KissMeData/464280/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	214800	376122590	13220	13220	13220	13220	767
3	20250326	214700	376122590	13220	13220	13220	13220	0
4	20250326	214600	376122590	13220	13220	13220	13220	0
5	20250326	214500	376122590	13220	13220	13220	13220	0
6	20250326	214400	376122590	13220	13220	13220	13220	0
7	20250326	214300	376122590	13220	13220	13220	13220	0
8	20250326	214200	376122590	13220	13220	13220	13220	0
9	20250326	214100	376122590	13220	13220	13220	13220	0
10	20250326	214000	376122590	13220	13220	13220	13220	0
11	20250326	213900	376122590	13220	13220	13220	13220	0
12	20250326	213800	376122590	13220	13220	13220	13220	0
13	20250326	213700	376122590	13220	13220	13220	13220	0
14	20250326	213600	376122590	13220	13220	13220	13220	0
15	20250326	213500	376122590	13220	13220	13220	13220	0
16	20250326	213400	376122590	13220	13220	13220	13220	0
17	20250326	213300	376122590	13220	13220	13220	13220	0
18	20250326	213200	376122590	13220	13220	13220	13220	0
19	20250326	213100	376122590	13220	13220	13220	13220	0
20	20250326	213000	376122590	13220	13220	13220	13220	0
21	20250326	212900	376122590	13220	13220	13220	13220	0
22	20250326	212800	376122590	13220	13220	13220	13220	0
23	20250326	212700	376122590	13220	13220	13220	13220	0
24	20250326	212600	376122590	13220	13220	13220	13220	0
25	20250326	212500	376122590	13220	13220	13220	13220	0
26	20250326	212400	376122590	13220	13220	13220	13220	0
27	20250326	212300	376122590	13220	13220	13220	13220	0
28	20250326	212200	376122590	13220	13220	13220	13220	0
29	20250326	212100	376122590	13220	13220	13220	13220	0
30	20250326	212000	376122590	13220	13220	13220	13220	0
31	20250326	211900	376122590	13220	13220	13220	13220	0
32	20250326	211800	376122590	13220	13220	13220	13220	767
33	20250326	211700	376122590	13220	13220	13220	13220	0
34	20250326	211600	376122590	13220	13220	13220	13220	0
35	20250326	211500	376122590	13220	13220	13220	13220	0
36	20250326	211400	376122590	13220	13220	13220	13220	0
37	20250326	211300	376122590	13220	13220	13220	13220	0
38	20250326	211200	376122590	13220	13220	13220	13220	0
39	20250326	211100	376122590	13220	13220	13220	13220	0
40	20250326	211000	376122590	13220	13220	13220	13220	0
41	20250326	210900	376122590	13220	13220	13220	13220	0
42	20250326	210800	376122590	13220	13220	13220	13220	0
43	20250326	210700	376122590	13220	13220	13220	13220	0
44	20250326	210600	376122590	13220	13220	13220	13220	0
45	20250326	210500	376122590	13220	13220	13220	13220	0
46	20250326	210400	376122590	13220	13220	13220	13220	0
47	20250326	210300	376122590	13220	13220	13220	13220	0
48	20250326	210200	376122590	13220	13220	13220	13220	0
49	20250326	210100	376122590	13220	13220	13220	13220	0
50	20250326	210000	376122590	13220	13220	13220	13220	0
51	20250326	205900	376122590	13220	13220	13220	13220	0
52	20250326	205800	376122590	13220	13220	13220	13220	0
53	20250326	205700	376122590	13220	13220	13220	13220	0
54	20250326	205600	376122590	13220	13220	13220	13220	0
55	20250326	205500	376122590	13220	13220	13220	13220	0
56	20250326	205400	376122590	13220	13220	13220	13220	0
57	20250326	205300	376122590	13220	13220	13220	13220	0
58	20250326	205200	376122590	13220	13220	13220	13220	0
59	20250326	205100	376122590	13220	13220	13220	13220	0
60	20250326	205000	376122590	13220	13220	13220	13220	0
61	20250326	204900	376122590	13220	13220	13220	13220	0
62	20250326	204800	376122590	13220	13220	13220	13220	767
63	20250326	204700	376122590	13220	13220	13220	13220	0
64	20250326	204600	376122590	13220	13220	13220	13220	0
65	20250326	204500	376122590	13220	13220	13220	13220	0
66	20250326	204400	376122590	13220	13220	13220	13220	0
67	20250326	204300	376122590	13220	13220	13220	13220	0
68	20250326	204200	376122590	13220	13220	13220	13220	0
69	20250326	204100	376122590	13220	13220	13220	13220	0
70	20250326	204000	376122590	13220	13220	13220	13220	0
71	20250326	203900	376122590	13220	13220	13220	13220	0
72	20250326	203800	376122590	13220	13220	13220	13220	0
73	20250326	203700	376122590	13220	13220	13220	13220	0
74	20250326	203600	376122590	13220	13220	13220	13220	0
75	20250326	203500	376122590	13220	13220	13220	13220	0
76	20250326	203400	376122590	13220	13220	13220	13220	0
77	20250326	203300	376122590	13220	13220	13220	13220	0
78	20250326	203200	376122590	13220	13220	13220	13220	0
79	20250326	203100	376122590	13220	13220	13220	13220	0
80	20250326	203000	376122590	13220	13220	13220	13220	0
81	20250326	202900	376122590	13220	13220	13220	13220	0
82	20250326	202800	376122590	13220	13220	13220	13220	0
83	20250326	202700	376122590	13220	13220	13220	13220	0
84	20250326	202600	376122590	13220	13220	13220	13220	0
85	20250326	202500	376122590	13220	13220	13220	13220	0
86	20250326	202400	376122590	13220	13220	13220	13220	0
87	20250326	202300	376122590	13220	13220	13220	13220	0
88	20250326	202200	376122590	13220	13220	13220	13220	0
89	20250326	202100	376122590	13220	13220	13220	13220	0
90	20250326	202000	376122590	13220	13220	13220	13220	0
91	20250326	201900	376122590	13220	13220	13220	13220	0
92	20250326	201800	376122590	13220	13220	13220	13220	767
93	20250326	201700	376122590	13220	13220	13220	13220	0
94	20250326	201600	376122590	13220	13220	13220	13220	0
95	20250326	201500	376122590	13220	13220	13220	13220	0
96	20250326	201400	376122590	13220	13220	13220	13220	0
97	20250326	201300	376122590	13220	13220	13220	13220	0
98	20250326	201200	376122590	13220	13220	13220	13220	0
99	20250326	201100	376122590	13220	13220	13220	13220	0
100	20250326	201000	376122590	13220	13220	13220	13220	0
101	20250326	200900	376122590	13220	13220	13220	13220	0
102	20250326	200800	376122590	13220	13220	13220	13220	0
103	20250326	200700	376122590	13220	13220	13220	13220	0
104	20250326	200600	376122590	13220	13220	13220	13220	0
105	20250326	200500	376122590	13220	13220	13220	13220	0
106	20250326	200400	376122590	13220	13220	13220	13220	0
107	20250326	200300	376122590	13220	13220	13220	13220	0
108	20250326	200200	376122590	13220	13220	13220	13220	0
109	20250326	200100	376122590	13220	13220	13220	13220	0
110	20250326	200000	376122590	13220	13220	13220	13220	0
111	20250326	195900	376122590	13220	13220	13220	13220	0
112	20250326	195800	376122590	13220	13220	13220	13220	0
113	20250326	195700	376122590	13220	13220	13220	13220	0
114	20250326	195600	376122590	13220	13220	13220	13220	0
115	20250326	195500	376122590	13220	13220	13220	13220	0
116	20250326	195400	376122590	13220	13220	13220	13220	0
117	20250326	195300	376122590	13220	13220	13220	13220	0
118	20250326	195200	376122590	13220	13220	13220	13220	0
119	20250326	195100	376122590	13220	13220	13220	13220	0
120	20250326	195000	376122590	13220	13220	13220	13220	0
121	20250326	194900	376122590	13220	13220	13220	13220	0
122	20250326	194800	376122590	13220	13220	13220	13220	767
123	20250326	194700	376122590	13220	13220	13220	13220	0
124	20250326	194600	376122590	13220	13220	13220	13220	0
125	20250326	194500	376122590	13220	13220	13220	13220	0
126	20250326	194400	376122590	13220	13220	13220	13220	0
127	20250326	194300	376122590	13220	13220	13220	13220	0
128	20250326	194200	376122590	13220	13220	13220	13220	0
129	20250326	194100	376122590	13220	13220	13220	13220	0
130	20250326	194000	376122590	13220	13220	13220	13220	0
131	20250326	193900	376122590	13220	13220	13220	13220	0
132	20250326	193800	376122590	13220	13220	13220	13220	0
133	20250326	193700	376122590	13220	13220	13220	13220	0
134	20250326	193600	376122590	13220	13220	13220	13220	0
135	20250326	193500	376122590	13220	13220	13220	13220	0
136	20250326	193400	376122590	13220	13220	13220	13220	0
137	20250326	193300	376122590	13220	13220	13220	13220	0
138	20250326	193200	376122590	13220	13220	13220	13220	0
139	20250326	193100	376122590	13220	13220	13220	13220	0
140	20250326	193000	376122590	13220	13220	13220	13220	0
141	20250326	192900	376122590	13220	13220	13220	13220	0
142	20250326	192800	376122590	13220	13220	13220	13220	0
143	20250326	192700	376122590	13220	13220	13220	13220	0
144	20250326	192600	376122590	13220	13220	13220	13220	0
145	20250326	192500	376122590	13220	13220	13220	13220	0
146	20250326	192400	376122590	13220	13220	13220	13220	0
147	20250326	192300	376122590	13220	13220	13220	13220	0
148	20250326	192200	376122590	13220	13220	13220	13220	0
149	20250326	192100	376122590	13220	13220	13220	13220	0
150	20250326	192000	376122590	13220	13220	13220	13220	0
151	20250326	191900	376122590	13220	13220	13220	13220	0
152	20250326	191800	376122590	13220	13220	13220	13220	767
153	20250326	191700	376122590	13220	13220	13220	13220	0
154	20250326	191600	376122590	13220	13220	13220	13220	0
155	20250326	191500	376122590	13220	13220	13220	13220	0
156	20250326	191400	376122590	13220	13220	13220	13220	0
157	20250326	191300	376122590	13220	13220	13220	13220	0
158	20250326	191200	376122590	13220	13220	13220	13220	0
159	20250326	191100	376122590	13220	13220	13220	13220	0
160	20250326	191000	376122590	13220	13220	13220	13220	0
161	20250326	190900	376122590	13220	13220	13220	13220	0
162	20250326	190800	376122590	13220	13220	13220	13220	0
163	20250326	190700	376122590	13220	13220	13220	13220	0
164	20250326	190600	376122590	13220	13220	13220	13220	0
165	20250326	190500	376122590	13220	13220	13220	13220	0
166	20250326	190400	376122590	13220	13220	13220	13220	0
167	20250326	190300	376122590	13220	13220	13220	13220	0
168	20250326	190200	376122590	13220	13220	13220	13220	0
169	20250326	190100	376122590	13220	13220	13220	13220	0
170	20250326	190000	376122590	13220	13220	13220	13220	0
171	20250326	185900	376122590	13220	13220	13220	13220	0
172	20250326	185800	376122590	13220	13220	13220	13220	0
173	20250326	185700	376122590	13220	13220	13220	13220	0
174	20250326	185600	376122590	13220	13220	13220	13220	0
175	20250326	185500	376122590	13220	13220	13220	13220	0
176	20250326	185400	376122590	13220	13220	13220	13220	0
177	20250326	185300	376122590	13220	13220	13220	13220	0
178	20250326	185200	376122590	13220	13220	13220	13220	0
179	20250326	185100	376122590	13220	13220	13220	13220	0
180	20250326	185000	376122590	13220	13220	13220	13220	0
181	20250326	184900	376122590	13220	13220	13220	13220	0
182	20250326	184800	376122590	13220	13220	13220	13220	767
183	20250326	184700	376122590	13220	13220	13220	13220	0
184	20250326	184600	376122590	13220	13220	13220	13220	0
185	20250326	184500	376122590	13220	13220	13220	13220	0
186	20250326	184400	376122590	13220	13220	13220	13220	0
187	20250326	184300	376122590	13220	13220	13220	13220	0
188	20250326	184200	376122590	13220	13220	13220	13220	0
189	20250326	184100	376122590	13220	13220	13220	13220	0
190	20250326	184000	376122590	13220	13220	13220	13220	0
191	20250326	183900	376122590	13220	13220	13220	13220	0
192	20250326	183800	376122590	13220	13220	13220	13220	0
193	20250326	183700	376122590	13220	13220	13220	13220	0
194	20250326	183600	376122590	13220	13220	13220	13220	0
195	20250326	183500	376122590	13220	13220	13220	13220	0
196	20250326	183400	376122590	13220	13220	13220	13220	0
197	20250326	183300	376122590	13220	13220	13220	13220	0
198	20250326	183200	376122590	13220	13220	13220	13220	0
199	20250326	183100	376122590	13220	13220	13220	13220	0
200	20250326	183000	376122590	13220	13220	13220	13220	0
201	20250326	182900	376122590	13220	13220	13220	13220	0
202	20250326	182800	376122590	13220	13220	13220	13220	0
203	20250326	182700	376122590	13220	13220	13220	13220	0
204	20250326	182600	376122590	13220	13220	13220	13220	0
205	20250326	182500	376122590	13220	13220	13220	13220	0
206	20250326	182400	376122590	13220	13220	13220	13220	0
207	20250326	182300	376122590	13220	13220	13220	13220	0
208	20250326	182200	376122590	13220	13220	13220	13220	0
209	20250326	182100	376122590	13220	13220	13220	13220	0
210	20250326	182000	376122590	13220	13220	13220	13220	0
211	20250326	181900	376122590	13220	13220	13220	13220	0
212	20250326	181800	376122590	13220	13220	13220	13220	767
213	20250326	181700	376122590	13220	13220	13220	13220	0
214	20250326	181600	376122590	13220	13220	13220	13220	0
215	20250326	181500	376122590	13220	13220	13220	13220	0
216	20250326	181400	376122590	13220	13220	13220	13220	0
217	20250326	181300	376122590	13220	13220	13220	13220	0
218	20250326	181200	376122590	13220	13220	13220	13220	0
219	20250326	181100	376122590	13220	13220	13220	13220	0
220	20250326	181000	376122590	13220	13220	13220	13220	0
221	20250326	180900	376122590	13220	13220	13220	13220	0
222	20250326	180800	376122590	13220	13220	13220	13220	0
223	20250326	180700	376122590	13220	13220	13220	13220	0
224	20250326	180600	376122590	13220	13220	13220	13220	0
225	20250326	180500	376122590	13220	13220	13220	13220	0
226	20250326	180400	376122590	13220	13220	13220	13220	0
227	20250326	180300	376122590	13220	13220	13220	13220	0
228	20250326	180200	376122590	13220	13220	13220	13220	0
229	20250326	180100	376122590	13220	13220	13220	13220	0
230	20250326	180000	376122590	13220	13220	13220	13220	0
231	20250326	175900	376122590	13220	13220	13220	13220	0
232	20250326	175800	376122590	13220	13220	13220	13220	0
233	20250326	175700	376122590	13220	13220	13220	13220	0
234	20250326	175600	376122590	13220	13220	13220	13220	0
235	20250326	175500	376122590	13220	13220	13220	13220	0
236	20250326	175400	376122590	13220	13220	13220	13220	0
237	20250326	175300	376122590	13220	13220	13220	13220	0
238	20250326	175200	376122590	13220	13220	13220	13220	0
239	20250326	175100	376122590	13220	13220	13220	13220	0
240	20250326	175000	376122590	13220	13220	13220	13220	0
241	20250326	174900	376122590	13220	13220	13220	13220	0
242	20250326	174800	376122590	13220	13220	13220	13220	767
243	20250326	174700	376122590	13220	13220	13220	13220	0
244	20250326	174600	376122590	13220	13220	13220	13220	0
245	20250326	174500	376122590	13220	13220	13220	13220	0
246	20250326	174400	376122590	13220	13220	13220	13220	0
247	20250326	174300	376122590	13220	13220	13220	13220	0
248	20250326	174200	376122590	13220	13220	13220	13220	0
249	20250326	174100	376122590	13220	13220	13220	13220	0
250	20250326	174000	376122590	13220	13220	13220	13220	0
251	20250326	173900	376122590	13220	13220	13220	13220	0
252	20250326	173800	376122590	13220	13220	13220	13220	0
253	20250326	173700	376122590	13220	13220	13220	13220	0
254	20250326	173600	376122590	13220	13220	13220	13220	0
255	20250326	173500	376122590	13220	13220	13220	13220	0
256	20250326	173400	376122590	13220	13220	13220	13220	0
257	20250326	173300	376122590	13220	13220	13220	13220	0
258	20250326	173200	376122590	13220	13220	13220	13220	0
259	20250326	173100	376122590	13220	13220	13220	13220	0
260	20250326	173000	376122590	13220	13220	13220	13220	0
261	20250326	172900	376122590	13220	13220	13220	13220	0
262	20250326	172800	376122590	13220	13220	13220	13220	0
263	20250326	172700	376122590	13220	13220	13220	13220	0
264	20250326	172600	376122590	13220	13220	13220	13220	0
265	20250326	172500	376122590	13220	13220	13220	13220	0
266	20250326	172400	376122590	13220	13220	13220	13220	0
267	20250326	172300	376122590	13220	13220	13220	13220	0
268	20250326	172200	376122590	13220	13220	13220	13220	0
269	20250326	172100	376122590	13220	13220	13220	13220	0
270	20250326	172000	376122590	13220	13220	13220	13220	0
271	20250326	171900	376122590	13220	13220	13220	13220	0
272	20250326	171800	376122590	13220	13220	13220	13220	767
273	20250326	171700	376122590	13220	13220	13220	13220	0
274	20250326	171600	376122590	13220	13220	13220	13220	0
275	20250326	171500	376122590	13220	13220	13220	13220	0
276	20250326	171400	376122590	13220	13220	13220	13220	0
277	20250326	171300	376122590	13220	13220	13220	13220	0
278	20250326	171200	376122590	13220	13220	13220	13220	0
279	20250326	171100	376122590	13220	13220	13220	13220	0
280	20250326	171000	376122590	13220	13220	13220	13220	0
281	20250326	170900	376122590	13220	13220	13220	13220	0
282	20250326	170800	376122590	13220	13220	13220	13220	0
283	20250326	170700	376122590	13220	13220	13220	13220	0
284	20250326	170600	376122590	13220	13220	13220	13220	0
285	20250326	170500	376122590	13220	13220	13220	13220	0
286	20250326	170400	376122590	13220	13220	13220	13220	0
287	20250326	170300	376122590	13220	13220	13220	13220	0
288	20250326	170200	376122590	13220	13220	13220	13220	0
289	20250326	170100	376122590	13220	13220	13220	13220	0
290	20250326	170000	376122590	13220	13220	13220	13220	0
291	20250326	165900	376122590	13220	13220	13220	13220	0
292	20250326	165800	376122590	13220	13220	13220	13220	0
293	20250326	165700	376122590	13220	13220	13220	13220	0
294	20250326	165600	376122590	13220	13220	13220	13220	0
295	20250326	165500	376122590	13220	13220	13220	13220	0
296	20250326	165400	376122590	13220	13220	13220	13220	0
297	20250326	165300	376122590	13220	13220	13220	13220	0
298	20250326	165200	376122590	13220	13220	13220	13220	0
299	20250326	165100	376122590	13220	13220	13220	13220	0
300	20250326	165000	376122590	13220	13220	13220	13220	0
301	20250326	164900	376122590	13220	13220	13220	13220	0
302	20250326	164800	376122590	13220	13220	13220	13220	767
303	20250326	164700	376122590	13220	13220	13220	13220	0
304	20250326	164600	376122590	13220	13220	13220	13220	0
305	20250326	164500	376122590	13220	13220	13220	13220	0
306	20250326	164400	376122590	13220	13220	13220	13220	0
307	20250326	164300	376122590	13220	13220	13220	13220	0
308	20250326	164200	376122590	13220	13220	13220	13220	0
309	20250326	164100	376122590	13220	13220	13220	13220	0
310	20250326	164000	376122590	13220	13220	13220	13220	0
311	20250326	163900	376122590	13220	13220	13220	13220	0
312	20250326	163800	376122590	13220	13220	13220	13220	0
313	20250326	163700	376122590	13220	13220	13220	13220	0
314	20250326	163600	376122590	13220	13220	13220	13220	0
315	20250326	163500	376122590	13220	13220	13220	13220	0
316	20250326	163400	376122590	13220	13220	13220	13220	0
317	20250326	163300	376122590	13220	13220	13220	13220	0
318	20250326	163200	376122590	13220	13220	13220	13220	0
319	20250326	163100	376122590	13220	13220	13220	13220	0
320	20250326	163000	376122590	13220	13220	13220	13220	0
321	20250326	162900	376122590	13220	13220	13220	13220	0
322	20250326	162800	376122590	13220	13220	13220	13220	0
323	20250326	162700	376122590	13220	13220	13220	13220	0
324	20250326	162600	376122590	13220	13220	13220	13220	0
325	20250326	162500	376122590	13220	13220	13220	13220	0
326	20250326	162400	376122590	13220	13220	13220	13220	0
327	20250326	162300	376122590	13220	13220	13220	13220	0
328	20250326	162200	376122590	13220	13220	13220	13220	0
329	20250326	162100	376122590	13220	13220	13220	13220	0
330	20250326	162000	376122590	13220	13220	13220	13220	0
331	20250326	161900	376122590	13220	13220	13220	13220	0
332	20250326	161800	376122590	13220	13220	13220	13220	767
333	20250326	161700	376122590	13220	13220	13220	13220	0
334	20250326	161600	376122590	13220	13220	13220	13220	0
335	20250326	161500	376122590	13220	13220	13220	13220	0
336	20250326	161400	376122590	13220	13220	13220	13220	0
337	20250326	161300	376122590	13220	13220	13220	13220	0
338	20250326	161200	376122590	13220	13220	13220	13220	0
339	20250326	161100	376122590	13220	13220	13220	13220	0
340	20250326	161000	376122590	13220	13220	13220	13220	0
341	20250326	160900	376122590	13220	13220	13220	13220	0
342	20250326	160800	376122590	13220	13220	13220	13220	0
343	20250326	160700	376122590	13220	13220	13220	13220	0
344	20250326	160600	376122590	13220	13220	13220	13220	0
345	20250326	160500	376122590	13220	13220	13220	13220	0
346	20250326	160400	376122590	13220	13220	13220	13220	0
347	20250326	160300	376122590	13220	13220	13220	13220	0
348	20250326	160200	376122590	13220	13220	13220	13220	0
349	20250326	160100	376122590	13220	13220	13220	13220	0
350	20250326	160000	376122590	13220	13220	13220	13220	0
351	20250326	155900	376122590	13220	13220	13220	13220	0
352	20250326	155800	376122590	13220	13220	13220	13220	0
353	20250326	155700	376122590	13220	13220	13220	13220	0
354	20250326	155600	376122590	13220	13220	13220	13220	0
355	20250326	155500	376122590	13220	13220	13220	13220	0
356	20250326	155400	376122590	13220	13220	13220	13220	0
357	20250326	155300	376122590	13220	13220	13220	13220	0
358	20250326	155200	376122590	13220	13220	13220	13220	0
359	20250326	155100	376122590	13220	13220	13220	13220	0
360	20250326	155000	376122590	13220	13220	13220	13220	0
361	20250326	154900	376122590	13220	13220	13220	13220	0
362	20250326	154800	376122590	13220	13220	13220	13220	767
363	20250326	154700	376122590	13220	13220	13220	13220	0
364	20250326	154600	376122590	13220	13220	13220	13220	0
365	20250326	154500	376122590	13220	13220	13220	13220	0
366	20250326	154400	376122590	13220	13220	13220	13220	0
367	20250326	154300	376122590	13220	13220	13220	13220	0
368	20250326	154200	376122590	13220	13220	13220	13220	0
369	20250326	154100	376122590	13220	13220	13220	13220	0
370	20250326	154000	376122590	13220	13220	13220	13220	0
371	20250326	153900	376122590	13220	13220	13220	13220	0
372	20250326	153800	376122590	13220	13220	13220	13220	0
373	20250326	153700	376122590	13220	13220	13220	13220	0
374	20250326	153600	376122590	13220	13220	13220	13220	0
375	20250326	153500	376122590	13220	13220	13220	13220	0
376	20250326	153400	376122590	13220	13220	13220	13220	0
377	20250326	153300	376122590	13220	13220	13220	13220	0
378	20250326	153200	376122590	13220	13220	13220	13220	0
379	20250326	153100	376122590	13220	13220	13220	13220	0
380	20250326	153000	376122590	13220	13220	13220	13220	767
381	20250326	152900	365982850	13230	13230	13230	13230	0
382	20250326	152800	365982850	13230	13230	13230	13230	0
383	20250326	152700	365982850	13230	13230	13230	13230	0
384	20250326	152600	365982850	13230	13230	13230	13230	0
385	20250326	152500	365982850	13230	13230	13230	13230	0
386	20250326	152400	365982850	13230	13230	13230	13230	0
387	20250326	152300	365982850	13230	13230	13230	13230	0
388	20250326	152200	365982850	13230	13230	13230	13230	0
389	20250326	152100	365982850	13230	13230	13230	13230	0
390	20250326	152000	365982850	13230	13230	13230	13230	0
391	20250326	151900	365982850	13230	13230	13230	13170	194
392	20250326	151800	363420790	13240	13240	13240	13240	0
393	20250326	151700	363420790	13240	13170	13240	13170	209
394	20250326	151600	360661190	13170	13170	13170	13170	1880
395	20250326	151500	335901590	13170	13170	13170	13170	0
396	20250326	151400	335901590	13170	13170	13170	13170	1
397	20250326	151300	335888420	13160	13160	13160	13160	6
398	20250326	151200	335809460	13160	13160	13160	13160	0
399	20250326	151100	335809460	13160	13160	13160	13160	35
400	20250326	151000	335348860	13170	13160	13170	13160	76
401	20250326	150900	334348690	13170	13170	13170	13170	15
402	20250326	150800	334151140	13170	13170	13170	13170	0
403	20250326	150700	334151140	13170	13170	13170	13170	0
404	20250326	150600	334151140	13170	13170	13170	13170	0
405	20250326	150500	334151140	13170	13170	13170	13170	0
406	20250326	150400	334151140	13170	13170	13170	13170	410
407	20250326	150300	328751440	13170	13170	13170	13170	24
408	20250326	150200	328435360	13160	13170	13170	13160	593
409	20250326	150100	320628550	13170	13170	13170	13170	0
410	20250326	150000	320628550	13170	13170	13170	13170	180
411	20250326	145900	318257950	13170	13170	13170	13170	0
412	20250326	145800	318257950	13170	13170	13170	13170	180
413	20250326	145700	315887350	13180	13180	13180	13180	1
414	20250326	145600	315874170	13180	13180	13180	13180	0
415	20250326	145500	315874170	13180	13180	13180	13180	0
416	20250326	145400	315874170	13180	13180	13180	13180	85
417	20250326	145300	314753870	13180	13180	13180	13180	10
418	20250326	145200	314622070	13180	13180	13180	13180	2
419	20250326	145100	314595710	13180	13180	13180	13180	0
420	20250326	145000	314595710	13180	13180	13180	13180	578
421	20250326	144900	306977670	13200	13200	13200	13200	0
422	20250326	144800	306977670	13200	13200	13200	13200	0
423	20250326	144700	306977670	13200	13200	13200	13200	0
424	20250326	144600	306977670	13200	13200	13200	13200	0
425	20250326	144500	306977670	13200	13200	13200	13200	1
426	20250326	144400	306964470	13200	13200	13200	13200	10
427	20250326	144300	306832470	13200	13200	13200	13200	0
428	20250326	144200	306832470	13200	13200	13200	13200	0
429	20250326	144100	306832470	13200	13200	13200	13200	10
430	20250326	144000	306700470	13210	13210	13210	13210	0
431	20250326	143900	306700470	13210	13210	13210	13210	0
432	20250326	143800	306700470	13210	13210	13210	13180	499
433	20250326	143700	300120590	13210	13210	13210	13210	0
434	20250326	143600	300120590	13210	13210	13210	13210	0
435	20250326	143500	300120590	13210	13210	13210	13210	0
436	20250326	143400	300120590	13210	13210	13240	13210	73
437	20250326	143300	299156230	13200	13200	13200	13200	0
438	20250326	143200	299156230	13200	13200	13200	13200	421
439	20250326	143100	293599030	13210	13210	13210	13210	0
440	20250326	143000	293599030	13210	13210	13210	13210	333
441	20250326	142900	289200100	13220	13230	13230	13220	172
442	20250326	142800	286926250	13240	13240	13240	13240	0
443	20250326	142700	286926250	13240	13240	13240	13240	0
444	20250326	142600	286926250	13240	13240	13240	13240	0
445	20250326	142500	286926250	13240	13240	13240	13240	0
446	20250326	142400	286926250	13240	13240	13240	13240	1
447	20250326	142300	286913010	13240	13240	13240	13240	0
448	20250326	142200	286913010	13240	13240	13240	13240	0
449	20250326	142100	286913010	13240	13240	13240	13240	0
450	20250326	142000	286913010	13240	13240	13240	13240	0
451	20250326	141900	286913010	13240	13230	13240	13230	24
452	20250326	141800	286595480	13230	13230	13230	13230	0
453	20250326	141700	286595480	13230	13230	13230	13230	47
454	20250326	141600	285973670	13240	13240	13240	13240	0
455	20250326	141500	285973670	13240	13240	13240	13240	10
456	20250326	141400	285841270	13240	13240	13240	13240	0
457	20250326	141300	285841270	13240	13240	13240	13240	150
458	20250326	141200	283855270	13240	13240	13240	13240	0
459	20250326	141100	283855270	13240	13240	13240	13240	0
460	20250326	141000	283855270	13240	13240	13240	13240	0
461	20250326	140900	283855270	13240	13240	13240	13240	0
462	20250326	140800	283855270	13240	13240	13240	13240	2
463	20250326	140700	283828790	13240	13240	13240	13240	0
464	20250326	140600	283828790	13240	13240	13240	13240	0
465	20250326	140500	283828790	13240	13240	13240	13240	0
466	20250326	140400	283828790	13240	13240	13240	13240	20
467	20250326	140300	283563990	13250	13250	13250	13250	0
468	20250326	140200	283563990	13250	13250	13250	13250	0
469	20250326	140100	283563990	13250	13250	13250	13250	0
470	20250326	140000	283563990	13250	13250	13250	13250	0
471	20250326	135900	283563990	13250	13250	13250	13250	0
472	20250326	135800	283563990	13250	13240	13250	13240	390
473	20250326	135700	278399650	13240	13240	13240	13240	0
474	20250326	135600	278399650	13240	13240	13240	13240	0
475	20250326	135500	278399650	13240	13240	13240	13240	0
476	20250326	135400	278399650	13240	13240	13240	13240	0
477	20250326	135300	278399650	13240	13240	13240	13240	0
478	20250326	135200	278399650	13240	13240	13240	13240	0
479	20250326	135100	278399650	13240	13240	13240	13240	0
480	20250326	135000	278399650	13240	13240	13240	13240	0
481	20250326	134900	278399650	13240	13240	13240	13240	0
482	20250326	134800	278399650	13240	13240	13240	13240	0
483	20250326	134700	278399650	13240	13240	13240	13240	0
484	20250326	134600	278399650	13240	13240	13240	13240	0
485	20250326	134500	278399650	13240	13240	13240	13240	0
486	20250326	134400	278399650	13240	13240	13240	13240	0
487	20250326	134300	278399650	13240	13240	13240	13240	0
488	20250326	134200	278399650	13240	13240	13240	13240	0
489	20250326	134100	278399650	13240	13240	13240	13240	20
490	20250326	134000	278134850	13240	13240	13240	13240	0
491	20250326	133900	278134850	13240	13240	13240	13240	0
492	20250326	133800	278134850	13240	13240	13240	13240	20
493	20250326	133700	277870050	13210	13210	13210	13210	0
494	20250326	133600	277870050	13210	13210	13210	13210	0
495	20250326	133500	277870050	13210	13210	13210	13210	60
496	20250326	133400	277077450	13240	13240	13240	13240	0
497	20250326	133300	277077450	13240	13230	13240	13230	232
498	20250326	133200	274007920	13220	13200	13220	13200	180
499	20250326	133100	271630320	13200	13200	13200	13200	0
500	20250326	133000	271630320	13200	13200	13200	13200	100
501	20250326	132900	270310320	13230	13230	13230	13230	1
502	20250326	132800	270297090	13210	13210	13210	13210	0
503	20250326	132700	270297090	13210	13210	13210	13210	26
504	20250326	132600	269953630	13210	13220	13220	13210	108
505	20250326	132500	268526450	13230	13230	13230	13220	202
506	20250326	132400	265855990	13220	13220	13220	13220	7
507	20250326	132300	265763450	13220	13220	13220	13210	80
508	20250326	132200	264706480	13230	13230	13230	13230	0
509	20250326	132100	264706480	13230	13230	13230	13230	10
510	20250326	132000	264574180	13230	13230	13230	13230	10
511	20250326	131900	264441880	13230	13230	13230	13230	0
512	20250326	131800	264441880	13230	13230	13230	13230	0
513	20250326	131700	264441880	13230	13230	13230	13230	0
514	20250326	131600	264441880	13230	13230	13230	13230	0
515	20250326	131500	264441880	13230	13230	13230	13230	0
516	20250326	131400	264441880	13230	13230	13230	13230	0
517	20250326	131300	264441880	13230	13230	13230	13230	0
518	20250326	131200	264441880	13230	13230	13230	13230	0
519	20250326	131100	264441880	13230	13230	13230	13230	0
520	20250326	131000	264441880	13230	13230	13230	13230	0
521	20250326	130900	264441880	13230	13230	13230	13230	0
522	20250326	130800	264441880	13230	13230	13230	13230	0
523	20250326	130700	264441880	13230	13230	13230	13230	0
524	20250326	130600	264441880	13230	13230	13230	13230	0
525	20250326	130500	264441880	13230	13230	13230	13230	0
526	20250326	130400	264441880	13230	13230	13230	13230	13
527	20250326	130300	264269890	13230	13230	13230	13230	10
528	20250326	130200	264137590	13220	13220	13220	13220	0
529	20250326	130100	264137590	13220	13220	13220	13220	354
530	20250326	130000	259457710	13220	13220	13220	13220	0
531	20250326	125900	259457710	13220	13220	13220	13220	30
532	20250326	125800	259061110	13220	13220	13220	13220	0
533	20250326	125700	259061110	13220	13220	13220	13220	0
534	20250326	125600	259061110	13220	13220	13220	13220	0
535	20250326	125500	259061110	13220	13220	13220	13220	0
536	20250326	125400	259061110	13220	13220	13220	13220	1
537	20250326	125300	259047890	13210	13210	13210	13210	0
538	20250326	125200	259047890	13210	13210	13210	13210	48
539	20250326	125100	258413810	13220	13220	13220	13220	0
540	20250326	125000	258413810	13220	13220	13220	13220	7
541	20250326	124900	258321270	13220	13220	13220	13220	11
542	20250326	124800	258175850	13230	13230	13230	13230	0
543	20250326	124700	258175850	13230	13220	13230	13220	11
544	20250326	124600	258030420	13230	13230	13230	13230	0
545	20250326	124500	258030420	13230	13230	13230	13230	0
546	20250326	124400	258030420	13230	13230	13230	13230	0
547	20250326	124300	258030420	13230	13230	13230	13230	0
548	20250326	124200	258030420	13230	13230	13230	13230	0
549	20250326	124100	258030420	13230	13230	13230	13230	0
550	20250326	124000	258030420	13230	13230	13230	13230	0
551	20250326	123900	258030420	13230	13230	13230	13230	0
552	20250326	123800	258030420	13230	13230	13230	13230	0
553	20250326	123700	258030420	13230	13230	13230	13230	0
554	20250326	123600	258030420	13230	13230	13230	13230	0
555	20250326	123500	258030420	13230	13230	13230	13230	0
556	20250326	123400	258030420	13230	13230	13230	13230	0
557	20250326	123300	258030420	13230	13230	13230	13230	0
558	20250326	123200	258030420	13230	13230	13230	13230	100
559	20250326	123100	256707420	13230	13230	13230	13230	0
560	20250326	123000	256707420	13230	13230	13230	13230	25
561	20250326	122900	256376670	13230	13230	13230	13230	0
562	20250326	122800	256376670	13230	13230	13230	13230	25
563	20250326	122700	256045920	13230	13230	13230	13230	100
564	20250326	122600	254722920	13230	13230	13230	13230	0
565	20250326	122500	254722920	13230	13230	13230	13230	0
566	20250326	122400	254722920	13230	13230	13230	13230	0
567	20250326	122300	254722920	13230	13230	13230	13230	0
568	20250326	122200	254722920	13230	13230	13230	13230	0
569	20250326	122100	254722920	13230	13230	13230	13230	0
570	20250326	122000	254722920	13230	13230	13230	13230	0
571	20250326	121900	254722920	13230	13230	13230	13230	0
572	20250326	121800	254722920	13230	13230	13230	13230	0
573	20250326	121700	254722920	13230	13230	13230	13230	0
574	20250326	121600	254722920	13230	13230	13230	13230	0
575	20250326	121500	254722920	13230	13230	13230	13230	0
576	20250326	121400	254722920	13230	13230	13230	13230	0
577	20250326	121300	254722920	13230	13230	13230	13230	1
578	20250326	121200	254709690	13200	13200	13200	13200	166
579	20250326	121100	252518490	13230	13220	13230	13220	16
580	20250326	121000	252306960	13220	13200	13220	13200	2
581	20250326	120900	252280540	13220	13220	13220	13220	0
582	20250326	120800	252280540	13220	13220	13220	13220	71
583	20250326	120700	251341920	13220	13220	13220	13220	0
584	20250326	120600	251341920	13220	13220	13220	13220	78
585	20250326	120500	250310760	13240	13240	13240	13240	3
586	20250326	120400	250271040	13240	13240	13240	13240	0
587	20250326	120300	250271040	13240	13240	13240	13240	0
588	20250326	120200	250271040	13240	13240	13240	13240	58
589	20250326	120100	249503120	13240	13240	13240	13240	0
590	20250326	120000	249503120	13240	13240	13240	13240	0
591	20250326	115900	249503120	13240	13230	13240	13230	70
592	20250326	115800	248576820	13230	13230	13230	13230	0
593	20250326	115700	248576820	13230	13230	13230	13230	139
594	20250326	115600	246737850	13220	13220	13220	13220	117
595	20250326	115500	245191110	13220	13210	13220	13210	112
596	20250326	115400	243710590	13210	13210	13210	13210	2
597	20250326	115300	243684170	13210	13210	13210	13210	0
598	20250326	115200	243684170	13210	13210	13210	13210	187
599	20250326	115100	241213900	13190	13190	13190	13190	0
600	20250326	115000	241213900	13190	13190	13190	13190	0
601	20250326	114900	241213900	13190	13190	13190	13190	0
602	20250326	114800	241213900	13190	13190	13190	13190	0
603	20250326	114700	241213900	13190	13190	13190	13190	0
604	20250326	114600	241213900	13190	13190	13190	13190	0
605	20250326	114500	241213900	13190	13190	13190	13190	0
606	20250326	114400	241213900	13190	13200	13200	13190	20
607	20250326	114300	240950040	13210	13210	13210	13210	0
608	20250326	114200	240950040	13210	13210	13210	13210	0
609	20250326	114100	240950040	13210	13210	13210	13210	100
610	20250326	114000	239629040	13210	13210	13210	13210	30
611	20250326	113900	239232740	13210	13210	13210	13210	20
612	20250326	113800	238968540	13210	13210	13210	13210	0
613	20250326	113700	238968540	13210	13220	13220	13210	7
614	20250326	113600	238876060	13220	13220	13220	13220	0
615	20250326	113500	238876060	13220	13210	13220	13210	6
616	20250326	113400	238796790	13160	13200	13220	13160	313
617	20250326	113300	234666820	13200	13200	13200	13200	5
618	20250326	113200	234600820	13170	13170	13170	13170	0
619	20250326	113100	234600820	13170	13170	13170	13170	50
620	20250326	113000	233942320	13170	13170	13170	13170	43
621	20250326	112900	233376010	13210	13210	13210	13210	11
622	20250326	112800	233230700	13210	13210	13210	13210	0
623	20250326	112700	233230700	13210	13210	13210	13210	0
624	20250326	112600	233230700	13210	13210	13210	13210	20
625	20250326	112500	232966500	13210	13210	13210	13210	0
626	20250326	112400	232966500	13210	13210	13210	13210	0
627	20250326	112300	232966500	13210	13210	13210	13210	0
628	20250326	112200	232966500	13210	13210	13210	13210	0
629	20250326	112100	232966500	13210	13210	13210	13210	10
630	20250326	112000	232834400	13230	13230	13230	13230	0
631	20250326	111900	232834400	13230	13210	13230	13210	80
632	20250326	111800	231776670	13200	13200	13200	13200	28
633	20250326	111700	231407070	13200	13180	13200	13180	125
634	20250326	111600	229759550	13160	13080	13160	13040	902
635	20250326	111500	217938110	13130	13130	13130	13130	0
636	20250326	111400	217938110	13130	13130	13130	13130	10
637	20250326	111300	217806810	13130	13130	13130	13130	10
638	20250326	111200	217675510	13130	13130	13130	13130	1
639	20250326	111100	217662380	13100	13100	13100	13100	0
640	20250326	111000	217662380	13100	13100	13100	13100	20
641	20250326	110900	217400380	13100	13100	13100	13100	0
642	20250326	110800	217400380	13100	13100	13100	13100	0
643	20250326	110700	217400380	13100	13100	13100	13100	1
644	20250326	110600	217387280	13130	13130	13130	13130	0
645	20250326	110500	217387280	13130	13130	13130	13130	1
646	20250326	110400	217374150	13080	13080	13080	13080	13
647	20250326	110300	217204110	13130	13130	13130	13130	0
648	20250326	110200	217204110	13130	13130	13130	13130	0
649	20250326	110100	217204110	13130	13130	13130	13130	0
650	20250326	110000	217204110	13130	13130	13130	13130	51
651	20250326	105900	216534480	13130	13130	13130	13130	0
652	20250326	105800	216534480	13130	13130	13130	13130	1
653	20250326	105700	216521350	13080	13080	13080	13080	20
654	20250326	105600	216259750	13090	13090	13090	13090	40
655	20250326	105500	215736150	13090	13090	13090	13090	0
656	20250326	105400	215736150	13090	13090	13090	13090	0
657	20250326	105300	215736150	13090	13090	13090	13090	50
658	20250326	105200	215081650	13090	13090	13090	13090	5
659	20250326	105100	215016200	13150	13150	13150	13150	1
660	20250326	105000	215003050	13120	13120	13120	13120	2
661	20250326	104900	214976810	13150	13150	13150	13150	0
662	20250326	104800	214976810	13150	13150	13150	13150	0
663	20250326	104700	214976810	13150	13150	13150	13150	0
664	20250326	104600	214976810	13150	13150	13150	13150	0
665	20250326	104500	214976810	13150	13150	13150	13150	38
666	20250326	104400	214477110	13150	13150	13150	13150	5
667	20250326	104300	214411360	13090	13090	13090	13090	9
668	20250326	104200	214293550	13090	13090	13090	13090	0
669	20250326	104100	214293550	13090	13090	13090	13090	0
670	20250326	104000	214293550	13090	13100	13100	13090	25
671	20250326	103900	213966200	13150	13150	13150	13150	10
672	20250326	103800	213834700	13150	13150	13150	13150	0
673	20250326	103700	213834700	13150	13090	13150	13090	17
674	20250326	103600	213612110	13150	13150	13150	13150	0
675	20250326	103500	213612110	13150	13110	13150	13100	105
676	20250326	103400	212236440	13100	13100	13100	13100	0
677	20250326	103300	212236440	13100	13100	13100	13100	0
678	20250326	103200	212236440	13100	13100	13100	13100	60
679	20250326	103100	211450440	13100	13100	13100	13100	61
680	20250326	103000	210651340	13150	13150	13150	13150	0
681	20250326	102900	210651340	13150	13150	13150	13150	100
682	20250326	102800	209336340	13150	13150	13150	13150	0
683	20250326	102700	209336340	13150	13150	13150	13150	1
684	20250326	102600	209323190	13100	13100	13100	13090	101
685	20250326	102500	208000430	13140	13140	13140	13140	0
686	20250326	102400	208000430	13140	13140	13140	13140	0
687	20250326	102300	208000430	13140	13120	13140	13120	450
688	20250326	102200	202091430	13120	13120	13120	13120	3
689	20250326	102100	202052070	13090	13090	13090	13090	0
690	20250326	102000	202052070	13090	13090	13090	13090	62
691	20250326	101900	201240490	13140	13140	13140	13140	0
692	20250326	101800	201240490	13140	13130	13140	13130	23
693	20250326	101700	200938280	13120	13120	13120	13120	4
694	20250326	101600	200885800	13110	13090	13110	13090	659
695	20250326	101500	192255240	13090	13090	13090	13090	300
696	20250326	101400	188328240	13090	13020	13090	13020	12
697	20250326	101300	188171920	13050	13050	13050	13050	325
698	20250326	101200	183930670	13050	13090	13090	13050	235
699	20250326	101100	180855520	13060	13070	13070	13060	297
700	20250326	101000	176975030	13020	13020	13020	13020	0
701	20250326	100900	176975030	13020	13020	13020	13020	0
702	20250326	100800	176975030	13020	13020	13020	13020	300
703	20250326	100700	173069030	13020	13020	13020	13020	100
704	20250326	100600	171767030	13000	13000	13000	13000	0
705	20250326	100500	171767030	13000	13000	13000	13000	0
706	20250326	100400	171767030	13000	13000	13000	12990	938
707	20250326	100300	159573330	13000	13020	13020	13000	395
708	20250326	100200	154436210	13080	13080	13080	13080	1
709	20250326	100100	154423130	13010	13030	13030	13010	896
710	20250326	100000	142762380	13030	13090	13090	13030	268
711	20250326	095900	139268420	13090	13050	13090	13050	10
712	20250326	095800	139137880	13050	13050	13050	13050	0
713	20250326	095700	139137880	13050	13060	13060	13050	420
714	20250326	095600	133656070	13060	13090	13090	13060	108
715	20250326	095500	132245440	13090	13090	13090	13090	6
716	20250326	095400	132166900	13090	13090	13090	13090	1
717	20250326	095300	132153810	13080	13080	13080	13080	100
718	20250326	095200	130845810	13080	13080	13080	13080	0
719	20250326	095100	130845810	13080	13045	13080	13045	538
720	20250326	095000	123824320	13045	13070	13070	13045	18
721	20250326	094900	123589380	13040	13040	13040	13040	0
722	20250326	094800	123589380	13040	13030	13090	13030	53
723	20250326	094700	122898660	13030	13030	13030	13030	0
724	20250326	094600	122898660	13030	13030	13030	13030	155
725	20250326	094500	120879010	13030	13110	13110	13030	17
726	20250326	094400	120657340	13130	13130	13130	13130	0
727	20250326	094300	120657340	13130	13130	13130	13130	0
728	20250326	094200	120657340	13130	13020	13130	13010	377
729	20250326	094100	115750130	12990	13010	13010	12980	2136
730	20250326	094000	88015680	13000	13030	13050	13000	1436
731	20250326	093900	69330960	13040	13080	13080	13040	1134
732	20250326	093800	54524810	13080	13090	13090	13080	542
733	20250326	093700	47432230	13150	13150	13150	13150	11
734	20250326	093600	47287580	13150	13150	13150	13150	0
735	20250326	093500	47287580	13150	13150	13150	13150	104
736	20250326	093400	45919980	13170	13170	13170	13170	0
737	20250326	093300	45919980	13170	13100	13170	13100	49
738	20250326	093200	45278010	13100	13110	13110	13100	134
739	20250326	093100	43521480	13110	13110	13110	13100	163
740	20250326	093000	41384820	13110	13110	13110	13110	0
741	20250326	092900	41384820	13110	13110	13110	13110	137
742	20250326	092800	39588750	13120	13190	13190	13120	37
743	20250326	092700	39103170	13110	13110	13110	13110	0
744	20250326	092600	39103170	13110	13180	13180	13110	1332
745	20250326	092500	21576580	13190	13190	13190	13190	0
746	20250326	092400	21576580	13190	13190	13190	13190	0
747	20250326	092300	21576580	13190	13180	13250	13180	80
748	20250326	092200	20522080	13180	13180	13180	13180	19
749	20250326	092100	20271660	13260	13190	13260	13190	139
750	20250326	092000	18437970	13260	13260	13260	13260	1
751	20250326	091900	18424710	13190	13210	13210	13190	146
752	20250326	091800	16497900	13220	13230	13230	13220	399
753	20250326	091700	11219360	13280	13280	13280	13280	15
754	20250326	091600	11020160	13230	13240	13240	13230	109
755	20250326	091500	9577090	13230	13230	13230	13230	0
756	20250326	091400	9577090	13230	13230	13230	13230	12
757	20250326	091300	9418330	13260	13260	13260	13260	7
758	20250326	091200	9325510	13280	13280	13280	13280	0
759	20250326	091100	9325510	13280	13280	13280	13280	1
760	20250326	091000	9312230	13230	13220	13280	13220	29
761	20250326	090900	8928580	13220	13220	13280	13220	50
762	20250326	090800	8267520	13220	13220	13220	13220	15
763	20250326	090700	8069220	13220	13220	13220	13220	14
764	20250326	090600	7884140	13280	13280	13280	13280	1
765	20250326	090500	7870860	13190	13240	13240	13190	106
766	20250326	090400	6467720	13190	13210	13210	13170	90
767	20250326	090300	5279940	13270	13270	13270	13270	4
768	20250326	090200	5226860	13270	13250	13270	13250	178
769	20250326	090100	2866920	13260	13250	13270	13250	24
770	20250326	090000	2548640	13240	13180	13240	13180	193