KissMeData/457370/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215500	293491625	9200	9200	9200	9200	1242
3	20250319	215400	293491625	9200	9200	9200	9200	0
4	20250319	215300	293491625	9200	9200	9200	9200	0
5	20250319	215200	293491625	9200	9200	9200	9200	0
6	20250319	215100	293491625	9200	9200	9200	9200	0
7	20250319	215000	293491625	9200	9200	9200	9200	0
8	20250319	214900	293491625	9200	9200	9200	9200	0
9	20250319	214800	293491625	9200	9200	9200	9200	0
10	20250319	214700	293491625	9200	9200	9200	9200	0
11	20250319	214600	293491625	9200	9200	9200	9200	0
12	20250319	214500	293491625	9200	9200	9200	9200	0
13	20250319	214400	293491625	9200	9200	9200	9200	0
14	20250319	214300	293491625	9200	9200	9200	9200	0
15	20250319	214200	293491625	9200	9200	9200	9200	0
16	20250319	214100	293491625	9200	9200	9200	9200	0
17	20250319	214000	293491625	9200	9200	9200	9200	0
18	20250319	213900	293491625	9200	9200	9200	9200	0
19	20250319	213800	293491625	9200	9200	9200	9200	0
20	20250319	213700	293491625	9200	9200	9200	9200	0
21	20250319	213600	293491625	9200	9200	9200	9200	0
22	20250319	213500	293491625	9200	9200	9200	9200	0
23	20250319	213400	293491625	9200	9200	9200	9200	0
24	20250319	213300	293491625	9200	9200	9200	9200	0
25	20250319	213200	293491625	9200	9200	9200	9200	0
26	20250319	213100	293491625	9200	9200	9200	9200	0
27	20250319	213000	293491625	9200	9200	9200	9200	0
28	20250319	212900	293491625	9200	9200	9200	9200	0
29	20250319	212800	293491625	9200	9200	9200	9200	0
30	20250319	212700	293491625	9200	9200	9200	9200	0
31	20250319	212600	293491625	9200	9200	9200	9200	0
32	20250319	212500	293491625	9200	9200	9200	9200	1242
33	20250319	212400	293491625	9200	9200	9200	9200	0
34	20250319	212300	293491625	9200	9200	9200	9200	0
35	20250319	212200	293491625	9200	9200	9200	9200	0
36	20250319	212100	293491625	9200	9200	9200	9200	0
37	20250319	212000	293491625	9200	9200	9200	9200	0
38	20250319	211900	293491625	9200	9200	9200	9200	0
39	20250319	211800	293491625	9200	9200	9200	9200	0
40	20250319	211700	293491625	9200	9200	9200	9200	0
41	20250319	211600	293491625	9200	9200	9200	9200	0
42	20250319	211500	293491625	9200	9200	9200	9200	0
43	20250319	211400	293491625	9200	9200	9200	9200	0
44	20250319	211300	293491625	9200	9200	9200	9200	0
45	20250319	211200	293491625	9200	9200	9200	9200	0
46	20250319	211100	293491625	9200	9200	9200	9200	0
47	20250319	211000	293491625	9200	9200	9200	9200	0
48	20250319	210900	293491625	9200	9200	9200	9200	0
49	20250319	210800	293491625	9200	9200	9200	9200	0
50	20250319	210700	293491625	9200	9200	9200	9200	0
51	20250319	210600	293491625	9200	9200	9200	9200	0
52	20250319	210500	293491625	9200	9200	9200	9200	0
53	20250319	210400	293491625	9200	9200	9200	9200	0
54	20250319	210300	293491625	9200	9200	9200	9200	0
55	20250319	210200	293491625	9200	9200	9200	9200	0
56	20250319	210100	293491625	9200	9200	9200	9200	0
57	20250319	210000	293491625	9200	9200	9200	9200	0
58	20250319	205900	293491625	9200	9200	9200	9200	0
59	20250319	205800	293491625	9200	9200	9200	9200	0
60	20250319	205700	293491625	9200	9200	9200	9200	0
61	20250319	205600	293491625	9200	9200	9200	9200	0
62	20250319	205500	293491625	9200	9200	9200	9200	1242
63	20250319	205400	293491625	9200	9200	9200	9200	0
64	20250319	205300	293491625	9200	9200	9200	9200	0
65	20250319	205200	293491625	9200	9200	9200	9200	0
66	20250319	205100	293491625	9200	9200	9200	9200	0
67	20250319	205000	293491625	9200	9200	9200	9200	0
68	20250319	204900	293491625	9200	9200	9200	9200	0
69	20250319	204800	293491625	9200	9200	9200	9200	0
70	20250319	204700	293491625	9200	9200	9200	9200	0
71	20250319	204600	293491625	9200	9200	9200	9200	0
72	20250319	204500	293491625	9200	9200	9200	9200	0
73	20250319	204400	293491625	9200	9200	9200	9200	0
74	20250319	204300	293491625	9200	9200	9200	9200	0
75	20250319	204200	293491625	9200	9200	9200	9200	0
76	20250319	204100	293491625	9200	9200	9200	9200	0
77	20250319	204000	293491625	9200	9200	9200	9200	0
78	20250319	203900	293491625	9200	9200	9200	9200	0
79	20250319	203800	293491625	9200	9200	9200	9200	0
80	20250319	203700	293491625	9200	9200	9200	9200	0
81	20250319	203600	293491625	9200	9200	9200	9200	0
82	20250319	203500	293491625	9200	9200	9200	9200	0
83	20250319	203400	293491625	9200	9200	9200	9200	0
84	20250319	203300	293491625	9200	9200	9200	9200	0
85	20250319	203200	293491625	9200	9200	9200	9200	0
86	20250319	203100	293491625	9200	9200	9200	9200	0
87	20250319	203000	293491625	9200	9200	9200	9200	0
88	20250319	202900	293491625	9200	9200	9200	9200	0
89	20250319	202800	293491625	9200	9200	9200	9200	0
90	20250319	202700	293491625	9200	9200	9200	9200	0
91	20250319	202600	293491625	9200	9200	9200	9200	0
92	20250319	202500	293491625	9200	9200	9200	9200	1242
93	20250319	202400	293491625	9200	9200	9200	9200	0
94	20250319	202300	293491625	9200	9200	9200	9200	0
95	20250319	202200	293491625	9200	9200	9200	9200	0
96	20250319	202100	293491625	9200	9200	9200	9200	0
97	20250319	202000	293491625	9200	9200	9200	9200	0
98	20250319	201900	293491625	9200	9200	9200	9200	0
99	20250319	201800	293491625	9200	9200	9200	9200	0
100	20250319	201700	293491625	9200	9200	9200	9200	0
101	20250319	201600	293491625	9200	9200	9200	9200	0
102	20250319	201500	293491625	9200	9200	9200	9200	0
103	20250319	201400	293491625	9200	9200	9200	9200	0
104	20250319	201300	293491625	9200	9200	9200	9200	0
105	20250319	201200	293491625	9200	9200	9200	9200	0
106	20250319	201100	293491625	9200	9200	9200	9200	0
107	20250319	201000	293491625	9200	9200	9200	9200	0
108	20250319	200900	293491625	9200	9200	9200	9200	0
109	20250319	200800	293491625	9200	9200	9200	9200	0
110	20250319	200700	293491625	9200	9200	9200	9200	0
111	20250319	200600	293491625	9200	9200	9200	9200	0
112	20250319	200500	293491625	9200	9200	9200	9200	0
113	20250319	200400	293491625	9200	9200	9200	9200	0
114	20250319	200300	293491625	9200	9200	9200	9200	0
115	20250319	200200	293491625	9200	9200	9200	9200	0
116	20250319	200100	293491625	9200	9200	9200	9200	0
117	20250319	200000	293491625	9200	9200	9200	9200	0
118	20250319	195900	293491625	9200	9200	9200	9200	0
119	20250319	195800	293491625	9200	9200	9200	9200	0
120	20250319	195700	293491625	9200	9200	9200	9200	0
121	20250319	195600	293491625	9200	9200	9200	9200	0
122	20250319	195500	293491625	9200	9200	9200	9200	1242
123	20250319	195400	293491625	9200	9200	9200	9200	0
124	20250319	195300	293491625	9200	9200	9200	9200	0
125	20250319	195200	293491625	9200	9200	9200	9200	0
126	20250319	195100	293491625	9200	9200	9200	9200	0
127	20250319	195000	293491625	9200	9200	9200	9200	0
128	20250319	194900	293491625	9200	9200	9200	9200	0
129	20250319	194800	293491625	9200	9200	9200	9200	0
130	20250319	194700	293491625	9200	9200	9200	9200	0
131	20250319	194600	293491625	9200	9200	9200	9200	0
132	20250319	194500	293491625	9200	9200	9200	9200	0
133	20250319	194400	293491625	9200	9200	9200	9200	0
134	20250319	194300	293491625	9200	9200	9200	9200	0
135	20250319	194200	293491625	9200	9200	9200	9200	0
136	20250319	194100	293491625	9200	9200	9200	9200	0
137	20250319	194000	293491625	9200	9200	9200	9200	0
138	20250319	193900	293491625	9200	9200	9200	9200	0
139	20250319	193800	293491625	9200	9200	9200	9200	0
140	20250319	193700	293491625	9200	9200	9200	9200	0
141	20250319	193600	293491625	9200	9200	9200	9200	0
142	20250319	193500	293491625	9200	9200	9200	9200	0
143	20250319	193400	293491625	9200	9200	9200	9200	0
144	20250319	193300	293491625	9200	9200	9200	9200	0
145	20250319	193200	293491625	9200	9200	9200	9200	0
146	20250319	193100	293491625	9200	9200	9200	9200	0
147	20250319	193000	293491625	9200	9200	9200	9200	0
148	20250319	192900	293491625	9200	9200	9200	9200	0
149	20250319	192800	293491625	9200	9200	9200	9200	0
150	20250319	192700	293491625	9200	9200	9200	9200	0
151	20250319	192600	293491625	9200	9200	9200	9200	0
152	20250319	192500	293491625	9200	9200	9200	9200	1242
153	20250319	192400	293491625	9200	9200	9200	9200	0
154	20250319	192300	293491625	9200	9200	9200	9200	0
155	20250319	192200	293491625	9200	9200	9200	9200	0
156	20250319	192100	293491625	9200	9200	9200	9200	0
157	20250319	192000	293491625	9200	9200	9200	9200	0
158	20250319	191900	293491625	9200	9200	9200	9200	0
159	20250319	191800	293491625	9200	9200	9200	9200	0
160	20250319	191700	293491625	9200	9200	9200	9200	0
161	20250319	191600	293491625	9200	9200	9200	9200	0
162	20250319	191500	293491625	9200	9200	9200	9200	0
163	20250319	191400	293491625	9200	9200	9200	9200	0
164	20250319	191300	293491625	9200	9200	9200	9200	0
165	20250319	191200	293491625	9200	9200	9200	9200	0
166	20250319	191100	293491625	9200	9200	9200	9200	0
167	20250319	191000	293491625	9200	9200	9200	9200	0
168	20250319	190900	293491625	9200	9200	9200	9200	0
169	20250319	190800	293491625	9200	9200	9200	9200	0
170	20250319	190700	293491625	9200	9200	9200	9200	0
171	20250319	190600	293491625	9200	9200	9200	9200	0
172	20250319	190500	293491625	9200	9200	9200	9200	0
173	20250319	190400	293491625	9200	9200	9200	9200	0
174	20250319	190300	293491625	9200	9200	9200	9200	0
175	20250319	190200	293491625	9200	9200	9200	9200	0
176	20250319	190100	293491625	9200	9200	9200	9200	0
177	20250319	190000	293491625	9200	9200	9200	9200	0
178	20250319	185900	293491625	9200	9200	9200	9200	0
179	20250319	185800	293491625	9200	9200	9200	9200	0
180	20250319	185700	293491625	9200	9200	9200	9200	0
181	20250319	185600	293491625	9200	9200	9200	9200	0
182	20250319	185500	293491625	9200	9200	9200	9200	1242
183	20250319	185400	293491625	9200	9200	9200	9200	0
184	20250319	185300	293491625	9200	9200	9200	9200	0
185	20250319	185200	293491625	9200	9200	9200	9200	0
186	20250319	185100	293491625	9200	9200	9200	9200	0
187	20250319	185000	293491625	9200	9200	9200	9200	0
188	20250319	184900	293491625	9200	9200	9200	9200	0
189	20250319	184800	293491625	9200	9200	9200	9200	0
190	20250319	184700	293491625	9200	9200	9200	9200	0
191	20250319	184600	293491625	9200	9200	9200	9200	0
192	20250319	184500	293491625	9200	9200	9200	9200	0
193	20250319	184400	293491625	9200	9200	9200	9200	0
194	20250319	184300	293491625	9200	9200	9200	9200	0
195	20250319	184200	293491625	9200	9200	9200	9200	0
196	20250319	184100	293491625	9200	9200	9200	9200	0
197	20250319	184000	293491625	9200	9200	9200	9200	0
198	20250319	183900	293491625	9200	9200	9200	9200	0
199	20250319	183800	293491625	9200	9200	9200	9200	0
200	20250319	183700	293491625	9200	9200	9200	9200	0
201	20250319	183600	293491625	9200	9200	9200	9200	0
202	20250319	183500	293491625	9200	9200	9200	9200	0
203	20250319	183400	293491625	9200	9200	9200	9200	0
204	20250319	183300	293491625	9200	9200	9200	9200	0
205	20250319	183200	293491625	9200	9200	9200	9200	0
206	20250319	183100	293491625	9200	9200	9200	9200	0
207	20250319	183000	293491625	9200	9200	9200	9200	0
208	20250319	182900	293491625	9200	9200	9200	9200	0
209	20250319	182800	293491625	9200	9200	9200	9200	0
210	20250319	182700	293491625	9200	9200	9200	9200	0
211	20250319	182600	293491625	9200	9200	9200	9200	0
212	20250319	182500	293491625	9200	9200	9200	9200	1242
213	20250319	182400	293491625	9200	9200	9200	9200	0
214	20250319	182300	293491625	9200	9200	9200	9200	0
215	20250319	182200	293491625	9200	9200	9200	9200	0
216	20250319	182100	293491625	9200	9200	9200	9200	0
217	20250319	182000	293491625	9200	9200	9200	9200	0
218	20250319	181900	293491625	9200	9200	9200	9200	0
219	20250319	181800	293491625	9200	9200	9200	9200	0
220	20250319	181700	293491625	9200	9200	9200	9200	0
221	20250319	181600	293491625	9200	9200	9200	9200	0
222	20250319	181500	293491625	9200	9200	9200	9200	0
223	20250319	181400	293491625	9200	9200	9200	9200	0
224	20250319	181300	293491625	9200	9200	9200	9200	0
225	20250319	181200	293491625	9200	9200	9200	9200	0
226	20250319	181100	293491625	9200	9200	9200	9200	0
227	20250319	181000	293491625	9200	9200	9200	9200	0
228	20250319	180900	293491625	9200	9200	9200	9200	0
229	20250319	180800	293491625	9200	9200	9200	9200	0
230	20250319	180700	293491625	9200	9200	9200	9200	0
231	20250319	180600	293491625	9200	9200	9200	9200	0
232	20250319	180500	293491625	9200	9200	9200	9200	0
233	20250319	180400	293491625	9200	9200	9200	9200	0
234	20250319	180300	293491625	9200	9200	9200	9200	0
235	20250319	180200	293491625	9200	9200	9200	9200	0
236	20250319	180100	293491625	9200	9200	9200	9200	0
237	20250319	180000	293491625	9200	9200	9200	9200	0
238	20250319	175900	293491625	9200	9200	9200	9200	0
239	20250319	175800	293491625	9200	9200	9200	9200	0
240	20250319	175700	293491625	9200	9200	9200	9200	0
241	20250319	175600	293491625	9200	9200	9200	9200	0
242	20250319	175500	293491625	9200	9200	9200	9200	1242
243	20250319	175400	293491625	9200	9200	9200	9200	0
244	20250319	175300	293491625	9200	9200	9200	9200	0
245	20250319	175200	293491625	9200	9200	9200	9200	0
246	20250319	175100	293491625	9200	9200	9200	9200	0
247	20250319	175000	293491625	9200	9200	9200	9200	0
248	20250319	174900	293491625	9200	9200	9200	9200	0
249	20250319	174800	293491625	9200	9200	9200	9200	0
250	20250319	174700	293491625	9200	9200	9200	9200	0
251	20250319	174600	293491625	9200	9200	9200	9200	0
252	20250319	174500	293491625	9200	9200	9200	9200	0
253	20250319	174400	293491625	9200	9200	9200	9200	0
254	20250319	174300	293491625	9200	9200	9200	9200	0
255	20250319	174200	293491625	9200	9200	9200	9200	0
256	20250319	174100	293491625	9200	9200	9200	9200	0
257	20250319	174000	293491625	9200	9200	9200	9200	0
258	20250319	173900	293491625	9200	9200	9200	9200	0
259	20250319	173800	293491625	9200	9200	9200	9200	0
260	20250319	173700	293491625	9200	9200	9200	9200	0
261	20250319	173600	293491625	9200	9200	9200	9200	0
262	20250319	173500	293491625	9200	9200	9200	9200	0
263	20250319	173400	293491625	9200	9200	9200	9200	0
264	20250319	173300	293491625	9200	9200	9200	9200	0
265	20250319	173200	293491625	9200	9200	9200	9200	0
266	20250319	173100	293491625	9200	9200	9200	9200	0
267	20250319	173000	293491625	9200	9200	9200	9200	0
268	20250319	172900	293491625	9200	9200	9200	9200	0
269	20250319	172800	293491625	9200	9200	9200	9200	0
270	20250319	172700	293491625	9200	9200	9200	9200	0
271	20250319	172600	293491625	9200	9200	9200	9200	0
272	20250319	172500	293491625	9200	9200	9200	9200	1242
273	20250319	172400	293491625	9200	9200	9200	9200	0
274	20250319	172300	293491625	9200	9200	9200	9200	0
275	20250319	172200	293491625	9200	9200	9200	9200	0
276	20250319	172100	293491625	9200	9200	9200	9200	0
277	20250319	172000	293491625	9200	9200	9200	9200	0
278	20250319	171900	293491625	9200	9200	9200	9200	0
279	20250319	171800	293491625	9200	9200	9200	9200	0
280	20250319	171700	293491625	9200	9200	9200	9200	0
281	20250319	171600	293491625	9200	9200	9200	9200	0
282	20250319	171500	293491625	9200	9200	9200	9200	0
283	20250319	171400	293491625	9200	9200	9200	9200	0
284	20250319	171300	293491625	9200	9200	9200	9200	0
285	20250319	171200	293491625	9200	9200	9200	9200	0
286	20250319	171100	293491625	9200	9200	9200	9200	0
287	20250319	171000	293491625	9200	9200	9200	9200	0
288	20250319	170900	293491625	9200	9200	9200	9200	0
289	20250319	170800	293491625	9200	9200	9200	9200	0
290	20250319	170700	293491625	9200	9200	9200	9200	0
291	20250319	170600	293491625	9200	9200	9200	9200	0
292	20250319	170500	293491625	9200	9200	9200	9200	0
293	20250319	170400	293491625	9200	9200	9200	9200	0
294	20250319	170300	293491625	9200	9200	9200	9200	0
295	20250319	170200	293491625	9200	9200	9200	9200	0
296	20250319	170100	293491625	9200	9200	9200	9200	0
297	20250319	170000	293491625	9200	9200	9200	9200	0
298	20250319	165900	293491625	9200	9200	9200	9200	0
299	20250319	165800	293491625	9200	9200	9200	9200	0
300	20250319	165700	293491625	9200	9200	9200	9200	0
301	20250319	165600	293491625	9200	9200	9200	9200	0
302	20250319	165500	293491625	9200	9200	9200	9200	1242
303	20250319	165400	293491625	9200	9200	9200	9200	0
304	20250319	165300	293491625	9200	9200	9200	9200	0
305	20250319	165200	293491625	9200	9200	9200	9200	0
306	20250319	165100	293491625	9200	9200	9200	9200	0
307	20250319	165000	293491625	9200	9200	9200	9200	0
308	20250319	164900	293491625	9200	9200	9200	9200	0
309	20250319	164800	293491625	9200	9200	9200	9200	0
310	20250319	164700	293491625	9200	9200	9200	9200	0
311	20250319	164600	293491625	9200	9200	9200	9200	0
312	20250319	164500	293491625	9200	9200	9200	9200	0
313	20250319	164400	293491625	9200	9200	9200	9200	0
314	20250319	164300	293491625	9200	9200	9200	9200	0
315	20250319	164200	293491625	9200	9200	9200	9200	0
316	20250319	164100	293491625	9200	9200	9200	9200	0
317	20250319	164000	293491625	9200	9200	9200	9200	0
318	20250319	163900	293491625	9200	9200	9200	9200	0
319	20250319	163800	293491625	9200	9200	9200	9200	0
320	20250319	163700	293491625	9200	9200	9200	9200	0
321	20250319	163600	293491625	9200	9200	9200	9200	0
322	20250319	163500	293491625	9200	9200	9200	9200	0
323	20250319	163400	293491625	9200	9200	9200	9200	0
324	20250319	163300	293491625	9200	9200	9200	9200	0
325	20250319	163200	293491625	9200	9200	9200	9200	0
326	20250319	163100	293491625	9200	9200	9200	9200	0
327	20250319	163000	293491625	9200	9200	9200	9200	0
328	20250319	162900	293491625	9200	9200	9200	9200	0
329	20250319	162800	293491625	9200	9200	9200	9200	0
330	20250319	162700	293491625	9200	9200	9200	9200	0
331	20250319	162600	293491625	9200	9200	9200	9200	0
332	20250319	162500	293491625	9200	9200	9200	9200	1242
333	20250319	162400	293491625	9200	9200	9200	9200	0
334	20250319	162300	293491625	9200	9200	9200	9200	0
335	20250319	162200	293491625	9200	9200	9200	9200	0
336	20250319	162100	293491625	9200	9200	9200	9200	0
337	20250319	162000	293491625	9200	9200	9200	9200	0
338	20250319	161900	293491625	9200	9200	9200	9200	0
339	20250319	161800	293491625	9200	9200	9200	9200	0
340	20250319	161700	293491625	9200	9200	9200	9200	0
341	20250319	161600	293491625	9200	9200	9200	9200	0
342	20250319	161500	293491625	9200	9200	9200	9200	0
343	20250319	161400	293491625	9200	9200	9200	9200	0
344	20250319	161300	293491625	9200	9200	9200	9200	0
345	20250319	161200	293491625	9200	9200	9200	9200	0
346	20250319	161100	293491625	9200	9200	9200	9200	0
347	20250319	161000	293491625	9200	9200	9200	9200	0
348	20250319	160900	293491625	9200	9200	9200	9200	0
349	20250319	160800	293491625	9200	9200	9200	9200	0
350	20250319	160700	293491625	9200	9200	9200	9200	0
351	20250319	160600	293491625	9200	9200	9200	9200	0
352	20250319	160500	293491625	9200	9200	9200	9200	0
353	20250319	160400	293491625	9200	9200	9200	9200	0
354	20250319	160300	293491625	9200	9200	9200	9200	0
355	20250319	160200	293491625	9200	9200	9200	9200	0
356	20250319	160100	293491625	9200	9200	9200	9200	0
357	20250319	160000	293491625	9200	9200	9200	9200	0
358	20250319	155900	293491625	9200	9200	9200	9200	0
359	20250319	155800	293491625	9200	9200	9200	9200	0
360	20250319	155700	293491625	9200	9200	9200	9200	0
361	20250319	155600	293491625	9200	9200	9200	9200	0
362	20250319	155500	293491625	9200	9200	9200	9200	1242
363	20250319	155400	293491625	9200	9200	9200	9200	0
364	20250319	155300	293491625	9200	9200	9200	9200	0
365	20250319	155200	293491625	9200	9200	9200	9200	0
366	20250319	155100	293491625	9200	9200	9200	9200	0
367	20250319	155000	293491625	9200	9200	9200	9200	0
368	20250319	154900	293491625	9200	9200	9200	9200	0
369	20250319	154800	293491625	9200	9200	9200	9200	0
370	20250319	154700	293491625	9200	9200	9200	9200	0
371	20250319	154600	293491625	9200	9200	9200	9200	0
372	20250319	154500	293491625	9200	9200	9200	9200	0
373	20250319	154400	293491625	9200	9200	9200	9200	0
374	20250319	154300	293491625	9200	9200	9200	9200	0
375	20250319	154200	293491625	9200	9200	9200	9200	0
376	20250319	154100	293491625	9200	9200	9200	9200	0
377	20250319	154000	293491625	9200	9200	9200	9200	0
378	20250319	153900	293491625	9200	9200	9200	9200	0
379	20250319	153800	293491625	9200	9200	9200	9200	0
380	20250319	153700	293491625	9200	9200	9200	9200	0
381	20250319	153600	293491625	9200	9200	9200	9200	0
382	20250319	153500	293491625	9200	9200	9200	9200	0
383	20250319	153400	293491625	9200	9200	9200	9200	0
384	20250319	153300	293491625	9200	9200	9200	9200	0
385	20250319	153200	293491625	9200	9200	9200	9200	0
386	20250319	153100	293491625	9200	9200	9200	9200	0
387	20250319	153000	293491625	9200	9200	9200	9200	1242
388	20250319	152900	282065225	9230	9230	9230	9230	0
389	20250319	152800	282065225	9230	9230	9230	9230	0
390	20250319	152700	282065225	9230	9230	9230	9230	0
391	20250319	152600	282065225	9230	9230	9230	9230	0
392	20250319	152500	282065225	9230	9230	9230	9230	0
393	20250319	152400	282065225	9230	9230	9230	9230	0
394	20250319	152300	282065225	9230	9230	9230	9230	0
395	20250319	152200	282065225	9230	9230	9230	9230	0
396	20250319	152100	282065225	9230	9230	9230	9230	0
397	20250319	152000	282065225	9230	9230	9230	9230	0
398	20250319	151900	282065225	9230	9230	9230	9210	123
399	20250319	151800	280930805	9240	9240	9240	9240	0
400	20250319	151700	280930805	9240	9240	9240	9240	0
401	20250319	151600	280930805	9240	9200	9240	9200	90
402	20250319	151500	280101165	9240	9240	9240	9240	0
403	20250319	151400	280101165	9240	9210	9240	9200	841
404	20250319	151300	272362645	9210	9220	9220	9200	2033
405	20250319	151200	253656835	9230	9230	9230	9230	41
406	20250319	151100	253278405	9240	9240	9240	9240	0
407	20250319	151000	253278405	9240	9240	9240	9240	41
408	20250319	150900	252899565	9230	9230	9230	9230	10
409	20250319	150800	252807265	9240	9230	9240	9230	51
410	20250319	150700	252336175	9230	9230	9230	9230	0
411	20250319	150600	252336175	9230	9230	9240	9210	110
412	20250319	150500	251321255	9200	9220	9220	9200	773
413	20250319	150400	244206235	9230	9230	9230	9230	41
414	20250319	150300	243827805	9240	9240	9240	9240	0
415	20250319	150200	243827805	9240	9240	9240	9230	69
416	20250319	150100	243190515	9240	9240	9240	9240	1
417	20250319	150000	243181275	9230	9230	9230	9230	31
418	20250319	145900	242895145	9240	9240	9240	9240	0
419	20250319	145800	242895145	9240	9240	9240	9240	1
420	20250319	145700	242885905	9230	9220	9230	9220	74
421	20250319	145600	242203215	9230	9230	9230	9230	0
422	20250319	145500	242203215	9230	9230	9230	9230	41
423	20250319	145400	241824785	9210	9210	9210	9210	0
424	20250319	145300	241824785	9210	9210	9210	9210	0
425	20250319	145200	241824785	9210	9240	9240	9210	156
426	20250319	145100	240387535	9240	9250	9250	9240	42
427	20250319	145000	239999045	9250	9250	9250	9250	1
428	20250319	144900	239989795	9250	9250	9250	9250	41
429	20250319	144800	239610545	9250	9250	9250	9250	63
430	20250319	144700	239027795	9250	9250	9250	9250	66
431	20250319	144600	238417295	9250	9250	9250	9250	4
432	20250319	144500	238380295	9250	9250	9250	9250	45
433	20250319	144400	237964045	9250	9250	9250	9250	6
434	20250319	144300	237908545	9250	9250	9250	9250	41
435	20250319	144200	237529295	9250	9250	9250	9250	180
436	20250319	144100	235864295	9250	9250	9250	9250	10
437	20250319	144000	235771795	9250	9250	9250	9250	41
438	20250319	143900	235392545	9250	9250	9250	9250	824
439	20250319	143800	227770545	9250	9250	9250	9250	40
440	20250319	143700	227400545	9250	9250	9250	9250	3
441	20250319	143600	227372795	9250	9250	9250	9250	4
442	20250319	143500	227335795	9240	9240	9240	9240	176
443	20250319	143400	225709555	9240	9240	9240	9240	46
444	20250319	143300	225284515	9240	9240	9240	9240	0
445	20250319	143200	225284515	9240	9240	9240	9240	41
446	20250319	143100	224905675	9240	9240	9240	9240	395
447	20250319	143000	221255875	9240	9240	9240	9240	56
448	20250319	142900	220738435	9250	9250	9250	9250	1
449	20250319	142800	220729185	9240	9240	9240	9240	30
450	20250319	142700	220451985	9240	9240	9240	9240	0
451	20250319	142600	220451985	9240	9240	9240	9240	845
452	20250319	142500	212644185	9230	9230	9230	9230	0
453	20250319	142400	212644185	9230	9240	9240	9230	33
454	20250319	142300	212339535	9220	9220	9220	9220	0
455	20250319	142200	212339535	9220	9220	9220	9220	25
456	20250319	142100	212109035	9250	9250	9250	9250	0
457	20250319	142000	212109035	9250	9250	9250	9250	0
458	20250319	141900	212109035	9250	9250	9250	9250	0
459	20250319	141800	212109035	9250	9210	9250	9210	2
460	20250319	141700	212090575	9200	9210	9210	9190	56
461	20250319	141600	211575845	9200	9230	9230	9200	500
462	20250319	141500	206973735	9240	9240	9240	9240	41
463	20250319	141400	206594895	9240	9240	9240	9240	5
464	20250319	141300	206548695	9240	9240	9240	9240	41
465	20250319	141200	206169855	9230	9230	9230	9230	0
466	20250319	141100	206169855	9230	9230	9230	9230	0
467	20250319	141000	206169855	9230	9260	9260	9230	7
468	20250319	140900	206105065	9240	9240	9240	9230	154
469	20250319	140800	204682715	9240	9240	9240	9240	0
470	20250319	140700	204682715	9240	9250	9250	9240	42
471	20250319	140600	204294225	9250	9250	9250	9250	0
472	20250319	140500	204294225	9250	9250	9250	9250	81
473	20250319	140400	203544975	9250	9250	9250	9250	6
474	20250319	140300	203489475	9250	9250	9250	9250	0
475	20250319	140200	203489475	9250	9250	9250	9250	41
476	20250319	140100	203110225	9230	9230	9230	9230	0
477	20250319	140000	203110225	9230	9260	9260	9230	3
478	20250319	135900	203082475	9260	9260	9260	9260	1
479	20250319	135800	203073215	9250	9250	9250	9250	0
480	20250319	135700	203073215	9250	9250	9250	9250	156
481	20250319	135600	201630215	9240	9240	9240	9240	0
482	20250319	135500	201630215	9240	9240	9240	9240	0
483	20250319	135400	201630215	9240	9240	9250	9240	47
484	20250319	135300	201195875	9240	9240	9240	9240	41
485	20250319	135200	200817035	9250	9250	9250	9250	41
486	20250319	135100	200437785	9250	9250	9250	9250	11
487	20250319	135000	200336035	9240	9240	9240	9240	0
488	20250319	134900	200336035	9240	9250	9250	9240	52
489	20250319	134800	199855445	9250	9250	9250	9250	0
490	20250319	134700	199855445	9250	9250	9250	9250	0
491	20250319	134600	199855445	9250	9250	9250	9250	0
492	20250319	134500	199855445	9250	9250	9250	9250	2
493	20250319	134400	199836945	9230	9230	9230	9230	6
494	20250319	134300	199781565	9230	9230	9230	9230	41
495	20250319	134200	199403135	9220	9220	9220	9220	1
496	20250319	134100	199393915	9230	9230	9230	9230	41
497	20250319	134000	199015485	9230	9230	9230	9230	13
498	20250319	133900	198895495	9220	9230	9230	9220	60
499	20250319	133800	198341885	9230	9230	9230	9230	0
500	20250319	133700	198341885	9230	9230	9230	9230	41
501	20250319	133600	197963455	9230	9230	9230	9230	0
502	20250319	133500	197963455	9230	9230	9230	9230	40
503	20250319	133400	197594255	9230	9230	9230	9230	11
504	20250319	133300	197492725	9230	9230	9230	9230	0
505	20250319	133200	197492725	9230	9230	9230	9230	0
506	20250319	133100	197492725	9230	9210	9230	9210	3197
507	20250319	133000	168046925	9210	9210	9210	9210	1316
508	20250319	132900	155926565	9200	9210	9210	9200	63
509	20250319	132800	155346555	9210	9210	9210	9210	0
510	20250319	132700	155346555	9210	9210	9210	9210	0
511	20250319	132600	155346555	9210	9210	9210	9210	449
512	20250319	132500	151211265	9210	9210	9210	9210	0
513	20250319	132400	151211265	9210	9210	9210	9210	41
514	20250319	132300	150833655	9200	9200	9200	9200	0
515	20250319	132200	150833655	9200	9200	9200	9200	1
516	20250319	132100	150824455	9200	9200	9200	9200	0
517	20250319	132000	150824455	9200	9200	9200	9200	433
518	20250319	131900	146840855	9200	9200	9200	9200	0
519	20250319	131800	146840855	9200	9200	9200	9200	41
520	20250319	131700	146463655	9190	9190	9190	9190	0
521	20250319	131600	146463655	9190	9190	9190	9190	32
522	20250319	131500	146169575	9190	9190	9190	9190	0
523	20250319	131400	146169575	9190	9200	9200	9190	44
524	20250319	131300	145764805	9200	9200	9200	9200	0
525	20250319	131200	145764805	9200	9200	9200	9200	0
526	20250319	131100	145764805	9200	9200	9200	9200	0
527	20250319	131000	145764805	9200	9200	9200	9200	0
528	20250319	130900	145764805	9200	9200	9200	9200	0
529	20250319	130800	145764805	9200	9200	9200	9200	0
530	20250319	130700	145764805	9200	9200	9200	9200	0
531	20250319	130600	145764805	9200	9200	9200	9200	1
532	20250319	130500	145755605	9200	9200	9200	9200	0
533	20250319	130400	145755605	9200	9200	9200	9200	3
534	20250319	130300	145728005	9210	9210	9210	9210	0
535	20250319	130200	145728005	9210	9210	9210	9210	0
536	20250319	130100	145728005	9210	9210	9210	9210	0
537	20250319	130000	145728005	9210	9210	9210	9210	1
538	20250319	125900	145718795	9200	9200	9200	9200	0
539	20250319	125800	145718795	9200	9200	9200	9200	0
540	20250319	125700	145718795	9200	9200	9200	9200	0
541	20250319	125600	145718795	9200	9200	9200	9200	0
542	20250319	125500	145718795	9200	9200	9200	9200	0
543	20250319	125400	145718795	9200	9200	9200	9200	6
544	20250319	125300	145663595	9210	9210	9210	9210	1
545	20250319	125200	145654385	9180	9180	9180	9180	1
546	20250319	125100	145645205	9180	9180	9180	9180	397
547	20250319	125000	142000745	9190	9190	9190	9190	0
548	20250319	124900	142000745	9190	9190	9190	9190	0
549	20250319	124800	142000745	9190	9190	9190	9190	0
550	20250319	124700	142000745	9190	9190	9190	9190	0
551	20250319	124600	142000745	9190	9190	9190	9190	39
552	20250319	124500	141642335	9190	9190	9190	9190	111
553	20250319	124400	140622245	9190	9190	9190	9190	5
554	20250319	124300	140576295	9180	9180	9180	9180	300
555	20250319	124200	137822295	9190	9190	9190	9190	101
556	20250319	124100	136894105	9210	9210	9210	9210	0
557	20250319	124000	136894105	9210	9210	9210	9210	0
558	20250319	123900	136894105	9210	9210	9210	9210	0
559	20250319	123800	136894105	9210	9210	9210	9210	1
560	20250319	123700	136884895	9200	9200	9200	9200	0
561	20250319	123600	136884895	9200	9200	9200	9200	0
562	20250319	123500	136884895	9200	9200	9200	9190	12
563	20250319	123400	136774595	9190	9190	9190	9190	100
564	20250319	123300	135855595	9190	9190	9190	9190	0
565	20250319	123200	135855595	9190	9190	9190	9190	0
566	20250319	123100	135855595	9190	9190	9190	9190	0
567	20250319	123000	135855595	9190	9190	9190	9190	0
568	20250319	122900	135855595	9190	9190	9190	9190	0
569	20250319	122800	135855595	9190	9190	9190	9190	5
570	20250319	122700	135809645	9210	9210	9210	9210	0
571	20250319	122600	135809645	9210	9210	9210	9210	5
572	20250319	122500	135763595	9190	9190	9190	9190	1
573	20250319	122400	135754405	9190	9190	9190	9190	0
574	20250319	122300	135754405	9190	9190	9190	9190	1
575	20250319	122200	135745215	9200	9200	9200	9200	0
576	20250319	122100	135745215	9200	9200	9200	9200	0
577	20250319	122000	135745215	9200	9200	9200	9200	0
578	20250319	121900	135745215	9200	9200	9200	9200	5
579	20250319	121800	135699215	9210	9210	9210	9210	0
580	20250319	121700	135699215	9210	9210	9210	9210	0
581	20250319	121600	135699215	9210	9210	9210	9210	1
582	20250319	121500	135690005	9180	9180	9180	9180	0
583	20250319	121400	135690005	9180	9180	9180	9180	0
584	20250319	121300	135690005	9180	9180	9180	9180	5
585	20250319	121200	135644105	9190	9190	9190	9190	50
586	20250319	121100	135184605	9200	9200	9200	9200	1
587	20250319	121000	135175405	9200	9200	9200	9200	0
588	20250319	120900	135175405	9200	9200	9200	9200	0
589	20250319	120800	135175405	9200	9200	9200	9200	0
590	20250319	120700	135175405	9200	9200	9200	9200	11
591	20250319	120600	135074205	9200	9200	9200	9200	0
592	20250319	120500	135074205	9200	9200	9200	9200	0
593	20250319	120400	135074205	9200	9200	9200	9200	0
594	20250319	120300	135074205	9200	9200	9200	9200	3
595	20250319	120200	135046605	9200	9210	9210	9200	4
596	20250319	120100	135009785	9220	9220	9220	9220	2
597	20250319	120000	134991345	9220	9220	9220	9220	0
598	20250319	115900	134991345	9220	9220	9220	9220	30
599	20250319	115800	134714745	9220	9220	9220	9220	0
600	20250319	115700	134714745	9220	9220	9220	9220	0
601	20250319	115600	134714745	9220	9220	9220	9220	0
602	20250319	115500	134714745	9220	9220	9220	9220	2
603	20250319	115400	134696305	9180	9180	9180	9180	1
604	20250319	115300	134687125	9160	9160	9160	9160	0
605	20250319	115200	134687125	9160	9160	9160	9160	0
606	20250319	115100	134687125	9160	9160	9160	9160	1
607	20250319	115000	134677965	9160	9160	9160	9160	30
608	20250319	114900	134403165	9160	9220	9220	9160	1007
609	20250319	114800	125169805	9210	9210	9210	9210	0
610	20250319	114700	125169805	9210	9210	9210	9210	0
611	20250319	114600	125169805	9210	9210	9210	9210	0
612	20250319	114500	125169805	9210	9210	9210	9210	0
613	20250319	114400	125169805	9210	9210	9210	9210	5
614	20250319	114300	125123755	9220	9220	9220	9220	0
615	20250319	114200	125123755	9220	9220	9220	9220	0
616	20250319	114100	125123755	9220	9220	9220	9220	0
617	20250319	114000	125123755	9220	9220	9220	9220	0
618	20250319	113900	125123755	9220	9220	9220	9220	2
619	20250319	113800	125105315	9190	9190	9190	9190	5
620	20250319	113700	125059365	9220	9220	9220	9220	0
621	20250319	113600	125059365	9220	9220	9220	9220	0
622	20250319	113500	125059365	9220	9220	9220	9220	1
623	20250319	113400	125050145	9200	9200	9200	9200	6
624	20250319	113300	124994945	9180	9180	9180	9180	0
625	20250319	113200	124994945	9180	9180	9180	9180	0
626	20250319	113100	124994945	9180	9180	9180	9180	0
627	20250319	113000	124994945	9180	9180	9180	9180	7
628	20250319	112900	124930685	9180	9180	9180	9180	1
629	20250319	112800	124921505	9180	9180	9180	9180	0
630	20250319	112700	124921505	9180	9180	9180	9180	230
631	20250319	112600	122810105	9210	9210	9210	9210	0
632	20250319	112500	122810105	9210	9210	9210	9210	0
633	20250319	112400	122810105	9210	9210	9210	9210	5
634	20250319	112300	122764055	9220	9220	9220	9220	1
635	20250319	112200	122754835	9220	9220	9220	9220	0
636	20250319	112100	122754835	9220	9220	9220	9220	0
637	20250319	112000	122754835	9220	9220	9220	9220	0
638	20250319	111900	122754835	9220	9220	9220	9220	0
639	20250319	111800	122754835	9220	9220	9220	9220	0
640	20250319	111700	122754835	9220	9220	9220	9220	0
641	20250319	111600	122754835	9220	9190	9220	9180	37
642	20250319	111500	122414785	9180	9180	9180	9180	0
643	20250319	111400	122414785	9180	9180	9180	9180	26
644	20250319	111300	122176105	9200	9200	9200	9200	0
645	20250319	111200	122176105	9200	9200	9200	9200	0
646	20250319	111100	122176105	9200	9200	9200	9200	9
647	20250319	111000	122093305	9200	9200	9200	9200	0
648	20250319	110900	122093305	9200	9200	9200	9200	10
649	20250319	110800	122001305	9180	9180	9180	9180	0
650	20250319	110700	122001305	9180	9180	9180	9180	0
651	20250319	110600	122001305	9180	9180	9180	9180	2
652	20250319	110500	121982945	9170	9170	9170	9170	0
653	20250319	110400	121982945	9170	9170	9170	9170	0
654	20250319	110300	121982945	9170	9170	9170	9170	0
655	20250319	110200	121982945	9170	9170	9170	9170	0
656	20250319	110100	121982945	9170	9170	9170	9170	105
657	20250319	110000	121020095	9160	9170	9170	9160	197
658	20250319	105900	119215235	9200	9200	9200	9200	1
659	20250319	105800	119206035	9170	9170	9170	9170	237
660	20250319	105700	117032745	9170	9170	9170	9170	0
661	20250319	105600	117032745	9170	9170	9170	9170	0
662	20250319	105500	117032745	9170	9170	9170	9170	74
663	20250319	105400	116354165	9170	9170	9170	9170	26
664	20250319	105300	116115745	9170	9170	9170	9170	6
665	20250319	105200	116060725	9170	9160	9170	9160	16
666	20250319	105100	115914155	9160	9160	9160	9160	10
667	20250319	105000	115822555	9160	9160	9160	9160	0
668	20250319	104900	115822555	9160	9160	9160	9160	0
669	20250319	104800	115822555	9160	9160	9160	9160	0
670	20250319	104700	115822555	9160	9160	9160	9160	2
671	20250319	104600	115804235	9170	9190	9190	9170	25
672	20250319	104500	115574805	9190	9190	9190	9190	0
673	20250319	104400	115574805	9190	9190	9190	9190	4
674	20250319	104300	115538045	9180	9180	9180	9180	7
675	20250319	104200	115473785	9190	9200	9200	9190	154
676	20250319	104100	114058495	9220	9220	9220	9220	0
677	20250319	104000	114058495	9220	9220	9220	9220	0
678	20250319	103900	114058495	9220	9220	9220	9220	0
679	20250319	103800	114058495	9220	9215	9220	9200	21
680	20250319	103700	113865060	9220	9220	9220	9220	0
681	20250319	103600	113865060	9220	9220	9220	9220	0
682	20250319	103500	113865060	9220	9220	9220	9220	1
683	20250319	103400	113855840	9220	9220	9220	9220	0
684	20250319	103300	113855840	9220	9220	9220	9220	1
685	20250319	103200	113846620	9210	9210	9210	9210	51
686	20250319	103100	113376910	9210	9210	9210	9210	0
687	20250319	103000	113376910	9210	9210	9210	9210	0
688	20250319	102900	113376910	9210	9210	9210	9210	1
689	20250319	102800	113367700	9200	9200	9200	9200	0
690	20250319	102700	113367700	9200	9200	9200	9200	0
691	20250319	102600	113367700	9200	9200	9200	9200	51
692	20250319	102500	112898500	9180	9180	9180	9180	0
693	20250319	102400	112898500	9180	9180	9180	9180	0
694	20250319	102300	112898500	9180	9190	9190	9180	12
695	20250319	102200	112788330	9190	9190	9190	9190	2
696	20250319	102100	112769950	9190	9190	9190	9190	1
697	20250319	102000	112760760	9170	9170	9170	9170	0
698	20250319	101900	112760760	9170	9170	9170	9170	0
699	20250319	101800	112760760	9170	9170	9170	9170	0
700	20250319	101700	112760760	9170	9170	9170	9170	150
701	20250319	101600	111385260	9180	9175	9180	9175	9
702	20250319	101500	111302670	9175	9175	9175	9175	12
703	20250319	101400	111192570	9175	9175	9175	9175	37
704	20250319	101300	110853095	9175	9180	9180	9175	41
705	20250319	101200	110476915	9195	9195	9195	9195	0
706	20250319	101100	110476915	9195	9195	9195	9195	3
707	20250319	101000	110449330	9190	9190	9190	9190	0
708	20250319	100900	110449330	9190	9190	9190	9190	3
709	20250319	100800	110421760	9200	9200	9200	9200	0
710	20250319	100700	110421760	9200	9200	9200	9200	0
711	20250319	100600	110421760	9200	9200	9200	9200	2
712	20250319	100500	110403360	9200	9200	9200	9200	0
713	20250319	100400	110403360	9200	9200	9200	9200	5
714	20250319	100300	110357360	9200	9200	9200	9200	0
715	20250319	100200	110357360	9200	9200	9200	9200	300
716	20250319	100100	107597360	9200	9200	9200	9200	0
717	20250319	100000	107597360	9200	9200	9200	9200	0
718	20250319	095900	107597360	9200	9200	9200	9200	0
719	20250319	095800	107597360	9200	9200	9200	9200	0
720	20250319	095700	107597360	9200	9200	9200	9200	0
721	20250319	095600	107597360	9200	9200	9200	9200	1
722	20250319	095500	107588160	9200	9200	9200	9200	0
723	20250319	095400	107588160	9200	9200	9200	9200	6
724	20250319	095300	107532960	9210	9210	9210	9210	0
725	20250319	095200	107532960	9210	9170	9210	9150	111
726	20250319	095100	106515940	9220	9220	9220	9220	0
727	20250319	095000	106515940	9220	9220	9220	9220	1
728	20250319	094900	106506720	9200	9200	9200	9200	50
729	20250319	094800	106046720	9140	9150	9150	9140	8
730	20250319	094700	105973590	9190	9190	9190	9190	0
731	20250319	094600	105973590	9190	9120	9200	9120	188
732	20250319	094500	104248240	9120	9110	9120	9110	9
733	20250319	094400	104166210	9160	9160	9160	9160	47
734	20250319	094300	103735690	9160	9160	9160	9160	47
735	20250319	094200	103305170	9150	9150	9150	9100	265
736	20250319	094100	100884270	9160	9160	9160	9160	2
737	20250319	094000	100865950	9150	9150	9150	9150	0
738	20250319	093900	100865950	9150	9150	9150	9150	0
739	20250319	093800	100865950	9150	9150	9150	9150	62
740	20250319	093700	100298650	9110	9110	9110	9110	849
741	20250319	093600	92564260	9110	9110	9110	9110	0
742	20250319	093500	92564260	9110	9120	9120	9110	7
743	20250319	093400	92500430	9160	9160	9160	9100	1075
744	20250319	093300	82703560	9160	9160	9160	9160	1612
745	20250319	093200	67937640	9110	9170	9170	9110	440
746	20250319	093100	63926450	9190	9190	9190	9190	155
747	20250319	093000	62502000	9190	9190	9190	9190	51
748	20250319	092900	62033310	9210	9210	9210	9210	0
749	20250319	092800	62033310	9210	9210	9210	9210	0
750	20250319	092700	62033310	9210	9190	9210	9190	77
751	20250319	092600	61325650	9190	9150	9190	9150	275
752	20250319	092500	58808350	9140	9130	9140	9130	1025
753	20250319	092400	49444850	9130	9130	9130	9130	5
754	20250319	092300	49399200	9140	9140	9140	9140	50
755	20250319	092200	48942200	9150	9150	9150	9150	0
756	20250319	092100	48942200	9150	9150	9150	9150	1
757	20250319	092000	48933050	9100	9100	9130	9100	523
758	20250319	091900	44173660	9130	9090	9130	9090	61
759	20250319	091800	43619130	9020	9130	9130	9020	1758
760	20250319	091700	27685790	9100	9190	9190	9100	501
761	20250319	091600	23111990	9160	9160	9160	9160	0
762	20250319	091500	23111990	9160	9160	9160	9160	0
763	20250319	091400	23111990	9160	9160	9160	9160	0
764	20250319	091300	23111990	9160	9210	9210	9160	231
765	20250319	091200	20990480	9270	9270	9270	9270	0
766	20250319	091100	20990480	9270	9270	9270	9270	0
767	20250319	091000	20990480	9270	9270	9270	9270	1
768	20250319	090900	20981210	9240	9240	9240	9240	7
769	20250319	090800	20916530	9250	9250	9250	9250	0
770	20250319	090700	20916530	9250	9290	9290	9250	71
771	20250319	090600	20259740	9250	9240	9250	9240	1689
772	20250319	090500	4637160	9230	9230	9230	9230	2
773	20250319	090400	4618700	9230	9230	9230	9230	3
774	20250319	090300	4591010	9240	9240	9240	9240	0
775	20250319	090200	4591010	9240	9240	9240	9240	102
776	20250319	090100	3648530	9190	9190	9190	9190	0
777	20250319	090000	3648530	9190	9190	9190	9190	387