KissMeData/450330/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215100	400751250	8930	8930	8930	8930	1103
3	20250318	215000	400751250	8930	8930	8930	8930	0
4	20250318	214900	400751250	8930	8930	8930	8930	0
5	20250318	214800	400751250	8930	8930	8930	8930	0
6	20250318	214700	400751250	8930	8930	8930	8930	0
7	20250318	214600	400751250	8930	8930	8930	8930	0
8	20250318	214500	400751250	8930	8930	8930	8930	0
9	20250318	214400	400751250	8930	8930	8930	8930	0
10	20250318	214300	400751250	8930	8930	8930	8930	0
11	20250318	214200	400751250	8930	8930	8930	8930	0
12	20250318	214100	400751250	8930	8930	8930	8930	0
13	20250318	214000	400751250	8930	8930	8930	8930	0
14	20250318	213900	400751250	8930	8930	8930	8930	0
15	20250318	213800	400751250	8930	8930	8930	8930	0
16	20250318	213700	400751250	8930	8930	8930	8930	0
17	20250318	213600	400751250	8930	8930	8930	8930	0
18	20250318	213500	400751250	8930	8930	8930	8930	0
19	20250318	213400	400751250	8930	8930	8930	8930	0
20	20250318	213300	400751250	8930	8930	8930	8930	0
21	20250318	213200	400751250	8930	8930	8930	8930	0
22	20250318	213100	400751250	8930	8930	8930	8930	0
23	20250318	213000	400751250	8930	8930	8930	8930	0
24	20250318	212900	400751250	8930	8930	8930	8930	0
25	20250318	212800	400751250	8930	8930	8930	8930	0
26	20250318	212700	400751250	8930	8930	8930	8930	0
27	20250318	212600	400751250	8930	8930	8930	8930	0
28	20250318	212500	400751250	8930	8930	8930	8930	0
29	20250318	212400	400751250	8930	8930	8930	8930	0
30	20250318	212300	400751250	8930	8930	8930	8930	0
31	20250318	212200	400751250	8930	8930	8930	8930	0
32	20250318	212100	400751250	8930	8930	8930	8930	1103
33	20250318	212000	400751250	8930	8930	8930	8930	0
34	20250318	211900	400751250	8930	8930	8930	8930	0
35	20250318	211800	400751250	8930	8930	8930	8930	0
36	20250318	211700	400751250	8930	8930	8930	8930	0
37	20250318	211600	400751250	8930	8930	8930	8930	0
38	20250318	211500	400751250	8930	8930	8930	8930	0
39	20250318	211400	400751250	8930	8930	8930	8930	0
40	20250318	211300	400751250	8930	8930	8930	8930	0
41	20250318	211200	400751250	8930	8930	8930	8930	0
42	20250318	211100	400751250	8930	8930	8930	8930	0
43	20250318	211000	400751250	8930	8930	8930	8930	0
44	20250318	210900	400751250	8930	8930	8930	8930	0
45	20250318	210800	400751250	8930	8930	8930	8930	0
46	20250318	210700	400751250	8930	8930	8930	8930	0
47	20250318	210600	400751250	8930	8930	8930	8930	0
48	20250318	210500	400751250	8930	8930	8930	8930	0
49	20250318	210400	400751250	8930	8930	8930	8930	0
50	20250318	210300	400751250	8930	8930	8930	8930	0
51	20250318	210200	400751250	8930	8930	8930	8930	0
52	20250318	210100	400751250	8930	8930	8930	8930	0
53	20250318	210000	400751250	8930	8930	8930	8930	0
54	20250318	205900	400751250	8930	8930	8930	8930	0
55	20250318	205800	400751250	8930	8930	8930	8930	0
56	20250318	205700	400751250	8930	8930	8930	8930	0
57	20250318	205600	400751250	8930	8930	8930	8930	0
58	20250318	205500	400751250	8930	8930	8930	8930	0
59	20250318	205400	400751250	8930	8930	8930	8930	0
60	20250318	205300	400751250	8930	8930	8930	8930	0
61	20250318	205200	400751250	8930	8930	8930	8930	0
62	20250318	205100	400751250	8930	8930	8930	8930	1103
63	20250318	205000	400751250	8930	8930	8930	8930	0
64	20250318	204900	400751250	8930	8930	8930	8930	0
65	20250318	204800	400751250	8930	8930	8930	8930	0
66	20250318	204700	400751250	8930	8930	8930	8930	0
67	20250318	204600	400751250	8930	8930	8930	8930	0
68	20250318	204500	400751250	8930	8930	8930	8930	0
69	20250318	204400	400751250	8930	8930	8930	8930	0
70	20250318	204300	400751250	8930	8930	8930	8930	0
71	20250318	204200	400751250	8930	8930	8930	8930	0
72	20250318	204100	400751250	8930	8930	8930	8930	0
73	20250318	204000	400751250	8930	8930	8930	8930	0
74	20250318	203900	400751250	8930	8930	8930	8930	0
75	20250318	203800	400751250	8930	8930	8930	8930	0
76	20250318	203700	400751250	8930	8930	8930	8930	0
77	20250318	203600	400751250	8930	8930	8930	8930	0
78	20250318	203500	400751250	8930	8930	8930	8930	0
79	20250318	203400	400751250	8930	8930	8930	8930	0
80	20250318	203300	400751250	8930	8930	8930	8930	0
81	20250318	203200	400751250	8930	8930	8930	8930	0
82	20250318	203100	400751250	8930	8930	8930	8930	0
83	20250318	203000	400751250	8930	8930	8930	8930	0
84	20250318	202900	400751250	8930	8930	8930	8930	0
85	20250318	202800	400751250	8930	8930	8930	8930	0
86	20250318	202700	400751250	8930	8930	8930	8930	0
87	20250318	202600	400751250	8930	8930	8930	8930	0
88	20250318	202500	400751250	8930	8930	8930	8930	0
89	20250318	202400	400751250	8930	8930	8930	8930	0
90	20250318	202300	400751250	8930	8930	8930	8930	0
91	20250318	202200	400751250	8930	8930	8930	8930	0
92	20250318	202100	400751250	8930	8930	8930	8930	1103
93	20250318	202000	400751250	8930	8930	8930	8930	0
94	20250318	201900	400751250	8930	8930	8930	8930	0
95	20250318	201800	400751250	8930	8930	8930	8930	0
96	20250318	201700	400751250	8930	8930	8930	8930	0
97	20250318	201600	400751250	8930	8930	8930	8930	0
98	20250318	201500	400751250	8930	8930	8930	8930	0
99	20250318	201400	400751250	8930	8930	8930	8930	0
100	20250318	201300	400751250	8930	8930	8930	8930	0
101	20250318	201200	400751250	8930	8930	8930	8930	0
102	20250318	201100	400751250	8930	8930	8930	8930	0
103	20250318	201000	400751250	8930	8930	8930	8930	0
104	20250318	200900	400751250	8930	8930	8930	8930	0
105	20250318	200800	400751250	8930	8930	8930	8930	0
106	20250318	200700	400751250	8930	8930	8930	8930	0
107	20250318	200600	400751250	8930	8930	8930	8930	0
108	20250318	200500	400751250	8930	8930	8930	8930	0
109	20250318	200400	400751250	8930	8930	8930	8930	0
110	20250318	200300	400751250	8930	8930	8930	8930	0
111	20250318	200200	400751250	8930	8930	8930	8930	0
112	20250318	200100	400751250	8930	8930	8930	8930	0
113	20250318	200000	400751250	8930	8930	8930	8930	0
114	20250318	195900	400751250	8930	8930	8930	8930	0
115	20250318	195800	400751250	8930	8930	8930	8930	0
116	20250318	195700	400751250	8930	8930	8930	8930	0
117	20250318	195600	400751250	8930	8930	8930	8930	0
118	20250318	195500	400751250	8930	8930	8930	8930	0
119	20250318	195400	400751250	8930	8930	8930	8930	0
120	20250318	195300	400751250	8930	8930	8930	8930	0
121	20250318	195200	400751250	8930	8930	8930	8930	0
122	20250318	195100	400751250	8930	8930	8930	8930	1103
123	20250318	195000	400751250	8930	8930	8930	8930	0
124	20250318	194900	400751250	8930	8930	8930	8930	0
125	20250318	194800	400751250	8930	8930	8930	8930	0
126	20250318	194700	400751250	8930	8930	8930	8930	0
127	20250318	194600	400751250	8930	8930	8930	8930	0
128	20250318	194500	400751250	8930	8930	8930	8930	0
129	20250318	194400	400751250	8930	8930	8930	8930	0
130	20250318	194300	400751250	8930	8930	8930	8930	0
131	20250318	194200	400751250	8930	8930	8930	8930	0
132	20250318	194100	400751250	8930	8930	8930	8930	0
133	20250318	194000	400751250	8930	8930	8930	8930	0
134	20250318	193900	400751250	8930	8930	8930	8930	0
135	20250318	193800	400751250	8930	8930	8930	8930	0
136	20250318	193700	400751250	8930	8930	8930	8930	0
137	20250318	193600	400751250	8930	8930	8930	8930	0
138	20250318	193500	400751250	8930	8930	8930	8930	0
139	20250318	193400	400751250	8930	8930	8930	8930	0
140	20250318	193300	400751250	8930	8930	8930	8930	0
141	20250318	193200	400751250	8930	8930	8930	8930	0
142	20250318	193100	400751250	8930	8930	8930	8930	0
143	20250318	193000	400751250	8930	8930	8930	8930	0
144	20250318	192900	400751250	8930	8930	8930	8930	0
145	20250318	192800	400751250	8930	8930	8930	8930	0
146	20250318	192700	400751250	8930	8930	8930	8930	0
147	20250318	192600	400751250	8930	8930	8930	8930	0
148	20250318	192500	400751250	8930	8930	8930	8930	0
149	20250318	192400	400751250	8930	8930	8930	8930	0
150	20250318	192300	400751250	8930	8930	8930	8930	0
151	20250318	192200	400751250	8930	8930	8930	8930	0
152	20250318	192100	400751250	8930	8930	8930	8930	1103
153	20250318	192000	400751250	8930	8930	8930	8930	0
154	20250318	191900	400751250	8930	8930	8930	8930	0
155	20250318	191800	400751250	8930	8930	8930	8930	0
156	20250318	191700	400751250	8930	8930	8930	8930	0
157	20250318	191600	400751250	8930	8930	8930	8930	0
158	20250318	191500	400751250	8930	8930	8930	8930	0
159	20250318	191400	400751250	8930	8930	8930	8930	0
160	20250318	191300	400751250	8930	8930	8930	8930	0
161	20250318	191200	400751250	8930	8930	8930	8930	0
162	20250318	191100	400751250	8930	8930	8930	8930	0
163	20250318	191000	400751250	8930	8930	8930	8930	0
164	20250318	190900	400751250	8930	8930	8930	8930	0
165	20250318	190800	400751250	8930	8930	8930	8930	0
166	20250318	190700	400751250	8930	8930	8930	8930	0
167	20250318	190600	400751250	8930	8930	8930	8930	0
168	20250318	190500	400751250	8930	8930	8930	8930	0
169	20250318	190400	400751250	8930	8930	8930	8930	0
170	20250318	190300	400751250	8930	8930	8930	8930	0
171	20250318	190200	400751250	8930	8930	8930	8930	0
172	20250318	190100	400751250	8930	8930	8930	8930	0
173	20250318	190000	400751250	8930	8930	8930	8930	0
174	20250318	185900	400751250	8930	8930	8930	8930	0
175	20250318	185800	400751250	8930	8930	8930	8930	0
176	20250318	185700	400751250	8930	8930	8930	8930	0
177	20250318	185600	400751250	8930	8930	8930	8930	0
178	20250318	185500	400751250	8930	8930	8930	8930	0
179	20250318	185400	400751250	8930	8930	8930	8930	0
180	20250318	185300	400751250	8930	8930	8930	8930	0
181	20250318	185200	400751250	8930	8930	8930	8930	0
182	20250318	185100	400751250	8930	8930	8930	8930	1103
183	20250318	185000	400751250	8930	8930	8930	8930	0
184	20250318	184900	400751250	8930	8930	8930	8930	0
185	20250318	184800	400751250	8930	8930	8930	8930	0
186	20250318	184700	400751250	8930	8930	8930	8930	0
187	20250318	184600	400751250	8930	8930	8930	8930	0
188	20250318	184500	400751250	8930	8930	8930	8930	0
189	20250318	184400	400751250	8930	8930	8930	8930	0
190	20250318	184300	400751250	8930	8930	8930	8930	0
191	20250318	184200	400751250	8930	8930	8930	8930	0
192	20250318	184100	400751250	8930	8930	8930	8930	0
193	20250318	184000	400751250	8930	8930	8930	8930	0
194	20250318	183900	400751250	8930	8930	8930	8930	0
195	20250318	183800	400751250	8930	8930	8930	8930	0
196	20250318	183700	400751250	8930	8930	8930	8930	0
197	20250318	183600	400751250	8930	8930	8930	8930	0
198	20250318	183500	400751250	8930	8930	8930	8930	0
199	20250318	183400	400751250	8930	8930	8930	8930	0
200	20250318	183300	400751250	8930	8930	8930	8930	0
201	20250318	183200	400751250	8930	8930	8930	8930	0
202	20250318	183100	400751250	8930	8930	8930	8930	0
203	20250318	183000	400751250	8930	8930	8930	8930	0
204	20250318	182900	400751250	8930	8930	8930	8930	0
205	20250318	182800	400751250	8930	8930	8930	8930	0
206	20250318	182700	400751250	8930	8930	8930	8930	0
207	20250318	182600	400751250	8930	8930	8930	8930	0
208	20250318	182500	400751250	8930	8930	8930	8930	0
209	20250318	182400	400751250	8930	8930	8930	8930	0
210	20250318	182300	400751250	8930	8930	8930	8930	0
211	20250318	182200	400751250	8930	8930	8930	8930	0
212	20250318	182100	400751250	8930	8930	8930	8930	1103
213	20250318	182000	400751250	8930	8930	8930	8930	0
214	20250318	181900	400751250	8930	8930	8930	8930	0
215	20250318	181800	400751250	8930	8930	8930	8930	0
216	20250318	181700	400751250	8930	8930	8930	8930	0
217	20250318	181600	400751250	8930	8930	8930	8930	0
218	20250318	181500	400751250	8930	8930	8930	8930	0
219	20250318	181400	400751250	8930	8930	8930	8930	0
220	20250318	181300	400751250	8930	8930	8930	8930	0
221	20250318	181200	400751250	8930	8930	8930	8930	0
222	20250318	181100	400751250	8930	8930	8930	8930	0
223	20250318	181000	400751250	8930	8930	8930	8930	0
224	20250318	180900	400751250	8930	8930	8930	8930	0
225	20250318	180800	400751250	8930	8930	8930	8930	0
226	20250318	180700	400751250	8930	8930	8930	8930	0
227	20250318	180600	400751250	8930	8930	8930	8930	0
228	20250318	180500	400751250	8930	8930	8930	8930	0
229	20250318	180400	400751250	8930	8930	8930	8930	0
230	20250318	180300	400751250	8930	8930	8930	8930	0
231	20250318	180200	400751250	8930	8930	8930	8930	0
232	20250318	180100	400751250	8930	8930	8930	8930	0
233	20250318	180000	400751250	8930	8930	8930	8930	0
234	20250318	175900	400751250	8930	8930	8930	8930	0
235	20250318	175800	400751250	8930	8930	8930	8930	0
236	20250318	175700	400751250	8930	8930	8930	8930	0
237	20250318	175600	400751250	8930	8930	8930	8930	0
238	20250318	175500	400751250	8930	8930	8930	8930	0
239	20250318	175400	400751250	8930	8930	8930	8930	0
240	20250318	175300	400751250	8930	8930	8930	8930	0
241	20250318	175200	400751250	8930	8930	8930	8930	0
242	20250318	175100	400751250	8930	8930	8930	8930	1103
243	20250318	175000	400751250	8930	8930	8930	8930	0
244	20250318	174900	400751250	8930	8930	8930	8930	0
245	20250318	174800	400751250	8930	8930	8930	8930	0
246	20250318	174700	400751250	8930	8930	8930	8930	0
247	20250318	174600	400751250	8930	8930	8930	8930	0
248	20250318	174500	400751250	8930	8930	8930	8930	0
249	20250318	174400	400751250	8930	8930	8930	8930	0
250	20250318	174300	400751250	8930	8930	8930	8930	0
251	20250318	174200	400751250	8930	8930	8930	8930	0
252	20250318	174100	400751250	8930	8930	8930	8930	0
253	20250318	174000	400751250	8930	8930	8930	8930	0
254	20250318	173900	400751250	8930	8930	8930	8930	0
255	20250318	173800	400751250	8930	8930	8930	8930	0
256	20250318	173700	400751250	8930	8930	8930	8930	0
257	20250318	173600	400751250	8930	8930	8930	8930	0
258	20250318	173500	400751250	8930	8930	8930	8930	0
259	20250318	173400	400751250	8930	8930	8930	8930	0
260	20250318	173300	400751250	8930	8930	8930	8930	0
261	20250318	173200	400751250	8930	8930	8930	8930	0
262	20250318	173100	400751250	8930	8930	8930	8930	0
263	20250318	173000	400751250	8930	8930	8930	8930	0
264	20250318	172900	400751250	8930	8930	8930	8930	0
265	20250318	172800	400751250	8930	8930	8930	8930	0
266	20250318	172700	400751250	8930	8930	8930	8930	0
267	20250318	172600	400751250	8930	8930	8930	8930	0
268	20250318	172500	400751250	8930	8930	8930	8930	0
269	20250318	172400	400751250	8930	8930	8930	8930	0
270	20250318	172300	400751250	8930	8930	8930	8930	0
271	20250318	172200	400751250	8930	8930	8930	8930	0
272	20250318	172100	400751250	8930	8930	8930	8930	1103
273	20250318	172000	400751250	8930	8930	8930	8930	0
274	20250318	171900	400751250	8930	8930	8930	8930	0
275	20250318	171800	400751250	8930	8930	8930	8930	0
276	20250318	171700	400751250	8930	8930	8930	8930	0
277	20250318	171600	400751250	8930	8930	8930	8930	0
278	20250318	171500	400751250	8930	8930	8930	8930	0
279	20250318	171400	400751250	8930	8930	8930	8930	0
280	20250318	171300	400751250	8930	8930	8930	8930	0
281	20250318	171200	400751250	8930	8930	8930	8930	0
282	20250318	171100	400751250	8930	8930	8930	8930	0
283	20250318	171000	400751250	8930	8930	8930	8930	0
284	20250318	170900	400751250	8930	8930	8930	8930	0
285	20250318	170800	400751250	8930	8930	8930	8930	0
286	20250318	170700	400751250	8930	8930	8930	8930	0
287	20250318	170600	400751250	8930	8930	8930	8930	0
288	20250318	170500	400751250	8930	8930	8930	8930	0
289	20250318	170400	400751250	8930	8930	8930	8930	0
290	20250318	170300	400751250	8930	8930	8930	8930	0
291	20250318	170200	400751250	8930	8930	8930	8930	0
292	20250318	170100	400751250	8930	8930	8930	8930	0
293	20250318	170000	400751250	8930	8930	8930	8930	0
294	20250318	165900	400751250	8930	8930	8930	8930	0
295	20250318	165800	400751250	8930	8930	8930	8930	0
296	20250318	165700	400751250	8930	8930	8930	8930	0
297	20250318	165600	400751250	8930	8930	8930	8930	0
298	20250318	165500	400751250	8930	8930	8930	8930	0
299	20250318	165400	400751250	8930	8930	8930	8930	0
300	20250318	165300	400751250	8930	8930	8930	8930	0
301	20250318	165200	400751250	8930	8930	8930	8930	0
302	20250318	165100	400751250	8930	8930	8930	8930	1103
303	20250318	165000	400751250	8930	8930	8930	8930	0
304	20250318	164900	400751250	8930	8930	8930	8930	0
305	20250318	164800	400751250	8930	8930	8930	8930	0
306	20250318	164700	400751250	8930	8930	8930	8930	0
307	20250318	164600	400751250	8930	8930	8930	8930	0
308	20250318	164500	400751250	8930	8930	8930	8930	0
309	20250318	164400	400751250	8930	8930	8930	8930	0
310	20250318	164300	400751250	8930	8930	8930	8930	0
311	20250318	164200	400751250	8930	8930	8930	8930	0
312	20250318	164100	400751250	8930	8930	8930	8930	0
313	20250318	164000	400751250	8930	8930	8930	8930	0
314	20250318	163900	400751250	8930	8930	8930	8930	0
315	20250318	163800	400751250	8930	8930	8930	8930	0
316	20250318	163700	400751250	8930	8930	8930	8930	0
317	20250318	163600	400751250	8930	8930	8930	8930	0
318	20250318	163500	400751250	8930	8930	8930	8930	0
319	20250318	163400	400751250	8930	8930	8930	8930	0
320	20250318	163300	400751250	8930	8930	8930	8930	0
321	20250318	163200	400751250	8930	8930	8930	8930	0
322	20250318	163100	400751250	8930	8930	8930	8930	0
323	20250318	163000	400751250	8930	8930	8930	8930	0
324	20250318	162900	400751250	8930	8930	8930	8930	0
325	20250318	162800	400751250	8930	8930	8930	8930	0
326	20250318	162700	400751250	8930	8930	8930	8930	0
327	20250318	162600	400751250	8930	8930	8930	8930	0
328	20250318	162500	400751250	8930	8930	8930	8930	0
329	20250318	162400	400751250	8930	8930	8930	8930	0
330	20250318	162300	400751250	8930	8930	8930	8930	0
331	20250318	162200	400751250	8930	8930	8930	8930	0
332	20250318	162100	400751250	8930	8930	8930	8930	1103
333	20250318	162000	400751250	8930	8930	8930	8930	0
334	20250318	161900	400751250	8930	8930	8930	8930	0
335	20250318	161800	400751250	8930	8930	8930	8930	0
336	20250318	161700	400751250	8930	8930	8930	8930	0
337	20250318	161600	400751250	8930	8930	8930	8930	0
338	20250318	161500	400751250	8930	8930	8930	8930	0
339	20250318	161400	400751250	8930	8930	8930	8930	0
340	20250318	161300	400751250	8930	8930	8930	8930	0
341	20250318	161200	400751250	8930	8930	8930	8930	0
342	20250318	161100	400751250	8930	8930	8930	8930	0
343	20250318	161000	400751250	8930	8930	8930	8930	0
344	20250318	160900	400751250	8930	8930	8930	8930	0
345	20250318	160800	400751250	8930	8930	8930	8930	0
346	20250318	160700	400751250	8930	8930	8930	8930	0
347	20250318	160600	400751250	8930	8930	8930	8930	0
348	20250318	160500	400751250	8930	8930	8930	8930	0
349	20250318	160400	400751250	8930	8930	8930	8930	0
350	20250318	160300	400751250	8930	8930	8930	8930	0
351	20250318	160200	400751250	8930	8930	8930	8930	0
352	20250318	160100	400751250	8930	8930	8930	8930	0
353	20250318	160000	400751250	8930	8930	8930	8930	0
354	20250318	155900	400751250	8930	8930	8930	8930	0
355	20250318	155800	400751250	8930	8930	8930	8930	0
356	20250318	155700	400751250	8930	8930	8930	8930	0
357	20250318	155600	400751250	8930	8930	8930	8930	0
358	20250318	155500	400751250	8930	8930	8930	8930	0
359	20250318	155400	400751250	8930	8930	8930	8930	0
360	20250318	155300	400751250	8930	8930	8930	8930	0
361	20250318	155200	400751250	8930	8930	8930	8930	0
362	20250318	155100	400751250	8930	8930	8930	8930	1103
363	20250318	155000	400751250	8930	8930	8930	8930	0
364	20250318	154900	400751250	8930	8930	8930	8930	0
365	20250318	154800	400751250	8930	8930	8930	8930	0
366	20250318	154700	400751250	8930	8930	8930	8930	0
367	20250318	154600	400751250	8930	8930	8930	8930	0
368	20250318	154500	400751250	8930	8930	8930	8930	0
369	20250318	154400	400751250	8930	8930	8930	8930	0
370	20250318	154300	400751250	8930	8930	8930	8930	0
371	20250318	154200	400751250	8930	8930	8930	8930	0
372	20250318	154100	400751250	8930	8930	8930	8930	0
373	20250318	154000	400751250	8930	8930	8930	8930	0
374	20250318	153900	400751250	8930	8930	8930	8930	0
375	20250318	153800	400751250	8930	8930	8930	8930	0
376	20250318	153700	400751250	8930	8930	8930	8930	0
377	20250318	153600	400751250	8930	8930	8930	8930	0
378	20250318	153500	400751250	8930	8930	8930	8930	0
379	20250318	153400	400751250	8930	8930	8930	8930	0
380	20250318	153300	400751250	8930	8930	8930	8930	0
381	20250318	153200	400751250	8930	8930	8930	8930	0
382	20250318	153100	400751250	8930	8930	8930	8930	0
383	20250318	153000	400751250	8930	8930	8930	8930	1103
384	20250318	152900	390901460	8920	8920	8920	8920	0
385	20250318	152800	390901460	8920	8920	8920	8920	0
386	20250318	152700	390901460	8920	8920	8920	8920	0
387	20250318	152600	390901460	8920	8920	8920	8920	0
388	20250318	152500	390901460	8920	8920	8920	8920	0
389	20250318	152400	390901460	8920	8920	8920	8920	0
390	20250318	152300	390901460	8920	8920	8920	8920	0
391	20250318	152200	390901460	8920	8920	8920	8920	0
392	20250318	152100	390901460	8920	8920	8920	8920	0
393	20250318	152000	390901460	8920	8920	8920	8920	0
394	20250318	151900	390901460	8920	8910	8920	8910	2
395	20250318	151800	390883630	8910	8900	8910	8900	106
396	20250318	151700	389940210	8900	8910	8910	8900	52
397	20250318	151600	389477400	8900	8900	8900	8850	171
398	20250318	151500	387958790	8900	8900	8900	8900	0
399	20250318	151400	387958790	8900	8900	8900	8900	0
400	20250318	151300	387958790	8900	8900	8900	8900	112
401	20250318	151200	386961990	8900	8900	8900	8900	0
402	20250318	151100	386961990	8900	8910	8910	8900	56
403	20250318	151000	386463540	8910	8900	8910	8900	61
404	20250318	150900	385920530	8900	8900	8900	8870	24
405	20250318	150800	385707200	8900	8900	8900	8900	1
406	20250318	150700	385698300	8900	8890	8900	8890	144
407	20250318	150600	384416760	8900	8890	8900	8890	201
408	20250318	150500	382627870	8880	8880	8880	8880	74
409	20250318	150400	381970750	8880	8870	8885	8870	1181
410	20250318	150300	371485180	8870	8870	8870	8870	150
411	20250318	150200	370154680	8865	8865	8865	8865	0
412	20250318	150100	370154680	8865	8865	8865	8865	1
413	20250318	150000	370145815	8865	8865	8865	8865	0
414	20250318	145900	370145815	8865	8865	8865	8865	69
415	20250318	145800	369534130	8870	8870	8870	8870	0
416	20250318	145700	369534130	8870	8870	8870	8870	0
417	20250318	145600	369534130	8870	8870	8870	8870	0
418	20250318	145500	369534130	8870	8870	8870	8870	70
419	20250318	145400	368913230	8870	8870	8870	8870	0
420	20250318	145300	368913230	8870	8870	8870	8870	0
421	20250318	145200	368913230	8870	8870	8870	8870	0
422	20250318	145100	368913230	8870	8870	8870	8870	4
423	20250318	145000	368877750	8870	8870	8870	8870	2
424	20250318	144900	368860010	8870	8840	8870	8840	602
425	20250318	144800	363528770	8840	8840	8840	8820	210
426	20250318	144700	361672510	8840	8830	8840	8830	130
427	20250318	144600	360524600	8830	8830	8830	8830	1
428	20250318	144500	360515770	8820	8820	8820	8820	0
429	20250318	144400	360515770	8820	8820	8820	8820	0
430	20250318	144300	360515770	8820	8820	8820	8820	20
431	20250318	144200	360339370	8800	8800	8800	8800	0
432	20250318	144100	360339370	8800	8800	8800	8800	0
433	20250318	144000	360339370	8800	8830	8830	8800	3
434	20250318	143900	360312910	8830	8830	8830	8830	100
435	20250318	143800	359429910	8830	8800	8830	8800	21
436	20250318	143700	359245080	8800	8800	8800	8800	0
437	20250318	143600	359245080	8800	8800	8800	8800	0
438	20250318	143500	359245080	8800	8800	8800	8800	10
439	20250318	143400	359157080	8820	8820	8820	8820	0
440	20250318	143300	359157080	8820	8820	8820	8820	0
441	20250318	143200	359157080	8820	8820	8820	8820	219
442	20250318	143100	357225500	8820	8820	8820	8820	0
443	20250318	143000	357225500	8820	8800	8820	8800	202
444	20250318	142900	355447860	8780	8780	8780	8780	100
445	20250318	142800	354569860	8780	8780	8780	8780	105
446	20250318	142700	353647960	8780	8810	8810	8780	329
447	20250318	142600	350755730	8810	8810	8810	8810	100
448	20250318	142500	349874730	8820	8820	8820	8820	0
449	20250318	142400	349874730	8820	8820	8820	8820	0
450	20250318	142300	349874730	8820	8820	8820	8820	10
451	20250318	142200	349786530	8820	8820	8820	8820	1
452	20250318	142100	349777710	8800	8800	8800	8800	1
453	20250318	142000	349768910	8800	8800	8800	8800	0
454	20250318	141900	349768910	8800	8800	8800	8800	343
455	20250318	141800	346750510	8780	8790	8790	8780	101
456	20250318	141700	345863710	8800	8800	8800	8800	0
457	20250318	141600	345863710	8800	8800	8800	8800	0
458	20250318	141500	345863710	8800	8800	8800	8800	2
459	20250318	141400	345846110	8800	8800	8800	8800	5
460	20250318	141300	345802110	8800	8800	8800	8800	0
461	20250318	141200	345802110	8800	8800	8800	8800	300
462	20250318	141100	343162110	8800	8800	8800	8800	0
463	20250318	141000	343162110	8800	8780	8800	8780	390
464	20250318	140900	339737890	8770	8770	8770	8770	0
465	20250318	140800	339737890	8770	8780	8780	8770	917
466	20250318	140700	331694630	8780	8780	8780	8780	92
467	20250318	140600	330886870	8780	8780	8780	8780	30
468	20250318	140500	330623470	8780	8790	8790	8780	86
469	20250318	140400	329868210	8780	8780	8780	8780	0
470	20250318	140300	329868210	8780	8780	8780	8780	0
471	20250318	140200	329868210	8780	8790	8790	8780	108
472	20250318	140100	328919390	8790	8790	8790	8790	0
473	20250318	140000	328919390	8790	8790	8790	8790	0
474	20250318	135900	328919390	8790	8790	8790	8790	0
475	20250318	135800	328919390	8790	8790	8790	8790	0
476	20250318	135700	328919390	8790	8800	8800	8790	23
477	20250318	135600	328717210	8790	8790	8790	8790	200
478	20250318	135500	326959210	8800	8800	8800	8800	0
479	20250318	135400	326959210	8800	8800	8800	8800	0
480	20250318	135300	326959210	8800	8800	8800	8800	183
481	20250318	135200	325348810	8840	8840	8840	8840	50
482	20250318	135100	324906810	8830	8830	8830	8830	0
483	20250318	135000	324906810	8830	8830	8830	8830	0
484	20250318	134900	324906810	8830	8830	8830	8830	0
485	20250318	134800	324906810	8830	8830	8830	8830	1
486	20250318	134700	324897980	8830	8830	8830	8830	0
487	20250318	134600	324897980	8830	8830	8830	8830	0
488	20250318	134500	324897980	8830	8830	8830	8830	0
489	20250318	134400	324897980	8830	8830	8830	8830	45
490	20250318	134300	324500630	8820	8820	8820	8820	0
491	20250318	134200	324500630	8820	8820	8820	8820	0
492	20250318	134100	324500630	8820	8820	8820	8820	0
493	20250318	134000	324500630	8820	8820	8820	8820	0
494	20250318	133900	324500630	8820	8820	8820	8820	26
495	20250318	133800	324271310	8820	8820	8820	8820	0
496	20250318	133700	324271310	8820	8820	8820	8820	0
497	20250318	133600	324271310	8820	8820	8820	8820	10
498	20250318	133500	324183110	8820	8820	8820	8820	0
499	20250318	133400	324183110	8820	8820	8820	8820	0
500	20250318	133300	324183110	8820	8820	8820	8820	10
501	20250318	133200	324094910	8800	8800	8800	8800	0
502	20250318	133100	324094910	8800	8800	8800	8800	178
503	20250318	133000	322528510	8780	8790	8790	8780	40
504	20250318	132900	322176930	8780	8780	8780	8780	0
505	20250318	132800	322176930	8780	8780	8780	8780	1
506	20250318	132700	322168150	8790	8780	8790	8780	22
507	20250318	132600	321974790	8780	8780	8780	8780	0
508	20250318	132500	321974790	8780	8790	8790	8780	150
509	20250318	132400	320657290	8800	8800	8800	8800	22
510	20250318	132300	320463690	8780	8780	8780	8780	99
511	20250318	132200	319594470	8780	8780	8780	8780	0
512	20250318	132100	319594470	8780	8780	8780	8780	254
513	20250318	132000	317364350	8780	8780	8780	8780	0
514	20250318	131900	317364350	8780	8780	8780	8780	0
515	20250318	131800	317364350	8780	8780	8780	8780	1
516	20250318	131700	317355570	8790	8790	8790	8790	17
517	20250318	131600	317206140	8790	8810	8810	8790	335
518	20250318	131500	314260850	8840	8840	8840	8840	0
519	20250318	131400	314260850	8840	8840	8840	8840	0
520	20250318	131300	314260850	8840	8840	8840	8840	0
521	20250318	131200	314260850	8840	8840	8840	8840	1
522	20250318	131100	314252010	8800	8800	8800	8800	0
523	20250318	131000	314252010	8800	8800	8800	8800	128
524	20250318	130900	313125610	8800	8800	8800	8800	203
525	20250318	130800	311339210	8800	8800	8800	8800	90
526	20250318	130700	310547210	8800	8800	8800	8800	0
527	20250318	130600	310547210	8800	8800	8800	8800	421
528	20250318	130500	306842410	8790	8800	8800	8790	140
529	20250318	130400	305611290	8800	8800	8800	8800	1
530	20250318	130300	305602490	8800	8800	8800	8800	1
531	20250318	130200	305593690	8800	8800	8800	8800	151
532	20250318	130100	304264890	8800	8800	8800	8800	0
533	20250318	130000	304264890	8800	8800	8800	8800	0
534	20250318	125900	304264890	8800	8800	8800	8800	100
535	20250318	125800	303384890	8790	8790	8790	8790	1
536	20250318	125700	303376100	8780	8780	8780	8780	0
537	20250318	125600	303376100	8780	8780	8780	8780	0
538	20250318	125500	303376100	8780	8780	8780	8780	25
539	20250318	125400	303156600	8780	8780	8780	8780	0
540	20250318	125300	303156600	8780	8780	8780	8780	19
541	20250318	125200	302989780	8780	8780	8780	8780	0
542	20250318	125100	302989780	8780	8780	8780	8780	1
543	20250318	125000	302981000	8850	8850	8850	8850	100
544	20250318	124900	302096000	8850	8850	8850	8850	0
545	20250318	124800	302096000	8850	8850	8850	8850	1
546	20250318	124700	302087150	8850	8850	8850	8850	0
547	20250318	124600	302087150	8850	8850	8850	8850	0
548	20250318	124500	302087150	8850	8850	8850	8850	1
549	20250318	124400	302078300	8850	8850	8850	8850	1
550	20250318	124300	302069450	8850	8840	8850	8840	260
551	20250318	124200	299770660	8840	8790	8840	8790	554
552	20250318	124100	294900950	8840	8840	8840	8840	1
553	20250318	124000	294892110	8800	8800	8800	8800	0
554	20250318	123900	294892110	8800	8820	8820	8800	210
555	20250318	123800	293040110	8810	8810	8810	8810	212
556	20250318	123700	291172390	8860	8860	8860	8860	0
557	20250318	123600	291172390	8860	8860	8860	8860	0
558	20250318	123500	291172390	8860	8860	8860	8810	52
559	20250318	123400	290714170	8810	8810	8810	8810	0
560	20250318	123300	290714170	8810	8810	8810	8810	100
561	20250318	123200	289833170	8870	8870	8870	8870	0
562	20250318	123100	289833170	8870	8870	8870	8870	1
563	20250318	123000	289824300	8800	8800	8800	8800	2
564	20250318	122900	289806700	8800	8800	8800	8800	0
565	20250318	122800	289806700	8800	8860	8860	8800	277
566	20250318	122700	287368500	8860	8860	8860	8860	0
567	20250318	122600	287368500	8860	8800	8860	8800	332
568	20250318	122500	284446600	8810	8810	8810	8810	181
569	20250318	122400	282851990	8810	8830	8830	8810	334
570	20250318	122300	279908280	8830	8830	8830	8830	546
571	20250318	122200	275087100	8830	8830	8830	8830	0
572	20250318	122100	275087100	8830	8830	8830	8830	155
573	20250318	122000	273718450	8870	8870	8870	8870	0
574	20250318	121900	273718450	8870	8870	8870	8870	20
575	20250318	121800	273541050	8870	8870	8870	8870	0
576	20250318	121700	273541050	8870	8870	8870	8870	0
577	20250318	121600	273541050	8870	8870	8870	8870	0
578	20250318	121500	273541050	8870	8870	8870	8870	5
579	20250318	121400	273496700	8870	8870	8870	8870	0
580	20250318	121300	273496700	8870	8870	8870	8870	0
581	20250318	121200	273496700	8870	8870	8870	8870	0
582	20250318	121100	273496700	8870	8870	8870	8870	0
583	20250318	121000	273496700	8870	8870	8870	8870	0
584	20250318	120900	273496700	8870	8870	8870	8870	20
585	20250318	120800	273319300	8870	8870	8870	8870	0
586	20250318	120700	273319300	8870	8860	8870	8860	10
587	20250318	120600	273230680	8860	8860	8860	8860	1
588	20250318	120500	273221820	8830	8860	8860	8830	2
589	20250318	120400	273204130	8830	8830	8830	8830	0
590	20250318	120300	273204130	8830	8830	8830	8830	0
591	20250318	120200	273204130	8830	8850	8850	8830	264
592	20250318	120100	270871770	8840	8840	8840	8840	0
593	20250318	120000	270871770	8840	8840	8840	8840	0
594	20250318	115900	270871770	8840	8840	8840	8840	0
595	20250318	115800	270871770	8840	8840	8840	8840	0
596	20250318	115700	270871770	8840	8840	8840	8840	27
597	20250318	115600	270633090	8840	8840	8840	8840	73
598	20250318	115500	269987770	8870	8870	8870	8870	0
599	20250318	115400	269987770	8870	8870	8870	8870	0
600	20250318	115300	269987770	8870	8870	8870	8870	1
601	20250318	115200	269978900	8870	8870	8870	8870	66
602	20250318	115100	269393480	8870	8870	8870	8870	0
603	20250318	115000	269393480	8870	8870	8870	8870	0
604	20250318	114900	269393480	8870	8870	8870	8870	0
605	20250318	114800	269393480	8870	8870	8870	8870	0
606	20250318	114700	269393480	8870	8870	8870	8870	0
607	20250318	114600	269393480	8870	8870	8870	8870	0
608	20250318	114500	269393480	8870	8870	8870	8870	6
609	20250318	114400	269340260	8840	8840	8840	8840	0
610	20250318	114300	269340260	8840	8840	8840	8840	110
611	20250318	114200	268367860	8840	8840	8840	8840	0
612	20250318	114100	268367860	8840	8840	8840	8840	640
613	20250318	114000	262710260	8840	8840	8840	8840	50
614	20250318	113900	262268260	8840	8850	8850	8830	339
615	20250318	113800	259271710	8870	8870	8870	8870	1
616	20250318	113700	259262840	8870	8870	8870	8870	0
617	20250318	113600	259262840	8870	8870	8870	8870	1
618	20250318	113500	259253970	8870	8870	8870	8870	0
619	20250318	113400	259253970	8870	8850	8870	8850	54
620	20250318	113300	258776030	8870	8870	8870	8850	12
621	20250318	113200	258669790	8870	8870	8870	8870	1
622	20250318	113100	258660920	8870	8870	8870	8870	0
623	20250318	113000	258660920	8870	8870	8870	8870	0
624	20250318	112900	258660920	8870	8870	8870	8870	0
625	20250318	112800	258660920	8870	8870	8870	8870	0
626	20250318	112700	258660920	8870	8870	8870	8870	0
627	20250318	112600	258660920	8870	8870	8870	8870	0
628	20250318	112500	258660920	8870	8870	8870	8870	24
629	20250318	112400	258448040	8870	8870	8870	8870	1
630	20250318	112300	258439170	8820	8820	8820	8820	0
631	20250318	112200	258439170	8820	8820	8820	8820	1
632	20250318	112100	258430350	8820	8820	8820	8820	0
633	20250318	112000	258430350	8820	8820	8820	8820	50
634	20250318	111900	257989350	8870	8870	8870	8870	0
635	20250318	111800	257989350	8870	8870	8870	8870	0
636	20250318	111700	257989350	8870	8870	8870	8870	1
637	20250318	111600	257980480	8820	8820	8820	8820	0
638	20250318	111500	257980480	8820	8830	8830	8820	200
639	20250318	111400	256215080	8870	8870	8870	8870	1
640	20250318	111300	256206210	8840	8840	8840	8840	0
641	20250318	111200	256206210	8840	8840	8840	8840	0
642	20250318	111100	256206210	8840	8840	8840	8840	200
643	20250318	111000	254438210	8840	8840	8840	8840	1000
644	20250318	110900	245598210	8840	8840	8840	8840	0
645	20250318	110800	245598210	8840	8840	8840	8840	0
646	20250318	110700	245598210	8840	8840	8840	8840	0
647	20250318	110600	245598210	8840	8840	8840	8840	0
648	20250318	110500	245598210	8840	8840	8840	8840	0
649	20250318	110400	245598210	8840	8840	8840	8840	101
650	20250318	110300	244705370	8840	8840	8840	8840	0
651	20250318	110200	244705370	8840	8840	8840	8840	130
652	20250318	110100	243556170	8840	8840	8840	8840	0
653	20250318	110000	243556170	8840	8840	8840	8840	0
654	20250318	105900	243556170	8840	8840	8840	8840	0
655	20250318	105800	243556170	8840	8840	8840	8840	0
656	20250318	105700	243556170	8840	8840	8840	8840	0
657	20250318	105600	243556170	8840	8840	8840	8840	0
658	20250318	105500	243556170	8840	8840	8840	8840	0
659	20250318	105400	243556170	8840	8840	8840	8840	145
660	20250318	105300	242274370	8890	8890	8890	8890	0
661	20250318	105200	242274370	8890	8890	8890	8890	0
662	20250318	105100	242274370	8890	8890	8890	8890	20
663	20250318	105000	242096570	8890	8890	8890	8890	0
664	20250318	104900	242096570	8890	8890	8890	8890	0
665	20250318	104800	242096570	8890	8890	8890	8890	0
666	20250318	104700	242096570	8890	8890	8890	8890	1
667	20250318	104600	242087680	8830	8830	8830	8830	0
668	20250318	104500	242087680	8830	8830	8830	8830	3
669	20250318	104400	242061190	8860	8860	8860	8860	0
670	20250318	104300	242061190	8860	8860	8860	8860	0
671	20250318	104200	242061190	8860	8860	8860	8860	0
672	20250318	104100	242061190	8860	8860	8860	8860	0
673	20250318	104000	242061190	8860	8860	8860	8860	0
674	20250318	103900	242061190	8860	8860	8860	8860	0
675	20250318	103800	242061190	8860	8860	8860	8860	91
676	20250318	103700	241254930	8860	8900	8900	8860	18
677	20250318	103600	241095410	8900	8900	8900	8900	0
678	20250318	103500	241095410	8900	8900	8900	8900	0
679	20250318	103400	241095410	8900	8900	8900	8900	310
680	20250318	103300	238336410	8900	8900	8900	8900	0
681	20250318	103200	238336410	8900	8900	8900	8900	0
682	20250318	103100	238336410	8900	8900	8900	8900	0
683	20250318	103000	238336410	8900	8900	8900	8900	0
684	20250318	102900	238336410	8900	8900	8900	8900	0
685	20250318	102800	238336410	8900	8900	8900	8900	3
686	20250318	102700	238309710	8900	8900	8900	8900	150
687	20250318	102600	236974710	8900	8900	8900	8900	500
688	20250318	102500	232524710	8900	8880	8900	8880	300
689	20250318	102400	229855550	8900	8900	8900	8900	0
690	20250318	102300	229855550	8900	8900	8900	8900	0
691	20250318	102200	229855550	8900	8880	8900	8880	241
692	20250318	102100	227713210	8850	8850	8850	8850	0
693	20250318	102000	227713210	8850	8850	8850	8850	50
694	20250318	101900	227270710	8850	8850	8850	8850	11
695	20250318	101800	227173360	8850	8850	8850	8850	0
696	20250318	101700	227173360	8850	8840	8850	8840	259
697	20250318	101600	224881760	8840	8830	8840	8830	104
698	20250318	101500	223962760	8820	8800	8820	8800	938
699	20250318	101400	215696380	8800	8790	8800	8790	291
700	20250318	101300	213135590	8790	8780	8790	8780	155
701	20250318	101200	211773170	8780	8720	8780	8720	1988
702	20250318	101100	194327810	8770	8770	8770	8770	1
703	20250318	101000	194319040	8720	8730	8780	8700	1443
704	20250318	100900	181741130	8780	8780	8780	8720	3085
705	20250318	100800	154694980	8790	8800	8800	8790	848
706	20250318	100700	147239160	8830	8830	8830	8830	0
707	20250318	100600	147239160	8830	8830	8830	8830	2
708	20250318	100500	147221500	8830	8830	8830	8830	13
709	20250318	100400	147106710	8830	8830	8830	8830	0
710	20250318	100300	147106710	8830	8830	8830	8830	11
711	20250318	100200	147009580	8810	8800	8810	8800	178
712	20250318	100100	145442180	8800	8800	8800	8800	156
713	20250318	100000	144069380	8810	8810	8810	8810	5
714	20250318	095900	144025330	8810	8810	8810	8810	0
715	20250318	095800	144025330	8810	8810	8810	8810	13
716	20250318	095700	143910800	8810	8810	8810	8810	132
717	20250318	095600	142747880	8810	8810	8810	8810	0
718	20250318	095500	142747880	8810	8820	8820	8810	1257
719	20250318	095400	131671360	8820	8820	8820	8820	100
720	20250318	095300	130789360	8820	8820	8820	8820	110
721	20250318	095200	129819160	8840	8820	8840	8820	155
722	20250318	095100	128452020	8840	8840	8840	8840	4
723	20250318	095000	128416660	8840	8840	8840	8840	3
724	20250318	094900	128390140	8840	8820	8840	8820	5
725	20250318	094800	128345960	8840	8840	8840	8840	0
726	20250318	094700	128345960	8840	8820	8840	8820	744
727	20250318	094600	121783860	8820	8820	8820	8820	87
728	20250318	094500	121016520	8840	8850	8850	8840	33
729	20250318	094400	120724790	8850	8860	8860	8850	7
730	20250318	094300	120662810	8820	8860	8860	8820	202
731	20250318	094200	118881130	8820	8830	8830	8820	690
732	20250318	094100	112789110	8870	8850	8870	8830	1352
733	20250318	094000	100842000	8880	8880	8880	8880	0
734	20250318	093900	100842000	8880	8880	8880	8880	0
735	20250318	093800	100842000	8880	8880	8880	8880	0
736	20250318	093700	100842000	8880	8840	8880	8840	80
737	20250318	093600	100133460	8850	8840	8850	8840	339
738	20250318	093500	97133810	8840	8840	8840	8840	0
739	20250318	093400	97133810	8840	8840	8840	8840	0
740	20250318	093300	97133810	8840	8840	8840	8840	109
741	20250318	093200	96170250	8840	8860	8860	8840	920
742	20250318	093100	88028350	8860	8870	8870	8860	325
743	20250318	093000	85148590	8860	8860	8860	8860	16
744	20250318	092900	85006830	8870	8870	8870	8870	0
745	20250318	092800	85006830	8870	8870	8870	8870	0
746	20250318	092700	85006830	8870	8850	8870	8850	1100
747	20250318	092600	75251830	8850	8860	8860	8850	501
748	20250318	092500	70813980	8870	8880	8880	8870	310
749	20250318	092400	68061280	8900	8900	8900	8900	0
750	20250318	092300	68061280	8900	8920	8920	8890	1412
751	20250318	092200	55485830	8920	8920	8920	8920	3
752	20250318	092100	55459070	8910	8910	8910	8910	0
753	20250318	092000	55459070	8910	8910	8910	8910	59
754	20250318	091900	54933380	8950	8950	8950	8950	39
755	20250318	091800	54584330	8970	8970	8970	8970	0
756	20250318	091700	54584330	8970	8970	8970	8970	0
757	20250318	091600	54584330	8970	8980	8980	8960	709
758	20250318	091500	48231660	8980	8960	8980	8960	383
759	20250318	091400	44798430	8960	8960	8960	8960	2
760	20250318	091300	44780510	8960	8960	8960	8960	202
761	20250318	091200	42970590	8950	8945	8950	8920	810
762	20250318	091100	35732035	8945	8940	8945	8940	3
763	20250318	091000	35705210	8950	8900	8950	8900	366
764	20250318	090900	32446110	8890	8890	8890	8890	138
765	20250318	090800	31219290	8890	8890	8890	8890	72
766	20250318	090700	30579210	8890	8890	8890	8850	101
767	20250318	090600	29685280	8870	8870	8900	8860	612
768	20250318	090500	24258800	8870	8910	8910	8870	27
769	20250318	090400	24018360	8910	8910	8910	8910	1
770	20250318	090300	24009450	8910	8910	8910	8910	0
771	20250318	090200	24009450	8910	8990	8990	8860	1040
772	20250318	090100	14779300	8910	9000	9010	8900	319
773	20250318	090000	11936110	8910	8900	8910	8900	1341