KissMeData/425040/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	214500	975329745	7660	7660	7660	7660	6939
3	20250318	214400	975329745	7660	7660	7660	7660	0
4	20250318	214300	975329745	7660	7660	7660	7660	0
5	20250318	214200	975329745	7660	7660	7660	7660	0
6	20250318	214100	975329745	7660	7660	7660	7660	0
7	20250318	214000	975329745	7660	7660	7660	7660	0
8	20250318	213900	975329745	7660	7660	7660	7660	0
9	20250318	213800	975329745	7660	7660	7660	7660	0
10	20250318	213700	975329745	7660	7660	7660	7660	0
11	20250318	213600	975329745	7660	7660	7660	7660	0
12	20250318	213500	975329745	7660	7660	7660	7660	0
13	20250318	213400	975329745	7660	7660	7660	7660	0
14	20250318	213300	975329745	7660	7660	7660	7660	0
15	20250318	213200	975329745	7660	7660	7660	7660	0
16	20250318	213100	975329745	7660	7660	7660	7660	0
17	20250318	213000	975329745	7660	7660	7660	7660	0
18	20250318	212900	975329745	7660	7660	7660	7660	0
19	20250318	212800	975329745	7660	7660	7660	7660	0
20	20250318	212700	975329745	7660	7660	7660	7660	0
21	20250318	212600	975329745	7660	7660	7660	7660	0
22	20250318	212500	975329745	7660	7660	7660	7660	0
23	20250318	212400	975329745	7660	7660	7660	7660	0
24	20250318	212300	975329745	7660	7660	7660	7660	0
25	20250318	212200	975329745	7660	7660	7660	7660	0
26	20250318	212100	975329745	7660	7660	7660	7660	0
27	20250318	212000	975329745	7660	7660	7660	7660	0
28	20250318	211900	975329745	7660	7660	7660	7660	0
29	20250318	211800	975329745	7660	7660	7660	7660	0
30	20250318	211700	975329745	7660	7660	7660	7660	0
31	20250318	211600	975329745	7660	7660	7660	7660	0
32	20250318	211500	975329745	7660	7660	7660	7660	6939
33	20250318	211400	975329745	7660	7660	7660	7660	0
34	20250318	211300	975329745	7660	7660	7660	7660	0
35	20250318	211200	975329745	7660	7660	7660	7660	0
36	20250318	211100	975329745	7660	7660	7660	7660	0
37	20250318	211000	975329745	7660	7660	7660	7660	0
38	20250318	210900	975329745	7660	7660	7660	7660	0
39	20250318	210800	975329745	7660	7660	7660	7660	0
40	20250318	210700	975329745	7660	7660	7660	7660	0
41	20250318	210600	975329745	7660	7660	7660	7660	0
42	20250318	210500	975329745	7660	7660	7660	7660	0
43	20250318	210400	975329745	7660	7660	7660	7660	0
44	20250318	210300	975329745	7660	7660	7660	7660	0
45	20250318	210200	975329745	7660	7660	7660	7660	0
46	20250318	210100	975329745	7660	7660	7660	7660	0
47	20250318	210000	975329745	7660	7660	7660	7660	0
48	20250318	205900	975329745	7660	7660	7660	7660	0
49	20250318	205800	975329745	7660	7660	7660	7660	0
50	20250318	205700	975329745	7660	7660	7660	7660	0
51	20250318	205600	975329745	7660	7660	7660	7660	0
52	20250318	205500	975329745	7660	7660	7660	7660	0
53	20250318	205400	975329745	7660	7660	7660	7660	0
54	20250318	205300	975329745	7660	7660	7660	7660	0
55	20250318	205200	975329745	7660	7660	7660	7660	0
56	20250318	205100	975329745	7660	7660	7660	7660	0
57	20250318	205000	975329745	7660	7660	7660	7660	0
58	20250318	204900	975329745	7660	7660	7660	7660	0
59	20250318	204800	975329745	7660	7660	7660	7660	0
60	20250318	204700	975329745	7660	7660	7660	7660	0
61	20250318	204600	975329745	7660	7660	7660	7660	0
62	20250318	204500	975329745	7660	7660	7660	7660	6939
63	20250318	204400	975329745	7660	7660	7660	7660	0
64	20250318	204300	975329745	7660	7660	7660	7660	0
65	20250318	204200	975329745	7660	7660	7660	7660	0
66	20250318	204100	975329745	7660	7660	7660	7660	0
67	20250318	204000	975329745	7660	7660	7660	7660	0
68	20250318	203900	975329745	7660	7660	7660	7660	0
69	20250318	203800	975329745	7660	7660	7660	7660	0
70	20250318	203700	975329745	7660	7660	7660	7660	0
71	20250318	203600	975329745	7660	7660	7660	7660	0
72	20250318	203500	975329745	7660	7660	7660	7660	0
73	20250318	203400	975329745	7660	7660	7660	7660	0
74	20250318	203300	975329745	7660	7660	7660	7660	0
75	20250318	203200	975329745	7660	7660	7660	7660	0
76	20250318	203100	975329745	7660	7660	7660	7660	0
77	20250318	203000	975329745	7660	7660	7660	7660	0
78	20250318	202900	975329745	7660	7660	7660	7660	0
79	20250318	202800	975329745	7660	7660	7660	7660	0
80	20250318	202700	975329745	7660	7660	7660	7660	0
81	20250318	202600	975329745	7660	7660	7660	7660	0
82	20250318	202500	975329745	7660	7660	7660	7660	0
83	20250318	202400	975329745	7660	7660	7660	7660	0
84	20250318	202300	975329745	7660	7660	7660	7660	0
85	20250318	202200	975329745	7660	7660	7660	7660	0
86	20250318	202100	975329745	7660	7660	7660	7660	0
87	20250318	202000	975329745	7660	7660	7660	7660	0
88	20250318	201900	975329745	7660	7660	7660	7660	0
89	20250318	201800	975329745	7660	7660	7660	7660	0
90	20250318	201700	975329745	7660	7660	7660	7660	0
91	20250318	201600	975329745	7660	7660	7660	7660	0
92	20250318	201500	975329745	7660	7660	7660	7660	6939
93	20250318	201400	975329745	7660	7660	7660	7660	0
94	20250318	201300	975329745	7660	7660	7660	7660	0
95	20250318	201200	975329745	7660	7660	7660	7660	0
96	20250318	201100	975329745	7660	7660	7660	7660	0
97	20250318	201000	975329745	7660	7660	7660	7660	0
98	20250318	200900	975329745	7660	7660	7660	7660	0
99	20250318	200800	975329745	7660	7660	7660	7660	0
100	20250318	200700	975329745	7660	7660	7660	7660	0
101	20250318	200600	975329745	7660	7660	7660	7660	0
102	20250318	200500	975329745	7660	7660	7660	7660	0
103	20250318	200400	975329745	7660	7660	7660	7660	0
104	20250318	200300	975329745	7660	7660	7660	7660	0
105	20250318	200200	975329745	7660	7660	7660	7660	0
106	20250318	200100	975329745	7660	7660	7660	7660	0
107	20250318	200000	975329745	7660	7660	7660	7660	0
108	20250318	195900	975329745	7660	7660	7660	7660	0
109	20250318	195800	975329745	7660	7660	7660	7660	0
110	20250318	195700	975329745	7660	7660	7660	7660	0
111	20250318	195600	975329745	7660	7660	7660	7660	0
112	20250318	195500	975329745	7660	7660	7660	7660	0
113	20250318	195400	975329745	7660	7660	7660	7660	0
114	20250318	195300	975329745	7660	7660	7660	7660	0
115	20250318	195200	975329745	7660	7660	7660	7660	0
116	20250318	195100	975329745	7660	7660	7660	7660	0
117	20250318	195000	975329745	7660	7660	7660	7660	0
118	20250318	194900	975329745	7660	7660	7660	7660	0
119	20250318	194800	975329745	7660	7660	7660	7660	0
120	20250318	194700	975329745	7660	7660	7660	7660	0
121	20250318	194600	975329745	7660	7660	7660	7660	0
122	20250318	194500	975329745	7660	7660	7660	7660	6939
123	20250318	194400	975329745	7660	7660	7660	7660	0
124	20250318	194300	975329745	7660	7660	7660	7660	0
125	20250318	194200	975329745	7660	7660	7660	7660	0
126	20250318	194100	975329745	7660	7660	7660	7660	0
127	20250318	194000	975329745	7660	7660	7660	7660	0
128	20250318	193900	975329745	7660	7660	7660	7660	0
129	20250318	193800	975329745	7660	7660	7660	7660	0
130	20250318	193700	975329745	7660	7660	7660	7660	0
131	20250318	193600	975329745	7660	7660	7660	7660	0
132	20250318	193500	975329745	7660	7660	7660	7660	0
133	20250318	193400	975329745	7660	7660	7660	7660	0
134	20250318	193300	975329745	7660	7660	7660	7660	0
135	20250318	193200	975329745	7660	7660	7660	7660	0
136	20250318	193100	975329745	7660	7660	7660	7660	0
137	20250318	193000	975329745	7660	7660	7660	7660	0
138	20250318	192900	975329745	7660	7660	7660	7660	0
139	20250318	192800	975329745	7660	7660	7660	7660	0
140	20250318	192700	975329745	7660	7660	7660	7660	0
141	20250318	192600	975329745	7660	7660	7660	7660	0
142	20250318	192500	975329745	7660	7660	7660	7660	0
143	20250318	192400	975329745	7660	7660	7660	7660	0
144	20250318	192300	975329745	7660	7660	7660	7660	0
145	20250318	192200	975329745	7660	7660	7660	7660	0
146	20250318	192100	975329745	7660	7660	7660	7660	0
147	20250318	192000	975329745	7660	7660	7660	7660	0
148	20250318	191900	975329745	7660	7660	7660	7660	0
149	20250318	191800	975329745	7660	7660	7660	7660	0
150	20250318	191700	975329745	7660	7660	7660	7660	0
151	20250318	191600	975329745	7660	7660	7660	7660	0
152	20250318	191500	975329745	7660	7660	7660	7660	6939
153	20250318	191400	975329745	7660	7660	7660	7660	0
154	20250318	191300	975329745	7660	7660	7660	7660	0
155	20250318	191200	975329745	7660	7660	7660	7660	0
156	20250318	191100	975329745	7660	7660	7660	7660	0
157	20250318	191000	975329745	7660	7660	7660	7660	0
158	20250318	190900	975329745	7660	7660	7660	7660	0
159	20250318	190800	975329745	7660	7660	7660	7660	0
160	20250318	190700	975329745	7660	7660	7660	7660	0
161	20250318	190600	975329745	7660	7660	7660	7660	0
162	20250318	190500	975329745	7660	7660	7660	7660	0
163	20250318	190400	975329745	7660	7660	7660	7660	0
164	20250318	190300	975329745	7660	7660	7660	7660	0
165	20250318	190200	975329745	7660	7660	7660	7660	0
166	20250318	190100	975329745	7660	7660	7660	7660	0
167	20250318	190000	975329745	7660	7660	7660	7660	0
168	20250318	185900	975329745	7660	7660	7660	7660	0
169	20250318	185800	975329745	7660	7660	7660	7660	0
170	20250318	185700	975329745	7660	7660	7660	7660	0
171	20250318	185600	975329745	7660	7660	7660	7660	0
172	20250318	185500	975329745	7660	7660	7660	7660	0
173	20250318	185400	975329745	7660	7660	7660	7660	0
174	20250318	185300	975329745	7660	7660	7660	7660	0
175	20250318	185200	975329745	7660	7660	7660	7660	0
176	20250318	185100	975329745	7660	7660	7660	7660	0
177	20250318	185000	975329745	7660	7660	7660	7660	0
178	20250318	184900	975329745	7660	7660	7660	7660	0
179	20250318	184800	975329745	7660	7660	7660	7660	0
180	20250318	184700	975329745	7660	7660	7660	7660	0
181	20250318	184600	975329745	7660	7660	7660	7660	0
182	20250318	184500	975329745	7660	7660	7660	7660	6939
183	20250318	184400	975329745	7660	7660	7660	7660	0
184	20250318	184300	975329745	7660	7660	7660	7660	0
185	20250318	184200	975329745	7660	7660	7660	7660	0
186	20250318	184100	975329745	7660	7660	7660	7660	0
187	20250318	184000	975329745	7660	7660	7660	7660	0
188	20250318	183900	975329745	7660	7660	7660	7660	0
189	20250318	183800	975329745	7660	7660	7660	7660	0
190	20250318	183700	975329745	7660	7660	7660	7660	0
191	20250318	183600	975329745	7660	7660	7660	7660	0
192	20250318	183500	975329745	7660	7660	7660	7660	0
193	20250318	183400	975329745	7660	7660	7660	7660	0
194	20250318	183300	975329745	7660	7660	7660	7660	0
195	20250318	183200	975329745	7660	7660	7660	7660	0
196	20250318	183100	975329745	7660	7660	7660	7660	0
197	20250318	183000	975329745	7660	7660	7660	7660	0
198	20250318	182900	975329745	7660	7660	7660	7660	0
199	20250318	182800	975329745	7660	7660	7660	7660	0
200	20250318	182700	975329745	7660	7660	7660	7660	0
201	20250318	182600	975329745	7660	7660	7660	7660	0
202	20250318	182500	975329745	7660	7660	7660	7660	0
203	20250318	182400	975329745	7660	7660	7660	7660	0
204	20250318	182300	975329745	7660	7660	7660	7660	0
205	20250318	182200	975329745	7660	7660	7660	7660	0
206	20250318	182100	975329745	7660	7660	7660	7660	0
207	20250318	182000	975329745	7660	7660	7660	7660	0
208	20250318	181900	975329745	7660	7660	7660	7660	0
209	20250318	181800	975329745	7660	7660	7660	7660	0
210	20250318	181700	975329745	7660	7660	7660	7660	0
211	20250318	181600	975329745	7660	7660	7660	7660	0
212	20250318	181500	975329745	7660	7660	7660	7660	6939
213	20250318	181400	975329745	7660	7660	7660	7660	0
214	20250318	181300	975329745	7660	7660	7660	7660	0
215	20250318	181200	975329745	7660	7660	7660	7660	0
216	20250318	181100	975329745	7660	7660	7660	7660	0
217	20250318	181000	975329745	7660	7660	7660	7660	0
218	20250318	180900	975329745	7660	7660	7660	7660	0
219	20250318	180800	975329745	7660	7660	7660	7660	0
220	20250318	180700	975329745	7660	7660	7660	7660	0
221	20250318	180600	975329745	7660	7660	7660	7660	0
222	20250318	180500	975329745	7660	7660	7660	7660	0
223	20250318	180400	975329745	7660	7660	7660	7660	0
224	20250318	180300	975329745	7660	7660	7660	7660	0
225	20250318	180200	975329745	7660	7660	7660	7660	0
226	20250318	180100	975329745	7660	7660	7660	7660	0
227	20250318	180000	975329745	7660	7660	7660	7660	0
228	20250318	175900	975329745	7660	7660	7660	7660	0
229	20250318	175800	975329745	7660	7660	7660	7660	0
230	20250318	175700	975329745	7660	7660	7660	7660	0
231	20250318	175600	975329745	7660	7660	7660	7660	0
232	20250318	175500	975329745	7660	7660	7660	7660	0
233	20250318	175400	975329745	7660	7660	7660	7660	0
234	20250318	175300	975329745	7660	7660	7660	7660	0
235	20250318	175200	975329745	7660	7660	7660	7660	0
236	20250318	175100	975329745	7660	7660	7660	7660	0
237	20250318	175000	975329745	7660	7660	7660	7660	0
238	20250318	174900	975329745	7660	7660	7660	7660	0
239	20250318	174800	975329745	7660	7660	7660	7660	0
240	20250318	174700	975329745	7660	7660	7660	7660	0
241	20250318	174600	975329745	7660	7660	7660	7660	0
242	20250318	174500	975329745	7660	7660	7660	7660	6939
243	20250318	174400	975329745	7660	7660	7660	7660	0
244	20250318	174300	975329745	7660	7660	7660	7660	0
245	20250318	174200	975329745	7660	7660	7660	7660	0
246	20250318	174100	975329745	7660	7660	7660	7660	0
247	20250318	174000	975329745	7660	7660	7660	7660	0
248	20250318	173900	975329745	7660	7660	7660	7660	0
249	20250318	173800	975329745	7660	7660	7660	7660	0
250	20250318	173700	975329745	7660	7660	7660	7660	0
251	20250318	173600	975329745	7660	7660	7660	7660	0
252	20250318	173500	975329745	7660	7660	7660	7660	0
253	20250318	173400	975329745	7660	7660	7660	7660	0
254	20250318	173300	975329745	7660	7660	7660	7660	0
255	20250318	173200	975329745	7660	7660	7660	7660	0
256	20250318	173100	975329745	7660	7660	7660	7660	0
257	20250318	173000	975329745	7660	7660	7660	7660	0
258	20250318	172900	975329745	7660	7660	7660	7660	0
259	20250318	172800	975329745	7660	7660	7660	7660	0
260	20250318	172700	975329745	7660	7660	7660	7660	0
261	20250318	172600	975329745	7660	7660	7660	7660	0
262	20250318	172500	975329745	7660	7660	7660	7660	0
263	20250318	172400	975329745	7660	7660	7660	7660	0
264	20250318	172300	975329745	7660	7660	7660	7660	0
265	20250318	172200	975329745	7660	7660	7660	7660	0
266	20250318	172100	975329745	7660	7660	7660	7660	0
267	20250318	172000	975329745	7660	7660	7660	7660	0
268	20250318	171900	975329745	7660	7660	7660	7660	0
269	20250318	171800	975329745	7660	7660	7660	7660	0
270	20250318	171700	975329745	7660	7660	7660	7660	0
271	20250318	171600	975329745	7660	7660	7660	7660	0
272	20250318	171500	975329745	7660	7660	7660	7660	6939
273	20250318	171400	975329745	7660	7660	7660	7660	0
274	20250318	171300	975329745	7660	7660	7660	7660	0
275	20250318	171200	975329745	7660	7660	7660	7660	0
276	20250318	171100	975329745	7660	7660	7660	7660	0
277	20250318	171000	975329745	7660	7660	7660	7660	0
278	20250318	170900	975329745	7660	7660	7660	7660	0
279	20250318	170800	975329745	7660	7660	7660	7660	0
280	20250318	170700	975329745	7660	7660	7660	7660	0
281	20250318	170600	975329745	7660	7660	7660	7660	0
282	20250318	170500	975329745	7660	7660	7660	7660	0
283	20250318	170400	975329745	7660	7660	7660	7660	0
284	20250318	170300	975329745	7660	7660	7660	7660	0
285	20250318	170200	975329745	7660	7660	7660	7660	0
286	20250318	170100	975329745	7660	7660	7660	7660	0
287	20250318	170000	975329745	7660	7660	7660	7660	0
288	20250318	165900	975329745	7660	7660	7660	7660	0
289	20250318	165800	975329745	7660	7660	7660	7660	0
290	20250318	165700	975329745	7660	7660	7660	7660	0
291	20250318	165600	975329745	7660	7660	7660	7660	0
292	20250318	165500	975329745	7660	7660	7660	7660	0
293	20250318	165400	975329745	7660	7660	7660	7660	0
294	20250318	165300	975329745	7660	7660	7660	7660	0
295	20250318	165200	975329745	7660	7660	7660	7660	0
296	20250318	165100	975329745	7660	7660	7660	7660	0
297	20250318	165000	975329745	7660	7660	7660	7660	0
298	20250318	164900	975329745	7660	7660	7660	7660	0
299	20250318	164800	975329745	7660	7660	7660	7660	0
300	20250318	164700	975329745	7660	7660	7660	7660	0
301	20250318	164600	975329745	7660	7660	7660	7660	0
302	20250318	164500	975329745	7660	7660	7660	7660	6939
303	20250318	164400	975329745	7660	7660	7660	7660	0
304	20250318	164300	975329745	7660	7660	7660	7660	0
305	20250318	164200	975329745	7660	7660	7660	7660	0
306	20250318	164100	975329745	7660	7660	7660	7660	0
307	20250318	164000	975329745	7660	7660	7660	7660	0
308	20250318	163900	975329745	7660	7660	7660	7660	0
309	20250318	163800	975329745	7660	7660	7660	7660	0
310	20250318	163700	975329745	7660	7660	7660	7660	0
311	20250318	163600	975329745	7660	7660	7660	7660	0
312	20250318	163500	975329745	7660	7660	7660	7660	0
313	20250318	163400	975329745	7660	7660	7660	7660	0
314	20250318	163300	975329745	7660	7660	7660	7660	0
315	20250318	163200	975329745	7660	7660	7660	7660	0
316	20250318	163100	975329745	7660	7660	7660	7660	0
317	20250318	163000	975329745	7660	7660	7660	7660	0
318	20250318	162900	975329745	7660	7660	7660	7660	0
319	20250318	162800	975329745	7660	7660	7660	7660	0
320	20250318	162700	975329745	7660	7660	7660	7660	0
321	20250318	162600	975329745	7660	7660	7660	7660	0
322	20250318	162500	975329745	7660	7660	7660	7660	0
323	20250318	162400	975329745	7660	7660	7660	7660	0
324	20250318	162300	975329745	7660	7660	7660	7660	0
325	20250318	162200	975329745	7660	7660	7660	7660	0
326	20250318	162100	975329745	7660	7660	7660	7660	0
327	20250318	162000	975329745	7660	7660	7660	7660	0
328	20250318	161900	975329745	7660	7660	7660	7660	0
329	20250318	161800	975329745	7660	7660	7660	7660	0
330	20250318	161700	975329745	7660	7660	7660	7660	0
331	20250318	161600	975329745	7660	7660	7660	7660	0
332	20250318	161500	975329745	7660	7660	7660	7660	6939
333	20250318	161400	975329745	7660	7660	7660	7660	0
334	20250318	161300	975329745	7660	7660	7660	7660	0
335	20250318	161200	975329745	7660	7660	7660	7660	0
336	20250318	161100	975329745	7660	7660	7660	7660	0
337	20250318	161000	975329745	7660	7660	7660	7660	0
338	20250318	160900	975329745	7660	7660	7660	7660	0
339	20250318	160800	975329745	7660	7660	7660	7660	0
340	20250318	160700	975329745	7660	7660	7660	7660	0
341	20250318	160600	975329745	7660	7660	7660	7660	0
342	20250318	160500	975329745	7660	7660	7660	7660	0
343	20250318	160400	975329745	7660	7660	7660	7660	0
344	20250318	160300	975329745	7660	7660	7660	7660	0
345	20250318	160200	975329745	7660	7660	7660	7660	0
346	20250318	160100	975329745	7660	7660	7660	7660	0
347	20250318	160000	975329745	7660	7660	7660	7660	0
348	20250318	155900	975329745	7660	7660	7660	7660	0
349	20250318	155800	975329745	7660	7660	7660	7660	0
350	20250318	155700	975329745	7660	7660	7660	7660	0
351	20250318	155600	975329745	7660	7660	7660	7660	0
352	20250318	155500	975329745	7660	7660	7660	7660	0
353	20250318	155400	975329745	7660	7660	7660	7660	0
354	20250318	155300	975329745	7660	7660	7660	7660	0
355	20250318	155200	975329745	7660	7660	7660	7660	0
356	20250318	155100	975329745	7660	7660	7660	7660	0
357	20250318	155000	975329745	7660	7660	7660	7660	0
358	20250318	154900	975329745	7660	7660	7660	7660	0
359	20250318	154800	975329745	7660	7660	7660	7660	0
360	20250318	154700	975329745	7660	7660	7660	7660	0
361	20250318	154600	975329745	7660	7660	7660	7660	0
362	20250318	154500	975329745	7660	7660	7660	7660	6939
363	20250318	154400	975329745	7660	7660	7660	7660	0
364	20250318	154300	975329745	7660	7660	7660	7660	0
365	20250318	154200	975329745	7660	7660	7660	7660	0
366	20250318	154100	975329745	7660	7660	7660	7660	0
367	20250318	154000	975329745	7660	7660	7660	7660	0
368	20250318	153900	975329745	7660	7660	7660	7660	0
369	20250318	153800	975329745	7660	7660	7660	7660	0
370	20250318	153700	975329745	7660	7660	7660	7660	0
371	20250318	153600	975329745	7660	7660	7660	7660	0
372	20250318	153500	975329745	7660	7660	7660	7660	0
373	20250318	153400	975329745	7660	7660	7660	7660	0
374	20250318	153300	975329745	7660	7660	7660	7660	0
375	20250318	153200	975329745	7660	7660	7660	7660	0
376	20250318	153100	975329745	7660	7660	7660	7660	0
377	20250318	153000	975329745	7660	7660	7660	7660	6939
378	20250318	152900	922177005	7730	7730	7730	7730	0
379	20250318	152800	922177005	7730	7730	7730	7730	0
380	20250318	152700	922177005	7730	7730	7730	7730	0
381	20250318	152600	922177005	7730	7730	7730	7730	0
382	20250318	152500	922177005	7730	7730	7730	7730	0
383	20250318	152400	922177005	7730	7730	7730	7730	0
384	20250318	152300	922177005	7730	7730	7730	7730	0
385	20250318	152200	922177005	7730	7730	7730	7730	0
386	20250318	152100	922177005	7730	7730	7730	7730	0
387	20250318	152000	922177005	7730	7730	7730	7730	0
388	20250318	151900	922177005	7730	7710	7730	7700	206
389	20250318	151800	920585365	7730	7710	7730	7700	160
390	20250318	151700	919350665	7720	7730	7730	7710	208
391	20250318	151600	917743045	7730	7700	7730	7690	574
392	20250318	151500	913321965	7700	7720	7730	7690	2019
393	20250318	151400	897773475	7730	7720	7730	7700	427
394	20250318	151300	894480605	7740	7730	7740	7730	56
395	20250318	151200	894047615	7740	7730	7740	7690	5285
396	20250318	151100	853323715	7730	7740	7740	7710	792
397	20250318	151000	847209985	7750	7750	7750	7720	1829
398	20250318	150900	833067455	7730	7740	7750	7730	575
399	20250318	150800	828614065	7740	7750	7750	7730	1110
400	20250318	150700	820023255	7730	7760	7760	7730	33
401	20250318	150600	819768015	7730	7750	7750	7730	335
402	20250318	150500	817174065	7740	7750	7750	7740	32
403	20250318	150400	816926085	7760	7760	7760	7730	1906
404	20250318	150300	802171035	7750	7770	7770	7750	225
405	20250318	150200	800425095	7760	7770	7770	7760	71
406	20250318	150100	799873995	7760	7780	7780	7750	332
407	20250318	150000	797298335	7760	7760	7780	7760	87
408	20250318	145900	796623095	7760	7780	7780	7760	66
409	20250318	145800	796110835	7780	7780	7780	7760	232
410	20250318	145700	794308325	7770	7780	7780	7770	172
411	20250318	145600	792971815	7770	7780	7780	7770	102
412	20250318	145500	792178615	7770	7780	7780	7770	163
413	20250318	145400	790910605	7770	7770	7780	7760	96
414	20250318	145300	790164545	7760	7765	7780	7760	509
415	20250318	145200	786205245	7780	7780	7780	7780	15
416	20250318	145100	786088545	7780	7770	7780	7760	310
417	20250318	145000	783680275	7770	7770	7770	7760	36
418	20250318	144900	783400575	7780	7770	7780	7750	408
419	20250318	144800	780234295	7780	7780	7780	7760	699
420	20250318	144700	774800935	7770	7780	7790	7770	121
421	20250318	144600	773859815	7770	7790	7790	7770	174
422	20250318	144500	772505115	7790	7780	7790	7770	138
423	20250318	144400	771431515	7790	7770	7790	7770	412
424	20250318	144300	768226675	7780	7770	7780	7770	139
425	20250318	144200	767146105	7760	7760	7760	7760	1
426	20250318	144100	767138345	7760	7760	7770	7760	75
427	20250318	144000	766556195	7760	7760	7760	7750	114
428	20250318	143900	765671625	7750	7760	7760	7750	87
429	20250318	143800	764996875	7750	7750	7760	7750	57
430	20250318	143700	764554965	7740	7750	7750	7740	41
431	20250318	143600	764237485	7740	7760	7760	7740	740
432	20250318	143500	758495405	7760	7750	7760	7740	37
433	20250318	143400	758208625	7740	7760	7760	7740	59
434	20250318	143300	757751345	7750	7760	7760	7750	112
435	20250318	143200	756883325	7760	7760	7760	7760	3
436	20250318	143100	756860045	7760	7760	7770	7740	677
437	20250318	143000	751613195	7760	7770	7770	7760	6
438	20250318	142900	751566585	7760	7770	7770	7760	55
439	20250318	142800	751139765	7770	7770	7770	7760	47
440	20250318	142700	750774905	7760	7770	7770	7760	247
441	20250318	142600	748858125	7760	7760	7770	7760	198
442	20250318	142500	747320065	7770	7770	7770	7770	5
443	20250318	142400	747281215	7760	7770	7770	7760	96
444	20250318	142300	746536215	7760	7760	7760	7760	32
445	20250318	142200	746287895	7770	7770	7770	7760	27
446	20250318	142100	746078125	7760	7760	7780	7760	32
447	20250318	142000	745829725	7760	7770	7770	7760	151
448	20250318	141900	744656555	7780	7770	7780	7760	148
449	20250318	141800	743506665	7780	7770	7780	7770	37
450	20250318	141700	743219125	7770	7780	7780	7770	29
451	20250318	141600	742993775	7780	7780	7780	7780	3
452	20250318	141500	742970435	7770	7780	7790	7770	92
453	20250318	141400	742255485	7810	7760	7810	7750	1364
454	20250318	141300	731637405	7770	7760	7770	7750	1307
455	20250318	141200	721487335	7760	7760	7770	7750	153
456	20250318	141100	720299735	7760	7750	7760	7750	201
457	20250318	141000	718740645	7760	7760	7760	7760	0
458	20250318	140900	718740645	7760	7760	7770	7750	112
459	20250318	140800	717871565	7760	7750	7760	7750	48
460	20250318	140700	717499415	7750	7760	7760	7750	71
461	20250318	140600	716948755	7760	7750	7760	7750	36
462	20250318	140500	716669715	7750	7750	7760	7750	925
463	20250318	140400	709499815	7750	7760	7760	7750	59
464	20250318	140300	709042555	7760	7750	7760	7740	260
465	20250318	140200	707026425	7760	7760	7760	7740	17
466	20250318	140100	706894725	7740	7740	7760	7740	83
467	20250318	140000	706251765	7760	7760	7760	7760	3
468	20250318	135900	706228485	7740	7760	7760	7740	155
469	20250318	135800	705026605	7760	7760	7760	7750	37
470	20250318	135700	704739805	7750	7750	7750	7750	32
471	20250318	135600	704491805	7750	7740	7750	7740	81
472	20250318	135500	703864385	7750	7750	7750	7750	4
473	20250318	135400	703833385	7740	7740	7740	7740	58
474	20250318	135300	703384465	7750	7750	7750	7750	5
475	20250318	135200	703345715	7740	7750	7760	7740	116
476	20250318	135100	702447105	7740	7760	7760	7740	358
477	20250318	135000	699675605	7760	7750	7760	7750	654
478	20250318	134900	694607055	7750	7760	7760	7750	775
479	20250318	134800	688600655	7750	7760	7760	7750	790
480	20250318	134700	682477845	7750	7750	7760	7750	106
481	20250318	134600	681656125	7750	7750	7760	7750	637
482	20250318	134500	676714825	7750	7750	7760	7750	628
483	20250318	134400	671844795	7760	7750	7760	7750	998
484	20250318	134300	664110265	7750	7760	7770	7750	1136
485	20250318	134200	655295155	7760	7770	7770	7760	30
486	20250318	134100	655062305	7760	7760	7760	7760	3
487	20250318	134000	655039025	7760	7770	7780	7760	894
488	20250318	133900	648092765	7780	7780	7780	7770	414
489	20250318	133800	644875925	7770	7775	7780	7770	99
490	20250318	133700	644106010	7780	7780	7780	7770	31
491	20250318	133600	643865080	7780	7780	7780	7770	135
492	20250318	133500	642815160	7770	7780	7780	7770	40
493	20250318	133400	642504240	7780	7780	7780	7770	43
494	20250318	133300	642169980	7780	7770	7780	7770	46
495	20250318	133200	641812420	7770	7780	7780	7770	41
496	20250318	133100	641493480	7780	7770	7780	7770	40
497	20250318	133000	641182600	7770	7780	7780	7770	28
498	20250318	132900	640965010	7780	7770	7790	7770	195
499	20250318	132800	639449420	7780	7770	7790	7770	134
500	20250318	132700	638406430	7780	7770	7780	7770	632
501	20250318	132600	633495740	7770	7790	7790	7770	179
502	20250318	132500	632103150	7790	7790	7790	7790	0
503	20250318	132400	632103150	7790	7780	7790	7780	112
504	20250318	132300	631231740	7780	7780	7790	7780	38
505	20250318	132200	630936060	7780	7790	7790	7780	24
506	20250318	132100	630749120	7790	7770	7790	7770	536
507	20250318	132000	626579340	7780	7780	7790	7770	229
508	20250318	131900	624797750	7770	7780	7780	7770	174
509	20250318	131800	623444430	7780	7770	7780	7770	48
510	20250318	131700	623071320	7780	7780	7780	7770	75
511	20250318	131600	622488320	7770	7780	7780	7770	67
512	20250318	131500	621967390	7790	7790	7790	7790	3
513	20250318	131400	621944020	7790	7770	7800	7770	29
514	20250318	131300	621718580	7770	7790	7800	7770	1906
515	20250318	131200	606878740	7800	7800	7800	7790	47
516	20250318	131100	606512360	7800	7790	7800	7790	47
517	20250318	131000	606146090	7790	7800	7800	7790	67
518	20250318	130900	605624020	7790	7790	7790	7790	0
519	20250318	130800	605624020	7790	7800	7810	7790	88
520	20250318	130700	604937590	7800	7800	7810	7800	320
521	20250318	130600	602441540	7800	7810	7810	7800	90
522	20250318	130500	601739000	7810	7800	7810	7800	77
523	20250318	130400	601138370	7800	7800	7810	7800	62
524	20250318	130300	600654720	7800	7800	7810	7800	141
525	20250318	130200	599553900	7810	7810	7810	7800	31
526	20250318	130100	599311810	7810	7810	7810	7800	37
527	20250318	130000	599023160	7800	7800	7810	7800	47
528	20250318	125900	598656540	7800	7810	7810	7800	176
529	20250318	125800	597282390	7810	7800	7810	7800	27
530	20250318	125700	597071730	7800	7810	7810	7800	59
531	20250318	125600	596611510	7810	7800	7810	7800	35
532	20250318	125500	596338480	7800	7800	7810	7790	213
533	20250318	125400	594677120	7790	7800	7800	7790	165
534	20250318	125300	593391230	7800	7800	7800	7800	7
535	20250318	125200	593336630	7790	7800	7800	7790	36
536	20250318	125100	593056150	7800	7800	7800	7790	37
537	20250318	125000	592767870	7790	7800	7800	7790	124
538	20250318	124900	591801700	7800	7800	7800	7790	473
539	20250318	124800	588112570	7810	7810	7810	7810	5
540	20250318	124700	588073520	7800	7810	7810	7800	75
541	20250318	124600	587488350	7810	7800	7810	7800	37
542	20250318	124500	587199700	7810	7810	7810	7800	62
543	20250318	124400	586716050	7800	7800	7810	7800	661
544	20250318	124300	581560230	7810	7810	7810	7810	8
545	20250318	124200	581497750	7800	7810	7810	7800	42
546	20250318	124100	581170050	7810	7810	7810	7810	1
547	20250318	124000	581162240	7820	7800	7820	7800	28
548	20250318	123900	580943780	7820	7830	7830	7800	362
549	20250318	123800	578116950	7810	7830	7840	7810	3862
550	20250318	123700	547877170	7820	7830	7840	7820	190
551	20250318	123600	546389950	7830	7830	7830	7830	3
552	20250318	123500	546366460	7820	7840	7840	7820	518
553	20250318	123400	542310780	7830	7830	7840	7830	61
554	20250318	123300	541833130	7840	7840	7840	7840	3
555	20250318	123200	541809610	7830	7840	7840	7830	36
556	20250318	123100	541527690	7830	7840	7840	7830	35
557	20250318	123000	541253620	7830	7830	7840	7830	82
558	20250318	122900	540611530	7840	7850	7850	7830	9
559	20250318	122800	540540960	7850	7840	7850	7840	5
560	20250318	122700	540501740	7840	7820	7850	7820	45
561	20250318	122600	540149330	7850	7850	7850	7850	5
562	20250318	122500	540110080	7850	7850	7850	7850	1
563	20250318	122400	540102230	7850	7850	7850	7820	30
564	20250318	122300	539867480	7850	7850	7850	7850	3
565	20250318	122200	539843930	7850	7850	7850	7820	106
566	20250318	122100	539013910	7850	7850	7850	7850	2
567	20250318	122000	538998210	7830	7840	7840	7830	28
568	20250318	121900	538778940	7850	7840	7850	7830	158
569	20250318	121800	537540880	7850	7850	7850	7850	2
570	20250318	121700	537525180	7850	7820	7850	7820	29
571	20250318	121600	537298340	7850	7850	7850	7850	4
572	20250318	121500	537266940	7850	7850	7850	7850	2
573	20250318	121400	537251240	7830	7820	7830	7820	28
574	20250318	121300	537032250	7830	7820	7830	7820	315
575	20250318	121200	534568930	7820	7820	7820	7820	2
576	20250318	121100	534553290	7820	7840	7840	7820	84
577	20250318	121000	533894790	7840	7840	7840	7810	34
578	20250318	120900	533629040	7840	7820	7840	7820	12
579	20250318	120800	533535160	7820	7830	7830	7820	107
580	20250318	120700	532697380	7830	7810	7830	7810	28
581	20250318	120600	532478640	7840	7850	7850	7840	505
582	20250318	120500	528514410	7850	7850	7850	7850	7
583	20250318	120400	528459460	7850	7810	7850	7810	14
584	20250318	120300	528350000	7800	7840	7840	7800	42
585	20250318	120200	528021830	7830	7840	7840	7830	42
586	20250318	120100	527692570	7840	7840	7840	7840	3
587	20250318	120000	527669050	7840	7840	7840	7800	32
588	20250318	115900	527419250	7840	7840	7840	7840	1
589	20250318	115800	527411410	7820	7830	7830	7820	22
590	20250318	115700	527239170	7830	7830	7830	7800	105
591	20250318	115600	526419820	7840	7830	7840	7810	284
592	20250318	115500	524196100	7840	7830	7840	7830	55
593	20250318	115400	523765420	7840	7820	7840	7820	204
594	20250318	115300	522166080	7800	7800	7830	7800	88
595	20250318	115200	521478520	7820	7810	7820	7810	9
596	20250318	115100	521408150	7820	7830	7830	7820	113
597	20250318	115000	520523460	7830	7830	7830	7800	30
598	20250318	114900	520289310	7830	7830	7830	7830	2
599	20250318	114800	520273650	7830	7830	7830	7830	3
600	20250318	114700	520250160	7830	7830	7830	7800	440
601	20250318	114600	516818010	7800	7830	7830	7800	138
602	20250318	114500	515740250	7800	7810	7840	7800	697
603	20250318	114400	510295000	7810	7820	7830	7810	275
604	20250318	114300	508145760	7810	7830	7830	7810	79
605	20250318	114200	507527760	7830	7830	7830	7830	3
606	20250318	114100	507504270	7830	7830	7830	7830	4
607	20250318	114000	507472950	7800	7830	7830	7800	1550
608	20250318	113900	495379120	7830	7830	7830	7830	5
609	20250318	113800	495339970	7810	7810	7820	7810	166
610	20250318	113700	494042700	7820	7820	7820	7810	427
611	20250318	113600	490703990	7840	7840	7840	7840	5
612	20250318	113500	490664790	7840	7840	7840	7840	4
613	20250318	113400	490633430	7840	7830	7840	7830	4
614	20250318	113300	490602100	7820	7840	7840	7820	83
615	20250318	113200	489951900	7840	7840	7840	7840	3
616	20250318	113100	489928380	7840	7840	7840	7840	5
617	20250318	113000	489889180	7820	7840	7840	7820	32
618	20250318	112900	489638900	7840	7830	7840	7830	4
619	20250318	112800	489607550	7840	7820	7840	7810	16
620	20250318	112700	489482340	7820	7830	7830	7810	136
621	20250318	112600	488418140	7830	7830	7830	7830	5
622	20250318	112500	488378990	7840	7840	7840	7840	18
623	20250318	112400	488237870	7840	7840	7840	7840	2
624	20250318	112300	488222190	7840	7820	7840	7800	237
625	20250318	112200	486371090	7810	7850	7850	7810	162
626	20250318	112100	485104290	7850	7820	7850	7810	76
627	20250318	112000	484509950	7840	7850	7850	7810	159
628	20250318	111900	483266790	7850	7850	7850	7850	3
629	20250318	111800	483243240	7840	7850	7850	7840	4
630	20250318	111700	483211850	7850	7840	7850	7810	29
631	20250318	111600	482985220	7810	7820	7820	7810	535
632	20250318	111500	478801840	7820	7820	7820	7820	10
633	20250318	111400	478723640	7810	7810	7820	7800	55
634	20250318	111300	478293990	7800	7820	7820	7800	14
635	20250318	111200	478184630	7820	7815	7820	7810	140
636	20250318	111100	477090085	7810	7810	7820	7810	5
637	20250318	111000	477051015	7820	7820	7820	7800	385
638	20250318	110900	474044955	7820	7820	7820	7820	3
639	20250318	110800	474021495	7820	7820	7820	7820	11
640	20250318	110700	473935475	7820	7810	7820	7810	30
641	20250318	110600	473701125	7810	7840	7840	7810	512
642	20250318	110500	469696735	7840	7840	7840	7840	2
643	20250318	110400	469681055	7840	7840	7840	7830	25
644	20250318	110300	469485065	7830	7850	7850	7830	30
645	20250318	110200	469250105	7850	7860	7860	7850	18
646	20250318	110100	469108645	7830	7850	7860	7830	79
647	20250318	110000	468487955	7860	7830	7860	7830	241
648	20250318	105900	466600835	7860	7860	7860	7860	6
649	20250318	105800	466553675	7860	7860	7860	7860	3
650	20250318	105700	466530095	7860	7860	7860	7830	30
651	20250318	105600	466295045	7860	7860	7860	7860	3
652	20250318	105500	466271465	7860	7860	7860	7860	2
653	20250318	105400	466255745	7850	7850	7850	7850	4
654	20250318	105300	466224345	7820	7860	7860	7820	30
655	20250318	105200	465989625	7860	7860	7860	7860	2
656	20250318	105100	465973905	7850	7860	7860	7850	55
657	20250318	105000	465541655	7860	7840	7860	7820	119
658	20250318	104900	464608945	7870	7870	7870	7840	115
659	20250318	104800	463707135	7840	7870	7870	7840	608
660	20250318	104700	458935355	7850	7840	7880	7840	35
661	20250318	104600	458660785	7880	7890	7890	7880	4
662	20250318	104500	458629245	7900	7840	7900	7840	1410
663	20250318	104400	447515815	7840	7840	7840	7840	5
664	20250318	104300	447476615	7840	7840	7840	7810	30
665	20250318	104200	447242165	7800	7820	7820	7800	1795
666	20250318	104100	433229035	7840	7840	7840	7840	5
667	20250318	104000	433189835	7820	7840	7840	7820	28
668	20250318	103900	432970815	7840	7840	7840	7840	2
669	20250318	103800	432955135	7840	7810	7840	7810	129
670	20250318	103700	431947455	7810	7820	7830	7810	236
671	20250318	103600	430100005	7830	7830	7830	7830	1
672	20250318	103500	430092175	7830	7830	7830	7810	632
673	20250318	103400	425155735	7830	7830	7830	7830	3
674	20250318	103300	425132245	7830	7830	7830	7820	30
675	20250318	103200	424897595	7820	7820	7820	7820	21
676	20250318	103100	424733375	7820	7810	7820	7810	4
677	20250318	103000	424702105	7820	7840	7840	7810	399
678	20250318	102900	421585085	7840	7840	7840	7840	1
679	20250318	102800	421577245	7840	7840	7840	7840	2
680	20250318	102700	421561565	7840	7840	7840	7840	3
681	20250318	102600	421538045	7810	7830	7830	7810	26
682	20250318	102500	421334725	7840	7820	7840	7810	28
683	20250318	102400	421115715	7810	7840	7850	7810	1034
684	20250318	102300	413000475	7810	7810	7850	7800	1676
685	20250318	102200	399866585	7810	7820	7820	7800	2730
686	20250318	102100	378542115	7820	7840	7840	7820	111
687	20250318	102000	377674015	7830	7830	7830	7820	72
688	20250318	101900	377110555	7830	7830	7830	7830	23
689	20250318	101800	376930465	7830	7830	7830	7830	5
690	20250318	101700	376891315	7830	7830	7830	7820	49
691	20250318	101600	376507665	7820	7820	7820	7820	25
692	20250318	101500	376312165	7840	7840	7840	7840	3
693	20250318	101400	376288645	7830	7840	7840	7820	609
694	20250318	101300	371524975	7830	7830	7830	7830	47
695	20250318	101200	371156965	7830	7850	7850	7830	807
696	20250318	101100	364822065	7870	7870	7870	7870	9
697	20250318	101000	364751235	7850	7850	7850	7850	25
698	20250318	100900	364554985	7850	7840	7870	7840	395
699	20250318	100800	361455635	7840	7830	7840	7830	7
700	20250318	100700	361400795	7840	7840	7840	7840	1
701	20250318	100600	361392955	7820	7820	7840	7820	67
702	20250318	100500	360868955	7820	7850	7850	7820	615
703	20250318	100400	356057455	7830	7840	7840	7830	108
704	20250318	100300	355210765	7840	7820	7840	7820	33
705	20250318	100200	354952595	7840	7830	7840	7820	236
706	20250318	100100	353104125	7830	7840	7840	7830	5
707	20250318	100000	353064945	7820	7820	7830	7820	283
708	20250318	095900	350849965	7820	7820	7830	7820	798
709	20250318	095800	344608785	7820	7860	7865	7820	1703
710	20250318	095700	331239385	7850	7850	7850	7850	34
711	20250318	095600	330972485	7850	7860	7870	7850	90
712	20250318	095500	330265605	7860	7860	7870	7860	31
713	20250318	095400	330021715	7860	7880	7880	7850	2682
714	20250318	095300	308924035	7890	7880	7890	7880	28
715	20250318	095200	308703365	7880	7880	7880	7870	1328
716	20250318	095100	298240125	7880	7880	7880	7880	263
717	20250318	095000	296167685	7890	7890	7890	7880	115
718	20250318	094900	295260345	7920	7920	7920	7920	3
719	20250318	094800	295236585	7920	7920	7920	7920	0
720	20250318	094700	295236585	7920	7890	7920	7880	214
721	20250318	094600	293548145	7890	7930	7930	7890	30
722	20250318	094500	293311315	7930	7930	7930	7930	3
723	20250318	094400	293287525	7930	7930	7930	7930	5
724	20250318	094300	293247875	7890	7880	7890	7880	200
725	20250318	094200	291671245	7880	7900	7900	7880	1191
726	20250318	094100	282269245	7890	7910	7910	7890	14
727	20250318	094000	282158625	7950	7920	7950	7890	98
728	20250318	093900	281383855	7930	7960	8000	7930	1004
729	20250318	093800	273359565	7970	7960	7970	7960	100
730	20250318	093700	272562785	7960	7900	7960	7900	110
731	20250318	093600	271692605	7910	7890	7910	7880	154
732	20250318	093500	270476605	7880	7880	7880	7880	5
733	20250318	093400	270437205	7880	7890	7910	7870	877
734	20250318	093300	263523090	7890	7890	7900	7880	535
735	20250318	093200	259306230	7890	7910	7910	7880	2443
736	20250318	093100	240004170	7950	7940	7950	7910	1663
737	20250318	093000	226814970	7980	7980	7980	7980	3
738	20250318	092900	226791030	7980	7980	7980	7980	3
739	20250318	092800	226767090	7940	7940	7940	7940	1
740	20250318	092700	226759150	7940	7950	7960	7940	120
741	20250318	092600	225805170	7980	7980	7980	7980	3
742	20250318	092500	225781230	7950	7960	7960	7950	112
743	20250318	092400	224889760	7980	7960	7980	7940	1281
744	20250318	092300	214713850	7960	8000	8000	7960	698
745	20250318	092200	209144950	7990	7960	7990	7960	434
746	20250318	092100	205677720	7980	7980	7980	7970	44
747	20250318	092000	205326620	7980	7980	7980	7980	3
748	20250318	091900	205302680	7950	7950	7950	7950	0
749	20250318	091800	205302680	7950	7960	7960	7950	870
750	20250318	091700	198378630	7970	7980	7990	7970	877
751	20250318	091600	191372160	7990	7980	7990	7970	397
752	20250318	091500	188202190	7960	7970	7970	7960	17
753	20250318	091400	188066710	7940	7980	7980	7940	944
754	20250318	091300	180558870	7975	7970	7975	7970	342
755	20250318	091200	177833030	7930	7930	7930	7930	96
756	20250318	091100	177071750	7950	7940	7970	7910	760
757	20250318	091000	171033760	7940	7950	7960	7940	1151
758	20250318	090900	161877330	7950	7970	7970	7950	53
759	20250318	090800	161454980	7930	7930	7940	7930	173
760	20250318	090700	160082790	7950	7980	7990	7950	875
761	20250318	090600	153114780	7990	7990	7990	7990	37
762	20250318	090500	152819150	7990	7930	8000	7860	4707
763	20250318	090400	115569600	8000	8000	8000	8000	0
764	20250318	090300	115569600	8000	7960	8000	7920	3425
765	20250318	090200	88331940	7970	7970	8030	7920	7335
766	20250318	090100	30047360	7960	7980	8020	7960	778
767	20250318	090000	23830620	7950	8010	8030	7950	2811