KissMeData/450520/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215200	321033315	4085	4085	4085	4085	3726
3	20250318	215100	321033315	4085	4085	4085	4085	0
4	20250318	215000	321033315	4085	4085	4085	4085	0
5	20250318	214900	321033315	4085	4085	4085	4085	0
6	20250318	214800	321033315	4085	4085	4085	4085	0
7	20250318	214700	321033315	4085	4085	4085	4085	0
8	20250318	214600	321033315	4085	4085	4085	4085	0
9	20250318	214500	321033315	4085	4085	4085	4085	0
10	20250318	214400	321033315	4085	4085	4085	4085	0
11	20250318	214300	321033315	4085	4085	4085	4085	0
12	20250318	214200	321033315	4085	4085	4085	4085	0
13	20250318	214100	321033315	4085	4085	4085	4085	0
14	20250318	214000	321033315	4085	4085	4085	4085	0
15	20250318	213900	321033315	4085	4085	4085	4085	0
16	20250318	213800	321033315	4085	4085	4085	4085	0
17	20250318	213700	321033315	4085	4085	4085	4085	0
18	20250318	213600	321033315	4085	4085	4085	4085	0
19	20250318	213500	321033315	4085	4085	4085	4085	0
20	20250318	213400	321033315	4085	4085	4085	4085	0
21	20250318	213300	321033315	4085	4085	4085	4085	0
22	20250318	213200	321033315	4085	4085	4085	4085	0
23	20250318	213100	321033315	4085	4085	4085	4085	0
24	20250318	213000	321033315	4085	4085	4085	4085	0
25	20250318	212900	321033315	4085	4085	4085	4085	0
26	20250318	212800	321033315	4085	4085	4085	4085	0
27	20250318	212700	321033315	4085	4085	4085	4085	0
28	20250318	212600	321033315	4085	4085	4085	4085	0
29	20250318	212500	321033315	4085	4085	4085	4085	0
30	20250318	212400	321033315	4085	4085	4085	4085	0
31	20250318	212300	321033315	4085	4085	4085	4085	0
32	20250318	212200	321033315	4085	4085	4085	4085	3726
33	20250318	212100	321033315	4085	4085	4085	4085	0
34	20250318	212000	321033315	4085	4085	4085	4085	0
35	20250318	211900	321033315	4085	4085	4085	4085	0
36	20250318	211800	321033315	4085	4085	4085	4085	0
37	20250318	211700	321033315	4085	4085	4085	4085	0
38	20250318	211600	321033315	4085	4085	4085	4085	0
39	20250318	211500	321033315	4085	4085	4085	4085	0
40	20250318	211400	321033315	4085	4085	4085	4085	0
41	20250318	211300	321033315	4085	4085	4085	4085	0
42	20250318	211200	321033315	4085	4085	4085	4085	0
43	20250318	211100	321033315	4085	4085	4085	4085	0
44	20250318	211000	321033315	4085	4085	4085	4085	0
45	20250318	210900	321033315	4085	4085	4085	4085	0
46	20250318	210800	321033315	4085	4085	4085	4085	0
47	20250318	210700	321033315	4085	4085	4085	4085	0
48	20250318	210600	321033315	4085	4085	4085	4085	0
49	20250318	210500	321033315	4085	4085	4085	4085	0
50	20250318	210400	321033315	4085	4085	4085	4085	0
51	20250318	210300	321033315	4085	4085	4085	4085	0
52	20250318	210200	321033315	4085	4085	4085	4085	0
53	20250318	210100	321033315	4085	4085	4085	4085	0
54	20250318	210000	321033315	4085	4085	4085	4085	0
55	20250318	205900	321033315	4085	4085	4085	4085	0
56	20250318	205800	321033315	4085	4085	4085	4085	0
57	20250318	205700	321033315	4085	4085	4085	4085	0
58	20250318	205600	321033315	4085	4085	4085	4085	0
59	20250318	205500	321033315	4085	4085	4085	4085	0
60	20250318	205400	321033315	4085	4085	4085	4085	0
61	20250318	205300	321033315	4085	4085	4085	4085	0
62	20250318	205200	321033315	4085	4085	4085	4085	3726
63	20250318	205100	321033315	4085	4085	4085	4085	0
64	20250318	205000	321033315	4085	4085	4085	4085	0
65	20250318	204900	321033315	4085	4085	4085	4085	0
66	20250318	204800	321033315	4085	4085	4085	4085	0
67	20250318	204700	321033315	4085	4085	4085	4085	0
68	20250318	204600	321033315	4085	4085	4085	4085	0
69	20250318	204500	321033315	4085	4085	4085	4085	0
70	20250318	204400	321033315	4085	4085	4085	4085	0
71	20250318	204300	321033315	4085	4085	4085	4085	0
72	20250318	204200	321033315	4085	4085	4085	4085	0
73	20250318	204100	321033315	4085	4085	4085	4085	0
74	20250318	204000	321033315	4085	4085	4085	4085	0
75	20250318	203900	321033315	4085	4085	4085	4085	0
76	20250318	203800	321033315	4085	4085	4085	4085	0
77	20250318	203700	321033315	4085	4085	4085	4085	0
78	20250318	203600	321033315	4085	4085	4085	4085	0
79	20250318	203500	321033315	4085	4085	4085	4085	0
80	20250318	203400	321033315	4085	4085	4085	4085	0
81	20250318	203300	321033315	4085	4085	4085	4085	0
82	20250318	203200	321033315	4085	4085	4085	4085	0
83	20250318	203100	321033315	4085	4085	4085	4085	0
84	20250318	203000	321033315	4085	4085	4085	4085	0
85	20250318	202900	321033315	4085	4085	4085	4085	0
86	20250318	202800	321033315	4085	4085	4085	4085	0
87	20250318	202700	321033315	4085	4085	4085	4085	0
88	20250318	202600	321033315	4085	4085	4085	4085	0
89	20250318	202500	321033315	4085	4085	4085	4085	0
90	20250318	202400	321033315	4085	4085	4085	4085	0
91	20250318	202300	321033315	4085	4085	4085	4085	0
92	20250318	202200	321033315	4085	4085	4085	4085	3726
93	20250318	202100	321033315	4085	4085	4085	4085	0
94	20250318	202000	321033315	4085	4085	4085	4085	0
95	20250318	201900	321033315	4085	4085	4085	4085	0
96	20250318	201800	321033315	4085	4085	4085	4085	0
97	20250318	201700	321033315	4085	4085	4085	4085	0
98	20250318	201600	321033315	4085	4085	4085	4085	0
99	20250318	201500	321033315	4085	4085	4085	4085	0
100	20250318	201400	321033315	4085	4085	4085	4085	0
101	20250318	201300	321033315	4085	4085	4085	4085	0
102	20250318	201200	321033315	4085	4085	4085	4085	0
103	20250318	201100	321033315	4085	4085	4085	4085	0
104	20250318	201000	321033315	4085	4085	4085	4085	0
105	20250318	200900	321033315	4085	4085	4085	4085	0
106	20250318	200800	321033315	4085	4085	4085	4085	0
107	20250318	200700	321033315	4085	4085	4085	4085	0
108	20250318	200600	321033315	4085	4085	4085	4085	0
109	20250318	200500	321033315	4085	4085	4085	4085	0
110	20250318	200400	321033315	4085	4085	4085	4085	0
111	20250318	200300	321033315	4085	4085	4085	4085	0
112	20250318	200200	321033315	4085	4085	4085	4085	0
113	20250318	200100	321033315	4085	4085	4085	4085	0
114	20250318	200000	321033315	4085	4085	4085	4085	0
115	20250318	195900	321033315	4085	4085	4085	4085	0
116	20250318	195800	321033315	4085	4085	4085	4085	0
117	20250318	195700	321033315	4085	4085	4085	4085	0
118	20250318	195600	321033315	4085	4085	4085	4085	0
119	20250318	195500	321033315	4085	4085	4085	4085	0
120	20250318	195400	321033315	4085	4085	4085	4085	0
121	20250318	195300	321033315	4085	4085	4085	4085	0
122	20250318	195200	321033315	4085	4085	4085	4085	3726
123	20250318	195100	321033315	4085	4085	4085	4085	0
124	20250318	195000	321033315	4085	4085	4085	4085	0
125	20250318	194900	321033315	4085	4085	4085	4085	0
126	20250318	194800	321033315	4085	4085	4085	4085	0
127	20250318	194700	321033315	4085	4085	4085	4085	0
128	20250318	194600	321033315	4085	4085	4085	4085	0
129	20250318	194500	321033315	4085	4085	4085	4085	0
130	20250318	194400	321033315	4085	4085	4085	4085	0
131	20250318	194300	321033315	4085	4085	4085	4085	0
132	20250318	194200	321033315	4085	4085	4085	4085	0
133	20250318	194100	321033315	4085	4085	4085	4085	0
134	20250318	194000	321033315	4085	4085	4085	4085	0
135	20250318	193900	321033315	4085	4085	4085	4085	0
136	20250318	193800	321033315	4085	4085	4085	4085	0
137	20250318	193700	321033315	4085	4085	4085	4085	0
138	20250318	193600	321033315	4085	4085	4085	4085	0
139	20250318	193500	321033315	4085	4085	4085	4085	0
140	20250318	193400	321033315	4085	4085	4085	4085	0
141	20250318	193300	321033315	4085	4085	4085	4085	0
142	20250318	193200	321033315	4085	4085	4085	4085	0
143	20250318	193100	321033315	4085	4085	4085	4085	0
144	20250318	193000	321033315	4085	4085	4085	4085	0
145	20250318	192900	321033315	4085	4085	4085	4085	0
146	20250318	192800	321033315	4085	4085	4085	4085	0
147	20250318	192700	321033315	4085	4085	4085	4085	0
148	20250318	192600	321033315	4085	4085	4085	4085	0
149	20250318	192500	321033315	4085	4085	4085	4085	0
150	20250318	192400	321033315	4085	4085	4085	4085	0
151	20250318	192300	321033315	4085	4085	4085	4085	0
152	20250318	192200	321033315	4085	4085	4085	4085	3726
153	20250318	192100	321033315	4085	4085	4085	4085	0
154	20250318	192000	321033315	4085	4085	4085	4085	0
155	20250318	191900	321033315	4085	4085	4085	4085	0
156	20250318	191800	321033315	4085	4085	4085	4085	0
157	20250318	191700	321033315	4085	4085	4085	4085	0
158	20250318	191600	321033315	4085	4085	4085	4085	0
159	20250318	191500	321033315	4085	4085	4085	4085	0
160	20250318	191400	321033315	4085	4085	4085	4085	0
161	20250318	191300	321033315	4085	4085	4085	4085	0
162	20250318	191200	321033315	4085	4085	4085	4085	0
163	20250318	191100	321033315	4085	4085	4085	4085	0
164	20250318	191000	321033315	4085	4085	4085	4085	0
165	20250318	190900	321033315	4085	4085	4085	4085	0
166	20250318	190800	321033315	4085	4085	4085	4085	0
167	20250318	190700	321033315	4085	4085	4085	4085	0
168	20250318	190600	321033315	4085	4085	4085	4085	0
169	20250318	190500	321033315	4085	4085	4085	4085	0
170	20250318	190400	321033315	4085	4085	4085	4085	0
171	20250318	190300	321033315	4085	4085	4085	4085	0
172	20250318	190200	321033315	4085	4085	4085	4085	0
173	20250318	190100	321033315	4085	4085	4085	4085	0
174	20250318	190000	321033315	4085	4085	4085	4085	0
175	20250318	185900	321033315	4085	4085	4085	4085	0
176	20250318	185800	321033315	4085	4085	4085	4085	0
177	20250318	185700	321033315	4085	4085	4085	4085	0
178	20250318	185600	321033315	4085	4085	4085	4085	0
179	20250318	185500	321033315	4085	4085	4085	4085	0
180	20250318	185400	321033315	4085	4085	4085	4085	0
181	20250318	185300	321033315	4085	4085	4085	4085	0
182	20250318	185200	321033315	4085	4085	4085	4085	3726
183	20250318	185100	321033315	4085	4085	4085	4085	0
184	20250318	185000	321033315	4085	4085	4085	4085	0
185	20250318	184900	321033315	4085	4085	4085	4085	0
186	20250318	184800	321033315	4085	4085	4085	4085	0
187	20250318	184700	321033315	4085	4085	4085	4085	0
188	20250318	184600	321033315	4085	4085	4085	4085	0
189	20250318	184500	321033315	4085	4085	4085	4085	0
190	20250318	184400	321033315	4085	4085	4085	4085	0
191	20250318	184300	321033315	4085	4085	4085	4085	0
192	20250318	184200	321033315	4085	4085	4085	4085	0
193	20250318	184100	321033315	4085	4085	4085	4085	0
194	20250318	184000	321033315	4085	4085	4085	4085	0
195	20250318	183900	321033315	4085	4085	4085	4085	0
196	20250318	183800	321033315	4085	4085	4085	4085	0
197	20250318	183700	321033315	4085	4085	4085	4085	0
198	20250318	183600	321033315	4085	4085	4085	4085	0
199	20250318	183500	321033315	4085	4085	4085	4085	0
200	20250318	183400	321033315	4085	4085	4085	4085	0
201	20250318	183300	321033315	4085	4085	4085	4085	0
202	20250318	183200	321033315	4085	4085	4085	4085	0
203	20250318	183100	321033315	4085	4085	4085	4085	0
204	20250318	183000	321033315	4085	4085	4085	4085	0
205	20250318	182900	321033315	4085	4085	4085	4085	0
206	20250318	182800	321033315	4085	4085	4085	4085	0
207	20250318	182700	321033315	4085	4085	4085	4085	0
208	20250318	182600	321033315	4085	4085	4085	4085	0
209	20250318	182500	321033315	4085	4085	4085	4085	0
210	20250318	182400	321033315	4085	4085	4085	4085	0
211	20250318	182300	321033315	4085	4085	4085	4085	0
212	20250318	182200	321033315	4085	4085	4085	4085	3726
213	20250318	182100	321033315	4085	4085	4085	4085	0
214	20250318	182000	321033315	4085	4085	4085	4085	0
215	20250318	181900	321033315	4085	4085	4085	4085	0
216	20250318	181800	321033315	4085	4085	4085	4085	0
217	20250318	181700	321033315	4085	4085	4085	4085	0
218	20250318	181600	321033315	4085	4085	4085	4085	0
219	20250318	181500	321033315	4085	4085	4085	4085	0
220	20250318	181400	321033315	4085	4085	4085	4085	0
221	20250318	181300	321033315	4085	4085	4085	4085	0
222	20250318	181200	321033315	4085	4085	4085	4085	0
223	20250318	181100	321033315	4085	4085	4085	4085	0
224	20250318	181000	321033315	4085	4085	4085	4085	0
225	20250318	180900	321033315	4085	4085	4085	4085	0
226	20250318	180800	321033315	4085	4085	4085	4085	0
227	20250318	180700	321033315	4085	4085	4085	4085	0
228	20250318	180600	321033315	4085	4085	4085	4085	0
229	20250318	180500	321033315	4085	4085	4085	4085	0
230	20250318	180400	321033315	4085	4085	4085	4085	0
231	20250318	180300	321033315	4085	4085	4085	4085	0
232	20250318	180200	321033315	4085	4085	4085	4085	0
233	20250318	180100	321033315	4085	4085	4085	4085	0
234	20250318	180000	321033315	4085	4085	4085	4085	0
235	20250318	175900	321033315	4085	4085	4085	4085	0
236	20250318	175800	321033315	4085	4085	4085	4085	0
237	20250318	175700	321033315	4085	4085	4085	4085	0
238	20250318	175600	321033315	4085	4085	4085	4085	0
239	20250318	175500	321033315	4085	4085	4085	4085	0
240	20250318	175400	321033315	4085	4085	4085	4085	0
241	20250318	175300	321033315	4085	4085	4085	4085	0
242	20250318	175200	321033315	4085	4085	4085	4085	3726
243	20250318	175100	321033315	4085	4085	4085	4085	0
244	20250318	175000	321033315	4085	4085	4085	4085	0
245	20250318	174900	321033315	4085	4085	4085	4085	0
246	20250318	174800	321033315	4085	4085	4085	4085	0
247	20250318	174700	321033315	4085	4085	4085	4085	0
248	20250318	174600	321033315	4085	4085	4085	4085	0
249	20250318	174500	321033315	4085	4085	4085	4085	0
250	20250318	174400	321033315	4085	4085	4085	4085	0
251	20250318	174300	321033315	4085	4085	4085	4085	0
252	20250318	174200	321033315	4085	4085	4085	4085	0
253	20250318	174100	321033315	4085	4085	4085	4085	0
254	20250318	174000	321033315	4085	4085	4085	4085	0
255	20250318	173900	321033315	4085	4085	4085	4085	0
256	20250318	173800	321033315	4085	4085	4085	4085	0
257	20250318	173700	321033315	4085	4085	4085	4085	0
258	20250318	173600	321033315	4085	4085	4085	4085	0
259	20250318	173500	321033315	4085	4085	4085	4085	0
260	20250318	173400	321033315	4085	4085	4085	4085	0
261	20250318	173300	321033315	4085	4085	4085	4085	0
262	20250318	173200	321033315	4085	4085	4085	4085	0
263	20250318	173100	321033315	4085	4085	4085	4085	0
264	20250318	173000	321033315	4085	4085	4085	4085	0
265	20250318	172900	321033315	4085	4085	4085	4085	0
266	20250318	172800	321033315	4085	4085	4085	4085	0
267	20250318	172700	321033315	4085	4085	4085	4085	0
268	20250318	172600	321033315	4085	4085	4085	4085	0
269	20250318	172500	321033315	4085	4085	4085	4085	0
270	20250318	172400	321033315	4085	4085	4085	4085	0
271	20250318	172300	321033315	4085	4085	4085	4085	0
272	20250318	172200	321033315	4085	4085	4085	4085	3726
273	20250318	172100	321033315	4085	4085	4085	4085	0
274	20250318	172000	321033315	4085	4085	4085	4085	0
275	20250318	171900	321033315	4085	4085	4085	4085	0
276	20250318	171800	321033315	4085	4085	4085	4085	0
277	20250318	171700	321033315	4085	4085	4085	4085	0
278	20250318	171600	321033315	4085	4085	4085	4085	0
279	20250318	171500	321033315	4085	4085	4085	4085	0
280	20250318	171400	321033315	4085	4085	4085	4085	0
281	20250318	171300	321033315	4085	4085	4085	4085	0
282	20250318	171200	321033315	4085	4085	4085	4085	0
283	20250318	171100	321033315	4085	4085	4085	4085	0
284	20250318	171000	321033315	4085	4085	4085	4085	0
285	20250318	170900	321033315	4085	4085	4085	4085	0
286	20250318	170800	321033315	4085	4085	4085	4085	0
287	20250318	170700	321033315	4085	4085	4085	4085	0
288	20250318	170600	321033315	4085	4085	4085	4085	0
289	20250318	170500	321033315	4085	4085	4085	4085	0
290	20250318	170400	321033315	4085	4085	4085	4085	0
291	20250318	170300	321033315	4085	4085	4085	4085	0
292	20250318	170200	321033315	4085	4085	4085	4085	0
293	20250318	170100	321033315	4085	4085	4085	4085	0
294	20250318	170000	321033315	4085	4085	4085	4085	0
295	20250318	165900	321033315	4085	4085	4085	4085	0
296	20250318	165800	321033315	4085	4085	4085	4085	0
297	20250318	165700	321033315	4085	4085	4085	4085	0
298	20250318	165600	321033315	4085	4085	4085	4085	0
299	20250318	165500	321033315	4085	4085	4085	4085	0
300	20250318	165400	321033315	4085	4085	4085	4085	0
301	20250318	165300	321033315	4085	4085	4085	4085	0
302	20250318	165200	321033315	4085	4085	4085	4085	3726
303	20250318	165100	321033315	4085	4085	4085	4085	0
304	20250318	165000	321033315	4085	4085	4085	4085	0
305	20250318	164900	321033315	4085	4085	4085	4085	0
306	20250318	164800	321033315	4085	4085	4085	4085	0
307	20250318	164700	321033315	4085	4085	4085	4085	0
308	20250318	164600	321033315	4085	4085	4085	4085	0
309	20250318	164500	321033315	4085	4085	4085	4085	0
310	20250318	164400	321033315	4085	4085	4085	4085	0
311	20250318	164300	321033315	4085	4085	4085	4085	0
312	20250318	164200	321033315	4085	4085	4085	4085	0
313	20250318	164100	321033315	4085	4085	4085	4085	0
314	20250318	164000	321033315	4085	4085	4085	4085	0
315	20250318	163900	321033315	4085	4085	4085	4085	0
316	20250318	163800	321033315	4085	4085	4085	4085	0
317	20250318	163700	321033315	4085	4085	4085	4085	0
318	20250318	163600	321033315	4085	4085	4085	4085	0
319	20250318	163500	321033315	4085	4085	4085	4085	0
320	20250318	163400	321033315	4085	4085	4085	4085	0
321	20250318	163300	321033315	4085	4085	4085	4085	0
322	20250318	163200	321033315	4085	4085	4085	4085	0
323	20250318	163100	321033315	4085	4085	4085	4085	0
324	20250318	163000	321033315	4085	4085	4085	4085	0
325	20250318	162900	321033315	4085	4085	4085	4085	0
326	20250318	162800	321033315	4085	4085	4085	4085	0
327	20250318	162700	321033315	4085	4085	4085	4085	0
328	20250318	162600	321033315	4085	4085	4085	4085	0
329	20250318	162500	321033315	4085	4085	4085	4085	0
330	20250318	162400	321033315	4085	4085	4085	4085	0
331	20250318	162300	321033315	4085	4085	4085	4085	0
332	20250318	162200	321033315	4085	4085	4085	4085	3726
333	20250318	162100	321033315	4085	4085	4085	4085	0
334	20250318	162000	321033315	4085	4085	4085	4085	0
335	20250318	161900	321033315	4085	4085	4085	4085	0
336	20250318	161800	321033315	4085	4085	4085	4085	0
337	20250318	161700	321033315	4085	4085	4085	4085	0
338	20250318	161600	321033315	4085	4085	4085	4085	0
339	20250318	161500	321033315	4085	4085	4085	4085	0
340	20250318	161400	321033315	4085	4085	4085	4085	0
341	20250318	161300	321033315	4085	4085	4085	4085	0
342	20250318	161200	321033315	4085	4085	4085	4085	0
343	20250318	161100	321033315	4085	4085	4085	4085	0
344	20250318	161000	321033315	4085	4085	4085	4085	0
345	20250318	160900	321033315	4085	4085	4085	4085	0
346	20250318	160800	321033315	4085	4085	4085	4085	0
347	20250318	160700	321033315	4085	4085	4085	4085	0
348	20250318	160600	321033315	4085	4085	4085	4085	0
349	20250318	160500	321033315	4085	4085	4085	4085	0
350	20250318	160400	321033315	4085	4085	4085	4085	0
351	20250318	160300	321033315	4085	4085	4085	4085	0
352	20250318	160200	321033315	4085	4085	4085	4085	0
353	20250318	160100	321033315	4085	4085	4085	4085	0
354	20250318	160000	321033315	4085	4085	4085	4085	0
355	20250318	155900	321033315	4085	4085	4085	4085	0
356	20250318	155800	321033315	4085	4085	4085	4085	0
357	20250318	155700	321033315	4085	4085	4085	4085	0
358	20250318	155600	321033315	4085	4085	4085	4085	0
359	20250318	155500	321033315	4085	4085	4085	4085	0
360	20250318	155400	321033315	4085	4085	4085	4085	0
361	20250318	155300	321033315	4085	4085	4085	4085	0
362	20250318	155200	321033315	4085	4085	4085	4085	3726
363	20250318	155100	321033315	4085	4085	4085	4085	0
364	20250318	155000	321033315	4085	4085	4085	4085	0
365	20250318	154900	321033315	4085	4085	4085	4085	0
366	20250318	154800	321033315	4085	4085	4085	4085	0
367	20250318	154700	321033315	4085	4085	4085	4085	0
368	20250318	154600	321033315	4085	4085	4085	4085	0
369	20250318	154500	321033315	4085	4085	4085	4085	0
370	20250318	154400	321033315	4085	4085	4085	4085	0
371	20250318	154300	321033315	4085	4085	4085	4085	0
372	20250318	154200	321033315	4085	4085	4085	4085	0
373	20250318	154100	321033315	4085	4085	4085	4085	0
374	20250318	154000	321033315	4085	4085	4085	4085	0
375	20250318	153900	321033315	4085	4085	4085	4085	0
376	20250318	153800	321033315	4085	4085	4085	4085	0
377	20250318	153700	321033315	4085	4085	4085	4085	0
378	20250318	153600	321033315	4085	4085	4085	4085	0
379	20250318	153500	321033315	4085	4085	4085	4085	0
380	20250318	153400	321033315	4085	4085	4085	4085	0
381	20250318	153300	321033315	4085	4085	4085	4085	0
382	20250318	153200	321033315	4085	4085	4085	4085	0
383	20250318	153100	321033315	4085	4085	4085	4085	0
384	20250318	153000	321033315	4085	4085	4085	4085	3726
385	20250318	152900	305812605	4105	4105	4105	4105	0
386	20250318	152800	305812605	4105	4105	4105	4105	0
387	20250318	152700	305812605	4105	4105	4105	4105	0
388	20250318	152600	305812605	4105	4105	4105	4105	0
389	20250318	152500	305812605	4105	4105	4105	4105	0
390	20250318	152400	305812605	4105	4105	4105	4105	0
391	20250318	152300	305812605	4105	4105	4105	4105	0
392	20250318	152200	305812605	4105	4105	4105	4105	0
393	20250318	152100	305812605	4105	4105	4105	4105	0
394	20250318	152000	305812605	4105	4105	4105	4105	0
395	20250318	151900	305812605	4105	4105	4105	4105	0
396	20250318	151800	305812605	4105	4105	4105	4105	51
397	20250318	151700	305603250	4105	4085	4105	4085	494
398	20250318	151600	303585240	4085	4065	4085	4065	99
399	20250318	151500	303182785	4085	4085	4085	4085	100
400	20250318	151400	302774285	4070	4075	4075	4070	1164
401	20250318	151300	298036015	4075	4075	4075	4075	60
402	20250318	151200	297791515	4090	4090	4090	4090	0
403	20250318	151100	297791515	4090	4090	4090	4090	6
404	20250318	151000	297766975	4090	4090	4090	4090	0
405	20250318	150900	297766975	4090	4100	4100	4090	21
406	20250318	150800	297681075	4095	4100	4100	4095	4
407	20250318	150700	297664690	4080	4080	4080	4080	137
408	20250318	150600	297105730	4100	4100	4100	4100	10
409	20250318	150500	297064730	4100	4100	4100	4100	1
410	20250318	150400	297060630	4105	4105	4105	4105	0
411	20250318	150300	297060630	4105	4095	4105	4075	756
412	20250318	150200	293976760	4095	4095	4095	4095	248
413	20250318	150100	292961200	4110	4110	4110	4110	0
414	20250318	150000	292961200	4110	4095	4110	4095	2
415	20250318	145900	292952995	4110	4100	4110	4100	104
416	20250318	145800	292526585	4110	4110	4110	4100	144
417	20250318	145700	291935855	4115	4115	4115	4115	0
418	20250318	145600	291935855	4115	4080	4115	4080	1350
419	20250318	145500	286412550	4070	4080	4080	4070	880
420	20250318	145400	282829065	4080	4080	4080	4080	90
421	20250318	145300	282461865	4090	4090	4090	4090	100
422	20250318	145200	282052865	4090	4080	4090	4080	1281
423	20250318	145100	276826290	4080	4080	4080	4080	30
424	20250318	145000	276703890	4085	4085	4085	4085	0
425	20250318	144900	276703890	4085	4085	4085	4085	0
426	20250318	144800	276703890	4085	4085	4085	4085	6
427	20250318	144700	276679380	4090	4085	4090	4085	8
428	20250318	144600	276646695	4090	4090	4090	4090	0
429	20250318	144500	276646695	4090	4080	4090	4080	173
430	20250318	144400	275939635	4080	4080	4080	4080	0
431	20250318	144300	275939635	4080	4080	4080	4080	0
432	20250318	144200	275939635	4080	4080	4080	4080	1
433	20250318	144100	275935555	4075	4075	4075	4075	0
434	20250318	144000	275935555	4075	4075	4075	4075	206
435	20250318	143900	275096105	4075	4085	4085	4075	300
436	20250318	143800	273872460	4085	4085	4085	4085	3
437	20250318	143700	273860205	4090	4085	4090	4085	17
438	20250318	143600	273790705	4090	4090	4090	4090	0
439	20250318	143500	273790705	4090	4090	4090	4090	0
440	20250318	143400	273790705	4090	4090	4090	4090	14
441	20250318	143300	273733445	4095	4095	4095	4095	9
442	20250318	143200	273696590	4090	4095	4095	4090	8
443	20250318	143100	273663865	4090	4090	4090	4090	84
444	20250318	143000	273320305	4090	4090	4090	4090	0
445	20250318	142900	273320305	4090	4090	4090	4090	7
446	20250318	142800	273291675	4095	4090	4095	4085	301
447	20250318	142700	272062025	4090	4090	4090	4090	200
448	20250318	142600	271244025	4100	4100	4100	4100	0
449	20250318	142500	271244025	4100	4100	4100	4100	0
450	20250318	142400	271244025	4100	4100	4100	4100	9
451	20250318	142300	271207125	4105	4105	4105	4105	0
452	20250318	142200	271207125	4105	4105	4105	4105	0
453	20250318	142100	271207125	4105	4105	4105	4105	0
454	20250318	142000	271207125	4105	4105	4105	4105	0
455	20250318	141900	271207125	4105	4105	4105	4105	1
456	20250318	141800	271203020	4110	4110	4110	4110	0
457	20250318	141700	271203020	4110	4110	4110	4110	0
458	20250318	141600	271203020	4110	4110	4110	4110	1
459	20250318	141500	271198910	4100	4100	4100	4100	126
460	20250318	141400	270682310	4115	4115	4115	4115	40
461	20250318	141300	270517710	4115	4115	4115	4115	0
462	20250318	141200	270517710	4115	4115	4115	4115	0
463	20250318	141100	270517710	4115	4115	4115	4115	0
464	20250318	141000	270517710	4115	4110	4115	4110	163
465	20250318	140900	269847775	4110	4100	4110	4100	202
466	20250318	140800	269019555	4110	4100	4110	4090	121
467	20250318	140700	268524285	4115	4115	4115	4115	0
468	20250318	140600	268524285	4115	4115	4115	4115	1
469	20250318	140500	268520170	4100	4115	4115	4100	4
470	20250318	140400	268503725	4120	4120	4120	4120	0
471	20250318	140300	268503725	4120	4120	4120	4120	0
472	20250318	140200	268503725	4120	4120	4120	4120	0
473	20250318	140100	268503725	4120	4120	4120	4120	0
474	20250318	140000	268503725	4120	4120	4120	4120	290
475	20250318	135900	267308925	4120	4120	4120	4120	0
476	20250318	135800	267308925	4120	4090	4120	4090	304
477	20250318	135700	266060570	4100	4100	4100	4100	130
478	20250318	135600	265527570	4120	4120	4120	4120	0
479	20250318	135500	265527570	4120	4120	4120	4120	0
480	20250318	135400	265527570	4120	4120	4120	4120	0
481	20250318	135300	265527570	4120	4105	4120	4105	149
482	20250318	135200	264915900	4120	4120	4120	4120	0
483	20250318	135100	264915900	4120	4120	4120	4120	0
484	20250318	135000	264915900	4120	4120	4120	4120	0
485	20250318	134900	264915900	4120	4115	4120	4115	11
486	20250318	134800	264870620	4110	4095	4110	4085	921
487	20250318	134700	261094360	4110	4110	4110	4110	0
488	20250318	134600	261094360	4110	4110	4110	4110	0
489	20250318	134500	261094360	4110	4110	4110	4110	0
490	20250318	134400	261094360	4110	4110	4110	4110	0
491	20250318	134300	261094360	4110	4110	4110	4110	0
492	20250318	134200	261094360	4110	4110	4110	4110	0
493	20250318	134100	261094360	4110	4110	4110	4110	0
494	20250318	134000	261094360	4110	4110	4110	4110	1
495	20250318	133900	261090250	4115	4115	4115	4115	0
496	20250318	133800	261090250	4115	4115	4115	4115	0
497	20250318	133700	261090250	4115	4090	4115	4090	2
498	20250318	133600	261082045	4120	4120	4120	4120	1
499	20250318	133500	261077925	4085	4095	4095	4085	77
500	20250318	133400	260763270	4125	4105	4125	4105	10
501	20250318	133300	260722200	4130	4090	4130	4090	783
502	20250318	133200	257503765	4100	4100	4100	4085	1968
503	20250318	133100	249463440	4090	4095	4095	4090	16
504	20250318	133000	249397935	4095	4095	4095	4095	0
505	20250318	132900	249397935	4095	4095	4095	4085	150
506	20250318	132800	248785165	4080	4085	4085	4080	101
507	20250318	132700	248373010	4100	4100	4100	4100	23
508	20250318	132600	248278710	4080	4085	4085	4080	525
509	20250318	132500	246135520	4105	4105	4105	4105	0
510	20250318	132400	246135520	4105	4105	4105	4105	0
511	20250318	132300	246135520	4105	4100	4105	4100	83
512	20250318	132200	245795210	4080	4090	4105	4080	359
513	20250318	132100	244330385	4105	4105	4105	4105	6
514	20250318	132000	244305755	4110	4110	4110	4110	0
515	20250318	131900	244305755	4110	4110	4110	4110	0
516	20250318	131800	244305755	4110	4080	4110	4080	1267
517	20250318	131700	239127825	4095	4095	4095	4095	0
518	20250318	131600	239127825	4095	4095	4095	4095	0
519	20250318	131500	239127825	4095	4095	4095	4095	0
520	20250318	131400	239127825	4095	4095	4095	4095	0
521	20250318	131300	239127825	4095	4095	4095	4095	0
522	20250318	131200	239127825	4095	4095	4095	4095	2
523	20250318	131100	239119635	4095	4090	4095	4090	100
524	20250318	131000	238710150	4095	4095	4095	4095	0
525	20250318	130900	238710150	4095	4095	4095	4095	0
526	20250318	130800	238710150	4095	4095	4095	4095	0
527	20250318	130700	238710150	4095	4095	4095	4095	0
528	20250318	130600	238710150	4095	4095	4095	4095	0
529	20250318	130500	238710150	4095	4095	4095	4095	0
530	20250318	130400	238710150	4095	4095	4095	4095	0
531	20250318	130300	238710150	4095	4095	4095	4095	0
532	20250318	130200	238710150	4095	4090	4095	4090	205
533	20250318	130100	237871675	4090	4090	4090	4090	0
534	20250318	130000	237871675	4090	4090	4095	4080	343
535	20250318	125900	236470200	4095	4095	4095	4095	20
536	20250318	125800	236388300	4095	4095	4095	4095	0
537	20250318	125700	236388300	4095	4095	4095	4095	0
538	20250318	125600	236388300	4095	4090	4095	4080	186
539	20250318	125500	235629355	4095	4095	4095	4095	0
540	20250318	125400	235629355	4095	4095	4095	4095	0
541	20250318	125300	235629355	4095	4095	4095	4095	0
542	20250318	125200	235629355	4095	4095	4095	4095	0
543	20250318	125100	235629355	4095	4095	4095	4095	0
544	20250318	125000	235629355	4095	4095	4095	4095	1
545	20250318	124900	235625260	4080	4080	4080	4080	0
546	20250318	124800	235625260	4080	4080	4080	4080	1
547	20250318	124700	235621180	4095	4095	4095	4095	0
548	20250318	124600	235621180	4095	4095	4095	4095	1
549	20250318	124500	235617085	4085	4085	4085	4080	1966
550	20250318	124400	227587010	4085	4085	4085	4085	0
551	20250318	124300	227587010	4085	4085	4085	4085	500
552	20250318	124200	225544510	4100	4100	4100	4100	1
553	20250318	124100	225540410	4100	4095	4100	4095	500
554	20250318	124000	223490690	4090	4095	4095	4090	515
555	20250318	123900	221382575	4100	4100	4100	4100	39
556	20250318	123800	221222675	4100	4100	4100	4100	0
557	20250318	123700	221222675	4100	4100	4100	4100	0
558	20250318	123600	221222675	4100	4100	4100	4100	2
559	20250318	123500	221214475	4095	4095	4095	4095	147
560	20250318	123400	220612510	4095	4095	4095	4095	0
561	20250318	123300	220612510	4095	4095	4095	4095	0
562	20250318	123200	220612510	4095	4095	4095	4090	721
563	20250318	123100	217661465	4095	4095	4095	4095	0
564	20250318	123000	217661465	4095	4095	4095	4095	0
565	20250318	122900	217661465	4095	4100	4100	4095	671
566	20250318	122800	214910370	4110	4110	4110	4110	0
567	20250318	122700	214910370	4110	4110	4110	4110	0
568	20250318	122600	214910370	4110	4110	4110	4110	1
569	20250318	122500	214906260	4100	4100	4100	4100	0
570	20250318	122400	214906260	4100	4100	4100	4100	0
571	20250318	122300	214906260	4100	4100	4100	4100	0
572	20250318	122200	214906260	4100	4100	4100	4100	0
573	20250318	122100	214906260	4100	4105	4105	4100	376
574	20250318	122000	213363250	4110	4110	4110	4110	0
575	20250318	121900	213363250	4110	4110	4110	4110	0
576	20250318	121800	213363250	4110	4110	4110	4110	0
577	20250318	121700	213363250	4110	4110	4110	4110	0
578	20250318	121600	213363250	4110	4110	4110	4110	0
579	20250318	121500	213363250	4110	4110	4110	4110	0
580	20250318	121400	213363250	4110	4110	4110	4110	0
581	20250318	121300	213363250	4110	4110	4110	4110	0
582	20250318	121200	213363250	4110	4110	4110	4110	0
583	20250318	121100	213363250	4110	4110	4110	4110	233
584	20250318	121000	212405620	4110	4110	4110	4110	1506
585	20250318	120900	206215960	4105	4105	4105	4105	0
586	20250318	120800	206215960	4105	4110	4110	4105	271
587	20250318	120700	205102175	4110	4110	4110	4110	11
588	20250318	120600	205056965	4120	4120	4120	4120	0
589	20250318	120500	205056965	4120	4120	4120	4120	0
590	20250318	120400	205056965	4120	4120	4120	4120	0
591	20250318	120300	205056965	4120	4120	4120	4120	1
592	20250318	120200	205052845	4110	4110	4110	4110	0
593	20250318	120100	205052845	4110	4110	4110	4110	0
594	20250318	120000	205052845	4110	4110	4110	4110	1
595	20250318	115900	205048735	4120	4120	4120	4120	0
596	20250318	115800	205048735	4120	4120	4120	4120	0
597	20250318	115700	205048735	4120	4120	4120	4120	0
598	20250318	115600	205048735	4120	4120	4120	4120	0
599	20250318	115500	205048735	4120	4120	4120	4120	0
600	20250318	115400	205048735	4120	4120	4120	4120	0
601	20250318	115300	205048735	4120	4120	4120	4120	1
602	20250318	115200	205044615	4120	4120	4120	4120	0
603	20250318	115100	205044615	4120	4120	4120	4120	0
604	20250318	115000	205044615	4120	4120	4120	4120	0
605	20250318	114900	205044615	4120	4120	4120	4120	0
606	20250318	114800	205044615	4120	4120	4120	4120	0
607	20250318	114700	205044615	4120	4100	4120	4100	83
608	20250318	114600	204702695	4100	4110	4110	4100	500
609	20250318	114500	202651945	4110	4110	4110	4110	200
610	20250318	114400	201829945	4110	4110	4110	4110	1
611	20250318	114300	201825835	4110	4110	4110	4110	227
612	20250318	114200	200892865	4115	4115	4115	4115	0
613	20250318	114100	200892865	4115	4115	4115	4115	1
614	20250318	114000	200888750	4120	4120	4120	4120	0
615	20250318	113900	200888750	4120	4120	4120	4120	0
616	20250318	113800	200888750	4120	4120	4120	4120	0
617	20250318	113700	200888750	4120	4120	4120	4120	0
618	20250318	113600	200888750	4120	4120	4120	4120	0
619	20250318	113500	200888750	4120	4120	4120	4120	0
620	20250318	113400	200888750	4120	4115	4120	4115	2
621	20250318	113300	200880515	4100	4100	4100	4100	0
622	20250318	113200	200880515	4100	4100	4100	4100	0
623	20250318	113100	200880515	4100	4100	4100	4100	0
624	20250318	113000	200880515	4100	4105	4105	4100	1000
625	20250318	112900	196780275	4125	4125	4125	4125	0
626	20250318	112800	196780275	4125	4115	4125	4115	798
627	20250318	112700	193496495	4135	4135	4135	4135	0
628	20250318	112600	193496495	4135	4135	4135	4135	0
629	20250318	112500	193496495	4135	4135	4135	4135	0
630	20250318	112400	193496495	4135	4135	4135	4135	0
631	20250318	112300	193496495	4135	4135	4135	4135	0
632	20250318	112200	193496495	4135	4135	4135	4135	0
633	20250318	112100	193496495	4135	4135	4135	4135	57
634	20250318	112000	193260800	4140	4140	4140	4140	2
635	20250318	111900	193252520	4115	4115	4115	4115	199
636	20250318	111800	192433635	4130	4130	4130	4130	1
637	20250318	111700	192429505	4140	4140	4140	4140	0
638	20250318	111600	192429505	4140	4140	4140	4140	0
639	20250318	111500	192429505	4140	4140	4140	4140	0
640	20250318	111400	192429505	4140	4140	4140	4140	0
641	20250318	111300	192429505	4140	4140	4140	4140	0
642	20250318	111200	192429505	4140	4140	4140	4140	0
643	20250318	111100	192429505	4140	4140	4140	4140	32
644	20250318	111000	192297025	4140	4140	4140	4140	0
645	20250318	110900	192297025	4140	4140	4140	4140	0
646	20250318	110800	192297025	4140	4140	4140	4140	0
647	20250318	110700	192297025	4140	4140	4140	4140	0
648	20250318	110600	192297025	4140	4140	4140	4140	0
649	20250318	110500	192297025	4140	4140	4140	4140	3
650	20250318	110400	192284605	4115	4140	4145	4115	1072
651	20250318	110300	187846845	4140	4140	4140	4140	0
652	20250318	110200	187846845	4140	4140	4140	4140	0
653	20250318	110100	187846845	4140	4140	4140	4140	0
654	20250318	110000	187846845	4140	4140	4140	4140	1024
655	20250318	105900	183607485	4140	4125	4140	4125	1500
656	20250318	105800	177414645	4125	4120	4125	4120	1677
657	20250318	105700	170505395	4120	4120	4120	4120	0
658	20250318	105600	170505395	4120	4120	4120	4120	0
659	20250318	105500	170505395	4120	4100	4120	4100	257
660	20250318	105400	169449005	4095	4095	4095	4095	63
661	20250318	105300	169191020	4095	4095	4095	4095	3
662	20250318	105200	169178735	4100	4100	4100	4100	3
663	20250318	105100	169166435	4100	4100	4100	4100	5
664	20250318	105000	169145935	4100	4100	4100	4100	0
665	20250318	104900	169145935	4100	4100	4100	4100	4
666	20250318	104800	169129535	4120	4120	4120	4120	0
667	20250318	104700	169129535	4120	4120	4120	4120	0
668	20250318	104600	169129535	4120	4120	4120	4120	1
669	20250318	104500	169125415	4120	4120	4120	4120	0
670	20250318	104400	169125415	4120	4120	4120	4120	0
671	20250318	104300	169125415	4120	4120	4120	4120	3
672	20250318	104200	169113055	4115	4115	4115	4115	0
673	20250318	104100	169113055	4115	4115	4115	4115	500
674	20250318	104000	167055555	4115	4115	4115	4115	0
675	20250318	103900	167055555	4115	4115	4115	4115	0
676	20250318	103800	167055555	4115	4100	4115	4100	880
677	20250318	103700	163445890	4100	4100	4100	4075	1245
678	20250318	103600	158362615	4100	4075	4100	4075	86
679	20250318	103500	158010900	4085	4090	4090	4080	7728
680	20250318	103400	126445530	4100	4100	4100	4100	1
681	20250318	103300	126441430	4085	4085	4085	4085	0
682	20250318	103200	126441430	4085	4095	4095	4085	1357
683	20250318	103100	120893765	4085	4085	4085	4085	0
684	20250318	103000	120893765	4085	4085	4085	4085	0
685	20250318	102900	120893765	4085	4090	4090	4085	2338
686	20250318	102800	111339690	4115	4115	4115	4115	1
687	20250318	102700	111335575	4090	4090	4090	4090	0
688	20250318	102600	111335575	4090	4100	4100	4090	100
689	20250318	102500	110926525	4115	4115	4115	4115	5
690	20250318	102400	110905950	4115	4115	4115	4115	1
691	20250318	102300	110901835	4085	4095	4095	4085	2000
692	20250318	102200	102720665	4115	4115	4115	4115	21
693	20250318	102100	102634250	4095	4095	4095	4095	1234
694	20250318	102000	97581020	4095	4095	4095	4095	500
695	20250318	101900	95533520	4100	4100	4100	4100	300
696	20250318	101800	94303520	4100	4125	4125	4100	1187
697	20250318	101700	89434345	4125	4125	4125	4125	0
698	20250318	101600	89434345	4125	4125	4125	4125	0
699	20250318	101500	89434345	4125	4115	4125	4115	51
700	20250318	101400	89223980	4125	4125	4125	4125	0
701	20250318	101300	89223980	4125	4125	4125	4125	0
702	20250318	101200	89223980	4125	4125	4125	4125	1
703	20250318	101100	89219855	4125	4120	4125	4110	1506
704	20250318	101000	83030025	4120	4110	4120	4110	954
705	20250318	100900	79105030	4110	4105	4110	4105	854
706	20250318	100800	75595115	4110	4110	4110	4110	0
707	20250318	100700	75595115	4110	4110	4110	4110	0
708	20250318	100600	75595115	4110	4110	4110	4110	1
709	20250318	100500	75591005	4120	4120	4120	4120	1
710	20250318	100400	75586885	4110	4110	4110	4110	0
711	20250318	100300	75586885	4110	4110	4110	4110	0
712	20250318	100200	75586885	4110	4110	4110	4110	546
713	20250318	100100	73342825	4110	4110	4110	4110	48
714	20250318	100000	73145545	4115	4120	4120	4115	67
715	20250318	095900	72869835	4120	4120	4120	4120	69
716	20250318	095800	72585555	4120	4120	4120	4120	145
717	20250318	095700	71988155	4125	4125	4125	4125	0
718	20250318	095600	71988155	4125	4120	4125	4120	51
719	20250318	095500	71778030	4125	4120	4125	4120	333
720	20250318	095400	70406055	4120	4120	4120	4120	30
721	20250318	095300	70282455	4120	4120	4125	4120	27
722	20250318	095200	70171090	4130	4130	4130	4130	0
723	20250318	095100	70171090	4130	4130	4130	4130	0
724	20250318	095000	70171090	4130	4130	4130	4130	0
725	20250318	094900	70171090	4130	4130	4130	4130	0
726	20250318	094800	70171090	4130	4130	4130	4130	50
727	20250318	094700	69964590	4130	4130	4130	4130	287
728	20250318	094600	68779280	4130	4130	4130	4130	1
729	20250318	094500	68775150	4125	4130	4130	4125	11
730	20250318	094400	68729770	4130	4130	4130	4130	0
731	20250318	094300	68729770	4130	4130	4130	4130	1
732	20250318	094200	68725640	4135	4135	4135	4135	0
733	20250318	094100	68725640	4135	4135	4135	4135	0
734	20250318	094000	68725640	4135	4135	4135	4135	0
735	20250318	093900	68725640	4135	4135	4135	4135	0
736	20250318	093800	68725640	4135	4135	4135	4135	0
737	20250318	093700	68725640	4135	4135	4135	4135	1
738	20250318	093600	68721505	4120	4120	4120	4120	0
739	20250318	093500	68721505	4120	4120	4120	4120	0
740	20250318	093400	68721505	4120	4120	4120	4120	10
741	20250318	093300	68680305	4120	4120	4120	4120	2511
742	20250318	093200	58334985	4135	4135	4135	4135	3
743	20250318	093100	58322580	4125	4125	4125	4125	54
744	20250318	093000	58099830	4130	4130	4130	4130	1
745	20250318	092900	58095700	4145	4145	4145	4145	3
746	20250318	092800	58083265	4130	4130	4130	4130	100
747	20250318	092700	57670265	4130	4130	4130	4130	72
748	20250318	092600	57372905	4130	4130	4130	4130	0
749	20250318	092500	57372905	4130	4130	4130	4130	0
750	20250318	092400	57372905	4130	4135	4135	4130	40
751	20250318	092300	57207685	4145	4145	4145	4145	50
752	20250318	092200	57000435	4145	4145	4145	4145	0
753	20250318	092100	57000435	4145	4150	4150	4140	1818
754	20250318	092000	49463900	4150	4150	4150	4145	78
755	20250318	091900	49140375	4145	4145	4145	4145	3
756	20250318	091800	49127940	4145	4145	4145	4145	0
757	20250318	091700	49127940	4145	4145	4145	4145	4
758	20250318	091600	49111360	4150	4150	4150	4150	10
759	20250318	091500	49069860	4150	4140	4150	4140	328
760	20250318	091400	47709795	4140	4130	4145	4130	669
761	20250318	091300	44944285	4100	4100	4100	4100	500
762	20250318	091200	42894285	4090	4090	4090	4090	2
763	20250318	091100	42886105	4135	4135	4135	4135	16
764	20250318	091000	42819945	4135	4120	4135	4115	1539
765	20250318	090900	36486560	4120	4120	4120	4120	1
766	20250318	090800	36482440	4120	4120	4120	4120	0
767	20250318	090700	36482440	4120	4120	4120	4120	0
768	20250318	090600	36482440	4120	4120	4120	4120	475
769	20250318	090500	34525440	4115	4115	4115	4115	484
770	20250318	090400	32533780	4150	4150	4150	4150	3
771	20250318	090300	32521330	4135	4140	4180	4135	1232
772	20250318	090200	27425280	4135	4135	4195	4135	1157
773	20250318	090100	22631290	4135	4140	4140	4130	341
774	20250318	090000	21221085	4135	4095	4135	4085	5180