KissMeData/452400/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	215300	184244085	9680	9680	9680	9680	629
3	20250320	215200	184244085	9680	9680	9680	9680	0
4	20250320	215100	184244085	9680	9680	9680	9680	0
5	20250320	215000	184244085	9680	9680	9680	9680	0
6	20250320	214900	184244085	9680	9680	9680	9680	0
7	20250320	214800	184244085	9680	9680	9680	9680	0
8	20250320	214700	184244085	9680	9680	9680	9680	0
9	20250320	214600	184244085	9680	9680	9680	9680	0
10	20250320	214500	184244085	9680	9680	9680	9680	0
11	20250320	214400	184244085	9680	9680	9680	9680	0
12	20250320	214300	184244085	9680	9680	9680	9680	0
13	20250320	214200	184244085	9680	9680	9680	9680	0
14	20250320	214100	184244085	9680	9680	9680	9680	0
15	20250320	214000	184244085	9680	9680	9680	9680	0
16	20250320	213900	184244085	9680	9680	9680	9680	0
17	20250320	213800	184244085	9680	9680	9680	9680	0
18	20250320	213700	184244085	9680	9680	9680	9680	0
19	20250320	213600	184244085	9680	9680	9680	9680	0
20	20250320	213500	184244085	9680	9680	9680	9680	0
21	20250320	213400	184244085	9680	9680	9680	9680	0
22	20250320	213300	184244085	9680	9680	9680	9680	0
23	20250320	213200	184244085	9680	9680	9680	9680	0
24	20250320	213100	184244085	9680	9680	9680	9680	0
25	20250320	213000	184244085	9680	9680	9680	9680	0
26	20250320	212900	184244085	9680	9680	9680	9680	0
27	20250320	212800	184244085	9680	9680	9680	9680	0
28	20250320	212700	184244085	9680	9680	9680	9680	0
29	20250320	212600	184244085	9680	9680	9680	9680	0
30	20250320	212500	184244085	9680	9680	9680	9680	0
31	20250320	212400	184244085	9680	9680	9680	9680	0
32	20250320	212300	184244085	9680	9680	9680	9680	629
33	20250320	212200	184244085	9680	9680	9680	9680	0
34	20250320	212100	184244085	9680	9680	9680	9680	0
35	20250320	212000	184244085	9680	9680	9680	9680	0
36	20250320	211900	184244085	9680	9680	9680	9680	0
37	20250320	211800	184244085	9680	9680	9680	9680	0
38	20250320	211700	184244085	9680	9680	9680	9680	0
39	20250320	211600	184244085	9680	9680	9680	9680	0
40	20250320	211500	184244085	9680	9680	9680	9680	0
41	20250320	211400	184244085	9680	9680	9680	9680	0
42	20250320	211300	184244085	9680	9680	9680	9680	0
43	20250320	211200	184244085	9680	9680	9680	9680	0
44	20250320	211100	184244085	9680	9680	9680	9680	0
45	20250320	211000	184244085	9680	9680	9680	9680	0
46	20250320	210900	184244085	9680	9680	9680	9680	0
47	20250320	210800	184244085	9680	9680	9680	9680	0
48	20250320	210700	184244085	9680	9680	9680	9680	0
49	20250320	210600	184244085	9680	9680	9680	9680	0
50	20250320	210500	184244085	9680	9680	9680	9680	0
51	20250320	210400	184244085	9680	9680	9680	9680	0
52	20250320	210300	184244085	9680	9680	9680	9680	0
53	20250320	210200	184244085	9680	9680	9680	9680	0
54	20250320	210100	184244085	9680	9680	9680	9680	0
55	20250320	210000	184244085	9680	9680	9680	9680	0
56	20250320	205900	184244085	9680	9680	9680	9680	0
57	20250320	205800	184244085	9680	9680	9680	9680	0
58	20250320	205700	184244085	9680	9680	9680	9680	0
59	20250320	205600	184244085	9680	9680	9680	9680	0
60	20250320	205500	184244085	9680	9680	9680	9680	0
61	20250320	205400	184244085	9680	9680	9680	9680	0
62	20250320	205300	184244085	9680	9680	9680	9680	629
63	20250320	205200	184244085	9680	9680	9680	9680	0
64	20250320	205100	184244085	9680	9680	9680	9680	0
65	20250320	205000	184244085	9680	9680	9680	9680	0
66	20250320	204900	184244085	9680	9680	9680	9680	0
67	20250320	204800	184244085	9680	9680	9680	9680	0
68	20250320	204700	184244085	9680	9680	9680	9680	0
69	20250320	204600	184244085	9680	9680	9680	9680	0
70	20250320	204500	184244085	9680	9680	9680	9680	0
71	20250320	204400	184244085	9680	9680	9680	9680	0
72	20250320	204300	184244085	9680	9680	9680	9680	0
73	20250320	204200	184244085	9680	9680	9680	9680	0
74	20250320	204100	184244085	9680	9680	9680	9680	0
75	20250320	204000	184244085	9680	9680	9680	9680	0
76	20250320	203900	184244085	9680	9680	9680	9680	0
77	20250320	203800	184244085	9680	9680	9680	9680	0
78	20250320	203700	184244085	9680	9680	9680	9680	0
79	20250320	203600	184244085	9680	9680	9680	9680	0
80	20250320	203500	184244085	9680	9680	9680	9680	0
81	20250320	203400	184244085	9680	9680	9680	9680	0
82	20250320	203300	184244085	9680	9680	9680	9680	0
83	20250320	203200	184244085	9680	9680	9680	9680	0
84	20250320	203100	184244085	9680	9680	9680	9680	0
85	20250320	203000	184244085	9680	9680	9680	9680	0
86	20250320	202900	184244085	9680	9680	9680	9680	0
87	20250320	202800	184244085	9680	9680	9680	9680	0
88	20250320	202700	184244085	9680	9680	9680	9680	0
89	20250320	202600	184244085	9680	9680	9680	9680	0
90	20250320	202500	184244085	9680	9680	9680	9680	0
91	20250320	202400	184244085	9680	9680	9680	9680	0
92	20250320	202300	184244085	9680	9680	9680	9680	629
93	20250320	202200	184244085	9680	9680	9680	9680	0
94	20250320	202100	184244085	9680	9680	9680	9680	0
95	20250320	202000	184244085	9680	9680	9680	9680	0
96	20250320	201900	184244085	9680	9680	9680	9680	0
97	20250320	201800	184244085	9680	9680	9680	9680	0
98	20250320	201700	184244085	9680	9680	9680	9680	0
99	20250320	201600	184244085	9680	9680	9680	9680	0
100	20250320	201500	184244085	9680	9680	9680	9680	0
101	20250320	201400	184244085	9680	9680	9680	9680	0
102	20250320	201300	184244085	9680	9680	9680	9680	0
103	20250320	201200	184244085	9680	9680	9680	9680	0
104	20250320	201100	184244085	9680	9680	9680	9680	0
105	20250320	201000	184244085	9680	9680	9680	9680	0
106	20250320	200900	184244085	9680	9680	9680	9680	0
107	20250320	200800	184244085	9680	9680	9680	9680	0
108	20250320	200700	184244085	9680	9680	9680	9680	0
109	20250320	200600	184244085	9680	9680	9680	9680	0
110	20250320	200500	184244085	9680	9680	9680	9680	0
111	20250320	200400	184244085	9680	9680	9680	9680	0
112	20250320	200300	184244085	9680	9680	9680	9680	0
113	20250320	200200	184244085	9680	9680	9680	9680	0
114	20250320	200100	184244085	9680	9680	9680	9680	0
115	20250320	200000	184244085	9680	9680	9680	9680	0
116	20250320	195900	184244085	9680	9680	9680	9680	0
117	20250320	195800	184244085	9680	9680	9680	9680	0
118	20250320	195700	184244085	9680	9680	9680	9680	0
119	20250320	195600	184244085	9680	9680	9680	9680	0
120	20250320	195500	184244085	9680	9680	9680	9680	0
121	20250320	195400	184244085	9680	9680	9680	9680	0
122	20250320	195300	184244085	9680	9680	9680	9680	629
123	20250320	195200	184244085	9680	9680	9680	9680	0
124	20250320	195100	184244085	9680	9680	9680	9680	0
125	20250320	195000	184244085	9680	9680	9680	9680	0
126	20250320	194900	184244085	9680	9680	9680	9680	0
127	20250320	194800	184244085	9680	9680	9680	9680	0
128	20250320	194700	184244085	9680	9680	9680	9680	0
129	20250320	194600	184244085	9680	9680	9680	9680	0
130	20250320	194500	184244085	9680	9680	9680	9680	0
131	20250320	194400	184244085	9680	9680	9680	9680	0
132	20250320	194300	184244085	9680	9680	9680	9680	0
133	20250320	194200	184244085	9680	9680	9680	9680	0
134	20250320	194100	184244085	9680	9680	9680	9680	0
135	20250320	194000	184244085	9680	9680	9680	9680	0
136	20250320	193900	184244085	9680	9680	9680	9680	0
137	20250320	193800	184244085	9680	9680	9680	9680	0
138	20250320	193700	184244085	9680	9680	9680	9680	0
139	20250320	193600	184244085	9680	9680	9680	9680	0
140	20250320	193500	184244085	9680	9680	9680	9680	0
141	20250320	193400	184244085	9680	9680	9680	9680	0
142	20250320	193300	184244085	9680	9680	9680	9680	0
143	20250320	193200	184244085	9680	9680	9680	9680	0
144	20250320	193100	184244085	9680	9680	9680	9680	0
145	20250320	193000	184244085	9680	9680	9680	9680	0
146	20250320	192900	184244085	9680	9680	9680	9680	0
147	20250320	192800	184244085	9680	9680	9680	9680	0
148	20250320	192700	184244085	9680	9680	9680	9680	0
149	20250320	192600	184244085	9680	9680	9680	9680	0
150	20250320	192500	184244085	9680	9680	9680	9680	0
151	20250320	192400	184244085	9680	9680	9680	9680	0
152	20250320	192300	184244085	9680	9680	9680	9680	629
153	20250320	192200	184244085	9680	9680	9680	9680	0
154	20250320	192100	184244085	9680	9680	9680	9680	0
155	20250320	192000	184244085	9680	9680	9680	9680	0
156	20250320	191900	184244085	9680	9680	9680	9680	0
157	20250320	191800	184244085	9680	9680	9680	9680	0
158	20250320	191700	184244085	9680	9680	9680	9680	0
159	20250320	191600	184244085	9680	9680	9680	9680	0
160	20250320	191500	184244085	9680	9680	9680	9680	0
161	20250320	191400	184244085	9680	9680	9680	9680	0
162	20250320	191300	184244085	9680	9680	9680	9680	0
163	20250320	191200	184244085	9680	9680	9680	9680	0
164	20250320	191100	184244085	9680	9680	9680	9680	0
165	20250320	191000	184244085	9680	9680	9680	9680	0
166	20250320	190900	184244085	9680	9680	9680	9680	0
167	20250320	190800	184244085	9680	9680	9680	9680	0
168	20250320	190700	184244085	9680	9680	9680	9680	0
169	20250320	190600	184244085	9680	9680	9680	9680	0
170	20250320	190500	184244085	9680	9680	9680	9680	0
171	20250320	190400	184244085	9680	9680	9680	9680	0
172	20250320	190300	184244085	9680	9680	9680	9680	0
173	20250320	190200	184244085	9680	9680	9680	9680	0
174	20250320	190100	184244085	9680	9680	9680	9680	0
175	20250320	190000	184244085	9680	9680	9680	9680	0
176	20250320	185900	184244085	9680	9680	9680	9680	0
177	20250320	185800	184244085	9680	9680	9680	9680	0
178	20250320	185700	184244085	9680	9680	9680	9680	0
179	20250320	185600	184244085	9680	9680	9680	9680	0
180	20250320	185500	184244085	9680	9680	9680	9680	0
181	20250320	185400	184244085	9680	9680	9680	9680	0
182	20250320	185300	184244085	9680	9680	9680	9680	629
183	20250320	185200	184244085	9680	9680	9680	9680	0
184	20250320	185100	184244085	9680	9680	9680	9680	0
185	20250320	185000	184244085	9680	9680	9680	9680	0
186	20250320	184900	184244085	9680	9680	9680	9680	0
187	20250320	184800	184244085	9680	9680	9680	9680	0
188	20250320	184700	184244085	9680	9680	9680	9680	0
189	20250320	184600	184244085	9680	9680	9680	9680	0
190	20250320	184500	184244085	9680	9680	9680	9680	0
191	20250320	184400	184244085	9680	9680	9680	9680	0
192	20250320	184300	184244085	9680	9680	9680	9680	0
193	20250320	184200	184244085	9680	9680	9680	9680	0
194	20250320	184100	184244085	9680	9680	9680	9680	0
195	20250320	184000	184244085	9680	9680	9680	9680	0
196	20250320	183900	184244085	9680	9680	9680	9680	0
197	20250320	183800	184244085	9680	9680	9680	9680	0
198	20250320	183700	184244085	9680	9680	9680	9680	0
199	20250320	183600	184244085	9680	9680	9680	9680	0
200	20250320	183500	184244085	9680	9680	9680	9680	0
201	20250320	183400	184244085	9680	9680	9680	9680	0
202	20250320	183300	184244085	9680	9680	9680	9680	0
203	20250320	183200	184244085	9680	9680	9680	9680	0
204	20250320	183100	184244085	9680	9680	9680	9680	0
205	20250320	183000	184244085	9680	9680	9680	9680	0
206	20250320	182900	184244085	9680	9680	9680	9680	0
207	20250320	182800	184244085	9680	9680	9680	9680	0
208	20250320	182700	184244085	9680	9680	9680	9680	0
209	20250320	182600	184244085	9680	9680	9680	9680	0
210	20250320	182500	184244085	9680	9680	9680	9680	0
211	20250320	182400	184244085	9680	9680	9680	9680	0
212	20250320	182300	184244085	9680	9680	9680	9680	629
213	20250320	182200	184244085	9680	9680	9680	9680	0
214	20250320	182100	184244085	9680	9680	9680	9680	0
215	20250320	182000	184244085	9680	9680	9680	9680	0
216	20250320	181900	184244085	9680	9680	9680	9680	0
217	20250320	181800	184244085	9680	9680	9680	9680	0
218	20250320	181700	184244085	9680	9680	9680	9680	0
219	20250320	181600	184244085	9680	9680	9680	9680	0
220	20250320	181500	184244085	9680	9680	9680	9680	0
221	20250320	181400	184244085	9680	9680	9680	9680	0
222	20250320	181300	184244085	9680	9680	9680	9680	0
223	20250320	181200	184244085	9680	9680	9680	9680	0
224	20250320	181100	184244085	9680	9680	9680	9680	0
225	20250320	181000	184244085	9680	9680	9680	9680	0
226	20250320	180900	184244085	9680	9680	9680	9680	0
227	20250320	180800	184244085	9680	9680	9680	9680	0
228	20250320	180700	184244085	9680	9680	9680	9680	0
229	20250320	180600	184244085	9680	9680	9680	9680	0
230	20250320	180500	184244085	9680	9680	9680	9680	0
231	20250320	180400	184244085	9680	9680	9680	9680	0
232	20250320	180300	184244085	9680	9680	9680	9680	0
233	20250320	180200	184244085	9680	9680	9680	9680	0
234	20250320	180100	184244085	9680	9680	9680	9680	0
235	20250320	180000	184244085	9680	9680	9680	9680	0
236	20250320	175900	184244085	9680	9680	9680	9680	0
237	20250320	175800	184244085	9680	9680	9680	9680	0
238	20250320	175700	184244085	9680	9680	9680	9680	0
239	20250320	175600	184244085	9680	9680	9680	9680	0
240	20250320	175500	184244085	9680	9680	9680	9680	0
241	20250320	175400	184244085	9680	9680	9680	9680	0
242	20250320	175300	184244085	9680	9680	9680	9680	629
243	20250320	175200	184244085	9680	9680	9680	9680	0
244	20250320	175100	184244085	9680	9680	9680	9680	0
245	20250320	175000	184244085	9680	9680	9680	9680	0
246	20250320	174900	184244085	9680	9680	9680	9680	0
247	20250320	174800	184244085	9680	9680	9680	9680	0
248	20250320	174700	184244085	9680	9680	9680	9680	0
249	20250320	174600	184244085	9680	9680	9680	9680	0
250	20250320	174500	184244085	9680	9680	9680	9680	0
251	20250320	174400	184244085	9680	9680	9680	9680	0
252	20250320	174300	184244085	9680	9680	9680	9680	0
253	20250320	174200	184244085	9680	9680	9680	9680	0
254	20250320	174100	184244085	9680	9680	9680	9680	0
255	20250320	174000	184244085	9680	9680	9680	9680	0
256	20250320	173900	184244085	9680	9680	9680	9680	0
257	20250320	173800	184244085	9680	9680	9680	9680	0
258	20250320	173700	184244085	9680	9680	9680	9680	0
259	20250320	173600	184244085	9680	9680	9680	9680	0
260	20250320	173500	184244085	9680	9680	9680	9680	0
261	20250320	173400	184244085	9680	9680	9680	9680	0
262	20250320	173300	184244085	9680	9680	9680	9680	0
263	20250320	173200	184244085	9680	9680	9680	9680	0
264	20250320	173100	184244085	9680	9680	9680	9680	0
265	20250320	173000	184244085	9680	9680	9680	9680	0
266	20250320	172900	184244085	9680	9680	9680	9680	0
267	20250320	172800	184244085	9680	9680	9680	9680	0
268	20250320	172700	184244085	9680	9680	9680	9680	0
269	20250320	172600	184244085	9680	9680	9680	9680	0
270	20250320	172500	184244085	9680	9680	9680	9680	0
271	20250320	172400	184244085	9680	9680	9680	9680	0
272	20250320	172300	184244085	9680	9680	9680	9680	629
273	20250320	172200	184244085	9680	9680	9680	9680	0
274	20250320	172100	184244085	9680	9680	9680	9680	0
275	20250320	172000	184244085	9680	9680	9680	9680	0
276	20250320	171900	184244085	9680	9680	9680	9680	0
277	20250320	171800	184244085	9680	9680	9680	9680	0
278	20250320	171700	184244085	9680	9680	9680	9680	0
279	20250320	171600	184244085	9680	9680	9680	9680	0
280	20250320	171500	184244085	9680	9680	9680	9680	0
281	20250320	171400	184244085	9680	9680	9680	9680	0
282	20250320	171300	184244085	9680	9680	9680	9680	0
283	20250320	171200	184244085	9680	9680	9680	9680	0
284	20250320	171100	184244085	9680	9680	9680	9680	0
285	20250320	171000	184244085	9680	9680	9680	9680	0
286	20250320	170900	184244085	9680	9680	9680	9680	0
287	20250320	170800	184244085	9680	9680	9680	9680	0
288	20250320	170700	184244085	9680	9680	9680	9680	0
289	20250320	170600	184244085	9680	9680	9680	9680	0
290	20250320	170500	184244085	9680	9680	9680	9680	0
291	20250320	170400	184244085	9680	9680	9680	9680	0
292	20250320	170300	184244085	9680	9680	9680	9680	0
293	20250320	170200	184244085	9680	9680	9680	9680	0
294	20250320	170100	184244085	9680	9680	9680	9680	0
295	20250320	170000	184244085	9680	9680	9680	9680	0
296	20250320	165900	184244085	9680	9680	9680	9680	0
297	20250320	165800	184244085	9680	9680	9680	9680	0
298	20250320	165700	184244085	9680	9680	9680	9680	0
299	20250320	165600	184244085	9680	9680	9680	9680	0
300	20250320	165500	184244085	9680	9680	9680	9680	0
301	20250320	165400	184244085	9680	9680	9680	9680	0
302	20250320	165300	184244085	9680	9680	9680	9680	629
303	20250320	165200	184244085	9680	9680	9680	9680	0
304	20250320	165100	184244085	9680	9680	9680	9680	0
305	20250320	165000	184244085	9680	9680	9680	9680	0
306	20250320	164900	184244085	9680	9680	9680	9680	0
307	20250320	164800	184244085	9680	9680	9680	9680	0
308	20250320	164700	184244085	9680	9680	9680	9680	0
309	20250320	164600	184244085	9680	9680	9680	9680	0
310	20250320	164500	184244085	9680	9680	9680	9680	0
311	20250320	164400	184244085	9680	9680	9680	9680	0
312	20250320	164300	184244085	9680	9680	9680	9680	0
313	20250320	164200	184244085	9680	9680	9680	9680	0
314	20250320	164100	184244085	9680	9680	9680	9680	0
315	20250320	164000	184244085	9680	9680	9680	9680	0
316	20250320	163900	184244085	9680	9680	9680	9680	0
317	20250320	163800	184244085	9680	9680	9680	9680	0
318	20250320	163700	184244085	9680	9680	9680	9680	0
319	20250320	163600	184244085	9680	9680	9680	9680	0
320	20250320	163500	184244085	9680	9680	9680	9680	0
321	20250320	163400	184244085	9680	9680	9680	9680	0
322	20250320	163300	184244085	9680	9680	9680	9680	0
323	20250320	163200	184244085	9680	9680	9680	9680	0
324	20250320	163100	184244085	9680	9680	9680	9680	0
325	20250320	163000	184244085	9680	9680	9680	9680	0
326	20250320	162900	184244085	9680	9680	9680	9680	0
327	20250320	162800	184244085	9680	9680	9680	9680	0
328	20250320	162700	184244085	9680	9680	9680	9680	0
329	20250320	162600	184244085	9680	9680	9680	9680	0
330	20250320	162500	184244085	9680	9680	9680	9680	0
331	20250320	162400	184244085	9680	9680	9680	9680	0
332	20250320	162300	184244085	9680	9680	9680	9680	629
333	20250320	162200	184244085	9680	9680	9680	9680	0
334	20250320	162100	184244085	9680	9680	9680	9680	0
335	20250320	162000	184244085	9680	9680	9680	9680	0
336	20250320	161900	184244085	9680	9680	9680	9680	0
337	20250320	161800	184244085	9680	9680	9680	9680	0
338	20250320	161700	184244085	9680	9680	9680	9680	0
339	20250320	161600	184244085	9680	9680	9680	9680	0
340	20250320	161500	184244085	9680	9680	9680	9680	0
341	20250320	161400	184244085	9680	9680	9680	9680	0
342	20250320	161300	184244085	9680	9680	9680	9680	0
343	20250320	161200	184244085	9680	9680	9680	9680	0
344	20250320	161100	184244085	9680	9680	9680	9680	0
345	20250320	161000	184244085	9680	9680	9680	9680	0
346	20250320	160900	184244085	9680	9680	9680	9680	0
347	20250320	160800	184244085	9680	9680	9680	9680	0
348	20250320	160700	184244085	9680	9680	9680	9680	0
349	20250320	160600	184244085	9680	9680	9680	9680	0
350	20250320	160500	184244085	9680	9680	9680	9680	0
351	20250320	160400	184244085	9680	9680	9680	9680	0
352	20250320	160300	184244085	9680	9680	9680	9680	0
353	20250320	160200	184244085	9680	9680	9680	9680	0
354	20250320	160100	184244085	9680	9680	9680	9680	0
355	20250320	160000	184244085	9680	9680	9680	9680	0
356	20250320	155900	184244085	9680	9680	9680	9680	0
357	20250320	155800	184244085	9680	9680	9680	9680	0
358	20250320	155700	184244085	9680	9680	9680	9680	0
359	20250320	155600	184244085	9680	9680	9680	9680	0
360	20250320	155500	184244085	9680	9680	9680	9680	0
361	20250320	155400	184244085	9680	9680	9680	9680	0
362	20250320	155300	184244085	9680	9680	9680	9680	629
363	20250320	155200	184244085	9680	9680	9680	9680	0
364	20250320	155100	184244085	9680	9680	9680	9680	0
365	20250320	155000	184244085	9680	9680	9680	9680	0
366	20250320	154900	184244085	9680	9680	9680	9680	0
367	20250320	154800	184244085	9680	9680	9680	9680	0
368	20250320	154700	184244085	9680	9680	9680	9680	0
369	20250320	154600	184244085	9680	9680	9680	9680	0
370	20250320	154500	184244085	9680	9680	9680	9680	0
371	20250320	154400	184244085	9680	9680	9680	9680	0
372	20250320	154300	184244085	9680	9680	9680	9680	0
373	20250320	154200	184244085	9680	9680	9680	9680	0
374	20250320	154100	184244085	9680	9680	9680	9680	0
375	20250320	154000	184244085	9680	9680	9680	9680	0
376	20250320	153900	184244085	9680	9680	9680	9680	0
377	20250320	153800	184244085	9680	9680	9680	9680	0
378	20250320	153700	184244085	9680	9680	9680	9680	0
379	20250320	153600	184244085	9680	9680	9680	9680	0
380	20250320	153500	184244085	9680	9680	9680	9680	0
381	20250320	153400	184244085	9680	9680	9680	9680	0
382	20250320	153300	184244085	9680	9680	9680	9680	0
383	20250320	153200	184244085	9680	9680	9680	9680	0
384	20250320	153100	184244085	9680	9680	9680	9680	0
385	20250320	153000	184244085	9680	9680	9680	9680	629
386	20250320	152900	178155365	9690	9690	9690	9690	0
387	20250320	152800	178155365	9690	9690	9690	9690	0
388	20250320	152700	178155365	9690	9690	9690	9690	0
389	20250320	152600	178155365	9690	9690	9690	9690	0
390	20250320	152500	178155365	9690	9690	9690	9690	0
391	20250320	152400	178155365	9690	9690	9690	9690	0
392	20250320	152300	178155365	9690	9690	9690	9690	0
393	20250320	152200	178155365	9690	9690	9690	9690	0
394	20250320	152100	178155365	9690	9690	9690	9690	0
395	20250320	152000	178155365	9690	9690	9690	9690	0
396	20250320	151900	178155365	9690	9690	9690	9580	717
397	20250320	151800	171208195	9690	9580	9690	9580	2
398	20250320	151700	171188925	9710	9570	9710	9570	300
399	20250320	151600	168295385	9570	9570	9570	9570	12
400	20250320	151500	168180545	9570	9570	9570	9570	0
401	20250320	151400	168180545	9570	9570	9570	9570	1
402	20250320	151300	168170975	9570	9580	9580	9570	6
403	20250320	151200	168113535	9600	9600	9600	9600	0
404	20250320	151100	168113535	9600	9600	9600	9600	0
405	20250320	151000	168113535	9600	9650	9650	9600	337
406	20250320	150900	164878285	9650	9650	9650	9650	30
407	20250320	150800	164588785	9710	9680	9710	9680	180
408	20250320	150700	162843385	9710	9710	9710	9710	0
409	20250320	150600	162843385	9710	9710	9710	9710	67
410	20250320	150500	162192815	9710	9710	9710	9710	0
411	20250320	150400	162192815	9710	9710	9710	9710	0
412	20250320	150300	162192815	9710	9700	9710	9700	1198
413	20250320	150200	150567645	9700	9700	9700	9700	204
414	20250320	150100	148588845	9700	9680	9700	9680	507
415	20250320	150000	143671645	9680	9680	9680	9680	10
416	20250320	145900	143574845	9700	9700	9700	9700	0
417	20250320	145800	143574845	9700	9700	9700	9700	0
418	20250320	145700	143574845	9700	9700	9700	9700	0
419	20250320	145600	143574845	9700	9700	9700	9700	0
420	20250320	145500	143574845	9700	9700	9700	9700	0
421	20250320	145400	143574845	9700	9680	9700	9660	131
422	20250320	145300	142306415	9670	9640	9670	9640	774
423	20250320	145200	134830875	9660	9660	9660	9660	0
424	20250320	145100	134830875	9660	9590	9660	9590	6
425	20250320	145000	134772985	9660	9600	9660	9600	272
426	20250320	144900	132156615	9600	9600	9600	9600	3298
427	20250320	144800	100495815	9570	9590	9590	9570	426
428	20250320	144700	96414615	9570	9570	9570	9570	0
429	20250320	144600	96414615	9570	9580	9580	9570	237
430	20250320	144500	94145155	9570	9570	9570	9570	29
431	20250320	144400	93867625	9570	9570	9570	9570	0
432	20250320	144300	93867625	9570	9570	9570	9570	0
433	20250320	144200	93867625	9570	9560	9570	9560	121
434	20250320	144100	92710855	9560	9560	9560	9560	0
435	20250320	144000	92710855	9560	9560	9560	9560	0
436	20250320	143900	92710855	9560	9560	9560	9560	0
437	20250320	143800	92710855	9560	9560	9560	9560	0
438	20250320	143700	92710855	9560	9560	9560	9560	0
439	20250320	143600	92710855	9560	9560	9560	9560	104
440	20250320	143500	91716615	9560	9560	9560	9560	24
441	20250320	143400	91487175	9570	9570	9570	9570	0
442	20250320	143300	91487175	9570	9570	9570	9570	20
443	20250320	143200	91295775	9540	9540	9540	9540	0
444	20250320	143100	91295775	9540	9540	9540	9540	0
445	20250320	143000	91295775	9540	9540	9540	9540	1
446	20250320	142900	91286235	9540	9540	9540	9540	1
447	20250320	142800	91276695	9540	9540	9540	9540	0
448	20250320	142700	91276695	9540	9540	9540	9540	0
449	20250320	142600	91276695	9540	9540	9540	9540	0
450	20250320	142500	91276695	9540	9540	9540	9540	10
451	20250320	142400	91181295	9530	9530	9530	9530	0
452	20250320	142300	91181295	9530	9530	9530	9530	0
453	20250320	142200	91181295	9530	9530	9530	9530	0
454	20250320	142100	91181295	9530	9530	9530	9530	0
455	20250320	142000	91181295	9530	9530	9530	9530	10
456	20250320	141900	91085995	9530	9530	9530	9530	0
457	20250320	141800	91085995	9530	9530	9530	9530	0
458	20250320	141700	91085995	9530	9530	9530	9530	0
459	20250320	141600	91085995	9530	9530	9530	9530	0
460	20250320	141500	91085995	9530	9530	9530	9530	2
461	20250320	141400	91066935	9530	9550	9550	9530	98
462	20250320	141300	90132865	9580	9580	9580	9580	7
463	20250320	141200	90065805	9580	9580	9580	9580	0
464	20250320	141100	90065805	9580	9580	9580	9580	0
465	20250320	141000	90065805	9580	9580	9580	9580	1
466	20250320	140900	90056225	9565	9580	9580	9565	7
467	20250320	140800	89989240	9570	9570	9570	9570	0
468	20250320	140700	89989240	9570	9570	9570	9570	0
469	20250320	140600	89989240	9570	9570	9570	9570	0
470	20250320	140500	89989240	9570	9570	9570	9570	0
471	20250320	140400	89989240	9570	9570	9570	9570	0
472	20250320	140300	89989240	9570	9570	9570	9570	214
473	20250320	140200	87941260	9540	9540	9540	9540	0
474	20250320	140100	87941260	9540	9540	9540	9540	19
475	20250320	140000	87760000	9550	9570	9570	9550	216
476	20250320	135900	85696000	9570	9570	9570	9570	0
477	20250320	135800	85696000	9570	9570	9570	9570	0
478	20250320	135700	85696000	9570	9570	9570	9570	0
479	20250320	135600	85696000	9570	9570	9570	9570	8
480	20250320	135500	85619440	9570	9550	9570	9550	35
481	20250320	135400	85284520	9530	9530	9530	9530	0
482	20250320	135300	85284520	9530	9530	9530	9530	0
483	20250320	135200	85284520	9530	9530	9530	9530	0
484	20250320	135100	85284520	9530	9530	9530	9530	0
485	20250320	135000	85284520	9530	9530	9530	9530	0
486	20250320	134900	85284520	9530	9530	9530	9530	9
487	20250320	134800	85198750	9590	9590	9590	9590	0
488	20250320	134700	85198750	9590	9590	9590	9590	0
489	20250320	134600	85198750	9590	9590	9590	9590	0
490	20250320	134500	85198750	9590	9590	9590	9590	0
491	20250320	134400	85198750	9590	9590	9590	9590	0
492	20250320	134300	85198750	9590	9550	9590	9550	100
493	20250320	134200	84240290	9490	9490	9490	9490	6
494	20250320	134100	84183350	9490	9490	9490	9490	0
495	20250320	134000	84183350	9490	9490	9490	9490	0
496	20250320	133900	84183350	9490	9490	9490	9490	0
497	20250320	133800	84183350	9490	9500	9500	9490	250
498	20250320	133700	81810820	9490	9490	9490	9490	0
499	20250320	133600	81810820	9490	9490	9490	9490	0
500	20250320	133500	81810820	9490	9490	9490	9490	0
501	20250320	133400	81810820	9490	9490	9490	9490	0
502	20250320	133300	81810820	9490	9490	9490	9490	0
503	20250320	133200	81810820	9490	9490	9490	9490	0
504	20250320	133100	81810820	9490	9490	9490	9490	0
505	20250320	133000	81810820	9490	9490	9490	9490	0
506	20250320	132900	81810820	9490	9490	9490	9490	52
507	20250320	132800	81317340	9490	9490	9490	9490	39
508	20250320	132700	80947230	9490	9490	9490	9490	0
509	20250320	132600	80947230	9490	9490	9490	9490	0
510	20250320	132500	80947230	9490	9500	9500	9490	24
511	20250320	132400	80719240	9500	9500	9500	9500	0
512	20250320	132300	80719240	9500	9500	9500	9500	0
513	20250320	132200	80719240	9500	9500	9500	9500	0
514	20250320	132100	80719240	9500	9500	9500	9500	0
515	20250320	132000	80719240	9500	9500	9500	9500	0
516	20250320	131900	80719240	9500	9500	9500	9500	0
517	20250320	131800	80719240	9500	9500	9500	9500	0
518	20250320	131700	80719240	9500	9500	9500	9500	0
519	20250320	131600	80719240	9500	9500	9500	9500	0
520	20250320	131500	80719240	9500	9510	9510	9500	135
521	20250320	131400	79436640	9500	9500	9500	9500	1
522	20250320	131300	79427140	9500	9500	9500	9500	0
523	20250320	131200	79427140	9500	9500	9500	9500	49
524	20250320	131100	78961640	9510	9510	9510	9510	0
525	20250320	131000	78961640	9510	9510	9510	9510	171
526	20250320	130900	77335430	9520	9530	9530	9520	456
527	20250320	130800	72992760	9530	9530	9530	9530	0
528	20250320	130700	72992760	9530	9530	9530	9530	0
529	20250320	130600	72992760	9530	9530	9530	9530	0
530	20250320	130500	72992760	9530	9530	9530	9530	111
531	20250320	130400	71934930	9530	9530	9530	9530	0
532	20250320	130300	71934930	9530	9530	9530	9530	0
533	20250320	130200	71934930	9530	9530	9530	9530	0
534	20250320	130100	71934930	9530	9530	9530	9530	58
535	20250320	130000	71382190	9530	9530	9530	9530	1
536	20250320	125900	71372660	9530	9530	9540	9530	28
537	20250320	125800	71105590	9530	9530	9530	9530	5
538	20250320	125700	71057940	9530	9530	9530	9530	106
539	20250320	125600	70047760	9530	9530	9530	9530	7
540	20250320	125500	69981050	9540	9540	9540	9540	0
541	20250320	125400	69981050	9540	9540	9540	9540	1
542	20250320	125300	69971510	9530	9530	9530	9530	0
543	20250320	125200	69971510	9530	9530	9530	9530	0
544	20250320	125100	69971510	9530	9530	9530	9530	0
545	20250320	125000	69971510	9530	9530	9530	9530	0
546	20250320	124900	69971510	9530	9530	9530	9530	0
547	20250320	124800	69971510	9530	9530	9530	9530	5
548	20250320	124700	69923860	9530	9530	9530	9530	0
549	20250320	124600	69923860	9530	9530	9530	9530	153
550	20250320	124500	68465770	9540	9540	9540	9540	0
551	20250320	124400	68465770	9540	9540	9540	9540	0
552	20250320	124300	68465770	9540	9540	9540	9540	0
553	20250320	124200	68465770	9540	9540	9540	9540	0
554	20250320	124100	68465770	9540	9540	9540	9540	0
555	20250320	124000	68465770	9540	9540	9540	9540	0
556	20250320	123900	68465770	9540	9540	9540	9540	0
557	20250320	123800	68465770	9540	9560	9560	9540	40
558	20250320	123700	68083770	9540	9540	9540	9540	1
559	20250320	123600	68074230	9540	9540	9540	9540	0
560	20250320	123500	68074230	9540	9540	9540	9540	0
561	20250320	123400	68074230	9540	9540	9540	9540	0
562	20250320	123300	68074230	9540	9540	9540	9540	0
563	20250320	123200	68074230	9540	9540	9540	9540	0
564	20250320	123100	68074230	9540	9540	9540	9540	0
565	20250320	123000	68074230	9540	9540	9540	9540	0
566	20250320	122900	68074230	9540	9540	9540	9540	0
567	20250320	122800	68074230	9540	9540	9540	9540	0
568	20250320	122700	68074230	9540	9540	9540	9540	0
569	20250320	122600	68074230	9540	9540	9540	9540	0
570	20250320	122500	68074230	9540	9540	9540	9540	0
571	20250320	122400	68074230	9540	9540	9540	9540	0
572	20250320	122300	68074230	9540	9550	9550	9540	120
573	20250320	122200	66929230	9570	9570	9570	9570	0
574	20250320	122100	66929230	9570	9570	9570	9570	10
575	20250320	122000	66833530	9560	9560	9560	9560	10
576	20250320	121900	66737930	9580	9580	9580	9580	0
577	20250320	121800	66737930	9580	9580	9580	9580	0
578	20250320	121700	66737930	9580	9580	9580	9580	0
579	20250320	121600	66737930	9580	9580	9580	9580	0
580	20250320	121500	66737930	9580	9580	9580	9580	0
581	20250320	121400	66737930	9580	9580	9580	9580	0
582	20250320	121300	66737930	9580	9580	9580	9580	0
583	20250320	121200	66737930	9580	9580	9580	9580	0
584	20250320	121100	66737930	9580	9580	9580	9580	0
585	20250320	121000	66737930	9580	9580	9580	9580	0
586	20250320	120900	66737930	9580	9580	9580	9580	0
587	20250320	120800	66737930	9580	9580	9580	9580	0
588	20250320	120700	66737930	9580	9580	9580	9580	0
589	20250320	120600	66737930	9580	9580	9580	9580	104
590	20250320	120500	65741610	9580	9580	9580	9580	0
591	20250320	120400	65741610	9580	9580	9580	9580	31
592	20250320	120300	65444630	9590	9590	9590	9590	0
593	20250320	120200	65444630	9590	9590	9590	9590	0
594	20250320	120100	65444630	9590	9590	9590	9590	0
595	20250320	120000	65444630	9590	9590	9590	9590	0
596	20250320	115900	65444630	9590	9590	9590	9590	1
597	20250320	115800	65435040	9580	9580	9580	9580	0
598	20250320	115700	65435040	9580	9580	9580	9580	0
599	20250320	115600	65435040	9580	9580	9580	9580	0
600	20250320	115500	65435040	9580	9580	9580	9580	0
601	20250320	115400	65435040	9580	9580	9580	9580	0
602	20250320	115300	65435040	9580	9580	9580	9580	0
603	20250320	115200	65435040	9580	9580	9580	9580	0
604	20250320	115100	65435040	9580	9580	9580	9580	0
605	20250320	115000	65435040	9580	9580	9580	9580	7
606	20250320	114900	65367980	9590	9590	9590	9590	0
607	20250320	114800	65367980	9590	9590	9590	9590	0
608	20250320	114700	65367980	9590	9590	9590	9590	0
609	20250320	114600	65367980	9590	9590	9590	9590	0
610	20250320	114500	65367980	9590	9590	9590	9590	6
611	20250320	114400	65310440	9580	9580	9580	9580	0
612	20250320	114300	65310440	9580	9580	9580	9580	64
613	20250320	114200	64697320	9530	9530	9530	9530	0
614	20250320	114100	64697320	9530	9530	9530	9530	1
615	20250320	114000	64687790	9530	9530	9530	9530	0
616	20250320	113900	64687790	9530	9530	9530	9530	0
617	20250320	113800	64687790	9530	9530	9530	9530	0
618	20250320	113700	64687790	9530	9530	9530	9530	0
619	20250320	113600	64687790	9530	9530	9530	9530	0
620	20250320	113500	64687790	9530	9530	9530	9530	0
621	20250320	113400	64687790	9530	9530	9530	9530	0
622	20250320	113300	64687790	9530	9530	9530	9530	0
623	20250320	113200	64687790	9530	9530	9530	9530	0
624	20250320	113100	64687790	9530	9540	9540	9530	190
625	20250320	113000	62877070	9540	9540	9540	9540	90
626	20250320	112900	62018470	9540	9540	9540	9540	0
627	20250320	112800	62018470	9540	9540	9540	9540	0
628	20250320	112700	62018470	9540	9540	9540	9540	10
629	20250320	112600	61923070	9540	9540	9540	9540	0
630	20250320	112500	61923070	9540	9540	9540	9540	0
631	20250320	112400	61923070	9540	9540	9540	9540	0
632	20250320	112300	61923070	9540	9540	9540	9540	0
633	20250320	112200	61923070	9540	9540	9540	9540	0
634	20250320	112100	61923070	9540	9540	9540	9540	11
635	20250320	112000	61818130	9540	9570	9570	9540	300
636	20250320	111900	58953460	9570	9570	9570	9570	0
637	20250320	111800	58953460	9570	9570	9570	9570	0
638	20250320	111700	58953460	9570	9570	9570	9570	0
639	20250320	111600	58953460	9570	9570	9570	9570	0
640	20250320	111500	58953460	9570	9570	9570	9570	0
641	20250320	111400	58953460	9570	9570	9570	9570	0
642	20250320	111300	58953460	9570	9570	9570	9570	15
643	20250320	111200	58809910	9570	9590	9590	9570	37
644	20250320	111100	58455480	9590	9590	9590	9590	311
645	20250320	111000	55472990	9580	9580	9580	9580	20
646	20250320	110900	55281390	9570	9570	9570	9570	969
647	20250320	110800	46008060	9570	9570	9570	9570	0
648	20250320	110700	46008060	9570	9570	9570	9570	0
649	20250320	110600	46008060	9570	9580	9580	9570	15
650	20250320	110500	45864370	9580	9580	9580	9580	6
651	20250320	110400	45806890	9580	9580	9580	9580	0
652	20250320	110300	45806890	9580	9580	9580	9580	0
653	20250320	110200	45806890	9580	9580	9580	9580	0
654	20250320	110100	45806890	9580	9580	9580	9580	0
655	20250320	110000	45806890	9580	9580	9580	9580	0
656	20250320	105900	45806890	9580	9580	9580	9580	6
657	20250320	105800	45749410	9580	9580	9580	9580	0
658	20250320	105700	45749410	9580	9580	9580	9580	11
659	20250320	105600	45644030	9570	9570	9570	9570	0
660	20250320	105500	45644030	9570	9570	9570	9570	300
661	20250320	105400	42773030	9570	9570	9570	9570	0
662	20250320	105300	42773030	9570	9570	9570	9570	0
663	20250320	105200	42773030	9570	9570	9570	9570	0
664	20250320	105100	42773030	9570	9570	9570	9570	0
665	20250320	105000	42773030	9570	9570	9570	9570	0
666	20250320	104900	42773030	9570	9570	9570	9570	0
667	20250320	104800	42773030	9570	9570	9570	9570	0
668	20250320	104700	42773030	9570	9570	9570	9570	0
669	20250320	104600	42773030	9570	9570	9570	9570	20
670	20250320	104500	42581630	9590	9590	9590	9590	1
671	20250320	104400	42572040	9590	9590	9590	9590	0
672	20250320	104300	42572040	9590	9590	9590	9590	0
673	20250320	104200	42572040	9590	9590	9590	9590	1
674	20250320	104100	42562450	9590	9580	9590	9580	40
675	20250320	104000	42178920	9570	9570	9570	9570	3
676	20250320	103900	42150210	9570	9570	9570	9570	13
677	20250320	103800	42025800	9580	9580	9580	9580	0
678	20250320	103700	42025800	9580	9580	9580	9580	0
679	20250320	103600	42025800	9580	9580	9580	9580	5
680	20250320	103500	41977900	9570	9570	9570	9570	0
681	20250320	103400	41977900	9570	9570	9570	9570	2
682	20250320	103300	41958760	9580	9580	9580	9580	5
683	20250320	103200	41910860	9580	9580	9580	9580	16
684	20250320	103100	41757580	9580	9580	9580	9580	1
685	20250320	103000	41748000	9580	9585	9590	9580	91
686	20250320	102900	40876160	9590	9590	9590	9590	0
687	20250320	102800	40876160	9590	9580	9590	9580	25
688	20250320	102700	40636510	9580	9580	9580	9580	21
689	20250320	102600	40435330	9580	9580	9580	9580	10
690	20250320	102500	40339530	9580	9580	9580	9580	9
691	20250320	102400	40253310	9580	9580	9580	9580	2
692	20250320	102300	40234150	9580	9580	9580	9580	2
693	20250320	102200	40214990	9580	9580	9580	9580	0
694	20250320	102100	40214990	9580	9590	9590	9580	14
695	20250320	102000	40080780	9580	9580	9580	9580	0
696	20250320	101900	40080780	9580	9580	9580	9580	0
697	20250320	101800	40080780	9580	9580	9580	9580	0
698	20250320	101700	40080780	9580	9580	9580	9580	10
699	20250320	101600	39984980	9580	9580	9580	9580	0
700	20250320	101500	39984980	9580	9580	9580	9580	0
701	20250320	101400	39984980	9580	9580	9580	9580	67
702	20250320	101300	39343120	9560	9560	9560	9560	0
703	20250320	101200	39343120	9560	9560	9560	9560	19
704	20250320	101100	39161480	9560	9560	9560	9560	41
705	20250320	101000	38769520	9560	9560	9560	9560	0
706	20250320	100900	38769520	9560	9560	9560	9560	0
707	20250320	100800	38769520	9560	9560	9560	9560	0
708	20250320	100700	38769520	9560	9540	9560	9540	70
709	20250320	100600	38101700	9540	9540	9540	9540	40
710	20250320	100500	37720100	9540	9540	9540	9540	0
711	20250320	100400	37720100	9540	9520	9540	9520	16
712	20250320	100300	37567740	9540	9540	9540	9540	11
713	20250320	100200	37462800	9510	9510	9510	9510	8
714	20250320	100100	37386720	9510	9510	9510	9510	0
715	20250320	100000	37386720	9510	9510	9510	9510	0
716	20250320	095900	37386720	9510	9510	9510	9510	0
717	20250320	095800	37386720	9510	9510	9510	9510	1
718	20250320	095700	37377210	9500	9500	9500	9500	114
719	20250320	095600	36294210	9490	9490	9490	9490	0
720	20250320	095500	36294210	9490	9490	9490	9490	0
721	20250320	095400	36294210	9490	9490	9490	9490	0
722	20250320	095300	36294210	9490	9490	9490	9490	9
723	20250320	095200	36208800	9490	9490	9490	9490	1
724	20250320	095100	36199310	9500	9500	9500	9500	0
725	20250320	095000	36199310	9500	9500	9500	9500	0
726	20250320	094900	36199310	9500	9500	9500	9500	0
727	20250320	094800	36199310	9500	9500	9500	9500	34
728	20250320	094700	35876310	9500	9500	9500	9500	0
729	20250320	094600	35876310	9500	9500	9500	9500	5
730	20250320	094500	35828810	9500	9500	9500	9500	0
731	20250320	094400	35828810	9500	9480	9500	9480	52
732	20250320	094300	35335810	9490	9490	9490	9490	0
733	20250320	094200	35335810	9490	9490	9490	9490	0
734	20250320	094100	35335810	9490	9480	9490	9480	95
735	20250320	094000	34435010	9490	9490	9490	9490	0
736	20250320	093900	34435010	9490	9490	9490	9490	0
737	20250320	093800	34435010	9490	9490	9490	9490	0
738	20250320	093700	34435010	9490	9480	9490	9480	101
739	20250320	093600	33476560	9490	9490	9490	9490	0
740	20250320	093500	33476560	9490	9490	9490	9490	0
741	20250320	093400	33476560	9490	9450	9490	9450	164
742	20250320	093300	31920240	9420	9420	9420	9420	0
743	20250320	093200	31920240	9420	9420	9420	9420	0
744	20250320	093100	31920240	9420	9440	9440	9420	100
745	20250320	093000	30977000	9460	9460	9460	9460	1
746	20250320	092900	30967540	9420	9420	9420	9420	0
747	20250320	092800	30967540	9420	9420	9420	9420	0
748	20250320	092700	30967540	9420	9420	9420	9420	0
749	20250320	092600	30967540	9420	9420	9420	9420	1
750	20250320	092500	30958120	9420	9420	9420	9420	152
751	20250320	092400	29526280	9420	9420	9420	9420	0
752	20250320	092300	29526280	9420	9420	9420	9420	0
753	20250320	092200	29526280	9420	9420	9420	9420	10
754	20250320	092100	29432080	9490	9490	9490	9490	9
755	20250320	092000	29346670	9490	9490	9490	9490	0
756	20250320	091900	29346670	9490	9490	9490	9490	3
757	20250320	091800	29318200	9490	9500	9500	9490	146
758	20250320	091700	27931470	9545	9545	9545	9545	1
759	20250320	091600	27921925	9545	9500	9545	9500	19
760	20250320	091500	27741380	9510	9510	9510	9510	0
761	20250320	091400	27741380	9510	9550	9550	9510	29
762	20250320	091300	27465190	9520	9520	9550	9520	121
763	20250320	091200	26313240	9530	9570	9570	9530	279
764	20250320	091100	23653780	9570	9570	9570	9570	10
765	20250320	091000	23558080	9570	9570	9570	9570	0
766	20250320	090900	23558080	9570	9570	9570	9570	1
767	20250320	090800	23548510	9550	9550	9550	9550	0
768	20250320	090700	23548510	9550	9550	9550	9550	1
769	20250320	090600	23538960	9600	9610	9610	9600	23
770	20250320	090500	23318100	9680	9700	9700	9680	997
771	20250320	090400	13662720	9690	9680	9770	9680	665
772	20250320	090300	7214710	9600	9490	9670	9490	639
773	20250320	090200	1078550	9400	9400	9400	9400	0
774	20250320	090100	1078550	9400	9400	9400	9400	0
775	20250320	090000	1078550	9400	9550	9550	9400	113