KissMeData/451250/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215200	935565935	9820	9820	9820	9820	2324
3	20250318	215100	935565935	9820	9820	9820	9820	0
4	20250318	215000	935565935	9820	9820	9820	9820	0
5	20250318	214900	935565935	9820	9820	9820	9820	0
6	20250318	214800	935565935	9820	9820	9820	9820	0
7	20250318	214700	935565935	9820	9820	9820	9820	0
8	20250318	214600	935565935	9820	9820	9820	9820	0
9	20250318	214500	935565935	9820	9820	9820	9820	0
10	20250318	214400	935565935	9820	9820	9820	9820	0
11	20250318	214300	935565935	9820	9820	9820	9820	0
12	20250318	214200	935565935	9820	9820	9820	9820	0
13	20250318	214100	935565935	9820	9820	9820	9820	0
14	20250318	214000	935565935	9820	9820	9820	9820	0
15	20250318	213900	935565935	9820	9820	9820	9820	0
16	20250318	213800	935565935	9820	9820	9820	9820	0
17	20250318	213700	935565935	9820	9820	9820	9820	0
18	20250318	213600	935565935	9820	9820	9820	9820	0
19	20250318	213500	935565935	9820	9820	9820	9820	0
20	20250318	213400	935565935	9820	9820	9820	9820	0
21	20250318	213300	935565935	9820	9820	9820	9820	0
22	20250318	213200	935565935	9820	9820	9820	9820	0
23	20250318	213100	935565935	9820	9820	9820	9820	0
24	20250318	213000	935565935	9820	9820	9820	9820	0
25	20250318	212900	935565935	9820	9820	9820	9820	0
26	20250318	212800	935565935	9820	9820	9820	9820	0
27	20250318	212700	935565935	9820	9820	9820	9820	0
28	20250318	212600	935565935	9820	9820	9820	9820	0
29	20250318	212500	935565935	9820	9820	9820	9820	0
30	20250318	212400	935565935	9820	9820	9820	9820	0
31	20250318	212300	935565935	9820	9820	9820	9820	0
32	20250318	212200	935565935	9820	9820	9820	9820	2324
33	20250318	212100	935565935	9820	9820	9820	9820	0
34	20250318	212000	935565935	9820	9820	9820	9820	0
35	20250318	211900	935565935	9820	9820	9820	9820	0
36	20250318	211800	935565935	9820	9820	9820	9820	0
37	20250318	211700	935565935	9820	9820	9820	9820	0
38	20250318	211600	935565935	9820	9820	9820	9820	0
39	20250318	211500	935565935	9820	9820	9820	9820	0
40	20250318	211400	935565935	9820	9820	9820	9820	0
41	20250318	211300	935565935	9820	9820	9820	9820	0
42	20250318	211200	935565935	9820	9820	9820	9820	0
43	20250318	211100	935565935	9820	9820	9820	9820	0
44	20250318	211000	935565935	9820	9820	9820	9820	0
45	20250318	210900	935565935	9820	9820	9820	9820	0
46	20250318	210800	935565935	9820	9820	9820	9820	0
47	20250318	210700	935565935	9820	9820	9820	9820	0
48	20250318	210600	935565935	9820	9820	9820	9820	0
49	20250318	210500	935565935	9820	9820	9820	9820	0
50	20250318	210400	935565935	9820	9820	9820	9820	0
51	20250318	210300	935565935	9820	9820	9820	9820	0
52	20250318	210200	935565935	9820	9820	9820	9820	0
53	20250318	210100	935565935	9820	9820	9820	9820	0
54	20250318	210000	935565935	9820	9820	9820	9820	0
55	20250318	205900	935565935	9820	9820	9820	9820	0
56	20250318	205800	935565935	9820	9820	9820	9820	0
57	20250318	205700	935565935	9820	9820	9820	9820	0
58	20250318	205600	935565935	9820	9820	9820	9820	0
59	20250318	205500	935565935	9820	9820	9820	9820	0
60	20250318	205400	935565935	9820	9820	9820	9820	0
61	20250318	205300	935565935	9820	9820	9820	9820	0
62	20250318	205200	935565935	9820	9820	9820	9820	2324
63	20250318	205100	935565935	9820	9820	9820	9820	0
64	20250318	205000	935565935	9820	9820	9820	9820	0
65	20250318	204900	935565935	9820	9820	9820	9820	0
66	20250318	204800	935565935	9820	9820	9820	9820	0
67	20250318	204700	935565935	9820	9820	9820	9820	0
68	20250318	204600	935565935	9820	9820	9820	9820	0
69	20250318	204500	935565935	9820	9820	9820	9820	0
70	20250318	204400	935565935	9820	9820	9820	9820	0
71	20250318	204300	935565935	9820	9820	9820	9820	0
72	20250318	204200	935565935	9820	9820	9820	9820	0
73	20250318	204100	935565935	9820	9820	9820	9820	0
74	20250318	204000	935565935	9820	9820	9820	9820	0
75	20250318	203900	935565935	9820	9820	9820	9820	0
76	20250318	203800	935565935	9820	9820	9820	9820	0
77	20250318	203700	935565935	9820	9820	9820	9820	0
78	20250318	203600	935565935	9820	9820	9820	9820	0
79	20250318	203500	935565935	9820	9820	9820	9820	0
80	20250318	203400	935565935	9820	9820	9820	9820	0
81	20250318	203300	935565935	9820	9820	9820	9820	0
82	20250318	203200	935565935	9820	9820	9820	9820	0
83	20250318	203100	935565935	9820	9820	9820	9820	0
84	20250318	203000	935565935	9820	9820	9820	9820	0
85	20250318	202900	935565935	9820	9820	9820	9820	0
86	20250318	202800	935565935	9820	9820	9820	9820	0
87	20250318	202700	935565935	9820	9820	9820	9820	0
88	20250318	202600	935565935	9820	9820	9820	9820	0
89	20250318	202500	935565935	9820	9820	9820	9820	0
90	20250318	202400	935565935	9820	9820	9820	9820	0
91	20250318	202300	935565935	9820	9820	9820	9820	0
92	20250318	202200	935565935	9820	9820	9820	9820	2324
93	20250318	202100	935565935	9820	9820	9820	9820	0
94	20250318	202000	935565935	9820	9820	9820	9820	0
95	20250318	201900	935565935	9820	9820	9820	9820	0
96	20250318	201800	935565935	9820	9820	9820	9820	0
97	20250318	201700	935565935	9820	9820	9820	9820	0
98	20250318	201600	935565935	9820	9820	9820	9820	0
99	20250318	201500	935565935	9820	9820	9820	9820	0
100	20250318	201400	935565935	9820	9820	9820	9820	0
101	20250318	201300	935565935	9820	9820	9820	9820	0
102	20250318	201200	935565935	9820	9820	9820	9820	0
103	20250318	201100	935565935	9820	9820	9820	9820	0
104	20250318	201000	935565935	9820	9820	9820	9820	0
105	20250318	200900	935565935	9820	9820	9820	9820	0
106	20250318	200800	935565935	9820	9820	9820	9820	0
107	20250318	200700	935565935	9820	9820	9820	9820	0
108	20250318	200600	935565935	9820	9820	9820	9820	0
109	20250318	200500	935565935	9820	9820	9820	9820	0
110	20250318	200400	935565935	9820	9820	9820	9820	0
111	20250318	200300	935565935	9820	9820	9820	9820	0
112	20250318	200200	935565935	9820	9820	9820	9820	0
113	20250318	200100	935565935	9820	9820	9820	9820	0
114	20250318	200000	935565935	9820	9820	9820	9820	0
115	20250318	195900	935565935	9820	9820	9820	9820	0
116	20250318	195800	935565935	9820	9820	9820	9820	0
117	20250318	195700	935565935	9820	9820	9820	9820	0
118	20250318	195600	935565935	9820	9820	9820	9820	0
119	20250318	195500	935565935	9820	9820	9820	9820	0
120	20250318	195400	935565935	9820	9820	9820	9820	0
121	20250318	195300	935565935	9820	9820	9820	9820	0
122	20250318	195200	935565935	9820	9820	9820	9820	2324
123	20250318	195100	935565935	9820	9820	9820	9820	0
124	20250318	195000	935565935	9820	9820	9820	9820	0
125	20250318	194900	935565935	9820	9820	9820	9820	0
126	20250318	194800	935565935	9820	9820	9820	9820	0
127	20250318	194700	935565935	9820	9820	9820	9820	0
128	20250318	194600	935565935	9820	9820	9820	9820	0
129	20250318	194500	935565935	9820	9820	9820	9820	0
130	20250318	194400	935565935	9820	9820	9820	9820	0
131	20250318	194300	935565935	9820	9820	9820	9820	0
132	20250318	194200	935565935	9820	9820	9820	9820	0
133	20250318	194100	935565935	9820	9820	9820	9820	0
134	20250318	194000	935565935	9820	9820	9820	9820	0
135	20250318	193900	935565935	9820	9820	9820	9820	0
136	20250318	193800	935565935	9820	9820	9820	9820	0
137	20250318	193700	935565935	9820	9820	9820	9820	0
138	20250318	193600	935565935	9820	9820	9820	9820	0
139	20250318	193500	935565935	9820	9820	9820	9820	0
140	20250318	193400	935565935	9820	9820	9820	9820	0
141	20250318	193300	935565935	9820	9820	9820	9820	0
142	20250318	193200	935565935	9820	9820	9820	9820	0
143	20250318	193100	935565935	9820	9820	9820	9820	0
144	20250318	193000	935565935	9820	9820	9820	9820	0
145	20250318	192900	935565935	9820	9820	9820	9820	0
146	20250318	192800	935565935	9820	9820	9820	9820	0
147	20250318	192700	935565935	9820	9820	9820	9820	0
148	20250318	192600	935565935	9820	9820	9820	9820	0
149	20250318	192500	935565935	9820	9820	9820	9820	0
150	20250318	192400	935565935	9820	9820	9820	9820	0
151	20250318	192300	935565935	9820	9820	9820	9820	0
152	20250318	192200	935565935	9820	9820	9820	9820	2324
153	20250318	192100	935565935	9820	9820	9820	9820	0
154	20250318	192000	935565935	9820	9820	9820	9820	0
155	20250318	191900	935565935	9820	9820	9820	9820	0
156	20250318	191800	935565935	9820	9820	9820	9820	0
157	20250318	191700	935565935	9820	9820	9820	9820	0
158	20250318	191600	935565935	9820	9820	9820	9820	0
159	20250318	191500	935565935	9820	9820	9820	9820	0
160	20250318	191400	935565935	9820	9820	9820	9820	0
161	20250318	191300	935565935	9820	9820	9820	9820	0
162	20250318	191200	935565935	9820	9820	9820	9820	0
163	20250318	191100	935565935	9820	9820	9820	9820	0
164	20250318	191000	935565935	9820	9820	9820	9820	0
165	20250318	190900	935565935	9820	9820	9820	9820	0
166	20250318	190800	935565935	9820	9820	9820	9820	0
167	20250318	190700	935565935	9820	9820	9820	9820	0
168	20250318	190600	935565935	9820	9820	9820	9820	0
169	20250318	190500	935565935	9820	9820	9820	9820	0
170	20250318	190400	935565935	9820	9820	9820	9820	0
171	20250318	190300	935565935	9820	9820	9820	9820	0
172	20250318	190200	935565935	9820	9820	9820	9820	0
173	20250318	190100	935565935	9820	9820	9820	9820	0
174	20250318	190000	935565935	9820	9820	9820	9820	0
175	20250318	185900	935565935	9820	9820	9820	9820	0
176	20250318	185800	935565935	9820	9820	9820	9820	0
177	20250318	185700	935565935	9820	9820	9820	9820	0
178	20250318	185600	935565935	9820	9820	9820	9820	0
179	20250318	185500	935565935	9820	9820	9820	9820	0
180	20250318	185400	935565935	9820	9820	9820	9820	0
181	20250318	185300	935565935	9820	9820	9820	9820	0
182	20250318	185200	935565935	9820	9820	9820	9820	2324
183	20250318	185100	935565935	9820	9820	9820	9820	0
184	20250318	185000	935565935	9820	9820	9820	9820	0
185	20250318	184900	935565935	9820	9820	9820	9820	0
186	20250318	184800	935565935	9820	9820	9820	9820	0
187	20250318	184700	935565935	9820	9820	9820	9820	0
188	20250318	184600	935565935	9820	9820	9820	9820	0
189	20250318	184500	935565935	9820	9820	9820	9820	0
190	20250318	184400	935565935	9820	9820	9820	9820	0
191	20250318	184300	935565935	9820	9820	9820	9820	0
192	20250318	184200	935565935	9820	9820	9820	9820	0
193	20250318	184100	935565935	9820	9820	9820	9820	0
194	20250318	184000	935565935	9820	9820	9820	9820	0
195	20250318	183900	935565935	9820	9820	9820	9820	0
196	20250318	183800	935565935	9820	9820	9820	9820	0
197	20250318	183700	935565935	9820	9820	9820	9820	0
198	20250318	183600	935565935	9820	9820	9820	9820	0
199	20250318	183500	935565935	9820	9820	9820	9820	0
200	20250318	183400	935565935	9820	9820	9820	9820	0
201	20250318	183300	935565935	9820	9820	9820	9820	0
202	20250318	183200	935565935	9820	9820	9820	9820	0
203	20250318	183100	935565935	9820	9820	9820	9820	0
204	20250318	183000	935565935	9820	9820	9820	9820	0
205	20250318	182900	935565935	9820	9820	9820	9820	0
206	20250318	182800	935565935	9820	9820	9820	9820	0
207	20250318	182700	935565935	9820	9820	9820	9820	0
208	20250318	182600	935565935	9820	9820	9820	9820	0
209	20250318	182500	935565935	9820	9820	9820	9820	0
210	20250318	182400	935565935	9820	9820	9820	9820	0
211	20250318	182300	935565935	9820	9820	9820	9820	0
212	20250318	182200	935565935	9820	9820	9820	9820	2324
213	20250318	182100	935565935	9820	9820	9820	9820	0
214	20250318	182000	935565935	9820	9820	9820	9820	0
215	20250318	181900	935565935	9820	9820	9820	9820	0
216	20250318	181800	935565935	9820	9820	9820	9820	0
217	20250318	181700	935565935	9820	9820	9820	9820	0
218	20250318	181600	935565935	9820	9820	9820	9820	0
219	20250318	181500	935565935	9820	9820	9820	9820	0
220	20250318	181400	935565935	9820	9820	9820	9820	0
221	20250318	181300	935565935	9820	9820	9820	9820	0
222	20250318	181200	935565935	9820	9820	9820	9820	0
223	20250318	181100	935565935	9820	9820	9820	9820	0
224	20250318	181000	935565935	9820	9820	9820	9820	0
225	20250318	180900	935565935	9820	9820	9820	9820	0
226	20250318	180800	935565935	9820	9820	9820	9820	0
227	20250318	180700	935565935	9820	9820	9820	9820	0
228	20250318	180600	935565935	9820	9820	9820	9820	0
229	20250318	180500	935565935	9820	9820	9820	9820	0
230	20250318	180400	935565935	9820	9820	9820	9820	0
231	20250318	180300	935565935	9820	9820	9820	9820	0
232	20250318	180200	935565935	9820	9820	9820	9820	0
233	20250318	180100	935565935	9820	9820	9820	9820	0
234	20250318	180000	935565935	9820	9820	9820	9820	0
235	20250318	175900	935565935	9820	9820	9820	9820	0
236	20250318	175800	935565935	9820	9820	9820	9820	0
237	20250318	175700	935565935	9820	9820	9820	9820	0
238	20250318	175600	935565935	9820	9820	9820	9820	0
239	20250318	175500	935565935	9820	9820	9820	9820	0
240	20250318	175400	935565935	9820	9820	9820	9820	0
241	20250318	175300	935565935	9820	9820	9820	9820	0
242	20250318	175200	935565935	9820	9820	9820	9820	2324
243	20250318	175100	935565935	9820	9820	9820	9820	0
244	20250318	175000	935565935	9820	9820	9820	9820	0
245	20250318	174900	935565935	9820	9820	9820	9820	0
246	20250318	174800	935565935	9820	9820	9820	9820	0
247	20250318	174700	935565935	9820	9820	9820	9820	0
248	20250318	174600	935565935	9820	9820	9820	9820	0
249	20250318	174500	935565935	9820	9820	9820	9820	0
250	20250318	174400	935565935	9820	9820	9820	9820	0
251	20250318	174300	935565935	9820	9820	9820	9820	0
252	20250318	174200	935565935	9820	9820	9820	9820	0
253	20250318	174100	935565935	9820	9820	9820	9820	0
254	20250318	174000	935565935	9820	9820	9820	9820	0
255	20250318	173900	935565935	9820	9820	9820	9820	0
256	20250318	173800	935565935	9820	9820	9820	9820	0
257	20250318	173700	935565935	9820	9820	9820	9820	0
258	20250318	173600	935565935	9820	9820	9820	9820	0
259	20250318	173500	935565935	9820	9820	9820	9820	0
260	20250318	173400	935565935	9820	9820	9820	9820	0
261	20250318	173300	935565935	9820	9820	9820	9820	0
262	20250318	173200	935565935	9820	9820	9820	9820	0
263	20250318	173100	935565935	9820	9820	9820	9820	0
264	20250318	173000	935565935	9820	9820	9820	9820	0
265	20250318	172900	935565935	9820	9820	9820	9820	0
266	20250318	172800	935565935	9820	9820	9820	9820	0
267	20250318	172700	935565935	9820	9820	9820	9820	0
268	20250318	172600	935565935	9820	9820	9820	9820	0
269	20250318	172500	935565935	9820	9820	9820	9820	0
270	20250318	172400	935565935	9820	9820	9820	9820	0
271	20250318	172300	935565935	9820	9820	9820	9820	0
272	20250318	172200	935565935	9820	9820	9820	9820	2324
273	20250318	172100	935565935	9820	9820	9820	9820	0
274	20250318	172000	935565935	9820	9820	9820	9820	0
275	20250318	171900	935565935	9820	9820	9820	9820	0
276	20250318	171800	935565935	9820	9820	9820	9820	0
277	20250318	171700	935565935	9820	9820	9820	9820	0
278	20250318	171600	935565935	9820	9820	9820	9820	0
279	20250318	171500	935565935	9820	9820	9820	9820	0
280	20250318	171400	935565935	9820	9820	9820	9820	0
281	20250318	171300	935565935	9820	9820	9820	9820	0
282	20250318	171200	935565935	9820	9820	9820	9820	0
283	20250318	171100	935565935	9820	9820	9820	9820	0
284	20250318	171000	935565935	9820	9820	9820	9820	0
285	20250318	170900	935565935	9820	9820	9820	9820	0
286	20250318	170800	935565935	9820	9820	9820	9820	0
287	20250318	170700	935565935	9820	9820	9820	9820	0
288	20250318	170600	935565935	9820	9820	9820	9820	0
289	20250318	170500	935565935	9820	9820	9820	9820	0
290	20250318	170400	935565935	9820	9820	9820	9820	0
291	20250318	170300	935565935	9820	9820	9820	9820	0
292	20250318	170200	935565935	9820	9820	9820	9820	0
293	20250318	170100	935565935	9820	9820	9820	9820	0
294	20250318	170000	935565935	9820	9820	9820	9820	0
295	20250318	165900	935565935	9820	9820	9820	9820	0
296	20250318	165800	935565935	9820	9820	9820	9820	0
297	20250318	165700	935565935	9820	9820	9820	9820	0
298	20250318	165600	935565935	9820	9820	9820	9820	0
299	20250318	165500	935565935	9820	9820	9820	9820	0
300	20250318	165400	935565935	9820	9820	9820	9820	0
301	20250318	165300	935565935	9820	9820	9820	9820	0
302	20250318	165200	935565935	9820	9820	9820	9820	2324
303	20250318	165100	935565935	9820	9820	9820	9820	0
304	20250318	165000	935565935	9820	9820	9820	9820	0
305	20250318	164900	935565935	9820	9820	9820	9820	0
306	20250318	164800	935565935	9820	9820	9820	9820	0
307	20250318	164700	935565935	9820	9820	9820	9820	0
308	20250318	164600	935565935	9820	9820	9820	9820	0
309	20250318	164500	935565935	9820	9820	9820	9820	0
310	20250318	164400	935565935	9820	9820	9820	9820	0
311	20250318	164300	935565935	9820	9820	9820	9820	0
312	20250318	164200	935565935	9820	9820	9820	9820	0
313	20250318	164100	935565935	9820	9820	9820	9820	0
314	20250318	164000	935565935	9820	9820	9820	9820	0
315	20250318	163900	935565935	9820	9820	9820	9820	0
316	20250318	163800	935565935	9820	9820	9820	9820	0
317	20250318	163700	935565935	9820	9820	9820	9820	0
318	20250318	163600	935565935	9820	9820	9820	9820	0
319	20250318	163500	935565935	9820	9820	9820	9820	0
320	20250318	163400	935565935	9820	9820	9820	9820	0
321	20250318	163300	935565935	9820	9820	9820	9820	0
322	20250318	163200	935565935	9820	9820	9820	9820	0
323	20250318	163100	935565935	9820	9820	9820	9820	0
324	20250318	163000	935565935	9820	9820	9820	9820	0
325	20250318	162900	935565935	9820	9820	9820	9820	0
326	20250318	162800	935565935	9820	9820	9820	9820	0
327	20250318	162700	935565935	9820	9820	9820	9820	0
328	20250318	162600	935565935	9820	9820	9820	9820	0
329	20250318	162500	935565935	9820	9820	9820	9820	0
330	20250318	162400	935565935	9820	9820	9820	9820	0
331	20250318	162300	935565935	9820	9820	9820	9820	0
332	20250318	162200	935565935	9820	9820	9820	9820	2324
333	20250318	162100	935565935	9820	9820	9820	9820	0
334	20250318	162000	935565935	9820	9820	9820	9820	0
335	20250318	161900	935565935	9820	9820	9820	9820	0
336	20250318	161800	935565935	9820	9820	9820	9820	0
337	20250318	161700	935565935	9820	9820	9820	9820	0
338	20250318	161600	935565935	9820	9820	9820	9820	0
339	20250318	161500	935565935	9820	9820	9820	9820	0
340	20250318	161400	935565935	9820	9820	9820	9820	0
341	20250318	161300	935565935	9820	9820	9820	9820	0
342	20250318	161200	935565935	9820	9820	9820	9820	0
343	20250318	161100	935565935	9820	9820	9820	9820	0
344	20250318	161000	935565935	9820	9820	9820	9820	0
345	20250318	160900	935565935	9820	9820	9820	9820	0
346	20250318	160800	935565935	9820	9820	9820	9820	0
347	20250318	160700	935565935	9820	9820	9820	9820	0
348	20250318	160600	935565935	9820	9820	9820	9820	0
349	20250318	160500	935565935	9820	9820	9820	9820	0
350	20250318	160400	935565935	9820	9820	9820	9820	0
351	20250318	160300	935565935	9820	9820	9820	9820	0
352	20250318	160200	935565935	9820	9820	9820	9820	0
353	20250318	160100	935565935	9820	9820	9820	9820	0
354	20250318	160000	935565935	9820	9820	9820	9820	0
355	20250318	155900	935565935	9820	9820	9820	9820	0
356	20250318	155800	935565935	9820	9820	9820	9820	0
357	20250318	155700	935565935	9820	9820	9820	9820	0
358	20250318	155600	935565935	9820	9820	9820	9820	0
359	20250318	155500	935565935	9820	9820	9820	9820	0
360	20250318	155400	935565935	9820	9820	9820	9820	0
361	20250318	155300	935565935	9820	9820	9820	9820	0
362	20250318	155200	935565935	9820	9820	9820	9820	2324
363	20250318	155100	935565935	9820	9820	9820	9820	0
364	20250318	155000	935565935	9820	9820	9820	9820	0
365	20250318	154900	935565935	9820	9820	9820	9820	0
366	20250318	154800	935565935	9820	9820	9820	9820	0
367	20250318	154700	935565935	9820	9820	9820	9820	0
368	20250318	154600	935565935	9820	9820	9820	9820	0
369	20250318	154500	935565935	9820	9820	9820	9820	0
370	20250318	154400	935565935	9820	9820	9820	9820	0
371	20250318	154300	935565935	9820	9820	9820	9820	0
372	20250318	154200	935565935	9820	9820	9820	9820	0
373	20250318	154100	935565935	9820	9820	9820	9820	0
374	20250318	154000	935565935	9820	9820	9820	9820	0
375	20250318	153900	935565935	9820	9820	9820	9820	0
376	20250318	153800	935565935	9820	9820	9820	9820	0
377	20250318	153700	935565935	9820	9820	9820	9820	0
378	20250318	153600	935565935	9820	9820	9820	9820	0
379	20250318	153500	935565935	9820	9820	9820	9820	0
380	20250318	153400	935565935	9820	9820	9820	9820	0
381	20250318	153300	935565935	9820	9820	9820	9820	0
382	20250318	153200	935565935	9820	9820	9820	9820	0
383	20250318	153100	935565935	9820	9820	9820	9820	0
384	20250318	153000	935565935	9820	9820	9820	9820	2324
385	20250318	152900	912744255	9830	9830	9830	9830	0
386	20250318	152800	912744255	9830	9830	9830	9830	0
387	20250318	152700	912744255	9830	9830	9830	9830	0
388	20250318	152600	912744255	9830	9830	9830	9830	0
389	20250318	152500	912744255	9830	9830	9830	9830	0
390	20250318	152400	912744255	9830	9830	9830	9830	0
391	20250318	152300	912744255	9830	9830	9830	9830	0
392	20250318	152200	912744255	9830	9830	9830	9830	0
393	20250318	152100	912744255	9830	9830	9830	9830	0
394	20250318	152000	912744255	9830	9830	9830	9830	0
395	20250318	151900	912744255	9830	9840	9840	9830	707
396	20250318	151800	905794435	9830	9830	9840	9830	162
397	20250318	151700	904201855	9840	9830	9840	9830	692
398	20250318	151600	897398975	9830	9840	9840	9830	205
399	20250318	151500	895383550	9840	9840	9840	9840	4
400	20250318	151400	895344190	9850	9850	9850	9830	221
401	20250318	151300	893170320	9830	9830	9830	9830	578
402	20250318	151200	887488580	9850	9830	9850	9830	492
403	20250318	151100	882652200	9850	9840	9850	9840	283
404	20250318	151000	879866810	9850	9850	9850	9850	23
405	20250318	150900	879640260	9850	9840	9850	9840	51
406	20250318	150800	879138410	9850	9830	9850	9830	5
407	20250318	150700	879089220	9850	9850	9850	9850	1
408	20250318	150600	879079370	9850	9850	9850	9850	494
409	20250318	150500	874213470	9850	9850	9850	9850	20
410	20250318	150400	874016470	9850	9850	9850	9850	3
411	20250318	150300	873986920	9850	9840	9850	9830	151
412	20250318	150200	872501520	9830	9840	9840	9830	1887
413	20250318	150100	853952230	9840	9840	9840	9840	104
414	20250318	150000	852928870	9840	9840	9840	9840	200
415	20250318	145900	850960870	9860	9840	9860	9840	101
416	20250318	145800	849967010	9860	9860	9860	9860	0
417	20250318	145700	849967010	9860	9860	9860	9860	0
418	20250318	145600	849967010	9860	9850	9860	9850	2
419	20250318	145500	849947300	9860	9860	9860	9860	0
420	20250318	145400	849947300	9860	9850	9860	9840	629
421	20250318	145300	843757840	9850	9850	9850	9850	130
422	20250318	145200	842477340	9850	9850	9850	9850	0
423	20250318	145100	842477340	9850	9850	9850	9850	713
424	20250318	145000	835454290	9850	9850	9850	9850	0
425	20250318	144900	835454290	9850	9850	9850	9850	5
426	20250318	144800	835405040	9850	9850	9850	9850	0
427	20250318	144700	835405040	9850	9850	9850	9850	0
428	20250318	144600	835405040	9850	9850	9850	9850	1
429	20250318	144500	835395190	9860	9860	9860	9860	9
430	20250318	144400	835306450	9860	9880	9880	9860	2
431	20250318	144300	835286710	9870	9855	9870	9850	107
432	20250318	144200	834232035	9855	9855	9855	9855	40
433	20250318	144100	833837835	9850	9855	9855	9850	570
434	20250318	144000	828223185	9855	9855	9855	9855	0
435	20250318	143900	828223185	9855	9855	9855	9855	1
436	20250318	143800	828213330	9855	9855	9855	9850	5
437	20250318	143700	828164060	9860	9860	9860	9860	3
438	20250318	143600	828134480	9850	9850	9850	9850	0
439	20250318	143500	828134480	9850	9850	9850	9850	12
440	20250318	143400	828016280	9880	9850	9880	9850	42
441	20250318	143300	827602550	9840	9840	9840	9840	122
442	20250318	143200	826402070	9830	9830	9830	9830	0
443	20250318	143100	826402070	9830	9840	9840	9830	108
444	20250318	143000	825340350	9850	9850	9850	9850	0
445	20250318	142900	825340350	9850	9850	9850	9850	103
446	20250318	142800	824325800	9830	9830	9830	9830	32
447	20250318	142700	824011240	9830	9830	9830	9830	128
448	20250318	142600	822753000	9830	9830	9830	9830	0
449	20250318	142500	822753000	9830	9830	9830	9830	708
450	20250318	142400	815793360	9830	9850	9850	9830	1515
451	20250318	142300	800878250	9870	9870	9870	9870	0
452	20250318	142200	800878250	9870	9850	9870	9850	301
453	20250318	142100	797911380	9850	9850	9850	9850	73
454	20250318	142000	797192330	9850	9850	9850	9850	0
455	20250318	141900	797192330	9850	9850	9850	9850	30
456	20250318	141800	796896830	9850	9870	9870	9850	19
457	20250318	141700	796709660	9870	9850	9870	9840	201
458	20250318	141600	794731730	9840	9850	9850	9840	20
459	20250318	141500	794534820	9840	9840	9840	9840	0
460	20250318	141400	794534820	9840	9840	9840	9840	0
461	20250318	141300	794534820	9840	9860	9860	9840	308
462	20250318	141200	791504030	9840	9840	9840	9840	0
463	20250318	141100	791504030	9840	9840	9840	9840	149
464	20250318	141000	790037870	9830	9840	9840	9830	53
465	20250318	140900	789516830	9840	9840	9840	9840	13
466	20250318	140800	789388910	9840	9850	9850	9840	232
467	20250318	140700	787105930	9840	9840	9840	9840	0
468	20250318	140600	787105930	9840	9850	9850	9840	50
469	20250318	140500	786613920	9840	9840	9840	9840	0
470	20250318	140400	786613920	9840	9840	9840	9840	165
471	20250318	140300	784990320	9830	9830	9830	9830	0
472	20250318	140200	784990320	9830	9840	9840	9830	48
473	20250318	140100	784518130	9840	9850	9850	9840	665
474	20250318	140000	777972800	9850	9850	9850	9850	110
475	20250318	135900	776889300	9860	9860	9860	9860	10
476	20250318	135800	776790700	9860	9860	9860	9860	0
477	20250318	135700	776790700	9860	9860	9860	9860	51
478	20250318	135600	776287840	9860	9870	9870	9860	201
479	20250318	135500	774305970	9870	9870	9870	9870	25
480	20250318	135400	774059220	9870	9870	9870	9870	6
481	20250318	135300	774000000	9870	9870	9870	9870	0
482	20250318	135200	774000000	9870	9870	9870	9870	0
483	20250318	135100	774000000	9870	9870	9870	9870	301
484	20250318	135000	771029130	9880	9880	9880	9880	50
485	20250318	134900	770535130	9880	9880	9880	9880	1
486	20250318	134800	770525250	9850	9850	9850	9850	0
487	20250318	134700	770525250	9850	9870	9870	9850	10
488	20250318	134600	770426570	9860	9870	9870	9860	11
489	20250318	134500	770318010	9870	9870	9870	9870	165
490	20250318	134400	768689460	9870	9870	9870	9870	0
491	20250318	134300	768689460	9870	9870	9870	9870	10
492	20250318	134200	768590760	9870	9870	9870	9870	0
493	20250318	134100	768590760	9870	9870	9870	9870	0
494	20250318	134000	768590760	9870	9870	9870	9870	1
495	20250318	133900	768580890	9870	9870	9870	9870	1089
496	20250318	133800	757832460	9860	9860	9860	9860	0
497	20250318	133700	757832460	9860	9850	9860	9850	701
498	20250318	133600	750920700	9850	9850	9850	9850	160
499	20250318	133500	749344700	9850	9850	9850	9850	20
500	20250318	133400	749147700	9840	9850	9850	9840	301
501	20250318	133300	746185850	9850	9840	9850	9840	6
502	20250318	133200	746126800	9840	9840	9840	9840	0
503	20250318	133100	746126800	9840	9850	9850	9840	637
504	20250318	133000	739857350	9850	9850	9850	9850	300
505	20250318	132900	736902350	9850	9860	9860	9850	101
506	20250318	132800	735906500	9850	9850	9850	9850	0
507	20250318	132700	735906500	9850	9850	9850	9850	0
508	20250318	132600	735906500	9850	9850	9850	9850	0
509	20250318	132500	735906500	9850	9850	9850	9850	0
510	20250318	132400	735906500	9850	9870	9870	9850	182
511	20250318	132300	734113110	9890	9890	9890	9890	0
512	20250318	132200	734113110	9890	9890	9890	9890	40
513	20250318	132100	733717510	9890	9890	9890	9890	0
514	20250318	132000	733717510	9890	9890	9890	9890	4
515	20250318	131900	733677950	9900	9900	9900	9900	3
516	20250318	131800	733648250	9900	9900	9900	9900	4
517	20250318	131700	733608650	9900	9900	9900	9900	1
518	20250318	131600	733598750	9900	9900	9900	9900	2
519	20250318	131500	733578950	9900	9900	9900	9900	0
520	20250318	131400	733578950	9900	9860	9900	9860	507
521	20250318	131300	728567700	9860	9860	9860	9860	456
522	20250318	131200	724071540	9860	9860	9860	9860	10
523	20250318	131100	723972940	9860	9860	9860	9860	181
524	20250318	131000	722188280	9860	9860	9860	9860	0
525	20250318	130900	722188280	9860	9860	9860	9860	207
526	20250318	130800	720147260	9860	9880	9880	9860	28
527	20250318	130700	719871080	9880	9880	9880	9880	1
528	20250318	130600	719861200	9890	9890	9890	9890	5
529	20250318	130500	719811750	9900	9900	9900	9900	1
530	20250318	130400	719801850	9860	9860	9860	9860	1
531	20250318	130300	719791990	9870	9870	9870	9870	2
532	20250318	130200	719772250	9890	9890	9890	9890	0
533	20250318	130100	719772250	9890	9890	9890	9890	217
534	20250318	130000	717626120	9890	9890	9890	9890	211
535	20250318	125900	715539330	9870	9870	9870	9870	227
536	20250318	125800	713298840	9860	9860	9860	9860	0
537	20250318	125700	713298840	9860	9860	9860	9860	0
538	20250318	125600	713298840	9860	9860	9860	9860	40
539	20250318	125500	712904440	9860	9860	9860	9860	6
540	20250318	125400	712845280	9860	9860	9860	9860	15
541	20250318	125300	712697380	9860	9860	9860	9860	18
542	20250318	125200	712519900	9870	9870	9870	9870	0
543	20250318	125100	712519900	9870	9860	9870	9860	21
544	20250318	125000	712312830	9860	9860	9860	9860	344
545	20250318	124900	708920990	9850	9850	9850	9850	266
546	20250318	124800	706300890	9860	9860	9860	9860	200
547	20250318	124700	704328890	9860	9860	9860	9860	0
548	20250318	124600	704328890	9860	9860	9860	9860	100
549	20250318	124500	703342890	9860	9860	9860	9860	8
550	20250318	124400	703264010	9860	9860	9860	9860	0
551	20250318	124300	703264010	9860	9880	9880	9860	102
552	20250318	124200	702256290	9880	9890	9890	9880	31
553	20250318	124100	701949710	9890	9890	9890	9890	0
554	20250318	124000	701949710	9890	9890	9890	9890	0
555	20250318	123900	701949710	9890	9890	9890	9890	1
556	20250318	123800	701939820	9840	9840	9840	9840	0
557	20250318	123700	701939820	9840	9840	9840	9840	0
558	20250318	123600	701939820	9840	9840	9840	9840	248
559	20250318	123500	699499500	9840	9840	9840	9840	2
560	20250318	123400	699479820	9830	9830	9830	9830	0
561	20250318	123300	699479820	9830	9830	9830	9830	0
562	20250318	123200	699479820	9830	9830	9830	9830	0
563	20250318	123100	699479820	9830	9830	9830	9830	0
564	20250318	123000	699479820	9830	9830	9830	9830	0
565	20250318	122900	699479820	9830	9830	9830	9830	0
566	20250318	122800	699479820	9830	9830	9830	9830	242
567	20250318	122700	697100960	9840	9860	9860	9840	1100
568	20250318	122600	686275140	9850	9850	9850	9850	0
569	20250318	122500	686275140	9850	9850	9850	9850	370
570	20250318	122400	682630640	9850	9850	9850	9850	0
571	20250318	122300	682630640	9850	9850	9850	9850	0
572	20250318	122200	682630640	9850	9850	9850	9850	0
573	20250318	122100	682630640	9850	9880	9880	9850	2860
574	20250318	122000	654433830	9910	9910	9910	9910	0
575	20250318	121900	654433830	9910	9910	9910	9910	0
576	20250318	121800	654433830	9910	9910	9910	9910	0
577	20250318	121700	654433830	9910	9910	9910	9910	52
578	20250318	121600	653918510	9910	9910	9910	9910	0
579	20250318	121500	653918510	9910	9910	9910	9910	21
580	20250318	121400	653710400	9910	9910	9910	9910	0
581	20250318	121300	653710400	9910	9910	9910	9910	0
582	20250318	121200	653710400	9910	9910	9910	9910	11
583	20250318	121100	653601390	9870	9870	9870	9870	1
584	20250318	121000	653591520	9870	9870	9870	9870	0
585	20250318	120900	653591520	9870	9880	9880	9870	401
586	20250318	120800	649631540	9910	9910	9910	9910	0
587	20250318	120700	649631540	9910	9910	9910	9910	10
588	20250318	120600	649532440	9910	9910	9910	9910	1
589	20250318	120500	649522530	9880	9880	9880	9880	32
590	20250318	120400	649206370	9880	9880	9880	9880	0
591	20250318	120300	649206370	9880	9880	9880	9880	10
592	20250318	120200	649107570	9880	9880	9880	9880	0
593	20250318	120100	649107570	9880	9880	9880	9880	464
594	20250318	120000	644523250	9890	9900	9900	9885	96
595	20250318	115900	643573795	9900	9900	9900	9900	0
596	20250318	115800	643573795	9900	9910	9910	9900	26
597	20250318	115700	643316385	9910	9910	9910	9910	24
598	20250318	115600	643078545	9900	9900	9900	9900	36
599	20250318	115500	642722145	9900	9900	9900	9900	24
600	20250318	115400	642484545	9900	9900	9900	9900	1
601	20250318	115300	642474645	9900	9900	9900	9900	2
602	20250318	115200	642454845	9900	9900	9900	9900	0
603	20250318	115100	642454845	9900	9900	9900	9900	0
604	20250318	115000	642454845	9900	9900	9900	9900	17
605	20250318	114900	642286545	9900	9900	9900	9900	0
606	20250318	114800	642286545	9900	9900	9900	9900	79
607	20250318	114700	641504445	9900	9900	9900	9900	16
608	20250318	114600	641346045	9900	9900	9900	9900	375
609	20250318	114500	637633545	9890	9890	9890	9890	0
610	20250318	114400	637633545	9890	9890	9890	9890	514
611	20250318	114300	632550085	9890	9890	9890	9890	20
612	20250318	114200	632352285	9890	9920	9920	9890	686
613	20250318	114100	625560775	9910	9910	9910	9910	0
614	20250318	114000	625560775	9910	9910	9910	9910	0
615	20250318	113900	625560775	9910	9940	9940	9910	17
616	20250318	113800	625392265	9940	9940	9940	9940	0
617	20250318	113700	625392265	9940	9910	9940	9910	54
618	20250318	113600	624855805	9910	9910	9910	9910	0
619	20250318	113500	624855805	9910	9910	9910	9910	84
620	20250318	113400	624023365	9910	9920	9920	9910	150
621	20250318	113300	622536775	9910	9910	9910	9910	0
622	20250318	113200	622536775	9910	9910	9910	9910	0
623	20250318	113100	622536775	9910	9910	9910	9910	50
624	20250318	113000	622041275	9910	9920	9920	9910	910
625	20250318	112900	613023125	9910	9940	9940	9910	1561
626	20250318	112800	597552115	9940	9940	9940	9940	0
627	20250318	112700	597552115	9940	9940	9940	9940	1
628	20250318	112600	597542175	9940	9940	9940	9940	0
629	20250318	112500	597542175	9940	9910	9940	9910	151
630	20250318	112400	596045735	9910	9910	9910	9910	0
631	20250318	112300	596045735	9910	9910	9910	9910	0
632	20250318	112200	596045735	9910	9910	9910	9910	0
633	20250318	112100	596045735	9910	9910	9910	9910	0
634	20250318	112000	596045735	9910	9910	9910	9910	0
635	20250318	111900	596045735	9910	9910	9910	9910	0
636	20250318	111800	596045735	9910	9910	9910	9910	0
637	20250318	111700	596045735	9910	9910	9910	9910	3
638	20250318	111600	596016005	9920	9920	9925	9920	7
639	20250318	111500	595946560	9920	9920	9920	9920	0
640	20250318	111400	595946560	9920	9920	9920	9920	0
641	20250318	111300	595946560	9920	9920	9920	9920	0
642	20250318	111200	595946560	9920	9920	9920	9920	0
643	20250318	111100	595946560	9920	9920	9920	9920	0
644	20250318	111000	595946560	9920	9920	9920	9920	1
645	20250318	110900	595936640	9910	9920	9920	9910	279
646	20250318	110800	593170510	9920	9940	9940	9920	80
647	20250318	110700	592376360	9950	9950	9950	9950	0
648	20250318	110600	592376360	9950	9950	9950	9950	0
649	20250318	110500	592376360	9950	9950	9950	9950	4
650	20250318	110400	592336560	9930	9930	9930	9930	0
651	20250318	110300	592336560	9930	9930	9930	9930	2
652	20250318	110200	592316700	9950	9950	9950	9950	8
653	20250318	110100	592237100	9930	9930	9930	9930	0
654	20250318	110000	592237100	9930	9930	9930	9930	1
655	20250318	105900	592227170	9930	9930	9930	9930	54
656	20250318	105800	591690950	9930	9930	9930	9930	1
657	20250318	105700	591681020	9980	9960	9980	9960	402
658	20250318	105600	587674960	9930	9930	9930	9930	0
659	20250318	105500	587674960	9930	9930	9930	9930	0
660	20250318	105400	587674960	9930	9940	9960	9930	653
661	20250318	105300	581181145	9940	9900	9940	9900	51
662	20250318	105200	580676205	9940	9940	9940	9940	2
663	20250318	105100	580656325	9920	9910	9920	9910	129
664	20250318	105000	579377315	9900	9900	9900	9900	0
665	20250318	104900	579377315	9900	9900	9900	9900	40
666	20250318	104800	578981315	9910	9910	9910	9910	3
667	20250318	104700	578951585	9910	9910	9910	9910	100
668	20250318	104600	577960585	9890	9890	9890	9890	31
669	20250318	104500	577653995	9880	9880	9880	9880	10
670	20250318	104400	577555195	9860	9860	9860	9860	0
671	20250318	104300	577555195	9860	9880	9880	9860	800
672	20250318	104200	569658655	9920	9890	9920	9890	3
673	20250318	104100	569628955	9890	9890	9890	9890	5
674	20250318	104000	569579505	9880	9880	9880	9880	0
675	20250318	103900	569579505	9880	9880	9880	9880	0
676	20250318	103800	569579505	9880	9880	9880	9880	0
677	20250318	103700	569579505	9880	9880	9880	9880	730
678	20250318	103600	562367105	9890	9900	9900	9890	426
679	20250318	103500	558153945	9900	9900	9900	9900	54
680	20250318	103400	557619345	9900	9900	9900	9900	46
681	20250318	103300	557163945	9900	9900	9900	9900	95
682	20250318	103200	556223445	9900	9900	9900	9900	3
683	20250318	103100	556193745	9900	9900	9900	9900	0
684	20250318	103000	556193745	9900	9920	9920	9900	89
685	20250318	102900	555312185	9920	9920	9920	9920	0
686	20250318	102800	555312185	9920	9920	9920	9920	2
687	20250318	102700	555292345	9920	9920	9920	9920	1
688	20250318	102600	555282425	9930	9930	9930	9930	0
689	20250318	102500	555282425	9930	9930	9930	9930	0
690	20250318	102400	555282425	9930	9930	9930	9930	100
691	20250318	102300	554289425	9900	9930	9930	9900	79
692	20250318	102200	553507295	9900	9900	9900	9900	313
693	20250318	102100	550408595	9910	9920	9920	9910	39
694	20250318	102000	550022085	9900	9900	9900	9900	0
695	20250318	101900	550022085	9900	9900	9900	9900	0
696	20250318	101800	550022085	9900	9930	9930	9900	189
697	20250318	101700	548149785	9900	9900	9900	9900	0
698	20250318	101600	548149785	9900	9900	9900	9900	351
699	20250318	101500	544674885	9900	9900	9900	9900	5
700	20250318	101400	544625385	9900	9900	9900	9900	0
701	20250318	101300	544625385	9900	9900	9900	9900	37
702	20250318	101200	544259085	9930	9930	9930	9930	550
703	20250318	101100	538797585	9930	9900	9930	9900	217
704	20250318	101000	536644085	9900	9880	9900	9870	204
705	20250318	100900	534629425	9870	9900	9900	9870	271
706	20250318	100800	531954565	9870	9880	9880	9870	730
707	20250318	100700	524748565	9870	9900	9900	9870	1104
708	20250318	100600	513842215	9900	9900	9900	9900	0
709	20250318	100500	513842215	9900	9900	9900	9900	247
710	20250318	100400	511396915	9890	9890	9890	9890	0
711	20250318	100300	511396915	9890	9890	9890	9890	216
712	20250318	100200	509260675	9890	9890	9890	9890	2
713	20250318	100100	509240895	9870	9900	9900	9870	580
714	20250318	100000	503503825	9900	9900	9900	9890	159
715	20250318	095900	501929745	9900	9910	9910	9900	1188
716	20250318	095800	490167895	9910	9930	9930	9910	610
717	20250318	095700	484122525	9940	9940	9940	9940	2
718	20250318	095600	484102645	9950	9940	9950	9920	351
719	20250318	095500	480615695	9950	9950	9950	9950	0
720	20250318	095400	480615695	9950	9950	9950	9920	386
721	20250318	095300	476786455	9950	9950	9950	9950	2
722	20250318	095200	476766555	9910	9910	9910	9910	0
723	20250318	095100	476766555	9910	9910	9910	9910	214
724	20250318	095000	474645815	9910	9950	9950	9910	53
725	20250318	094900	474118585	9940	9930	9940	9920	623
726	20250318	094800	467935975	9910	9910	9910	9910	0
727	20250318	094700	467935975	9910	9950	9950	9910	512
728	20250318	094600	462856535	9970	9950	9970	9950	3
729	20250318	094500	462826665	9960	9960	9960	9960	1
730	20250318	094400	462816705	9970	9980	9980	9970	30
731	20250318	094300	462517400	9980	9980	9980	9980	0
732	20250318	094200	462517400	9980	9980	9980	9980	2
733	20250318	094100	462497440	9990	9950	9990	9950	1084
734	20250318	094000	451683940	9950	9890	9950	9890	159
735	20250318	093900	450103560	9930	9890	9940	9880	406
736	20250318	093800	446078250	9940	9930	9940	9930	656
737	20250318	093700	439559510	9870	9870	9870	9870	361
738	20250318	093600	435996440	9870	9850	9930	9760	2723
739	20250318	093500	409163230	9900	9860	9900	9850	478
740	20250318	093400	404446970	9860	9880	9880	9860	1043
741	20250318	093300	394154330	9940	9950	9950	9940	15
742	20250318	093200	394005200	9950	9950	9950	9710	7892
743	20250318	093100	316148550	9990	9950	9990	9950	311
744	20250318	093000	313054060	9950	9990	9990	9950	193
745	20250318	092900	311130300	9960	9960	9960	9950	616
746	20250318	092800	305000300	9960	9990	9990	9960	896
747	20250318	092700	296070730	9990	9990	9990	9990	50
748	20250318	092600	295571230	9970	9970	9970	9970	92
749	20250318	092500	294653990	9970	9980	9980	9970	349
750	20250318	092400	291174210	9990	10020	10020	9990	679
751	20250318	092300	284385840	10020	10010	10020	10010	329
752	20250318	092200	281090260	10000	10040	10040	10000	405
753	20250318	092100	277034540	10010	10040	10040	10010	560
754	20250318	092000	271420940	10040	10040	10040	10040	167
755	20250318	091900	269744260	10050	10050	10050	10050	3
756	20250318	091800	269714110	10040	10040	10040	10040	731
757	20250318	091700	262374870	10030	10030	10030	10030	200
758	20250318	091600	260368870	10040	10040	10040	10040	57
759	20250318	091500	259796590	10040	10020	10040	10020	880
760	20250318	091400	250972400	10040	10060	10060	10020	2864
761	20250318	091300	222212880	10060	10060	10080	10050	2396
762	20250318	091200	198090060	10070	10060	10070	10060	1047
763	20250318	091100	187556915	10060	10040	10080	9990	3748
764	20250318	091000	149878260	10040	9990	10040	9990	2477
765	20250318	090900	125043570	9980	9980	10000	9980	1330
766	20250318	090800	111769570	9980	9990	10000	9980	445
767	20250318	090700	107327220	9980	9960	10000	9960	1824
768	20250318	090600	89127450	9960	9960	9990	9960	456
769	20250318	090500	84582130	9950	9980	9980	9950	1236
770	20250318	090400	72272820	9980	9960	9980	9960	232
771	20250318	090300	69958060	9950	9950	9950	9950	20
772	20250318	090200	69759060	9990	9980	9990	9940	1658
773	20250318	090100	53249450	10020	9940	10020	9930	3900
774	20250318	090000	14291210	9940	9990	9990	9940	1433