KissMeData/475660/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215900	200371510	5420	5420	5420	5420	1673
3	20250307	215800	200371510	5420	5420	5420	5420	0
4	20250307	215700	200371510	5420	5420	5420	5420	0
5	20250307	215600	200371510	5420	5420	5420	5420	0
6	20250307	215500	200371510	5420	5420	5420	5420	0
7	20250307	215400	200371510	5420	5420	5420	5420	0
8	20250307	215300	200371510	5420	5420	5420	5420	0
9	20250307	215200	200371510	5420	5420	5420	5420	0
10	20250307	215100	200371510	5420	5420	5420	5420	0
11	20250307	215000	200371510	5420	5420	5420	5420	0
12	20250307	214900	200371510	5420	5420	5420	5420	0
13	20250307	214800	200371510	5420	5420	5420	5420	0
14	20250307	214700	200371510	5420	5420	5420	5420	0
15	20250307	214600	200371510	5420	5420	5420	5420	0
16	20250307	214500	200371510	5420	5420	5420	5420	0
17	20250307	214400	200371510	5420	5420	5420	5420	0
18	20250307	214300	200371510	5420	5420	5420	5420	0
19	20250307	214200	200371510	5420	5420	5420	5420	0
20	20250307	214100	200371510	5420	5420	5420	5420	0
21	20250307	214000	200371510	5420	5420	5420	5420	0
22	20250307	213900	200371510	5420	5420	5420	5420	0
23	20250307	213800	200371510	5420	5420	5420	5420	0
24	20250307	213700	200371510	5420	5420	5420	5420	0
25	20250307	213600	200371510	5420	5420	5420	5420	0
26	20250307	213500	200371510	5420	5420	5420	5420	0
27	20250307	213400	200371510	5420	5420	5420	5420	0
28	20250307	213300	200371510	5420	5420	5420	5420	0
29	20250307	213200	200371510	5420	5420	5420	5420	0
30	20250307	213100	200371510	5420	5420	5420	5420	0
31	20250307	213000	200371510	5420	5420	5420	5420	0
32	20250307	212900	200371510	5420	5420	5420	5420	1673
33	20250307	212800	200371510	5420	5420	5420	5420	0
34	20250307	212700	200371510	5420	5420	5420	5420	0
35	20250307	212600	200371510	5420	5420	5420	5420	0
36	20250307	212500	200371510	5420	5420	5420	5420	0
37	20250307	212400	200371510	5420	5420	5420	5420	0
38	20250307	212300	200371510	5420	5420	5420	5420	0
39	20250307	212200	200371510	5420	5420	5420	5420	0
40	20250307	212100	200371510	5420	5420	5420	5420	0
41	20250307	212000	200371510	5420	5420	5420	5420	0
42	20250307	211900	200371510	5420	5420	5420	5420	0
43	20250307	211800	200371510	5420	5420	5420	5420	0
44	20250307	211700	200371510	5420	5420	5420	5420	0
45	20250307	211600	200371510	5420	5420	5420	5420	0
46	20250307	211500	200371510	5420	5420	5420	5420	0
47	20250307	211400	200371510	5420	5420	5420	5420	0
48	20250307	211300	200371510	5420	5420	5420	5420	0
49	20250307	211200	200371510	5420	5420	5420	5420	0
50	20250307	211100	200371510	5420	5420	5420	5420	0
51	20250307	211000	200371510	5420	5420	5420	5420	0
52	20250307	210900	200371510	5420	5420	5420	5420	0
53	20250307	210800	200371510	5420	5420	5420	5420	0
54	20250307	210700	200371510	5420	5420	5420	5420	0
55	20250307	210600	200371510	5420	5420	5420	5420	0
56	20250307	210500	200371510	5420	5420	5420	5420	0
57	20250307	210400	200371510	5420	5420	5420	5420	0
58	20250307	210300	200371510	5420	5420	5420	5420	0
59	20250307	210200	200371510	5420	5420	5420	5420	0
60	20250307	210100	200371510	5420	5420	5420	5420	0
61	20250307	210000	200371510	5420	5420	5420	5420	0
62	20250307	205900	200371510	5420	5420	5420	5420	1673
63	20250307	205800	200371510	5420	5420	5420	5420	0
64	20250307	205700	200371510	5420	5420	5420	5420	0
65	20250307	205600	200371510	5420	5420	5420	5420	0
66	20250307	205500	200371510	5420	5420	5420	5420	0
67	20250307	205400	200371510	5420	5420	5420	5420	0
68	20250307	205300	200371510	5420	5420	5420	5420	0
69	20250307	205200	200371510	5420	5420	5420	5420	0
70	20250307	205100	200371510	5420	5420	5420	5420	0
71	20250307	205000	200371510	5420	5420	5420	5420	0
72	20250307	204900	200371510	5420	5420	5420	5420	0
73	20250307	204800	200371510	5420	5420	5420	5420	0
74	20250307	204700	200371510	5420	5420	5420	5420	0
75	20250307	204600	200371510	5420	5420	5420	5420	0
76	20250307	204500	200371510	5420	5420	5420	5420	0
77	20250307	204400	200371510	5420	5420	5420	5420	0
78	20250307	204300	200371510	5420	5420	5420	5420	0
79	20250307	204200	200371510	5420	5420	5420	5420	0
80	20250307	204100	200371510	5420	5420	5420	5420	0
81	20250307	204000	200371510	5420	5420	5420	5420	0
82	20250307	203900	200371510	5420	5420	5420	5420	0
83	20250307	203800	200371510	5420	5420	5420	5420	0
84	20250307	203700	200371510	5420	5420	5420	5420	0
85	20250307	203600	200371510	5420	5420	5420	5420	0
86	20250307	203500	200371510	5420	5420	5420	5420	0
87	20250307	203400	200371510	5420	5420	5420	5420	0
88	20250307	203300	200371510	5420	5420	5420	5420	0
89	20250307	203200	200371510	5420	5420	5420	5420	0
90	20250307	203100	200371510	5420	5420	5420	5420	0
91	20250307	203000	200371510	5420	5420	5420	5420	0
92	20250307	202900	200371510	5420	5420	5420	5420	1673
93	20250307	202800	200371510	5420	5420	5420	5420	0
94	20250307	202700	200371510	5420	5420	5420	5420	0
95	20250307	202600	200371510	5420	5420	5420	5420	0
96	20250307	202500	200371510	5420	5420	5420	5420	0
97	20250307	202400	200371510	5420	5420	5420	5420	0
98	20250307	202300	200371510	5420	5420	5420	5420	0
99	20250307	202200	200371510	5420	5420	5420	5420	0
100	20250307	202100	200371510	5420	5420	5420	5420	0
101	20250307	202000	200371510	5420	5420	5420	5420	0
102	20250307	201900	200371510	5420	5420	5420	5420	0
103	20250307	201800	200371510	5420	5420	5420	5420	0
104	20250307	201700	200371510	5420	5420	5420	5420	0
105	20250307	201600	200371510	5420	5420	5420	5420	0
106	20250307	201500	200371510	5420	5420	5420	5420	0
107	20250307	201400	200371510	5420	5420	5420	5420	0
108	20250307	201300	200371510	5420	5420	5420	5420	0
109	20250307	201200	200371510	5420	5420	5420	5420	0
110	20250307	201100	200371510	5420	5420	5420	5420	0
111	20250307	201000	200371510	5420	5420	5420	5420	0
112	20250307	200900	200371510	5420	5420	5420	5420	0
113	20250307	200800	200371510	5420	5420	5420	5420	0
114	20250307	200700	200371510	5420	5420	5420	5420	0
115	20250307	200600	200371510	5420	5420	5420	5420	0
116	20250307	200500	200371510	5420	5420	5420	5420	0
117	20250307	200400	200371510	5420	5420	5420	5420	0
118	20250307	200300	200371510	5420	5420	5420	5420	0
119	20250307	200200	200371510	5420	5420	5420	5420	0
120	20250307	200100	200371510	5420	5420	5420	5420	0
121	20250307	200000	200371510	5420	5420	5420	5420	0
122	20250307	195900	200371510	5420	5420	5420	5420	1673
123	20250307	195800	200371510	5420	5420	5420	5420	0
124	20250307	195700	200371510	5420	5420	5420	5420	0
125	20250307	195600	200371510	5420	5420	5420	5420	0
126	20250307	195500	200371510	5420	5420	5420	5420	0
127	20250307	195400	200371510	5420	5420	5420	5420	0
128	20250307	195300	200371510	5420	5420	5420	5420	0
129	20250307	195200	200371510	5420	5420	5420	5420	0
130	20250307	195100	200371510	5420	5420	5420	5420	0
131	20250307	195000	200371510	5420	5420	5420	5420	0
132	20250307	194900	200371510	5420	5420	5420	5420	0
133	20250307	194800	200371510	5420	5420	5420	5420	0
134	20250307	194700	200371510	5420	5420	5420	5420	0
135	20250307	194600	200371510	5420	5420	5420	5420	0
136	20250307	194500	200371510	5420	5420	5420	5420	0
137	20250307	194400	200371510	5420	5420	5420	5420	0
138	20250307	194300	200371510	5420	5420	5420	5420	0
139	20250307	194200	200371510	5420	5420	5420	5420	0
140	20250307	194100	200371510	5420	5420	5420	5420	0
141	20250307	194000	200371510	5420	5420	5420	5420	0
142	20250307	193900	200371510	5420	5420	5420	5420	0
143	20250307	193800	200371510	5420	5420	5420	5420	0
144	20250307	193700	200371510	5420	5420	5420	5420	0
145	20250307	193600	200371510	5420	5420	5420	5420	0
146	20250307	193500	200371510	5420	5420	5420	5420	0
147	20250307	193400	200371510	5420	5420	5420	5420	0
148	20250307	193300	200371510	5420	5420	5420	5420	0
149	20250307	193200	200371510	5420	5420	5420	5420	0
150	20250307	193100	200371510	5420	5420	5420	5420	0
151	20250307	193000	200371510	5420	5420	5420	5420	0
152	20250307	192900	200371510	5420	5420	5420	5420	1673
153	20250307	192800	200371510	5420	5420	5420	5420	0
154	20250307	192700	200371510	5420	5420	5420	5420	0
155	20250307	192600	200371510	5420	5420	5420	5420	0
156	20250307	192500	200371510	5420	5420	5420	5420	0
157	20250307	192400	200371510	5420	5420	5420	5420	0
158	20250307	192300	200371510	5420	5420	5420	5420	0
159	20250307	192200	200371510	5420	5420	5420	5420	0
160	20250307	192100	200371510	5420	5420	5420	5420	0
161	20250307	192000	200371510	5420	5420	5420	5420	0
162	20250307	191900	200371510	5420	5420	5420	5420	0
163	20250307	191800	200371510	5420	5420	5420	5420	0
164	20250307	191700	200371510	5420	5420	5420	5420	0
165	20250307	191600	200371510	5420	5420	5420	5420	0
166	20250307	191500	200371510	5420	5420	5420	5420	0
167	20250307	191400	200371510	5420	5420	5420	5420	0
168	20250307	191300	200371510	5420	5420	5420	5420	0
169	20250307	191200	200371510	5420	5420	5420	5420	0
170	20250307	191100	200371510	5420	5420	5420	5420	0
171	20250307	191000	200371510	5420	5420	5420	5420	0
172	20250307	190900	200371510	5420	5420	5420	5420	0
173	20250307	190800	200371510	5420	5420	5420	5420	0
174	20250307	190700	200371510	5420	5420	5420	5420	0
175	20250307	190600	200371510	5420	5420	5420	5420	0
176	20250307	190500	200371510	5420	5420	5420	5420	0
177	20250307	190400	200371510	5420	5420	5420	5420	0
178	20250307	190300	200371510	5420	5420	5420	5420	0
179	20250307	190200	200371510	5420	5420	5420	5420	0
180	20250307	190100	200371510	5420	5420	5420	5420	0
181	20250307	190000	200371510	5420	5420	5420	5420	0
182	20250307	185900	200371510	5420	5420	5420	5420	1673
183	20250307	185800	200371510	5420	5420	5420	5420	0
184	20250307	185700	200371510	5420	5420	5420	5420	0
185	20250307	185600	200371510	5420	5420	5420	5420	0
186	20250307	185500	200371510	5420	5420	5420	5420	0
187	20250307	185400	200371510	5420	5420	5420	5420	0
188	20250307	185300	200371510	5420	5420	5420	5420	0
189	20250307	185200	200371510	5420	5420	5420	5420	0
190	20250307	185100	200371510	5420	5420	5420	5420	0
191	20250307	185000	200371510	5420	5420	5420	5420	0
192	20250307	184900	200371510	5420	5420	5420	5420	0
193	20250307	184800	200371510	5420	5420	5420	5420	0
194	20250307	184700	200371510	5420	5420	5420	5420	0
195	20250307	184600	200371510	5420	5420	5420	5420	0
196	20250307	184500	200371510	5420	5420	5420	5420	0
197	20250307	184400	200371510	5420	5420	5420	5420	0
198	20250307	184300	200371510	5420	5420	5420	5420	0
199	20250307	184200	200371510	5420	5420	5420	5420	0
200	20250307	184100	200371510	5420	5420	5420	5420	0
201	20250307	184000	200371510	5420	5420	5420	5420	0
202	20250307	183900	200371510	5420	5420	5420	5420	0
203	20250307	183800	200371510	5420	5420	5420	5420	0
204	20250307	183700	200371510	5420	5420	5420	5420	0
205	20250307	183600	200371510	5420	5420	5420	5420	0
206	20250307	183500	200371510	5420	5420	5420	5420	0
207	20250307	183400	200371510	5420	5420	5420	5420	0
208	20250307	183300	200371510	5420	5420	5420	5420	0
209	20250307	183200	200371510	5420	5420	5420	5420	0
210	20250307	183100	200371510	5420	5420	5420	5420	0
211	20250307	183000	200371510	5420	5420	5420	5420	0
212	20250307	182900	200371510	5420	5420	5420	5420	1673
213	20250307	182800	200371510	5420	5420	5420	5420	0
214	20250307	182700	200371510	5420	5420	5420	5420	0
215	20250307	182600	200371510	5420	5420	5420	5420	0
216	20250307	182500	200371510	5420	5420	5420	5420	0
217	20250307	182400	200371510	5420	5420	5420	5420	0
218	20250307	182300	200371510	5420	5420	5420	5420	0
219	20250307	182200	200371510	5420	5420	5420	5420	0
220	20250307	182100	200371510	5420	5420	5420	5420	0
221	20250307	182000	200371510	5420	5420	5420	5420	0
222	20250307	181900	200371510	5420	5420	5420	5420	0
223	20250307	181800	200371510	5420	5420	5420	5420	0
224	20250307	181700	200371510	5420	5420	5420	5420	0
225	20250307	181600	200371510	5420	5420	5420	5420	0
226	20250307	181500	200371510	5420	5420	5420	5420	0
227	20250307	181400	200371510	5420	5420	5420	5420	0
228	20250307	181300	200371510	5420	5420	5420	5420	0
229	20250307	181200	200371510	5420	5420	5420	5420	0
230	20250307	181100	200371510	5420	5420	5420	5420	0
231	20250307	181000	200371510	5420	5420	5420	5420	0
232	20250307	180900	200371510	5420	5420	5420	5420	0
233	20250307	180800	200371510	5420	5420	5420	5420	0
234	20250307	180700	200371510	5420	5420	5420	5420	0
235	20250307	180600	200371510	5420	5420	5420	5420	0
236	20250307	180500	200371510	5420	5420	5420	5420	0
237	20250307	180400	200371510	5420	5420	5420	5420	0
238	20250307	180300	200371510	5420	5420	5420	5420	0
239	20250307	180200	200371510	5420	5420	5420	5420	0
240	20250307	180100	200371510	5420	5420	5420	5420	0
241	20250307	180000	200371510	5420	5420	5420	5420	0
242	20250307	175900	200371510	5420	5420	5420	5420	1673
243	20250307	175800	200371510	5420	5420	5420	5420	0
244	20250307	175700	200371510	5420	5420	5420	5420	0
245	20250307	175600	200371510	5420	5420	5420	5420	0
246	20250307	175500	200371510	5420	5420	5420	5420	0
247	20250307	175400	200371510	5420	5420	5420	5420	0
248	20250307	175300	200371510	5420	5420	5420	5420	0
249	20250307	175200	200371510	5420	5420	5420	5420	0
250	20250307	175100	200371510	5420	5420	5420	5420	0
251	20250307	175000	200371510	5420	5420	5420	5420	0
252	20250307	174900	200371510	5420	5420	5420	5420	0
253	20250307	174800	200371510	5420	5420	5420	5420	0
254	20250307	174700	200371510	5420	5420	5420	5420	0
255	20250307	174600	200371510	5420	5420	5420	5420	0
256	20250307	174500	200371510	5420	5420	5420	5420	0
257	20250307	174400	200371510	5420	5420	5420	5420	0
258	20250307	174300	200371510	5420	5420	5420	5420	0
259	20250307	174200	200371510	5420	5420	5420	5420	0
260	20250307	174100	200371510	5420	5420	5420	5420	0
261	20250307	174000	200371510	5420	5420	5420	5420	0
262	20250307	173900	200371510	5420	5420	5420	5420	0
263	20250307	173800	200371510	5420	5420	5420	5420	0
264	20250307	173700	200371510	5420	5420	5420	5420	0
265	20250307	173600	200371510	5420	5420	5420	5420	0
266	20250307	173500	200371510	5420	5420	5420	5420	0
267	20250307	173400	200371510	5420	5420	5420	5420	0
268	20250307	173300	200371510	5420	5420	5420	5420	0
269	20250307	173200	200371510	5420	5420	5420	5420	0
270	20250307	173100	200371510	5420	5420	5420	5420	0
271	20250307	173000	200371510	5420	5420	5420	5420	0
272	20250307	172900	200371510	5420	5420	5420	5420	1673
273	20250307	172800	200371510	5420	5420	5420	5420	0
274	20250307	172700	200371510	5420	5420	5420	5420	0
275	20250307	172600	200371510	5420	5420	5420	5420	0
276	20250307	172500	200371510	5420	5420	5420	5420	0
277	20250307	172400	200371510	5420	5420	5420	5420	0
278	20250307	172300	200371510	5420	5420	5420	5420	0
279	20250307	172200	200371510	5420	5420	5420	5420	0
280	20250307	172100	200371510	5420	5420	5420	5420	0
281	20250307	172000	200371510	5420	5420	5420	5420	0
282	20250307	171900	200371510	5420	5420	5420	5420	0
283	20250307	171800	200371510	5420	5420	5420	5420	0
284	20250307	171700	200371510	5420	5420	5420	5420	0
285	20250307	171600	200371510	5420	5420	5420	5420	0
286	20250307	171500	200371510	5420	5420	5420	5420	0
287	20250307	171400	200371510	5420	5420	5420	5420	0
288	20250307	171300	200371510	5420	5420	5420	5420	0
289	20250307	171200	200371510	5420	5420	5420	5420	0
290	20250307	171100	200371510	5420	5420	5420	5420	0
291	20250307	171000	200371510	5420	5420	5420	5420	0
292	20250307	170900	200371510	5420	5420	5420	5420	0
293	20250307	170800	200371510	5420	5420	5420	5420	0
294	20250307	170700	200371510	5420	5420	5420	5420	0
295	20250307	170600	200371510	5420	5420	5420	5420	0
296	20250307	170500	200371510	5420	5420	5420	5420	0
297	20250307	170400	200371510	5420	5420	5420	5420	0
298	20250307	170300	200371510	5420	5420	5420	5420	0
299	20250307	170200	200371510	5420	5420	5420	5420	0
300	20250307	170100	200371510	5420	5420	5420	5420	0
301	20250307	170000	200371510	5420	5420	5420	5420	0
302	20250307	165900	200371510	5420	5420	5420	5420	1673
303	20250307	165800	200371510	5420	5420	5420	5420	0
304	20250307	165700	200371510	5420	5420	5420	5420	0
305	20250307	165600	200371510	5420	5420	5420	5420	0
306	20250307	165500	200371510	5420	5420	5420	5420	0
307	20250307	165400	200371510	5420	5420	5420	5420	0
308	20250307	165300	200371510	5420	5420	5420	5420	0
309	20250307	165200	200371510	5420	5420	5420	5420	0
310	20250307	165100	200371510	5420	5420	5420	5420	0
311	20250307	165000	200371510	5420	5420	5420	5420	0
312	20250307	164900	200371510	5420	5420	5420	5420	0
313	20250307	164800	200371510	5420	5420	5420	5420	0
314	20250307	164700	200371510	5420	5420	5420	5420	0
315	20250307	164600	200371510	5420	5420	5420	5420	0
316	20250307	164500	200371510	5420	5420	5420	5420	0
317	20250307	164400	200371510	5420	5420	5420	5420	0
318	20250307	164300	200371510	5420	5420	5420	5420	0
319	20250307	164200	200371510	5420	5420	5420	5420	0
320	20250307	164100	200371510	5420	5420	5420	5420	0
321	20250307	164000	200371510	5420	5420	5420	5420	0
322	20250307	163900	200371510	5420	5420	5420	5420	0
323	20250307	163800	200371510	5420	5420	5420	5420	0
324	20250307	163700	200371510	5420	5420	5420	5420	0
325	20250307	163600	200371510	5420	5420	5420	5420	0
326	20250307	163500	200371510	5420	5420	5420	5420	0
327	20250307	163400	200371510	5420	5420	5420	5420	0
328	20250307	163300	200371510	5420	5420	5420	5420	0
329	20250307	163200	200371510	5420	5420	5420	5420	0
330	20250307	163100	200371510	5420	5420	5420	5420	0
331	20250307	163000	200371510	5420	5420	5420	5420	0
332	20250307	162900	200371510	5420	5420	5420	5420	1673
333	20250307	162800	200371510	5420	5420	5420	5420	0
334	20250307	162700	200371510	5420	5420	5420	5420	0
335	20250307	162600	200371510	5420	5420	5420	5420	0
336	20250307	162500	200371510	5420	5420	5420	5420	0
337	20250307	162400	200371510	5420	5420	5420	5420	0
338	20250307	162300	200371510	5420	5420	5420	5420	0
339	20250307	162200	200371510	5420	5420	5420	5420	0
340	20250307	162100	200371510	5420	5420	5420	5420	0
341	20250307	162000	200371510	5420	5420	5420	5420	0
342	20250307	161900	200371510	5420	5420	5420	5420	0
343	20250307	161800	200371510	5420	5420	5420	5420	0
344	20250307	161700	200371510	5420	5420	5420	5420	0
345	20250307	161600	200371510	5420	5420	5420	5420	0
346	20250307	161500	200371510	5420	5420	5420	5420	0
347	20250307	161400	200371510	5420	5420	5420	5420	0
348	20250307	161300	200371510	5420	5420	5420	5420	0
349	20250307	161200	200371510	5420	5420	5420	5420	0
350	20250307	161100	200371510	5420	5420	5420	5420	0
351	20250307	161000	200371510	5420	5420	5420	5420	0
352	20250307	160900	200371510	5420	5420	5420	5420	0
353	20250307	160800	200371510	5420	5420	5420	5420	0
354	20250307	160700	200371510	5420	5420	5420	5420	0
355	20250307	160600	200371510	5420	5420	5420	5420	0
356	20250307	160500	200371510	5420	5420	5420	5420	0
357	20250307	160400	200371510	5420	5420	5420	5420	0
358	20250307	160300	200371510	5420	5420	5420	5420	0
359	20250307	160200	200371510	5420	5420	5420	5420	0
360	20250307	160100	200371510	5420	5420	5420	5420	0
361	20250307	160000	200371510	5420	5420	5420	5420	0
362	20250307	155900	200371510	5420	5420	5420	5420	1673
363	20250307	155800	200371510	5420	5420	5420	5420	0
364	20250307	155700	200371510	5420	5420	5420	5420	0
365	20250307	155600	200371510	5420	5420	5420	5420	0
366	20250307	155500	200371510	5420	5420	5420	5420	0
367	20250307	155400	200371510	5420	5420	5420	5420	0
368	20250307	155300	200371510	5420	5420	5420	5420	0
369	20250307	155200	200371510	5420	5420	5420	5420	0
370	20250307	155100	200371510	5420	5420	5420	5420	0
371	20250307	155000	200371510	5420	5420	5420	5420	0
372	20250307	154900	200371510	5420	5420	5420	5420	0
373	20250307	154800	200371510	5420	5420	5420	5420	0
374	20250307	154700	200371510	5420	5420	5420	5420	0
375	20250307	154600	200371510	5420	5420	5420	5420	0
376	20250307	154500	200371510	5420	5420	5420	5420	0
377	20250307	154400	200371510	5420	5420	5420	5420	0
378	20250307	154300	200371510	5420	5420	5420	5420	0
379	20250307	154200	200371510	5420	5420	5420	5420	0
380	20250307	154100	200371510	5420	5420	5420	5420	0
381	20250307	154000	200371510	5420	5420	5420	5420	0
382	20250307	153900	200371510	5420	5420	5420	5420	0
383	20250307	153800	200371510	5420	5420	5420	5420	0
384	20250307	153700	200371510	5420	5420	5420	5420	0
385	20250307	153600	200371510	5420	5420	5420	5420	0
386	20250307	153500	200371510	5420	5420	5420	5420	0
387	20250307	153400	200371510	5420	5420	5420	5420	0
388	20250307	153300	200371510	5420	5420	5420	5420	0
389	20250307	153200	200371510	5420	5420	5420	5420	0
390	20250307	153100	200371510	5420	5420	5420	5420	0
391	20250307	153000	200371510	5420	5420	5420	5420	1673
392	20250307	152900	191303850	5450	5450	5450	5450	0
393	20250307	152800	191303850	5450	5450	5450	5450	0
394	20250307	152700	191303850	5450	5450	5450	5450	0
395	20250307	152600	191303850	5450	5450	5450	5450	0
396	20250307	152500	191303850	5450	5450	5450	5450	0
397	20250307	152400	191303850	5450	5450	5450	5450	0
398	20250307	152300	191303850	5450	5450	5450	5450	0
399	20250307	152200	191303850	5450	5450	5450	5450	0
400	20250307	152100	191303850	5450	5450	5450	5450	0
401	20250307	152000	191303850	5450	5450	5450	5450	0
402	20250307	151900	191303850	5450	5440	5450	5430	39
403	20250307	151800	191091940	5445	5445	5445	5445	28
404	20250307	151700	190939480	5460	5460	5460	5460	25
405	20250307	151600	190802980	5460	5450	5460	5420	3386
406	20250307	151500	172417150	5460	5460	5460	5460	0
407	20250307	151400	172417150	5460	5460	5460	5460	0
408	20250307	151300	172417150	5460	5450	5460	5450	31
409	20250307	151200	172248190	5470	5470	5470	5470	0
410	20250307	151100	172248190	5470	5470	5470	5470	0
411	20250307	151000	172248190	5470	5440	5470	5430	149
412	20250307	150900	171437780	5460	5460	5460	5460	44
413	20250307	150800	171197540	5470	5470	5470	5470	1
414	20250307	150700	171192070	5460	5470	5470	5460	10
415	20250307	150600	171137460	5460	5470	5470	5460	40
416	20250307	150500	170918980	5470	5450	5470	5450	31
417	20250307	150400	170749860	5450	5450	5450	5450	0
418	20250307	150300	170749860	5450	5450	5450	5450	30
419	20250307	150200	170586360	5460	5460	5460	5460	53
420	20250307	150100	170296980	5460	5460	5460	5460	0
421	20250307	150000	170296980	5460	5460	5460	5460	52
422	20250307	145900	170013060	5460	5460	5460	5460	0
423	20250307	145800	170013060	5460	5460	5460	5460	54
424	20250307	145700	169718220	5460	5460	5460	5460	53
425	20250307	145600	169428840	5460	5460	5460	5460	0
426	20250307	145500	169428840	5460	5460	5460	5460	0
427	20250307	145400	169428840	5460	5460	5460	5460	21
428	20250307	145300	169314180	5460	5460	5460	5460	0
429	20250307	145200	169314180	5460	5460	5460	5460	0
430	20250307	145100	169314180	5460	5460	5460	5460	23
431	20250307	145000	169188600	5450	5440	5450	5440	349
432	20250307	144900	167288640	5440	5440	5440	5440	1
433	20250307	144800	167283200	5430	5435	5435	5430	219
434	20250307	144700	166093935	5430	5430	5435	5430	27
435	20250307	144600	165947255	5430	5435	5440	5430	41
436	20250307	144500	165724360	5430	5430	5430	5430	3
437	20250307	144400	165708070	5430	5440	5440	5430	50
438	20250307	144300	165436205	5440	5440	5440	5440	0
439	20250307	144200	165436205	5440	5430	5440	5430	167
440	20250307	144100	164529365	5430	5430	5440	5430	228
441	20250307	144000	163291105	5430	5430	5430	5430	0
442	20250307	143900	163291105	5430	5430	5430	5430	0
443	20250307	143800	163291105	5430	5450	5450	5430	251
444	20250307	143700	161927945	5450	5455	5455	5450	25
445	20250307	143600	161791645	5460	5460	5460	5460	6
446	20250307	143500	161758885	5430	5445	5445	5430	60
447	20250307	143400	161432860	5430	5440	5440	5430	105
448	20250307	143300	160862510	5440	5440	5440	5440	10
449	20250307	143200	160808110	5440	5430	5440	5430	115
450	20250307	143100	160183550	5430	5450	5460	5430	2161
451	20250307	143000	148446880	5460	5460	5460	5460	0
452	20250307	142900	148446880	5460	5460	5460	5460	0
453	20250307	142800	148446880	5460	5460	5460	5460	0
454	20250307	142700	148446880	5460	5460	5460	5460	1
455	20250307	142600	148441420	5450	5450	5450	5450	0
456	20250307	142500	148441420	5450	5450	5450	5450	1
457	20250307	142400	148435970	5460	5460	5460	5460	0
458	20250307	142300	148435970	5460	5460	5460	5460	13
459	20250307	142200	148364990	5460	5460	5460	5460	0
460	20250307	142100	148364990	5460	5460	5460	5460	0
461	20250307	142000	148364990	5460	5460	5460	5460	3
462	20250307	141900	148348610	5460	5460	5460	5450	74
463	20250307	141800	147945270	5440	5460	5460	5440	115
464	20250307	141700	147319295	5460	5460	5460	5460	0
465	20250307	141600	147319295	5460	5460	5460	5460	231
466	20250307	141500	146058035	5460	5460	5460	5460	0
467	20250307	141400	146058035	5460	5460	5460	5460	0
468	20250307	141300	146058035	5460	5460	5460	5460	0
469	20250307	141200	146058035	5460	5460	5460	5460	0
470	20250307	141100	146058035	5460	5460	5460	5460	0
471	20250307	141000	146058035	5460	5460	5460	5460	0
472	20250307	140900	146058035	5460	5460	5460	5460	23
473	20250307	140800	145932455	5460	5460	5460	5460	0
474	20250307	140700	145932455	5460	5440	5460	5440	5
475	20250307	140600	145905235	5460	5430	5460	5430	262
476	20250307	140500	144482545	5440	5470	5470	5440	3501
477	20250307	140400	125416945	5470	5470	5470	5470	0
478	20250307	140300	125416945	5470	5480	5480	5470	214
479	20250307	140200	124244355	5480	5480	5480	5480	0
480	20250307	140100	124244355	5480	5480	5480	5480	1
481	20250307	140000	124238875	5460	5460	5460	5460	150
482	20250307	135900	123419875	5490	5490	5490	5490	0
483	20250307	135800	123419875	5490	5490	5490	5490	0
484	20250307	135700	123419875	5490	5490	5490	5490	0
485	20250307	135600	123419875	5490	5490	5490	5490	0
486	20250307	135500	123419875	5490	5490	5490	5490	0
487	20250307	135400	123419875	5490	5490	5490	5490	1
488	20250307	135300	123414385	5460	5490	5490	5460	1100
489	20250307	135200	117399105	5490	5490	5490	5490	0
490	20250307	135100	117399105	5490	5490	5490	5490	0
491	20250307	135000	117399105	5490	5490	5490	5490	0
492	20250307	134900	117399105	5490	5490	5490	5490	0
493	20250307	134800	117399105	5490	5490	5490	5490	0
494	20250307	134700	117399105	5490	5490	5490	5490	0
495	20250307	134600	117399105	5490	5490	5490	5490	0
496	20250307	134500	117399105	5490	5490	5490	5490	0
497	20250307	134400	117399105	5490	5490	5490	5490	0
498	20250307	134300	117399105	5490	5490	5490	5490	0
499	20250307	134200	117399105	5490	5490	5490	5490	0
500	20250307	134100	117399105	5490	5490	5490	5490	0
501	20250307	134000	117399105	5490	5490	5490	5490	0
502	20250307	133900	117399105	5490	5490	5490	5490	0
503	20250307	133800	117399105	5490	5490	5490	5490	0
504	20250307	133700	117399105	5490	5490	5490	5490	1
505	20250307	133600	117393615	5480	5480	5480	5480	85
506	20250307	133500	116927815	5490	5490	5490	5490	1
507	20250307	133400	116922325	5490	5490	5490	5490	15
508	20250307	133300	116839975	5500	5500	5500	5500	0
509	20250307	133200	116839975	5500	5490	5500	5480	125
510	20250307	133100	116154325	5500	5500	5500	5500	0
511	20250307	133000	116154325	5500	5500	5500	5500	1
512	20250307	132900	116148825	5480	5490	5490	5480	5
513	20250307	132800	116121385	5500	5500	5500	5500	4
514	20250307	132700	116099385	5500	5500	5500	5500	0
515	20250307	132600	116099385	5500	5500	5500	5500	0
516	20250307	132500	116099385	5500	5500	5500	5500	0
517	20250307	132400	116099385	5500	5500	5500	5500	0
518	20250307	132300	116099385	5500	5500	5500	5500	0
519	20250307	132200	116099385	5500	5490	5500	5450	567
520	20250307	132100	113007425	5500	5500	5500	5500	4
521	20250307	132000	112985425	5500	5500	5500	5500	0
522	20250307	131900	112985425	5500	5500	5500	5500	0
523	20250307	131800	112985425	5500	5500	5500	5500	0
524	20250307	131700	112985425	5500	5495	5500	5490	58
525	20250307	131600	112666985	5500	5500	5500	5500	0
526	20250307	131500	112666985	5500	5500	5500	5500	1
527	20250307	131400	112661485	5500	5500	5500	5500	0
528	20250307	131300	112661485	5500	5500	5500	5500	0
529	20250307	131200	112661485	5500	5500	5500	5500	1
530	20250307	131100	112655985	5490	5490	5490	5490	35
531	20250307	131000	112463835	5490	5490	5490	5490	0
532	20250307	130900	112463835	5490	5490	5490	5490	25
533	20250307	130800	112326585	5490	5490	5490	5490	0
534	20250307	130700	112326585	5490	5490	5490	5490	0
535	20250307	130600	112326585	5490	5490	5490	5490	1
536	20250307	130500	112321095	5450	5450	5450	5450	0
537	20250307	130400	112321095	5450	5450	5450	5450	0
538	20250307	130300	112321095	5450	5460	5460	5450	160
539	20250307	130200	111448945	5480	5480	5480	5480	0
540	20250307	130100	111448945	5480	5490	5495	5480	715
541	20250307	130000	107523610	5490	5490	5490	5490	0
542	20250307	125900	107523610	5490	5490	5490	5490	0
543	20250307	125800	107523610	5490	5490	5490	5490	4
544	20250307	125700	107501650	5485	5485	5485	5485	0
545	20250307	125600	107501650	5485	5480	5485	5480	60
546	20250307	125500	107172820	5480	5480	5480	5480	0
547	20250307	125400	107172820	5480	5480	5480	5480	0
548	20250307	125300	107172820	5480	5480	5480	5480	2
549	20250307	125200	107161860	5480	5480	5480	5480	2
550	20250307	125100	107150900	5490	5490	5490	5490	0
551	20250307	125000	107150900	5490	5490	5490	5490	0
552	20250307	124900	107150900	5490	5490	5490	5490	0
553	20250307	124800	107150900	5490	5490	5490	5490	2
554	20250307	124700	107139920	5480	5480	5480	5480	0
555	20250307	124600	107139920	5480	5485	5485	5480	56
556	20250307	124500	106832810	5490	5490	5490	5490	0
557	20250307	124400	106832810	5490	5475	5490	5450	740
558	20250307	124300	102796910	5500	5500	5500	5500	0
559	20250307	124200	102796910	5500	5500	5500	5500	0
560	20250307	124100	102796910	5500	5470	5500	5470	504
561	20250307	124000	100039730	5470	5470	5470	5470	4
562	20250307	123900	100017850	5450	5450	5450	5450	0
563	20250307	123800	100017850	5450	5450	5450	5450	0
564	20250307	123700	100017850	5450	5450	5450	5450	329
565	20250307	123600	98224800	5460	5460	5460	5460	0
566	20250307	123500	98224800	5460	5460	5460	5460	2
567	20250307	123400	98213880	5480	5480	5480	5480	0
568	20250307	123300	98213880	5480	5480	5480	5480	0
569	20250307	123200	98213880	5480	5480	5480	5480	0
570	20250307	123100	98213880	5480	5470	5480	5440	1819
571	20250307	123000	88292500	5490	5490	5490	5490	0
572	20250307	122900	88292500	5490	5490	5490	5490	0
573	20250307	122800	88292500	5490	5490	5490	5490	1
574	20250307	122700	88287010	5480	5480	5480	5480	0
575	20250307	122600	88287010	5480	5480	5480	5480	0
576	20250307	122500	88287010	5480	5480	5480	5480	1
577	20250307	122400	88281530	5480	5480	5480	5480	0
578	20250307	122300	88281530	5480	5480	5480	5480	0
579	20250307	122200	88281530	5480	5480	5490	5470	865
580	20250307	122100	83541080	5480	5480	5480	5480	40
581	20250307	122000	83321880	5490	5490	5490	5490	0
582	20250307	121900	83321880	5490	5490	5490	5490	0
583	20250307	121800	83321880	5490	5485	5490	5480	23
584	20250307	121700	83195770	5490	5490	5490	5490	2
585	20250307	121600	83184790	5490	5490	5490	5490	17
586	20250307	121500	83091460	5470	5470	5470	5470	0
587	20250307	121400	83091460	5470	5470	5470	5470	0
588	20250307	121300	83091460	5470	5480	5480	5470	337
589	20250307	121200	81247970	5470	5480	5480	5470	71
590	20250307	121100	80859010	5480	5480	5480	5480	0
591	20250307	121000	80859010	5480	5480	5480	5480	50
592	20250307	120900	80585010	5480	5480	5480	5480	0
593	20250307	120800	80585010	5480	5480	5480	5480	1
594	20250307	120700	80579530	5470	5470	5470	5470	0
595	20250307	120600	80579530	5470	5480	5480	5470	107
596	20250307	120500	79993730	5480	5480	5480	5480	1
597	20250307	120400	79988250	5470	5470	5470	5470	0
598	20250307	120300	79988250	5470	5470	5470	5470	0
599	20250307	120200	79988250	5470	5470	5470	5470	2
600	20250307	120100	79977310	5470	5470	5470	5470	997
601	20250307	120000	74523720	5470	5470	5470	5470	314
602	20250307	115900	72806140	5480	5480	5480	5480	411
603	20250307	115800	70553860	5500	5500	5500	5500	1
604	20250307	115700	70548360	5510	5500	5510	5500	2
605	20250307	115600	70537350	5490	5490	5490	5490	0
606	20250307	115500	70537350	5490	5490	5490	5490	0
607	20250307	115400	70537350	5490	5490	5490	5490	1
608	20250307	115300	70531860	5510	5510	5510	5510	0
609	20250307	115200	70531860	5510	5510	5510	5510	0
610	20250307	115100	70531860	5510	5510	5510	5510	0
611	20250307	115000	70531860	5510	5510	5510	5510	0
612	20250307	114900	70531860	5510	5510	5510	5510	0
613	20250307	114800	70531860	5510	5510	5510	5510	1
614	20250307	114700	70526350	5470	5495	5495	5470	155
615	20250307	114600	69677475	5510	5510	5510	5510	0
616	20250307	114500	69677475	5510	5510	5510	5510	0
617	20250307	114400	69677475	5510	5510	5510	5510	1
618	20250307	114300	69671965	5490	5470	5490	5460	365
619	20250307	114200	67677975	5460	5470	5470	5460	799
620	20250307	114100	63314435	5460	5460	5460	5460	5
621	20250307	114000	63287135	5470	5470	5470	5470	761
622	20250307	113900	59124465	5480	5480	5480	5480	0
623	20250307	113800	59124465	5480	5480	5480	5480	1420
624	20250307	113700	51342865	5480	5480	5480	5480	0
625	20250307	113600	51342865	5480	5490	5490	5480	834
626	20250307	113500	46772445	5520	5520	5520	5520	0
627	20250307	113400	46772445	5520	5520	5520	5520	0
628	20250307	113300	46772445	5520	5520	5520	5520	0
629	20250307	113200	46772445	5520	5520	5520	5520	0
630	20250307	113100	46772445	5520	5520	5520	5520	0
631	20250307	113000	46772445	5520	5520	5520	5520	1
632	20250307	112900	46766925	5480	5510	5510	5480	399
633	20250307	112800	44578165	5520	5520	5520	5520	0
634	20250307	112700	44578165	5520	5520	5520	5520	0
635	20250307	112600	44578165	5520	5520	5520	5520	0
636	20250307	112500	44578165	5520	5520	5520	5520	0
637	20250307	112400	44578165	5520	5520	5520	5520	1
638	20250307	112300	44572645	5510	5510	5510	5510	3
639	20250307	112200	44556115	5510	5510	5510	5510	1
640	20250307	112100	44550605	5520	5520	5520	5520	0
641	20250307	112000	44550605	5520	5520	5520	5520	0
642	20250307	111900	44550605	5520	5520	5520	5520	0
643	20250307	111800	44550605	5520	5520	5520	5520	0
644	20250307	111700	44550605	5520	5520	5520	5520	0
645	20250307	111600	44550605	5520	5520	5520	5520	0
646	20250307	111500	44550605	5520	5520	5520	5520	0
647	20250307	111400	44550605	5520	5520	5520	5520	1
648	20250307	111300	44545085	5510	5510	5510	5510	0
649	20250307	111200	44545085	5510	5510	5510	5510	1
650	20250307	111100	44539575	5490	5505	5505	5490	99
651	20250307	111000	43996050	5520	5520	5520	5520	1
652	20250307	110900	43990530	5480	5500	5520	5480	1820
653	20250307	110800	34008650	5500	5500	5500	5500	100
654	20250307	110700	33458650	5500	5500	5500	5500	13
655	20250307	110600	33387150	5510	5510	5510	5510	1
656	20250307	110500	33381640	5510	5510	5510	5510	0
657	20250307	110400	33381640	5510	5510	5510	5510	1
658	20250307	110300	33376130	5510	5510	5510	5510	1
659	20250307	110200	33370620	5490	5490	5490	5490	0
660	20250307	110100	33370620	5490	5490	5490	5490	0
661	20250307	110000	33370620	5490	5510	5510	5490	47
662	20250307	105900	33112020	5520	5520	5520	5520	0
663	20250307	105800	33112020	5520	5520	5520	5520	0
664	20250307	105700	33112020	5520	5520	5520	5520	0
665	20250307	105600	33112020	5520	5520	5520	5520	5
666	20250307	105500	33084420	5520	5520	5520	5520	0
667	20250307	105400	33084420	5520	5520	5520	5520	0
668	20250307	105300	33084420	5520	5510	5520	5510	6
669	20250307	105200	33051350	5520	5520	5520	5520	0
670	20250307	105100	33051350	5520	5520	5520	5520	1
671	20250307	105000	33045830	5500	5510	5510	5500	100
672	20250307	104900	32495780	5510	5510	5510	5510	0
673	20250307	104800	32495780	5510	5510	5510	5510	0
674	20250307	104700	32495780	5510	5510	5510	5510	0
675	20250307	104600	32495780	5510	5510	5510	5510	115
676	20250307	104500	31862130	5510	5510	5510	5510	0
677	20250307	104400	31862130	5510	5510	5510	5510	0
678	20250307	104300	31862130	5510	5510	5510	5510	0
679	20250307	104200	31862130	5510	5510	5510	5510	1
680	20250307	104100	31856620	5510	5510	5510	5510	1
681	20250307	104000	31851110	5510	5510	5510	5510	40
682	20250307	103900	31630710	5520	5520	5520	5520	0
683	20250307	103800	31630710	5520	5520	5520	5520	0
684	20250307	103700	31630710	5520	5520	5520	5520	0
685	20250307	103600	31630710	5520	5520	5520	5520	0
686	20250307	103500	31630710	5520	5520	5520	5520	0
687	20250307	103400	31630710	5520	5520	5520	5520	0
688	20250307	103300	31630710	5520	5520	5520	5520	0
689	20250307	103200	31630710	5520	5525	5525	5520	35
690	20250307	103100	31437495	5520	5520	5520	5520	0
691	20250307	103000	31437495	5520	5520	5520	5520	0
692	20250307	102900	31437495	5520	5520	5525	5520	66
693	20250307	102800	31073095	5520	5520	5520	5520	10
694	20250307	102700	31017895	5520	5520	5520	5520	18
695	20250307	102600	30918535	5520	5520	5520	5515	26
696	20250307	102500	30775035	5520	5510	5520	5510	105
697	20250307	102400	30196385	5510	5510	5510	5510	85
698	20250307	102300	29728035	5510	5500	5510	5500	8
699	20250307	102200	29683975	5510	5500	5510	5500	627
700	20250307	102100	26235465	5500	5500	5500	5500	264
701	20250307	102000	24783465	5510	5510	5510	5510	0
702	20250307	101900	24783465	5510	5510	5510	5510	0
703	20250307	101800	24783465	5510	5510	5510	5510	0
704	20250307	101700	24783465	5510	5510	5510	5510	0
705	20250307	101600	24783465	5510	5510	5510	5510	0
706	20250307	101500	24783465	5510	5510	5510	5510	0
707	20250307	101400	24783465	5510	5510	5510	5510	1
708	20250307	101300	24777955	5500	5500	5500	5500	0
709	20250307	101200	24777955	5500	5500	5500	5500	1
710	20250307	101100	24772455	5510	5510	5510	5510	0
711	20250307	101000	24772455	5510	5510	5510	5510	0
712	20250307	100900	24772455	5510	5510	5510	5510	1
713	20250307	100800	24766945	5505	5505	5505	5505	1
714	20250307	100700	24761440	5510	5510	5510	5510	0
715	20250307	100600	24761440	5510	5510	5510	5510	0
716	20250307	100500	24761440	5510	5510	5510	5510	0
717	20250307	100400	24761440	5510	5510	5510	5510	0
718	20250307	100300	24761440	5510	5510	5510	5510	1
719	20250307	100200	24755930	5500	5500	5500	5500	2
720	20250307	100100	24744930	5500	5500	5500	5500	0
721	20250307	100000	24744930	5500	5500	5505	5500	275
722	20250307	095900	23232415	5500	5500	5500	5500	0
723	20250307	095800	23232415	5500	5500	5500	5500	0
724	20250307	095700	23232415	5500	5500	5500	5500	0
725	20250307	095600	23232415	5500	5500	5500	5500	0
726	20250307	095500	23232415	5500	5500	5500	5500	1
727	20250307	095400	23226915	5470	5470	5470	5470	0
728	20250307	095300	23226915	5470	5470	5470	5470	3
729	20250307	095200	23210505	5470	5470	5470	5470	1
730	20250307	095100	23205035	5470	5490	5490	5470	398
731	20250307	095000	21023095	5490	5490	5490	5490	0
732	20250307	094900	21023095	5490	5500	5500	5490	70
733	20250307	094800	20638595	5510	5510	5510	5510	0
734	20250307	094700	20638595	5510	5510	5510	5510	0
735	20250307	094600	20638595	5510	5510	5510	5510	4
736	20250307	094500	20616555	5490	5490	5490	5490	0
737	20250307	094400	20616555	5490	5490	5490	5490	0
738	20250307	094300	20616555	5490	5490	5490	5490	0
739	20250307	094200	20616555	5490	5490	5490	5490	2
740	20250307	094100	20605575	5480	5480	5480	5480	0
741	20250307	094000	20605575	5480	5480	5480	5480	0
742	20250307	093900	20605575	5480	5480	5480	5480	9
743	20250307	093800	20556255	5480	5480	5480	5480	520
744	20250307	093700	17706655	5480	5480	5480	5480	0
745	20250307	093600	17706655	5480	5480	5480	5480	0
746	20250307	093500	17706655	5480	5500	5500	5480	270
747	20250307	093400	16226635	5490	5490	5490	5490	150
748	20250307	093300	15403135	5490	5490	5490	5490	17
749	20250307	093200	15309805	5500	5500	5500	5500	1
750	20250307	093100	15304305	5490	5490	5490	5490	447
751	20250307	093000	12850275	5490	5500	5500	5490	85
752	20250307	092900	12383565	5510	5505	5510	5505	3
753	20250307	092800	12367040	5510	5500	5510	5500	7
754	20250307	092700	12328530	5520	5520	5520	5520	1
755	20250307	092600	12323010	5520	5520	5520	5520	0
756	20250307	092500	12323010	5520	5490	5520	5490	4
757	20250307	092400	12301020	5520	5520	5520	5520	0
758	20250307	092300	12301020	5520	5500	5520	5500	2
759	20250307	092200	12290000	5490	5490	5490	5490	100
760	20250307	092100	11741000	5490	5490	5490	5490	9
761	20250307	092000	11691590	5540	5540	5540	5540	1
762	20250307	091900	11686050	5490	5530	5530	5490	24
763	20250307	091800	11554250	5490	5540	5540	5490	466
764	20250307	091700	8987420	5550	5550	5550	5550	1
765	20250307	091600	8981870	5550	5540	5550	5520	3
766	20250307	091500	8965260	5550	5540	5550	5540	21
767	20250307	091400	8848730	5560	5560	5560	5560	0
768	20250307	091300	8848730	5560	5560	5560	5560	0
769	20250307	091200	8848730	5560	5560	5560	5560	0
770	20250307	091100	8848730	5560	5560	5560	5560	0
771	20250307	091000	8848730	5560	5560	5560	5560	1
772	20250307	090900	8843170	5530	5530	5530	5530	3
773	20250307	090800	8826580	5590	5590	5590	5590	0
774	20250307	090700	8826580	5590	5590	5590	5590	1
775	20250307	090600	8820990	5520	5530	5530	5520	228
776	20250307	090500	7560260	5660	5540	5670	5540	1017
777	20250307	090400	1819090	5490	5490	5490	5490	0
778	20250307	090300	1819090	5490	5460	5490	5460	73
779	20250307	090200	1420390	5460	5460	5460	5460	2
780	20250307	090100	1409470	5460	5460	5460	5460	179
781	20250307	090000	432130	5470	5470	5470	5470	79