KissMeData/443250/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	214900	202837385	13300	13300	13300	13300	1543
3	20250318	214800	202837385	13300	13300	13300	13300	0
4	20250318	214700	202837385	13300	13300	13300	13300	0
5	20250318	214600	202837385	13300	13300	13300	13300	0
6	20250318	214500	202837385	13300	13300	13300	13300	0
7	20250318	214400	202837385	13300	13300	13300	13300	0
8	20250318	214300	202837385	13300	13300	13300	13300	0
9	20250318	214200	202837385	13300	13300	13300	13300	0
10	20250318	214100	202837385	13300	13300	13300	13300	0
11	20250318	214000	202837385	13300	13300	13300	13300	0
12	20250318	213900	202837385	13300	13300	13300	13300	0
13	20250318	213800	202837385	13300	13300	13300	13300	0
14	20250318	213700	202837385	13300	13300	13300	13300	0
15	20250318	213600	202837385	13300	13300	13300	13300	0
16	20250318	213500	202837385	13300	13300	13300	13300	0
17	20250318	213400	202837385	13300	13300	13300	13300	0
18	20250318	213300	202837385	13300	13300	13300	13300	0
19	20250318	213200	202837385	13300	13300	13300	13300	0
20	20250318	213100	202837385	13300	13300	13300	13300	0
21	20250318	213000	202837385	13300	13300	13300	13300	0
22	20250318	212900	202837385	13300	13300	13300	13300	0
23	20250318	212800	202837385	13300	13300	13300	13300	0
24	20250318	212700	202837385	13300	13300	13300	13300	0
25	20250318	212600	202837385	13300	13300	13300	13300	0
26	20250318	212500	202837385	13300	13300	13300	13300	0
27	20250318	212400	202837385	13300	13300	13300	13300	0
28	20250318	212300	202837385	13300	13300	13300	13300	0
29	20250318	212200	202837385	13300	13300	13300	13300	0
30	20250318	212100	202837385	13300	13300	13300	13300	0
31	20250318	212000	202837385	13300	13300	13300	13300	0
32	20250318	211900	202837385	13300	13300	13300	13300	1543
33	20250318	211800	202837385	13300	13300	13300	13300	0
34	20250318	211700	202837385	13300	13300	13300	13300	0
35	20250318	211600	202837385	13300	13300	13300	13300	0
36	20250318	211500	202837385	13300	13300	13300	13300	0
37	20250318	211400	202837385	13300	13300	13300	13300	0
38	20250318	211300	202837385	13300	13300	13300	13300	0
39	20250318	211200	202837385	13300	13300	13300	13300	0
40	20250318	211100	202837385	13300	13300	13300	13300	0
41	20250318	211000	202837385	13300	13300	13300	13300	0
42	20250318	210900	202837385	13300	13300	13300	13300	0
43	20250318	210800	202837385	13300	13300	13300	13300	0
44	20250318	210700	202837385	13300	13300	13300	13300	0
45	20250318	210600	202837385	13300	13300	13300	13300	0
46	20250318	210500	202837385	13300	13300	13300	13300	0
47	20250318	210400	202837385	13300	13300	13300	13300	0
48	20250318	210300	202837385	13300	13300	13300	13300	0
49	20250318	210200	202837385	13300	13300	13300	13300	0
50	20250318	210100	202837385	13300	13300	13300	13300	0
51	20250318	210000	202837385	13300	13300	13300	13300	0
52	20250318	205900	202837385	13300	13300	13300	13300	0
53	20250318	205800	202837385	13300	13300	13300	13300	0
54	20250318	205700	202837385	13300	13300	13300	13300	0
55	20250318	205600	202837385	13300	13300	13300	13300	0
56	20250318	205500	202837385	13300	13300	13300	13300	0
57	20250318	205400	202837385	13300	13300	13300	13300	0
58	20250318	205300	202837385	13300	13300	13300	13300	0
59	20250318	205200	202837385	13300	13300	13300	13300	0
60	20250318	205100	202837385	13300	13300	13300	13300	0
61	20250318	205000	202837385	13300	13300	13300	13300	0
62	20250318	204900	202837385	13300	13300	13300	13300	1543
63	20250318	204800	202837385	13300	13300	13300	13300	0
64	20250318	204700	202837385	13300	13300	13300	13300	0
65	20250318	204600	202837385	13300	13300	13300	13300	0
66	20250318	204500	202837385	13300	13300	13300	13300	0
67	20250318	204400	202837385	13300	13300	13300	13300	0
68	20250318	204300	202837385	13300	13300	13300	13300	0
69	20250318	204200	202837385	13300	13300	13300	13300	0
70	20250318	204100	202837385	13300	13300	13300	13300	0
71	20250318	204000	202837385	13300	13300	13300	13300	0
72	20250318	203900	202837385	13300	13300	13300	13300	0
73	20250318	203800	202837385	13300	13300	13300	13300	0
74	20250318	203700	202837385	13300	13300	13300	13300	0
75	20250318	203600	202837385	13300	13300	13300	13300	0
76	20250318	203500	202837385	13300	13300	13300	13300	0
77	20250318	203400	202837385	13300	13300	13300	13300	0
78	20250318	203300	202837385	13300	13300	13300	13300	0
79	20250318	203200	202837385	13300	13300	13300	13300	0
80	20250318	203100	202837385	13300	13300	13300	13300	0
81	20250318	203000	202837385	13300	13300	13300	13300	0
82	20250318	202900	202837385	13300	13300	13300	13300	0
83	20250318	202800	202837385	13300	13300	13300	13300	0
84	20250318	202700	202837385	13300	13300	13300	13300	0
85	20250318	202600	202837385	13300	13300	13300	13300	0
86	20250318	202500	202837385	13300	13300	13300	13300	0
87	20250318	202400	202837385	13300	13300	13300	13300	0
88	20250318	202300	202837385	13300	13300	13300	13300	0
89	20250318	202200	202837385	13300	13300	13300	13300	0
90	20250318	202100	202837385	13300	13300	13300	13300	0
91	20250318	202000	202837385	13300	13300	13300	13300	0
92	20250318	201900	202837385	13300	13300	13300	13300	1543
93	20250318	201800	202837385	13300	13300	13300	13300	0
94	20250318	201700	202837385	13300	13300	13300	13300	0
95	20250318	201600	202837385	13300	13300	13300	13300	0
96	20250318	201500	202837385	13300	13300	13300	13300	0
97	20250318	201400	202837385	13300	13300	13300	13300	0
98	20250318	201300	202837385	13300	13300	13300	13300	0
99	20250318	201200	202837385	13300	13300	13300	13300	0
100	20250318	201100	202837385	13300	13300	13300	13300	0
101	20250318	201000	202837385	13300	13300	13300	13300	0
102	20250318	200900	202837385	13300	13300	13300	13300	0
103	20250318	200800	202837385	13300	13300	13300	13300	0
104	20250318	200700	202837385	13300	13300	13300	13300	0
105	20250318	200600	202837385	13300	13300	13300	13300	0
106	20250318	200500	202837385	13300	13300	13300	13300	0
107	20250318	200400	202837385	13300	13300	13300	13300	0
108	20250318	200300	202837385	13300	13300	13300	13300	0
109	20250318	200200	202837385	13300	13300	13300	13300	0
110	20250318	200100	202837385	13300	13300	13300	13300	0
111	20250318	200000	202837385	13300	13300	13300	13300	0
112	20250318	195900	202837385	13300	13300	13300	13300	0
113	20250318	195800	202837385	13300	13300	13300	13300	0
114	20250318	195700	202837385	13300	13300	13300	13300	0
115	20250318	195600	202837385	13300	13300	13300	13300	0
116	20250318	195500	202837385	13300	13300	13300	13300	0
117	20250318	195400	202837385	13300	13300	13300	13300	0
118	20250318	195300	202837385	13300	13300	13300	13300	0
119	20250318	195200	202837385	13300	13300	13300	13300	0
120	20250318	195100	202837385	13300	13300	13300	13300	0
121	20250318	195000	202837385	13300	13300	13300	13300	0
122	20250318	194900	202837385	13300	13300	13300	13300	1543
123	20250318	194800	202837385	13300	13300	13300	13300	0
124	20250318	194700	202837385	13300	13300	13300	13300	0
125	20250318	194600	202837385	13300	13300	13300	13300	0
126	20250318	194500	202837385	13300	13300	13300	13300	0
127	20250318	194400	202837385	13300	13300	13300	13300	0
128	20250318	194300	202837385	13300	13300	13300	13300	0
129	20250318	194200	202837385	13300	13300	13300	13300	0
130	20250318	194100	202837385	13300	13300	13300	13300	0
131	20250318	194000	202837385	13300	13300	13300	13300	0
132	20250318	193900	202837385	13300	13300	13300	13300	0
133	20250318	193800	202837385	13300	13300	13300	13300	0
134	20250318	193700	202837385	13300	13300	13300	13300	0
135	20250318	193600	202837385	13300	13300	13300	13300	0
136	20250318	193500	202837385	13300	13300	13300	13300	0
137	20250318	193400	202837385	13300	13300	13300	13300	0
138	20250318	193300	202837385	13300	13300	13300	13300	0
139	20250318	193200	202837385	13300	13300	13300	13300	0
140	20250318	193100	202837385	13300	13300	13300	13300	0
141	20250318	193000	202837385	13300	13300	13300	13300	0
142	20250318	192900	202837385	13300	13300	13300	13300	0
143	20250318	192800	202837385	13300	13300	13300	13300	0
144	20250318	192700	202837385	13300	13300	13300	13300	0
145	20250318	192600	202837385	13300	13300	13300	13300	0
146	20250318	192500	202837385	13300	13300	13300	13300	0
147	20250318	192400	202837385	13300	13300	13300	13300	0
148	20250318	192300	202837385	13300	13300	13300	13300	0
149	20250318	192200	202837385	13300	13300	13300	13300	0
150	20250318	192100	202837385	13300	13300	13300	13300	0
151	20250318	192000	202837385	13300	13300	13300	13300	0
152	20250318	191900	202837385	13300	13300	13300	13300	1543
153	20250318	191800	202837385	13300	13300	13300	13300	0
154	20250318	191700	202837385	13300	13300	13300	13300	0
155	20250318	191600	202837385	13300	13300	13300	13300	0
156	20250318	191500	202837385	13300	13300	13300	13300	0
157	20250318	191400	202837385	13300	13300	13300	13300	0
158	20250318	191300	202837385	13300	13300	13300	13300	0
159	20250318	191200	202837385	13300	13300	13300	13300	0
160	20250318	191100	202837385	13300	13300	13300	13300	0
161	20250318	191000	202837385	13300	13300	13300	13300	0
162	20250318	190900	202837385	13300	13300	13300	13300	0
163	20250318	190800	202837385	13300	13300	13300	13300	0
164	20250318	190700	202837385	13300	13300	13300	13300	0
165	20250318	190600	202837385	13300	13300	13300	13300	0
166	20250318	190500	202837385	13300	13300	13300	13300	0
167	20250318	190400	202837385	13300	13300	13300	13300	0
168	20250318	190300	202837385	13300	13300	13300	13300	0
169	20250318	190200	202837385	13300	13300	13300	13300	0
170	20250318	190100	202837385	13300	13300	13300	13300	0
171	20250318	190000	202837385	13300	13300	13300	13300	0
172	20250318	185900	202837385	13300	13300	13300	13300	0
173	20250318	185800	202837385	13300	13300	13300	13300	0
174	20250318	185700	202837385	13300	13300	13300	13300	0
175	20250318	185600	202837385	13300	13300	13300	13300	0
176	20250318	185500	202837385	13300	13300	13300	13300	0
177	20250318	185400	202837385	13300	13300	13300	13300	0
178	20250318	185300	202837385	13300	13300	13300	13300	0
179	20250318	185200	202837385	13300	13300	13300	13300	0
180	20250318	185100	202837385	13300	13300	13300	13300	0
181	20250318	185000	202837385	13300	13300	13300	13300	0
182	20250318	184900	202837385	13300	13300	13300	13300	1543
183	20250318	184800	202837385	13300	13300	13300	13300	0
184	20250318	184700	202837385	13300	13300	13300	13300	0
185	20250318	184600	202837385	13300	13300	13300	13300	0
186	20250318	184500	202837385	13300	13300	13300	13300	0
187	20250318	184400	202837385	13300	13300	13300	13300	0
188	20250318	184300	202837385	13300	13300	13300	13300	0
189	20250318	184200	202837385	13300	13300	13300	13300	0
190	20250318	184100	202837385	13300	13300	13300	13300	0
191	20250318	184000	202837385	13300	13300	13300	13300	0
192	20250318	183900	202837385	13300	13300	13300	13300	0
193	20250318	183800	202837385	13300	13300	13300	13300	0
194	20250318	183700	202837385	13300	13300	13300	13300	0
195	20250318	183600	202837385	13300	13300	13300	13300	0
196	20250318	183500	202837385	13300	13300	13300	13300	0
197	20250318	183400	202837385	13300	13300	13300	13300	0
198	20250318	183300	202837385	13300	13300	13300	13300	0
199	20250318	183200	202837385	13300	13300	13300	13300	0
200	20250318	183100	202837385	13300	13300	13300	13300	0
201	20250318	183000	202837385	13300	13300	13300	13300	0
202	20250318	182900	202837385	13300	13300	13300	13300	0
203	20250318	182800	202837385	13300	13300	13300	13300	0
204	20250318	182700	202837385	13300	13300	13300	13300	0
205	20250318	182600	202837385	13300	13300	13300	13300	0
206	20250318	182500	202837385	13300	13300	13300	13300	0
207	20250318	182400	202837385	13300	13300	13300	13300	0
208	20250318	182300	202837385	13300	13300	13300	13300	0
209	20250318	182200	202837385	13300	13300	13300	13300	0
210	20250318	182100	202837385	13300	13300	13300	13300	0
211	20250318	182000	202837385	13300	13300	13300	13300	0
212	20250318	181900	202837385	13300	13300	13300	13300	1543
213	20250318	181800	202837385	13300	13300	13300	13300	0
214	20250318	181700	202837385	13300	13300	13300	13300	0
215	20250318	181600	202837385	13300	13300	13300	13300	0
216	20250318	181500	202837385	13300	13300	13300	13300	0
217	20250318	181400	202837385	13300	13300	13300	13300	0
218	20250318	181300	202837385	13300	13300	13300	13300	0
219	20250318	181200	202837385	13300	13300	13300	13300	0
220	20250318	181100	202837385	13300	13300	13300	13300	0
221	20250318	181000	202837385	13300	13300	13300	13300	0
222	20250318	180900	202837385	13300	13300	13300	13300	0
223	20250318	180800	202837385	13300	13300	13300	13300	0
224	20250318	180700	202837385	13300	13300	13300	13300	0
225	20250318	180600	202837385	13300	13300	13300	13300	0
226	20250318	180500	202837385	13300	13300	13300	13300	0
227	20250318	180400	202837385	13300	13300	13300	13300	0
228	20250318	180300	202837385	13300	13300	13300	13300	0
229	20250318	180200	202837385	13300	13300	13300	13300	0
230	20250318	180100	202837385	13300	13300	13300	13300	0
231	20250318	180000	202837385	13300	13300	13300	13300	0
232	20250318	175900	202837385	13300	13300	13300	13300	0
233	20250318	175800	202837385	13300	13300	13300	13300	0
234	20250318	175700	202837385	13300	13300	13300	13300	0
235	20250318	175600	202837385	13300	13300	13300	13300	0
236	20250318	175500	202837385	13300	13300	13300	13300	0
237	20250318	175400	202837385	13300	13300	13300	13300	0
238	20250318	175300	202837385	13300	13300	13300	13300	0
239	20250318	175200	202837385	13300	13300	13300	13300	0
240	20250318	175100	202837385	13300	13300	13300	13300	0
241	20250318	175000	202837385	13300	13300	13300	13300	0
242	20250318	174900	202837385	13300	13300	13300	13300	1543
243	20250318	174800	202837385	13300	13300	13300	13300	0
244	20250318	174700	202837385	13300	13300	13300	13300	0
245	20250318	174600	202837385	13300	13300	13300	13300	0
246	20250318	174500	202837385	13300	13300	13300	13300	0
247	20250318	174400	202837385	13300	13300	13300	13300	0
248	20250318	174300	202837385	13300	13300	13300	13300	0
249	20250318	174200	202837385	13300	13300	13300	13300	0
250	20250318	174100	202837385	13300	13300	13300	13300	0
251	20250318	174000	202837385	13300	13300	13300	13300	0
252	20250318	173900	202837385	13300	13300	13300	13300	0
253	20250318	173800	202837385	13300	13300	13300	13300	0
254	20250318	173700	202837385	13300	13300	13300	13300	0
255	20250318	173600	202837385	13300	13300	13300	13300	0
256	20250318	173500	202837385	13300	13300	13300	13300	0
257	20250318	173400	202837385	13300	13300	13300	13300	0
258	20250318	173300	202837385	13300	13300	13300	13300	0
259	20250318	173200	202837385	13300	13300	13300	13300	0
260	20250318	173100	202837385	13300	13300	13300	13300	0
261	20250318	173000	202837385	13300	13300	13300	13300	0
262	20250318	172900	202837385	13300	13300	13300	13300	0
263	20250318	172800	202837385	13300	13300	13300	13300	0
264	20250318	172700	202837385	13300	13300	13300	13300	0
265	20250318	172600	202837385	13300	13300	13300	13300	0
266	20250318	172500	202837385	13300	13300	13300	13300	0
267	20250318	172400	202837385	13300	13300	13300	13300	0
268	20250318	172300	202837385	13300	13300	13300	13300	0
269	20250318	172200	202837385	13300	13300	13300	13300	0
270	20250318	172100	202837385	13300	13300	13300	13300	0
271	20250318	172000	202837385	13300	13300	13300	13300	0
272	20250318	171900	202837385	13300	13300	13300	13300	1543
273	20250318	171800	202837385	13300	13300	13300	13300	0
274	20250318	171700	202837385	13300	13300	13300	13300	0
275	20250318	171600	202837385	13300	13300	13300	13300	0
276	20250318	171500	202837385	13300	13300	13300	13300	0
277	20250318	171400	202837385	13300	13300	13300	13300	0
278	20250318	171300	202837385	13300	13300	13300	13300	0
279	20250318	171200	202837385	13300	13300	13300	13300	0
280	20250318	171100	202837385	13300	13300	13300	13300	0
281	20250318	171000	202837385	13300	13300	13300	13300	0
282	20250318	170900	202837385	13300	13300	13300	13300	0
283	20250318	170800	202837385	13300	13300	13300	13300	0
284	20250318	170700	202837385	13300	13300	13300	13300	0
285	20250318	170600	202837385	13300	13300	13300	13300	0
286	20250318	170500	202837385	13300	13300	13300	13300	0
287	20250318	170400	202837385	13300	13300	13300	13300	0
288	20250318	170300	202837385	13300	13300	13300	13300	0
289	20250318	170200	202837385	13300	13300	13300	13300	0
290	20250318	170100	202837385	13300	13300	13300	13300	0
291	20250318	170000	202837385	13300	13300	13300	13300	0
292	20250318	165900	202837385	13300	13300	13300	13300	0
293	20250318	165800	202837385	13300	13300	13300	13300	0
294	20250318	165700	202837385	13300	13300	13300	13300	0
295	20250318	165600	202837385	13300	13300	13300	13300	0
296	20250318	165500	202837385	13300	13300	13300	13300	0
297	20250318	165400	202837385	13300	13300	13300	13300	0
298	20250318	165300	202837385	13300	13300	13300	13300	0
299	20250318	165200	202837385	13300	13300	13300	13300	0
300	20250318	165100	202837385	13300	13300	13300	13300	0
301	20250318	165000	202837385	13300	13300	13300	13300	0
302	20250318	164900	202837385	13300	13300	13300	13300	1543
303	20250318	164800	202837385	13300	13300	13300	13300	0
304	20250318	164700	202837385	13300	13300	13300	13300	0
305	20250318	164600	202837385	13300	13300	13300	13300	0
306	20250318	164500	202837385	13300	13300	13300	13300	0
307	20250318	164400	202837385	13300	13300	13300	13300	0
308	20250318	164300	202837385	13300	13300	13300	13300	0
309	20250318	164200	202837385	13300	13300	13300	13300	0
310	20250318	164100	202837385	13300	13300	13300	13300	0
311	20250318	164000	202837385	13300	13300	13300	13300	0
312	20250318	163900	202837385	13300	13300	13300	13300	0
313	20250318	163800	202837385	13300	13300	13300	13300	0
314	20250318	163700	202837385	13300	13300	13300	13300	0
315	20250318	163600	202837385	13300	13300	13300	13300	0
316	20250318	163500	202837385	13300	13300	13300	13300	0
317	20250318	163400	202837385	13300	13300	13300	13300	0
318	20250318	163300	202837385	13300	13300	13300	13300	0
319	20250318	163200	202837385	13300	13300	13300	13300	0
320	20250318	163100	202837385	13300	13300	13300	13300	0
321	20250318	163000	202837385	13300	13300	13300	13300	0
322	20250318	162900	202837385	13300	13300	13300	13300	0
323	20250318	162800	202837385	13300	13300	13300	13300	0
324	20250318	162700	202837385	13300	13300	13300	13300	0
325	20250318	162600	202837385	13300	13300	13300	13300	0
326	20250318	162500	202837385	13300	13300	13300	13300	0
327	20250318	162400	202837385	13300	13300	13300	13300	0
328	20250318	162300	202837385	13300	13300	13300	13300	0
329	20250318	162200	202837385	13300	13300	13300	13300	0
330	20250318	162100	202837385	13300	13300	13300	13300	0
331	20250318	162000	202837385	13300	13300	13300	13300	0
332	20250318	161900	202837385	13300	13300	13300	13300	1543
333	20250318	161800	202837385	13300	13300	13300	13300	0
334	20250318	161700	202837385	13300	13300	13300	13300	0
335	20250318	161600	202837385	13300	13300	13300	13300	0
336	20250318	161500	202837385	13300	13300	13300	13300	0
337	20250318	161400	202837385	13300	13300	13300	13300	0
338	20250318	161300	202837385	13300	13300	13300	13300	0
339	20250318	161200	202837385	13300	13300	13300	13300	0
340	20250318	161100	202837385	13300	13300	13300	13300	0
341	20250318	161000	202837385	13300	13300	13300	13300	0
342	20250318	160900	202837385	13300	13300	13300	13300	0
343	20250318	160800	202837385	13300	13300	13300	13300	0
344	20250318	160700	202837385	13300	13300	13300	13300	0
345	20250318	160600	202837385	13300	13300	13300	13300	0
346	20250318	160500	202837385	13300	13300	13300	13300	0
347	20250318	160400	202837385	13300	13300	13300	13300	0
348	20250318	160300	202837385	13300	13300	13300	13300	0
349	20250318	160200	202837385	13300	13300	13300	13300	0
350	20250318	160100	202837385	13300	13300	13300	13300	0
351	20250318	160000	202837385	13300	13300	13300	13300	0
352	20250318	155900	202837385	13300	13300	13300	13300	0
353	20250318	155800	202837385	13300	13300	13300	13300	0
354	20250318	155700	202837385	13300	13300	13300	13300	0
355	20250318	155600	202837385	13300	13300	13300	13300	0
356	20250318	155500	202837385	13300	13300	13300	13300	0
357	20250318	155400	202837385	13300	13300	13300	13300	0
358	20250318	155300	202837385	13300	13300	13300	13300	0
359	20250318	155200	202837385	13300	13300	13300	13300	0
360	20250318	155100	202837385	13300	13300	13300	13300	0
361	20250318	155000	202837385	13300	13300	13300	13300	0
362	20250318	154900	202837385	13300	13300	13300	13300	1543
363	20250318	154800	202837385	13300	13300	13300	13300	0
364	20250318	154700	202837385	13300	13300	13300	13300	0
365	20250318	154600	202837385	13300	13300	13300	13300	0
366	20250318	154500	202837385	13300	13300	13300	13300	0
367	20250318	154400	202837385	13300	13300	13300	13300	0
368	20250318	154300	202837385	13300	13300	13300	13300	0
369	20250318	154200	202837385	13300	13300	13300	13300	0
370	20250318	154100	202837385	13300	13300	13300	13300	0
371	20250318	154000	202837385	13300	13300	13300	13300	0
372	20250318	153900	202837385	13300	13300	13300	13300	0
373	20250318	153800	202837385	13300	13300	13300	13300	0
374	20250318	153700	202837385	13300	13300	13300	13300	0
375	20250318	153600	202837385	13300	13300	13300	13300	0
376	20250318	153500	202837385	13300	13300	13300	13300	0
377	20250318	153400	202837385	13300	13300	13300	13300	0
378	20250318	153300	202837385	13300	13300	13300	13300	0
379	20250318	153200	202837385	13300	13300	13300	13300	0
380	20250318	153100	202837385	13300	13300	13300	13300	0
381	20250318	153000	202837385	13300	13300	13300	13300	1543
382	20250318	152900	182315485	13310	13310	13310	13310	0
383	20250318	152800	182315485	13310	13310	13310	13310	0
384	20250318	152700	182315485	13310	13310	13310	13310	0
385	20250318	152600	182315485	13310	13310	13310	13310	0
386	20250318	152500	182315485	13310	13310	13310	13310	0
387	20250318	152400	182315485	13310	13310	13310	13310	0
388	20250318	152300	182315485	13310	13310	13310	13310	0
389	20250318	152200	182315485	13310	13310	13310	13310	0
390	20250318	152100	182315485	13310	13310	13310	13310	0
391	20250318	152000	182315485	13310	13310	13310	13310	0
392	20250318	151900	182315485	13310	13300	13310	13290	357
393	20250318	151800	177568175	13300	13270	13300	13270	146
394	20250318	151700	175628475	13270	13200	13270	13200	146
395	20250318	151600	173693115	13250	13250	13250	13200	205
396	20250318	151500	170984465	13250	13250	13250	13250	4
397	20250318	151400	170931465	13260	13260	13260	13260	2
398	20250318	151300	170904945	13260	13260	13260	13260	8
399	20250318	151200	170798865	13260	13270	13270	13260	5
400	20250318	151100	170732525	13240	13270	13270	13240	13
401	20250318	151000	170560305	13270	13270	13270	13270	0
402	20250318	150900	170560305	13270	13270	13270	13270	11
403	20250318	150800	170414335	13270	13270	13270	13270	2
404	20250318	150700	170387795	13270	13270	13270	13270	2
405	20250318	150600	170361255	13270	13250	13280	13200	587
406	20250318	150500	162602885	13280	13280	13280	13280	2
407	20250318	150400	162576325	13280	13280	13280	13280	2
408	20250318	150300	162549765	13280	13280	13280	13280	7
409	20250318	150200	162456805	13260	13270	13270	13260	16
410	20250318	150100	162244585	13270	13280	13280	13270	47
411	20250318	150000	161620455	13280	13280	13280	13280	263
412	20250318	145900	158127815	13280	13260	13280	13250	25
413	20250318	145800	157796405	13280	13280	13280	13280	0
414	20250318	145700	157796405	13280	13270	13280	13270	10
415	20250318	145600	157663685	13270	13280	13280	13270	3
416	20250318	145500	157623865	13280	13280	13280	13280	4
417	20250318	145400	157570745	13280	13280	13280	13280	5
418	20250318	145300	157504345	13280	13280	13280	13280	0
419	20250318	145200	157504345	13280	13280	13280	13250	60
420	20250318	145100	156708435	13270	13280	13280	13270	11
421	20250318	145000	156562445	13280	13280	13280	13280	0
422	20250318	144900	156562445	13280	13280	13280	13280	70
423	20250318	144800	155632845	13280	13280	13280	13280	8
424	20250318	144700	155526605	13280	13270	13280	13270	167
425	20250318	144600	153310495	13270	13260	13270	13250	71
426	20250318	144500	152369415	13270	13270	13270	13270	4
427	20250318	144400	152316335	13270	13260	13270	13250	187
428	20250318	144300	149837075	13260	13260	13260	13260	14
429	20250318	144200	149651435	13240	13250	13260	13240	222
430	20250318	144100	146711405	13250	13240	13250	13240	16
431	20250318	144000	146499495	13250	13250	13250	13250	0
432	20250318	143900	146499495	13250	13240	13250	13240	31
433	20250318	143800	146089015	13240	13240	13240	13240	0
434	20250318	143700	146089015	13240	13240	13240	13240	2
435	20250318	143600	146062535	13250	13250	13250	13250	0
436	20250318	143500	146062535	13250	13250	13250	13250	0
437	20250318	143400	146062535	13250	13240	13250	13240	10
438	20250318	143300	145930115	13250	13250	13250	13250	0
439	20250318	143200	145930115	13250	13250	13250	13250	0
440	20250318	143100	145930115	13250	13250	13250	13250	0
441	20250318	143000	145930115	13250	13250	13250	13250	0
442	20250318	142900	145930115	13250	13250	13250	13250	5
443	20250318	142800	145863865	13250	13250	13250	13250	3
444	20250318	142700	145824115	13250	13250	13250	13250	4
445	20250318	142600	145771115	13210	13240	13250	13210	39
446	20250318	142500	145255575	13250	13240	13250	13240	7
447	20250318	142400	145162875	13240	13240	13240	13240	0
448	20250318	142300	145162875	13240	13240	13240	13240	0
449	20250318	142200	145162875	13240	13240	13240	13240	0
450	20250318	142100	145162875	13240	13240	13240	13240	5
451	20250318	142000	145096675	13250	13250	13250	13250	0
452	20250318	141900	145096675	13250	13250	13250	13250	0
453	20250318	141800	145096675	13250	13250	13250	13250	5
454	20250318	141700	145030425	13250	13250	13250	13250	4
455	20250318	141600	144977425	13240	13240	13250	13200	83
456	20250318	141500	143879935	13240	13240	13240	13240	100
457	20250318	141400	142555935	13240	13240	13240	13240	3
458	20250318	141300	142516215	13240	13240	13240	13240	2
459	20250318	141200	142489735	13240	13240	13240	13240	0
460	20250318	141100	142489735	13240	13190	13250	13190	376
461	20250318	141000	137528785	13190	13190	13190	13190	146
462	20250318	140900	135603045	13200	13200	13200	13200	0
463	20250318	140800	135603045	13200	13200	13200	13200	60
464	20250318	140700	134811045	13200	13200	13200	13200	3
465	20250318	140600	134771445	13200	13190	13200	13190	105
466	20250318	140500	133386395	13200	13200	13200	13200	3
467	20250318	140400	133346795	13200	13190	13200	13180	71
468	20250318	140300	132410775	13190	13200	13200	13190	190
469	20250318	140200	129904655	13200	13200	13200	13200	3
470	20250318	140100	129865055	13210	13200	13210	13200	11
471	20250318	140000	129719835	13210	13210	13210	13210	0
472	20250318	135900	129719835	13210	13190	13210	13190	65
473	20250318	135800	128862445	13210	13210	13210	13210	0
474	20250318	135700	128862445	13210	13210	13210	13210	0
475	20250318	135600	128862445	13210	13200	13210	13200	408
476	20250318	135500	123476795	13200	13200	13200	13200	6
477	20250318	135400	123397595	13210	13210	13210	13210	0
478	20250318	135300	123397595	13210	13200	13210	13200	55
479	20250318	135200	122671545	13200	13200	13200	13200	68
480	20250318	135100	121773945	13200	13200	13200	13200	51
481	20250318	135000	121100745	13200	13210	13220	13200	112
482	20250318	134900	119621245	13220	13220	13220	13220	0
483	20250318	134800	119621245	13220	13220	13220	13220	0
484	20250318	134700	119621245	13220	13220	13220	13220	2
485	20250318	134600	119594805	13230	13230	13230	13230	0
486	20250318	134500	119594805	13230	13230	13230	13230	0
487	20250318	134400	119594805	13230	13230	13230	13230	2
488	20250318	134300	119568345	13230	13230	13230	13230	0
489	20250318	134200	119568345	13230	13220	13230	13220	5
490	20250318	134100	119502225	13200	13220	13220	13200	106
491	20250318	134000	118102935	13220	13220	13220	13220	2
492	20250318	133900	118076495	13230	13230	13230	13230	5
493	20250318	133800	118010345	13220	13220	13220	13220	0
494	20250318	133700	118010345	13220	13220	13220	13220	0
495	20250318	133600	118010345	13220	13220	13220	13220	58
496	20250318	133500	117243585	13220	13210	13220	13210	111
497	20250318	133400	115776265	13220	13220	13220	13220	0
498	20250318	133300	115776265	13220	13220	13220	13220	0
499	20250318	133200	115776265	13220	13220	13220	13220	0
500	20250318	133100	115776265	13220	13210	13220	13200	22
501	20250318	133000	115485815	13210	13210	13220	13210	16
502	20250318	132900	115274445	13205	13205	13205	13205	0
503	20250318	132800	115274445	13205	13205	13205	13205	0
504	20250318	132700	115274445	13205	13205	13205	13205	1
505	20250318	132600	115261240	13220	13220	13220	13220	0
506	20250318	132500	115261240	13220	13220	13220	13220	0
507	20250318	132400	115261240	13220	13220	13220	13220	0
508	20250318	132300	115261240	13220	13220	13220	13220	0
509	20250318	132200	115261240	13220	13220	13220	13220	2
510	20250318	132100	115234800	13220	13210	13220	13210	6
511	20250318	132000	115155530	13210	13200	13210	13200	17
512	20250318	131900	114931100	13220	13220	13220	13220	3
513	20250318	131800	114891440	13200	13220	13220	13200	50
514	20250318	131700	114231310	13220	13220	13220	13220	0
515	20250318	131600	114231310	13220	13220	13220	13220	0
516	20250318	131500	114231310	13220	13210	13220	13210	60
517	20250318	131400	113438680	13210	13210	13210	13210	0
518	20250318	131300	113438680	13210	13210	13210	13210	0
519	20250318	131200	113438680	13210	13210	13210	13210	0
520	20250318	131100	113438680	13210	13200	13210	13200	9
521	20250318	131000	113319870	13190	13190	13190	13190	2
522	20250318	130900	113293490	13200	13200	13200	13200	320
523	20250318	130800	109069490	13210	13210	13210	13210	0
524	20250318	130700	109069490	13210	13210	13210	13210	48
525	20250318	130600	108435410	13210	13210	13210	13210	70
526	20250318	130500	107510710	13220	13210	13220	13210	11
527	20250318	130400	107365370	13220	13220	13220	13220	0
528	20250318	130300	107365370	13220	13220	13220	13220	0
529	20250318	130200	107365370	13220	13220	13220	13220	3
530	20250318	130100	107325710	13220	13220	13220	13220	0
531	20250318	130000	107325710	13220	13220	13220	13220	6
532	20250318	125900	107246390	13230	13230	13230	13230	0
533	20250318	125800	107246390	13230	13230	13230	13230	0
534	20250318	125700	107246390	13230	13230	13230	13230	0
535	20250318	125600	107246390	13230	13220	13230	13220	5
536	20250318	125500	107180270	13220	13220	13220	13220	5
537	20250318	125400	107114170	13230	13230	13230	13230	0
538	20250318	125300	107114170	13230	13230	13230	13230	2
539	20250318	125200	107087710	13230	13230	13230	13230	2
540	20250318	125100	107061250	13230	13230	13230	13230	0
541	20250318	125000	107061250	13230	13230	13230	13230	3
542	20250318	124900	107021560	13210	13210	13210	13210	0
543	20250318	124800	107021560	13210	13210	13210	13210	38
544	20250318	124700	106519580	13250	13250	13250	13250	0
545	20250318	124600	106519580	13250	13240	13250	13240	12
546	20250318	124500	106360660	13220	13220	13220	13220	1
547	20250318	124400	106347440	13250	13250	13250	13250	0
548	20250318	124300	106347440	13250	13250	13250	13250	1
549	20250318	124200	106334190	13250	13250	13250	13250	5
550	20250318	124100	106267940	13260	13260	13260	13260	0
551	20250318	124000	106267940	13260	13260	13260	13260	0
552	20250318	123900	106267940	13260	13260	13260	13260	2
553	20250318	123800	106241420	13260	13260	13260	13260	0
554	20250318	123700	106241420	13260	13260	13260	13260	0
555	20250318	123600	106241420	13260	13230	13260	13230	11
556	20250318	123500	106095690	13210	13210	13210	13210	16
557	20250318	123400	105884330	13200	13200	13210	13200	11
558	20250318	123300	105739120	13210	13210	13210	13210	0
559	20250318	123200	105739120	13210	13210	13210	13210	0
560	20250318	123100	105739120	13210	13210	13210	13210	3
561	20250318	123000	105699490	13210	13250	13250	13210	56
562	20250318	122900	104959590	13260	13260	13260	13260	0
563	20250318	122800	104959590	13260	13260	13260	13260	0
564	20250318	122700	104959590	13260	13260	13260	13260	2
565	20250318	122600	104933070	13260	13260	13260	13260	5
566	20250318	122500	104866770	13210	13220	13260	13210	117
567	20250318	122400	103319930	13230	13230	13230	13230	4
568	20250318	122300	103267010	13230	13230	13230	13230	2
569	20250318	122200	103240550	13220	13220	13220	13220	40
570	20250318	122100	102711750	13220	13220	13220	13220	2
571	20250318	122000	102685310	13220	13200	13220	13200	39
572	20250318	121900	102170410	13210	13210	13210	13210	3
573	20250318	121800	102130780	13220	13220	13220	13220	0
574	20250318	121700	102130780	13220	13210	13220	13210	11
575	20250318	121600	101985440	13200	13200	13200	13200	0
576	20250318	121500	101985440	13200	13200	13200	13200	8
577	20250318	121400	101879840	13200	13200	13200	13200	5
578	20250318	121300	101813840	13220	13220	13220	13220	0
579	20250318	121200	101813840	13220	13220	13220	13220	0
580	20250318	121100	101813840	13220	13220	13220	13220	1
581	20250318	121000	101800620	13200	13220	13220	13200	78
582	20250318	120900	100770870	13200	13220	13220	13200	195
583	20250318	120800	98195120	13230	13230	13230	13230	24
584	20250318	120700	97877600	13250	13250	13250	13250	0
585	20250318	120600	97877600	13250	13240	13250	13230	30
586	20250318	120500	97480610	13230	13230	13230	13230	0
587	20250318	120400	97480610	13230	13230	13230	13230	8
588	20250318	120300	97374770	13240	13240	13240	13240	0
589	20250318	120200	97374770	13240	13240	13240	13240	30
590	20250318	120100	96977570	13240	13240	13240	13240	2
591	20250318	120000	96951090	13240	13240	13240	13240	0
592	20250318	115900	96951090	13240	13240	13240	13240	5
593	20250318	115800	96884890	13260	13260	13260	13260	0
594	20250318	115700	96884890	13260	13260	13260	13260	0
595	20250318	115600	96884890	13260	13260	13260	13260	2
596	20250318	115500	96858370	13270	13270	13270	13270	0
597	20250318	115400	96858370	13270	13270	13270	13270	0
598	20250318	115300	96858370	13270	13270	13270	13270	0
599	20250318	115200	96858370	13270	13260	13270	13260	5
600	20250318	115100	96792050	13260	13260	13260	13260	5
601	20250318	115000	96725750	13240	13240	13240	13240	35
602	20250318	114900	96262350	13270	13270	13270	13270	2
603	20250318	114800	96235810	13260	13260	13260	13260	0
604	20250318	114700	96235810	13260	13260	13260	13260	7
605	20250318	114600	96142990	13270	13270	13270	13270	0
606	20250318	114500	96142990	13270	13270	13270	13270	0
607	20250318	114400	96142990	13270	13270	13270	13270	0
608	20250318	114300	96142990	13270	13270	13270	13270	0
609	20250318	114200	96142990	13270	13240	13270	13240	70
610	20250318	114100	95216140	13270	13270	13270	13270	0
611	20250318	114000	95216140	13270	13270	13270	13270	2
612	20250318	113900	95189600	13280	13280	13280	13280	1
613	20250318	113800	95176320	13280	13280	13280	13280	0
614	20250318	113700	95176320	13280	13280	13280	13280	2
615	20250318	113600	95149760	13280	13280	13280	13280	0
616	20250318	113500	95149760	13280	13270	13280	13270	9
617	20250318	113400	95030300	13270	13270	13270	13270	2
618	20250318	113300	95003760	13280	13280	13280	13280	0
619	20250318	113200	95003760	13280	13270	13280	13270	7
620	20250318	113100	94910810	13270	13270	13270	13270	7
621	20250318	113000	94817920	13230	13230	13230	13230	0
622	20250318	112900	94817920	13230	13230	13230	13230	6
623	20250318	112800	94738540	13240	13240	13240	13240	5
624	20250318	112700	94672340	13280	13260	13280	13250	13
625	20250318	112600	94499900	13260	13240	13260	13230	12
626	20250318	112500	94340910	13260	13230	13260	13230	18
627	20250318	112400	94102500	13250	13230	13250	13230	16
628	20250318	112300	93890670	13230	13250	13250	13230	7
629	20250318	112200	93797940	13210	13220	13250	13210	10
630	20250318	112100	93665730	13220	13210	13220	13210	7
631	20250318	112000	93573240	13210	13210	13210	13210	5
632	20250318	111900	93507190	13210	13210	13210	13210	9
633	20250318	111800	93388300	13220	13230	13250	13220	19
634	20250318	111700	93136860	13210	13230	13230	13210	27
635	20250318	111600	92779900	13230	13200	13230	13200	7
636	20250318	111500	92687440	13230	13200	13230	13200	17
637	20250318	111400	92462840	13200	13200	13200	13200	5
638	20250318	111300	92396840	13200	13210	13210	13200	9
639	20250318	111200	92278020	13210	13210	13210	13210	1
640	20250318	111100	92264810	13220	13200	13220	13200	7
641	20250318	111000	92172370	13200	13210	13220	13200	12
642	20250318	110900	92013890	13200	13210	13210	13200	7
643	20250318	110800	91921470	13200	13220	13220	13200	14
644	20250318	110700	91736630	13200	13200	13200	13200	5
645	20250318	110600	91670630	13200	13200	13200	13200	5
646	20250318	110500	91604630	13200	13200	13200	13200	38
647	20250318	110400	91103030	13220	13190	13220	13190	7
648	20250318	110300	91010640	13190	13190	13190	13190	5
649	20250318	110200	90944690	13190	13230	13230	13190	6
650	20250318	110100	90865510	13190	13230	13230	13190	7
651	20250318	110000	90773100	13200	13200	13200	13200	5
652	20250318	105900	90707100	13240	13200	13240	13200	18
653	20250318	105800	90469070	13230	13230	13230	13230	2
654	20250318	105700	90442610	13250	13250	13250	13250	0
655	20250318	105600	90442610	13250	13250	13250	13250	2
656	20250318	105500	90416110	13250	13210	13250	13180	340
657	20250318	105400	85929760	13260	13220	13260	13210	191
658	20250318	105300	83405400	13220	13220	13220	13220	0
659	20250318	105200	83405400	13220	13220	13220	13220	0
660	20250318	105100	83405400	13220	13220	13220	13220	0
661	20250318	105000	83405400	13220	13270	13270	13220	202
662	20250318	104900	80732120	13260	13260	13260	13260	50
663	20250318	104800	80069120	13260	13260	13260	13260	0
664	20250318	104700	80069120	13260	13260	13260	13260	0
665	20250318	104600	80069120	13260	13260	13260	13260	0
666	20250318	104500	80069120	13260	13260	13260	13260	0
667	20250318	104400	80069120	13260	13290	13290	13260	13
668	20250318	104300	79896680	13290	13260	13290	13260	18
669	20250318	104200	79657680	13260	13260	13260	13260	0
670	20250318	104100	79657680	13260	13260	13260	13260	15
671	20250318	104000	79458780	13270	13270	13270	13270	0
672	20250318	103900	79458780	13270	13270	13270	13270	0
673	20250318	103800	79458780	13270	13270	13270	13270	10
674	20250318	103700	79326080	13270	13280	13280	13270	8
675	20250318	103600	79219910	13300	13300	13300	13300	0
676	20250318	103500	79219910	13300	13280	13300	13280	7
677	20250318	103400	79126870	13290	13290	13290	13290	5
678	20250318	103300	79060420	13270	13270	13270	13270	4
679	20250318	103200	79007340	13280	13290	13290	13280	2
680	20250318	103100	78980770	13300	13300	13300	13300	0
681	20250318	103000	78980770	13300	13300	13300	13300	2
682	20250318	102900	78954170	13300	13270	13300	13270	14
683	20250318	102800	78768140	13280	13280	13280	13260	23
684	20250318	102700	78462860	13250	13250	13250	13250	6
685	20250318	102600	78383360	13250	13260	13260	13250	5
686	20250318	102500	78317070	13280	13280	13280	13280	0
687	20250318	102400	78317070	13280	13280	13280	13280	1
688	20250318	102300	78303790	13270	13280	13280	13270	3
689	20250318	102200	78263970	13300	13300	13300	13300	0
690	20250318	102100	78263970	13300	13300	13300	13300	0
691	20250318	102000	78263970	13300	13300	13300	13300	0
692	20250318	101900	78263970	13300	13290	13300	13290	2
693	20250318	101800	78237380	13320	13320	13320	13320	0
694	20250318	101700	78237380	13320	13320	13320	13320	0
695	20250318	101600	78237380	13320	13320	13320	13320	1
696	20250318	101500	78224060	13320	13290	13320	13290	100
697	20250318	101400	76892200	13320	13320	13320	13320	0
698	20250318	101300	76892200	13320	13320	13320	13320	0
699	20250318	101200	76892200	13320	13320	13320	13320	0
700	20250318	101100	76892200	13320	13280	13320	13280	9
701	20250318	101000	76772420	13320	13300	13320	13300	4
702	20250318	100900	76719170	13290	13320	13320	13290	9
703	20250318	100800	76599430	13320	13320	13330	13300	35
704	20250318	100700	76133250	13320	13320	13330	13320	56
705	20250318	100600	75387310	13320	13300	13320	13300	118
706	20250318	100500	73817520	13300	13300	13300	13300	15
707	20250318	100400	73618020	13300	13290	13300	13290	9
708	20250318	100300	73498360	13300	13290	13300	13290	9
709	20250318	100200	73378700	13290	13300	13310	13250	51
710	20250318	100100	72701480	13300	13280	13300	13280	80
711	20250318	100000	71638070	13220	13290	13300	13220	61
712	20250318	095900	70829660	13300	13270	13310	13250	22
713	20250318	095800	70537440	13310	13300	13310	13240	113
714	20250318	095700	69035770	13300	13210	13300	13170	600
715	20250318	095600	61117220	13220	13210	13220	13210	38
716	20250318	095500	60615200	13210	13210	13220	13210	191
717	20250318	095400	58091150	13190	13200	13210	13190	44
718	20250318	095300	57510510	13200	13220	13220	13200	17
719	20250318	095200	57286010	13220	13210	13220	13210	8
720	20250318	095100	57180320	13220	13220	13220	13220	4
721	20250318	095000	57127440	13220	13220	13220	13220	7
722	20250318	094900	57034900	13220	13220	13220	13220	5
723	20250318	094800	56968800	13220	13220	13220	13220	14
724	20250318	094700	56783720	13220	13220	13220	13210	43
725	20250318	094600	56215350	13220	13210	13220	13210	5
726	20250318	094500	56149270	13220	13220	13220	13220	24
727	20250318	094400	55831990	13220	13160	13220	13160	713
728	20250318	094300	46443200	13160	13170	13170	13160	63
729	20250318	094200	45613820	13170	13170	13170	13170	27
730	20250318	094100	45258230	13170	13170	13170	13170	7
731	20250318	094000	45166040	13170	13170	13170	13170	3
732	20250318	093900	45126530	13170	13170	13170	13170	3
733	20250318	093800	45087020	13130	13170	13170	13130	217
734	20250318	093700	42236540	13200	13210	13210	13200	10
735	20250318	093600	42104530	13220	13150	13220	13150	152
736	20250318	093500	40105660	13220	13200	13220	13150	101
737	20250318	093400	38776210	13220	13220	13220	13220	0
738	20250318	093300	38776210	13220	13220	13220	13210	6
739	20250318	093200	38696900	13220	13230	13230	13220	16
740	20250318	093100	38485330	13200	13200	13250	13170	50
741	20250318	093000	37825790	13200	13190	13200	13190	32
742	20250318	092900	37403600	13190	13170	13190	13170	150
743	20250318	092800	35427000	13190	13180	13190	13160	45
744	20250318	092700	34833620	13180	13190	13190	13180	18
745	20250318	092600	34596280	13170	13160	13190	13160	123
746	20250318	092500	32976350	13160	13170	13170	13160	51
747	20250318	092400	32304690	13170	13180	13180	13170	2
748	20250318	092300	32278340	13190	13180	13190	13180	2
749	20250318	092200	32251970	13210	13190	13260	13190	12
750	20250318	092100	32093200	13180	13180	13270	13140	256
751	20250318	092000	28724280	13180	13200	13240	13180	257
752	20250318	091900	25336160	13250	13200	13270	13200	36
753	20250318	091800	24859780	13190	13250	13250	13190	169
754	20250318	091700	22628770	13290	13290	13290	13290	1
755	20250318	091600	22615480	13280	13260	13280	13260	3
756	20250318	091500	22575670	13290	13290	13290	13290	0
757	20250318	091400	22575670	13290	13280	13290	13280	2
758	20250318	091300	22549100	13260	13280	13290	13260	19
759	20250318	091200	22297080	13280	13310	13310	13270	34
760	20250318	091100	21845810	13230	13270	13270	13230	42
761	20250318	091000	21289890	13270	13270	13270	13270	15
762	20250318	090900	21090840	13270	13270	13270	13230	19
763	20250318	090800	20838930	13220	13240	13240	13200	885
764	20250318	090700	9153150	13250	13240	13260	13240	188
765	20250318	090600	6661930	13250	13260	13260	13250	108
766	20250318	090500	5230910	13250	13250	13250	13250	0
767	20250318	090400	5230910	13250	13250	13250	13250	0
768	20250318	090300	5230910	13250	13250	13250	13250	14
769	20250318	090200	5045410	13250	13280	13370	13250	176
770	20250318	090100	2711300	13300	13310	13310	13300	5
771	20250318	090000	2644790	13370	13290	13370	13290	199