	5870	377
465	20250317	141400	269785355	5880	5890	5890	5880	4
466	20250317	141300	269761825	5890	5880	5890	5880	2232
467	20250317	141200	256637655	5880	5880	5920	5880	1395
468	20250317	141100	248416815	5880	5850	5880	5850	2087
469	20250317	141000	236171915	5840	5840	5840	5840	411
470	20250317	140900	233771675	5840	5830	5860	5830	1322
471	20250317	140800	226042655	5820	5820	5830	5820	223
472	20250317	140700	224744665	5810	5790	5810	5790	399
473	20250317	140600	222430265	5800	5780	5800	5780	1545
474	20250317	140500	213489265	5780	5780	5780	5780	52
475	20250317	140400	213188705	5780	5780	5780	5780	2
476	20250317	140300	213177145	5770	5770	5770	5770	0
477	20250317	140200	213177145	5770	5770	5770	5770	83
478	20250317	140100	212698235	5770	5760	5770	5760	2
479	20250317	140000	212686705	5770	5770	5770	5770	47
480	20250317	135900	212415515	5770	5770	5770	5770	0
481	20250317	135800	212415515	5770	5770	5770	5770	47
482	20250317	135700	212144325	5770	5770	5770	5770	0
483	20250317	135600	212144325	5770	5770	5770	5770	2
484	20250317	135500	212132785	5770	5760	5770	5760	6
485	20250317	135400	212098205	5770	5760	5770	5760	47
486	20250317	135300	211827455	5760	5760	5760	5760	0
487	20250317	135200	211827455	5760	5760	5760	5760	42
488	20250317	135100	211585535	5760	5760	5760	5760	0
489	20250317	135000	211585535	5760	5760	5760	5760	44
490	20250317	134900	211332095	5760	5760	5760	5760	0
491	20250317	134800	211332095	5760	5770	5770	5760	88
492	20250317	134700	210824765	5770	5770	5770	5770	0
493	20250317	134600	210824765	5770	5770	5770	5770	39
494	20250317	134500	210599735	5770	5770	5770	5770	4
495	20250317	134400	210576655	5770	5770	5770	5760	3
496	20250317	134300	210559355	5770	5770	5770	5770	3
497	20250317	134200	210542045	5770	5770	5770	5770	45
498	20250317	134100	210282395	5760	5770	5770	5760	85
499	20250317	134000	209792345	5770	5770	5770	5770	0
500	20250317	133900	209792345	5770	5770	5770	5770	38
501	20250317	133800	209573085	5770	5770	5770	5770	0
502	20250317	133700	209573085	5770	5770	5770	5770	39
503	20250317	133600	209348055	5770	5770	5770	5770	0
504	20250317	133500	209348055	5770	5770	5770	5770	4
505	20250317	133400	209324975	5770	5770	5770	5770	117
506	20250317	133300	208649885	5780	5780	5780	5780	45
507	20250317	133200	208389785	5760	5760	5760	5760	0
508	20250317	133100	208389785	5760	5760	5760	5760	0
509	20250317	133000	208389785	5760	5760	5760	5760	0
510	20250317	132900	208389785	5760	5760	5760	5760	5
511	20250317	132800	208360985	5750	5750	5750	5750	1
512	20250317	132700	208355235	5770	5770	5770	5770	0
513	20250317	132600	208355235	5770	5770	5770	5770	0
514	20250317	132500	208355235	5770	5770	5770	5770	43
515	20250317	132400	208107125	5780	5780	5780	5780	3
516	20250317	132300	208089785	5760	5770	5770	5760	167
517	20250317	132200	207126375	5770	5770	5770	5770	10
518	20250317	132100	207068675	5760	5760	5760	5760	15
519	20250317	132000	206982275	5770	5770	5770	5770	0
520	20250317	131900	206982275	5770	5770	5770	5770	0
521	20250317	131800	206982275	5770	5770	5770	5770	1
522	20250317	131700	206976505	5750	5770	5770	5750	45
523	20250317	131600	206717455	5780	5780	5780	5780	39
524	20250317	131500	206492035	5780	5780	5780	5780	4
525	20250317	131400	206468915	5780	5770	5780	5770	70
526	20250317	131300	206064985	5780	5780	5780	5780	1
527	20250317	131200	206059205	5760	5760	5760	5760	0
528	20250317	131100	206059205	5760	5760	5760	5760	0
529	20250317	131000	206059205	5760	5780	5780	5760	272
530	20250317	130900	204491575	5780	5780	5780	5780	0
531	20250317	130800	204491575	5780	5780	5780	5780	40
532	20250317	130700	204260375	5780	5780	5780	5780	0
533	20250317	130600	204260375	5780	5780	5780	5780	42
534	20250317	130500	204017615	5780	5780	5780	5780	5
535	20250317	130400	203988715	5780	5780	5780	5780	62
536	20250317	130300	203630355	5780	5780	5780	5780	0
537	20250317	130200	203630355	5780	5780	5780	5770	46
538	20250317	130100	203364505	5770	5770	5770	5770	4
539	20250317	130000	203341425	5780	5780	5780	5780	41
540	20250317	125900	203104445	5770	5770	5770	5770	0
541	20250317	125800	203104445	5770	5775	5775	5770	89
542	20250317	125700	202590910	5770	5770	5770	5770	0
543	20250317	125600	202590910	5770	5770	5770	5770	10
544	20250317	125500	202533210	5770	5770	5770	5770	5
545	20250317	125400	202504360	5770	5770	5770	5770	42
546	20250317	125300	202262020	5760	5770	5770	5760	58
547	20250317	125200	201927480	5770	5770	5770	5770	0
548	20250317	125100	201927480	5770	5770	5770	5770	44
549	20250317	125000	201673600	5760	5760	5760	5760	4
550	20250317	124900	201650560	5770	5770	5770	5770	165
551	20250317	124800	200698510	5770	5770	5770	5770	0
552	20250317	124700	200698510	5770	5770	5770	5770	38
553	20250317	124600	200479250	5770	5770	5770	5770	2
554	20250317	124500	200467710	5770	5770	5770	5770	45
555	20250317	124400	200208060	5770	5770	5770	5770	4
556	20250317	124300	200184980	5770	5770	5770	5770	0
557	20250317	124200	200184980	5770	5770	5770	5770	0
558	20250317	124100	200184980	5770	5770	5770	5770	128
559	20250317	124000	199446420	5770	5760	5770	5760	4
560	20250317	123900	199423370	5770	5770	5770	5770	0
561	20250317	123800	199423370	5770	5770	5770	5770	0
562	20250317	123700	199423370	5770	5770	5770	5770	0
563	20250317	123600	199423370	5770	5770	5770	5770	0
564	20250317	123500	199423370	5770	5780	5780	5770	90
565	20250317	123400	198903670	5780	5760	5780	5760	3
566	20250317	123300	198886350	5750	5750	5750	5750	0
567	20250317	123200	198886350	5750	5750	5750	5750	0
568	20250317	123100	198886350	5750	5790	5790	5750	214
569	20250317	123000	197648830	5790	5780	5790	5780	144
570	20250317	122900	196815770	5770	5770	5770	5770	0
571	20250317	122800	196815770	5770	5770	5770	5770	0
572	20250317	122700	196815770	5770	5770	5770	5770	0
573	20250317	122600	196815770	5770	5770	5770	5770	0
574	20250317	122500	196815770	5770	5770	5770	5770	5
575	20250317	122400	196786920	5790	5780	5790	5780	113
576	20250317	122300	196133770	5780	5780	5780	5780	0
577	20250317	122200	196133770	5780	5780	5780	5780	44
578	20250317	122100	195879450	5780	5780	5780	5780	0
579	20250317	122000	195879450	5780	5770	5780	5770	16
580	20250317	121900	195787120	5760	5760	5760	5760	4
581	20250317	121800	195764080	5770	5770	5770	5770	43
582	20250317	121700	195515970	5770	5770	5770	5770	0
583	20250317	121600	195515970	5770	5770	5770	5770	42
584	20250317	121500	195273630	5770	5770	5770	5770	4
585	20250317	121400	195250550	5770	5770	5770	5770	3
586	20250317	121300	195233240	5770	5760	5770	5760	5
587	20250317	121200	195204420	5760	5760	5760	5760	37
588	20250317	121100	194991300	5760	5760	5760	5760	40
589	20250317	121000	194760900	5760	5760	5760	5760	82
590	20250317	120900	194288580	5750	5750	5750	5750	0
591	20250317	120800	194288580	5750	5750	5750	5750	0
592	20250317	120700	194288580	5750	5750	5750	5750	0
593	20250317	120600	194288580	5750	5750	5750	5750	0
594	20250317	120500	194288580	5750	5760	5760	5750	97
595	20250317	120400	193729870	5750	5750	5750	5750	1
596	20250317	120300	193724120	5760	5760	5760	5760	0
597	20250317	120200	193724120	5760	5770	5770	5760	48
598	20250317	120100	193447630	5760	5760	5770	5760	93
599	20250317	120000	192911940	5750	5750	5750	5750	2
600	20250317	115900	192900440	5760	5760	5760	5760	16
601	20250317	115800	192808280	5750	5750	5750	5750	84
602	20250317	115700	192325280	5740	5740	5740	5740	15
603	20250317	115600	192239180	5720	5720	5720	5720	0
604	20250317	115500	192239180	5720	5760	5760	5720	800
605	20250317	115400	187662740	5770	5770	5770	5770	2
606	20250317	115300	187651200	5770	5770	5770	5770	51
607	20250317	115200	187356930	5770	5770	5770	5770	0
608	20250317	115100	187356930	5770	5770	5770	5770	38
609	20250317	115000	187137670	5770	5770	5770	5770	0
610	20250317	114900	187137670	5770	5770	5770	5770	41
611	20250317	114800	186901100	5760	5760	5760	5760	4
612	20250317	114700	186878060	5770	5770	5770	5770	45
613	20250317	114600	186618410	5770	5770	5770	5770	29
614	20250317	114500	186451080	5770	5770	5770	5770	17
615	20250317	114400	186352990	5780	5770	5780	5770	47
616	20250317	114300	186081760	5760	5760	5760	5760	0
617	20250317	114200	186081760	5760	5770	5770	5760	42
618	20250317	114100	185839460	5770	5770	5770	5770	0
619	20250317	114000	185839460	5770	5770	5770	5770	42
620	20250317	113900	185597120	5770	5770	5770	5770	0
621	20250317	113800	185597120	5770	5770	5780	5770	189
622	20250317	113700	184505010	5770	5760	5770	5760	33
623	20250317	113600	184314610	5770	5770	5770	5770	43
624	20250317	113500	184066500	5770	5770	5770	5770	3
625	20250317	113400	184049190	5770	5770	5770	5770	0
626	20250317	113300	184049190	5770	5770	5770	5770	86
627	20250317	113200	183552970	5780	5780	5780	5780	0
628	20250317	113100	183552970	5780	5780	5780	5780	0
629	20250317	113000	183552970	5780	5780	5780	5780	0
630	20250317	112900	183552970	5780	5750	5780	5750	35
631	20250317	112800	183351270	5760	5760	5760	5760	158
632	20250317	112700	182441190	5750	5750	5750	5750	0
633	20250317	112600	182441190	5750	5750	5750	5750	17
634	20250317	112500	182343440	5770	5770	5780	5770	922
635	20250317	112400	177016090	5760	5750	5760	5750	126
636	20250317	112300	176290690	5750	5750	5750	5750	0
637	20250317	112200	176290690	5750	5750	5750	5750	43
638	20250317	112100	176043440	5740	5740	5740	5740	4
639	20250317	112000	176020480	5750	5750	5750	5750	43
640	20250317	111900	175773230	5750	5750	5750	5750	99
641	20250317	111800	175203980	5740	5740	5740	5740	4
642	20250317	111700	175181020	5750	5750	5750	5750	41
643	20250317	111600	174945270	5750	5750	5750	5750	0
644	20250317	111500	174945270	5750	5750	5750	5750	48
645	20250317	111400	174669270	5750	5750	5750	5750	2
646	20250317	111300	174657770	5740	5740	5740	5740	19
647	20250317	111200	174548710	5740	5740	5740	5740	0
648	20250317	111100	174548710	5740	5740	5740	5740	233
649	20250317	111000	173211290	5740	5720	5740	5720	2412
650	20250317	110900	159395710	5720	5700	5720	5700	62
651	20250317	110800	159041150	5700	5700	5700	5700	101
652	20250317	110700	158465450	5700	5700	5700	5700	454
653	20250317	110600	155877650	5700	5700	5700	5700	0
654	20250317	110500	155877650	5700	5700	5700	5700	43
655	20250317	110400	155632550	5700	5700	5700	5700	0
656	20250317	110300	155632550	5700	5700	5700	5700	56
657	20250317	110200	155313350	5680	5680	5680	5680	200
658	20250317	110100	154177350	5680	5680	5680	5680	3
659	20250317	110000	154160310	5670	5670	5670	5670	0
660	20250317	105900	154160310	5670	5670	5670	5670	0
661	20250317	105800	154160310	5670	5670	5670	5670	0
662	20250317	105700	154160310	5670	5670	5670	5670	0
663	20250317	105600	154160310	5670	5680	5680	5670	36
664	20250317	105500	153955840	5680	5680	5680	5680	12
665	20250317	105400	153887680	5670	5670	5670	5670	0
666	20250317	105300	153887680	5670	5670	5670	5670	344
667	20250317	105200	151937200	5680	5680	5680	5680	24
668	20250317	105100	151800880	5680	5680	5680	5680	828
669	20250317	105000	147097840	5690	5680	5700	5680	286
670	20250317	104900	145470500	5680	5680	5680	5680	236
671	20250317	104800	144130020	5690	5710	5710	5690	97
672	20250317	104700	143577480	5720	5720	5720	5720	0
673	20250317	104600	143577480	5720	5720	5720	5720	1
674	20250317	104500	143571760	5700	5700	5700	5700	0
675	20250317	104400	143571760	5700	5700	5700	5700	7
676	20250317	104300	143531860	5700	5700	5700	5700	0
677	20250317	104200	143531860	5700	5700	5700	5700	50
678	20250317	104100	143246860	5700	5700	5700	5700	2
679	20250317	104000	143235460	5690	5690	5690	5690	0
680	20250317	103900	143235460	5690	5690	5690	5690	1051
681	20250317	103800	137255270	5690	5680	5690	5680	27
682	20250317	103700	137101900	5690	5690	5690	5690	5
683	20250317	103600	137073450	5690	5690	5690	5690	1
684	20250317	103500	137067760	5690	5690	5690	5690	0
685	20250317	103400	137067760	5690	5690	5690	5690	24
686	20250317	103300	136931200	5670	5670	5670	5670	26
687	20250317	103200	136783780	5670	5670	5670	5670	133
688	20250317	103100	136029670	5680	5680	5690	5680	117
689	20250317	103000	135365040	5670	5670	5670	5670	0
690	20250317	102900	135365040	5670	5670	5670	5670	0
691	20250317	102800	135365040	5670	5670	5670	5670	0
692	20250317	102700	135365040	5670	5670	5670	5670	0
693	20250317	102600	135365040	5670	5670	5670	5670	0
694	20250317	102500	135365040	5670	5670	5670	5670	0
695	20250317	102400	135365040	5670	5670	5670	5670	2
696	20250317	102300	135353700	5670	5670	5670	5670	0
697	20250317	102200	135353700	5670	5670	5670	5670	0
698	20250317	102100	135353700	5670	5670	5670	5670	200
699	20250317	102000	134219700	5650	5670	5670	5650	488
700	20250317	101900	131461500	5670	5690	5690	5650	2016
701	20250317	101800	120045690	5710	5710	5710	5710	2
702	20250317	101700	120034270	5710	5710	5710	5710	2
703	20250317	101600	120022850	5670	5700	5700	5670	641
704	20250317	101500	116381280	5690	5690	5690	5690	0
705	20250317	101400	116381280	5690	5700	5700	5690	448
706	20250317	101300	113830850	5690	5690	5690	5690	0
707	20250317	101200	113830850	5690	5710	5710	5680	2282
708	20250317	101100	100857650	5700	5700	5700	5700	0
709	20250317	101000	100857650	5700	5700	5700	5700	111
710	20250317	100900	100224950	5700	5690	5700	5690	286
711	20250317	100800	98597320	5690	5690	5690	5690	25
712	20250317	100700	98455070	5690	5680	5700	5680	1270
713	20250317	100600	91236690	5680	5700	5700	5680	2008
714	20250317	100500	79814400	5700	5730	5730	5700	10
715	20250317	100400	79757270	5740	5740	5740	5740	5
716	20250317	100300	79728570	5680	5680	5680	5680	0
717	20250317	100200	79728570	5680	5680	5680	5680	0
718	20250317	100100	79728570	5680	5680	5680	5680	0
719	20250317	100000	79728570	5680	5750	5750	5680	4006
720	20250317	095900	56875470	5730	5730	5730	5730	2
721	20250317	095800	56864010	5750	5750	5750	5750	467
722	20250317	095700	54178760	5750	5750	5750	5750	75
723	20250317	095600	53747510	5750	5720	5750	5720	71
724	20250317	095500	53340000	5720	5730	5740	5720	373
725	20250317	095400	51203500	5750	5750	5750	5750	0
726	20250317	095300	51203500	5750	5750	5750	5750	0
727	20250317	095200	51203500	5750	5750	5750	5750	0
728	20250317	095100	51203500	5750	5750	5750	5750	1
729	20250317	095000	51197750	5750	5730	5750	5730	382
730	20250317	094900	49008790	5730	5740	5740	5730	228
731	20250317	094800	47702160	5750	5750	5750	5750	20
732	20250317	094700	47587160	5750	5750	5750	5750	4
733	20250317	094600	47564160	5750	5750	5750	5750	4
734	20250317	094500	47541160	5750	5750	5750	5750	1
735	20250317	094400	47535410	5750	5750	5750	5750	0
736	20250317	094300	47535410	5750	5750	5750	5750	0
737	20250317	094200	47535410	5750	5750	5750	5750	0
738	20250317	094100	47535410	5750	5750	5750	5750	43
739	20250317	094000	47288160	5750	5750	5750	5720	31
740	20250317	093900	47110090	5740	5740	5740	5740	35
741	20250317	093800	46909190	5730	5720	5730	5720	171
742	20250317	093700	45929440	5720	5720	5720	5720	11
743	20250317	093600	45866520	5720	5720	5720	5720	0
744	20250317	093500	45866520	5720	5720	5720	5720	7
745	20250317	093400	45826480	5720	5720	5720	5720	0
746	20250317	093300	45826480	5720	5720	5720	5720	202
747	20250317	093200	44671040	5720	5710	5720	5710	23
748	20250317	093100	44539500	5710	5710	5720	5710	206
749	20250317	093000	43362150	5710	5750	5750	5710	1356
750	20250317	092900	35600980	5750	5760	5760	5750	8
751	20250317	092800	35554910	5760	5760	5760	5760	2
752	20250317	092700	35543390	5730	5750	5750	5730	1009
753	20250317	092600	29751540	5760	5760	5760	5760	0
754	20250317	092500	29751540	5760	5760	5760	5760	5
755	20250317	092400	29722740	5770	5750	5770	5750	2
756	20250317	092300	29711220	5750	5750	5750	5750	367
757	20250317	092200	27600970	5750	5750	5750	5750	0
758	20250317	092100	27600970	5750	5750	5750	5750	0
759	20250317	092000	27600970	5750	5770	5770	5750	598
760	20250317	091900	24162430	5750	5750	5750	5750	0
761	20250317	091800	24162430	5750	5750	5750	5750	83
762	20250317	091700	23685180	5750	5750	5750	5750	313
763	20250317	091600	21885430	5750	5750	5750	5750	217
764	20250317	091500	20637680	5750	5770	5770	5750	342
765	20250317	091400	18667740	5770	5770	5770	5770	102
766	20250317	091300	18079200	5780	5780	5780	5780	0
767	20250317	091200	18079200	5780	5780	5780	5780	4
768	20250317	091100	18056080	5780	5780	5780	5780	0
769	20250317	091000	18056080	5780	5780	5780	5780	608
770	20250317	090900	14541840	5780	5780	5780	5780	501
771	20250317	090800	11646060	5800	5760	5800	5760	50
772	20250317	090700	11356860	5800	5800	5800	5800	2
773	20250317	090600	11345260	5780	5810	5810	5780	1015
774	20250317	090500	5456520	5810	5810	5810	5810	0
775	20250317	090400	5456520	5810	5810	5810	5810	0
776	20250317	090300	5456520	5810	5810	5810	5810	98
777	20250317	090200	4887140	5810	5880	5880	5810	686
778	20250317	090100	899540	5880	5880	5880	5880	0
779	20250317	090000	899540	5880	5880	5880	5860	153