KissMeData/380540/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	213700	598786838	1340	1340	1340	1340	2702
3	20250318	213600	598786838	1340	1340	1340	1340	0
4	20250318	213500	598786838	1340	1340	1340	1340	0
5	20250318	213400	598786838	1340	1340	1340	1340	0
6	20250318	213300	598786838	1340	1340	1340	1340	0
7	20250318	213200	598786838	1340	1340	1340	1340	0
8	20250318	213100	598786838	1340	1340	1340	1340	0
9	20250318	213000	598786838	1340	1340	1340	1340	0
10	20250318	212900	598786838	1340	1340	1340	1340	0
11	20250318	212800	598786838	1340	1340	1340	1340	0
12	20250318	212700	598786838	1340	1340	1340	1340	0
13	20250318	212600	598786838	1340	1340	1340	1340	0
14	20250318	212500	598786838	1340	1340	1340	1340	0
15	20250318	212400	598786838	1340	1340	1340	1340	0
16	20250318	212300	598786838	1340	1340	1340	1340	0
17	20250318	212200	598786838	1340	1340	1340	1340	0
18	20250318	212100	598786838	1340	1340	1340	1340	0
19	20250318	212000	598786838	1340	1340	1340	1340	0
20	20250318	211900	598786838	1340	1340	1340	1340	0
21	20250318	211800	598786838	1340	1340	1340	1340	0
22	20250318	211700	598786838	1340	1340	1340	1340	0
23	20250318	211600	598786838	1340	1340	1340	1340	0
24	20250318	211500	598786838	1340	1340	1340	1340	0
25	20250318	211400	598786838	1340	1340	1340	1340	0
26	20250318	211300	598786838	1340	1340	1340	1340	0
27	20250318	211200	598786838	1340	1340	1340	1340	0
28	20250318	211100	598786838	1340	1340	1340	1340	0
29	20250318	211000	598786838	1340	1340	1340	1340	0
30	20250318	210900	598786838	1340	1340	1340	1340	0
31	20250318	210800	598786838	1340	1340	1340	1340	0
32	20250318	210700	598786838	1340	1340	1340	1340	2702
33	20250318	210600	598786838	1340	1340	1340	1340	0
34	20250318	210500	598786838	1340	1340	1340	1340	0
35	20250318	210400	598786838	1340	1340	1340	1340	0
36	20250318	210300	598786838	1340	1340	1340	1340	0
37	20250318	210200	598786838	1340	1340	1340	1340	0
38	20250318	210100	598786838	1340	1340	1340	1340	0
39	20250318	210000	598786838	1340	1340	1340	1340	0
40	20250318	205900	598786838	1340	1340	1340	1340	0
41	20250318	205800	598786838	1340	1340	1340	1340	0
42	20250318	205700	598786838	1340	1340	1340	1340	0
43	20250318	205600	598786838	1340	1340	1340	1340	0
44	20250318	205500	598786838	1340	1340	1340	1340	0
45	20250318	205400	598786838	1340	1340	1340	1340	0
46	20250318	205300	598786838	1340	1340	1340	1340	0
47	20250318	205200	598786838	1340	1340	1340	1340	0
48	20250318	205100	598786838	1340	1340	1340	1340	0
49	20250318	205000	598786838	1340	1340	1340	1340	0
50	20250318	204900	598786838	1340	1340	1340	1340	0
51	20250318	204800	598786838	1340	1340	1340	1340	0
52	20250318	204700	598786838	1340	1340	1340	1340	0
53	20250318	204600	598786838	1340	1340	1340	1340	0
54	20250318	204500	598786838	1340	1340	1340	1340	0
55	20250318	204400	598786838	1340	1340	1340	1340	0
56	20250318	204300	598786838	1340	1340	1340	1340	0
57	20250318	204200	598786838	1340	1340	1340	1340	0
58	20250318	204100	598786838	1340	1340	1340	1340	0
59	20250318	204000	598786838	1340	1340	1340	1340	0
60	20250318	203900	598786838	1340	1340	1340	1340	0
61	20250318	203800	598786838	1340	1340	1340	1340	0
62	20250318	203700	598786838	1340	1340	1340	1340	2702
63	20250318	203600	598786838	1340	1340	1340	1340	0
64	20250318	203500	598786838	1340	1340	1340	1340	0
65	20250318	203400	598786838	1340	1340	1340	1340	0
66	20250318	203300	598786838	1340	1340	1340	1340	0
67	20250318	203200	598786838	1340	1340	1340	1340	0
68	20250318	203100	598786838	1340	1340	1340	1340	0
69	20250318	203000	598786838	1340	1340	1340	1340	0
70	20250318	202900	598786838	1340	1340	1340	1340	0
71	20250318	202800	598786838	1340	1340	1340	1340	0
72	20250318	202700	598786838	1340	1340	1340	1340	0
73	20250318	202600	598786838	1340	1340	1340	1340	0
74	20250318	202500	598786838	1340	1340	1340	1340	0
75	20250318	202400	598786838	1340	1340	1340	1340	0
76	20250318	202300	598786838	1340	1340	1340	1340	0
77	20250318	202200	598786838	1340	1340	1340	1340	0
78	20250318	202100	598786838	1340	1340	1340	1340	0
79	20250318	202000	598786838	1340	1340	1340	1340	0
80	20250318	201900	598786838	1340	1340	1340	1340	0
81	20250318	201800	598786838	1340	1340	1340	1340	0
82	20250318	201700	598786838	1340	1340	1340	1340	0
83	20250318	201600	598786838	1340	1340	1340	1340	0
84	20250318	201500	598786838	1340	1340	1340	1340	0
85	20250318	201400	598786838	1340	1340	1340	1340	0
86	20250318	201300	598786838	1340	1340	1340	1340	0
87	20250318	201200	598786838	1340	1340	1340	1340	0
88	20250318	201100	598786838	1340	1340	1340	1340	0
89	20250318	201000	598786838	1340	1340	1340	1340	0
90	20250318	200900	598786838	1340	1340	1340	1340	0
91	20250318	200800	598786838	1340	1340	1340	1340	0
92	20250318	200700	598786838	1340	1340	1340	1340	2702
93	20250318	200600	598786838	1340	1340	1340	1340	0
94	20250318	200500	598786838	1340	1340	1340	1340	0
95	20250318	200400	598786838	1340	1340	1340	1340	0
96	20250318	200300	598786838	1340	1340	1340	1340	0
97	20250318	200200	598786838	1340	1340	1340	1340	0
98	20250318	200100	598786838	1340	1340	1340	1340	0
99	20250318	200000	598786838	1340	1340	1340	1340	0
100	20250318	195900	598786838	1340	1340	1340	1340	0
101	20250318	195800	598786838	1340	1340	1340	1340	0
102	20250318	195700	598786838	1340	1340	1340	1340	0
103	20250318	195600	598786838	1340	1340	1340	1340	0
104	20250318	195500	598786838	1340	1340	1340	1340	0
105	20250318	195400	598786838	1340	1340	1340	1340	0
106	20250318	195300	598786838	1340	1340	1340	1340	0
107	20250318	195200	598786838	1340	1340	1340	1340	0
108	20250318	195100	598786838	1340	1340	1340	1340	0
109	20250318	195000	598786838	1340	1340	1340	1340	0
110	20250318	194900	598786838	1340	1340	1340	1340	0
111	20250318	194800	598786838	1340	1340	1340	1340	0
112	20250318	194700	598786838	1340	1340	1340	1340	0
113	20250318	194600	598786838	1340	1340	1340	1340	0
114	20250318	194500	598786838	1340	1340	1340	1340	0
115	20250318	194400	598786838	1340	1340	1340	1340	0
116	20250318	194300	598786838	1340	1340	1340	1340	0
117	20250318	194200	598786838	1340	1340	1340	1340	0
118	20250318	194100	598786838	1340	1340	1340	1340	0
119	20250318	194000	598786838	1340	1340	1340	1340	0
120	20250318	193900	598786838	1340	1340	1340	1340	0
121	20250318	193800	598786838	1340	1340	1340	1340	0
122	20250318	193700	598786838	1340	1340	1340	1340	2702
123	20250318	193600	598786838	1340	1340	1340	1340	0
124	20250318	193500	598786838	1340	1340	1340	1340	0
125	20250318	193400	598786838	1340	1340	1340	1340	0
126	20250318	193300	598786838	1340	1340	1340	1340	0
127	20250318	193200	598786838	1340	1340	1340	1340	0
128	20250318	193100	598786838	1340	1340	1340	1340	0
129	20250318	193000	598786838	1340	1340	1340	1340	0
130	20250318	192900	598786838	1340	1340	1340	1340	0
131	20250318	192800	598786838	1340	1340	1340	1340	0
132	20250318	192700	598786838	1340	1340	1340	1340	0
133	20250318	192600	598786838	1340	1340	1340	1340	0
134	20250318	192500	598786838	1340	1340	1340	1340	0
135	20250318	192400	598786838	1340	1340	1340	1340	0
136	20250318	192300	598786838	1340	1340	1340	1340	0
137	20250318	192200	598786838	1340	1340	1340	1340	0
138	20250318	192100	598786838	1340	1340	1340	1340	0
139	20250318	192000	598786838	1340	1340	1340	1340	0
140	20250318	191900	598786838	1340	1340	1340	1340	0
141	20250318	191800	598786838	1340	1340	1340	1340	0
142	20250318	191700	598786838	1340	1340	1340	1340	0
143	20250318	191600	598786838	1340	1340	1340	1340	0
144	20250318	191500	598786838	1340	1340	1340	1340	0
145	20250318	191400	598786838	1340	1340	1340	1340	0
146	20250318	191300	598786838	1340	1340	1340	1340	0
147	20250318	191200	598786838	1340	1340	1340	1340	0
148	20250318	191100	598786838	1340	1340	1340	1340	0
149	20250318	191000	598786838	1340	1340	1340	1340	0
150	20250318	190900	598786838	1340	1340	1340	1340	0
151	20250318	190800	598786838	1340	1340	1340	1340	0
152	20250318	190700	598786838	1340	1340	1340	1340	2702
153	20250318	190600	598786838	1340	1340	1340	1340	0
154	20250318	190500	598786838	1340	1340	1340	1340	0
155	20250318	190400	598786838	1340	1340	1340	1340	0
156	20250318	190300	598786838	1340	1340	1340	1340	0
157	20250318	190200	598786838	1340	1340	1340	1340	0
158	20250318	190100	598786838	1340	1340	1340	1340	0
159	20250318	190000	598786838	1340	1340	1340	1340	0
160	20250318	185900	598786838	1340	1340	1340	1340	0
161	20250318	185800	598786838	1340	1340	1340	1340	0
162	20250318	185700	598786838	1340	1340	1340	1340	0
163	20250318	185600	598786838	1340	1340	1340	1340	0
164	20250318	185500	598786838	1340	1340	1340	1340	0
165	20250318	185400	598786838	1340	1340	1340	1340	0
166	20250318	185300	598786838	1340	1340	1340	1340	0
167	20250318	185200	598786838	1340	1340	1340	1340	0
168	20250318	185100	598786838	1340	1340	1340	1340	0
169	20250318	185000	598786838	1340	1340	1340	1340	0
170	20250318	184900	598786838	1340	1340	1340	1340	0
171	20250318	184800	598786838	1340	1340	1340	1340	0
172	20250318	184700	598786838	1340	1340	1340	1340	0
173	20250318	184600	598786838	1340	1340	1340	1340	0
174	20250318	184500	598786838	1340	1340	1340	1340	0
175	20250318	184400	598786838	1340	1340	1340	1340	0
176	20250318	184300	598786838	1340	1340	1340	1340	0
177	20250318	184200	598786838	1340	1340	1340	1340	0
178	20250318	184100	598786838	1340	1340	1340	1340	0
179	20250318	184000	598786838	1340	1340	1340	1340	0
180	20250318	183900	598786838	1340	1340	1340	1340	0
181	20250318	183800	598786838	1340	1340	1340	1340	0
182	20250318	183700	598786838	1340	1340	1340	1340	2702
183	20250318	183600	598786838	1340	1340	1340	1340	0
184	20250318	183500	598786838	1340	1340	1340	1340	0
185	20250318	183400	598786838	1340	1340	1340	1340	0
186	20250318	183300	598786838	1340	1340	1340	1340	0
187	20250318	183200	598786838	1340	1340	1340	1340	0
188	20250318	183100	598786838	1340	1340	1340	1340	0
189	20250318	183000	598786838	1340	1340	1340	1340	0
190	20250318	182900	598786838	1340	1340	1340	1340	0
191	20250318	182800	598786838	1340	1340	1340	1340	0
192	20250318	182700	598786838	1340	1340	1340	1340	0
193	20250318	182600	598786838	1340	1340	1340	1340	0
194	20250318	182500	598786838	1340	1340	1340	1340	0
195	20250318	182400	598786838	1340	1340	1340	1340	0
196	20250318	182300	598786838	1340	1340	1340	1340	0
197	20250318	182200	598786838	1340	1340	1340	1340	0
198	20250318	182100	598786838	1340	1340	1340	1340	0
199	20250318	182000	598786838	1340	1340	1340	1340	0
200	20250318	181900	598786838	1340	1340	1340	1340	0
201	20250318	181800	598786838	1340	1340	1340	1340	0
202	20250318	181700	598786838	1340	1340	1340	1340	0
203	20250318	181600	598786838	1340	1340	1340	1340	0
204	20250318	181500	598786838	1340	1340	1340	1340	0
205	20250318	181400	598786838	1340	1340	1340	1340	0
206	20250318	181300	598786838	1340	1340	1340	1340	0
207	20250318	181200	598786838	1340	1340	1340	1340	0
208	20250318	181100	598786838	1340	1340	1340	1340	0
209	20250318	181000	598786838	1340	1340	1340	1340	0
210	20250318	180900	598786838	1340	1340	1340	1340	0
211	20250318	180800	598786838	1340	1340	1340	1340	0
212	20250318	180700	598786838	1340	1340	1340	1340	2702
213	20250318	180600	598786838	1340	1340	1340	1340	0
214	20250318	180500	598786838	1340	1340	1340	1340	0
215	20250318	180400	598786838	1340	1340	1340	1340	0
216	20250318	180300	598786838	1340	1340	1340	1340	0
217	20250318	180200	598786838	1340	1340	1340	1340	0
218	20250318	180100	598786838	1340	1340	1340	1340	0
219	20250318	180000	598786838	1340	1340	1340	1340	0
220	20250318	175900	598786838	1340	1340	1340	1340	0
221	20250318	175800	598786838	1340	1340	1340	1340	0
222	20250318	175700	598786838	1340	1340	1340	1340	0
223	20250318	175600	598786838	1340	1340	1340	1340	0
224	20250318	175500	598786838	1340	1340	1340	1340	0
225	20250318	175400	598786838	1340	1340	1340	1340	0
226	20250318	175300	598786838	1340	1340	1340	1340	0
227	20250318	175200	598786838	1340	1340	1340	1340	0
228	20250318	175100	598786838	1340	1340	1340	1340	0
229	20250318	175000	598786838	1340	1340	1340	1340	0
230	20250318	174900	598786838	1340	1340	1340	1340	0
231	20250318	174800	598786838	1340	1340	1340	1340	0
232	20250318	174700	598786838	1340	1340	1340	1340	0
233	20250318	174600	598786838	1340	1340	1340	1340	0
234	20250318	174500	598786838	1340	1340	1340	1340	0
235	20250318	174400	598786838	1340	1340	1340	1340	0
236	20250318	174300	598786838	1340	1340	1340	1340	0
237	20250318	174200	598786838	1340	1340	1340	1340	0
238	20250318	174100	598786838	1340	1340	1340	1340	0
239	20250318	174000	598786838	1340	1340	1340	1340	0
240	20250318	173900	598786838	1340	1340	1340	1340	0
241	20250318	173800	598786838	1340	1340	1340	1340	0
242	20250318	173700	598786838	1340	1340	1340	1340	2702
243	20250318	173600	598786838	1340	1340	1340	1340	0
244	20250318	173500	598786838	1340	1340	1340	1340	0
245	20250318	173400	598786838	1340	1340	1340	1340	0
246	20250318	173300	598786838	1340	1340	1340	1340	0
247	20250318	173200	598786838	1340	1340	1340	1340	0
248	20250318	173100	598786838	1340	1340	1340	1340	0
249	20250318	173000	598786838	1340	1340	1340	1340	0
250	20250318	172900	598786838	1340	1340	1340	1340	0
251	20250318	172800	598786838	1340	1340	1340	1340	0
252	20250318	172700	598786838	1340	1340	1340	1340	0
253	20250318	172600	598786838	1340	1340	1340	1340	0
254	20250318	172500	598786838	1340	1340	1340	1340	0
255	20250318	172400	598786838	1340	1340	1340	1340	0
256	20250318	172300	598786838	1340	1340	1340	1340	0
257	20250318	172200	598786838	1340	1340	1340	1340	0
258	20250318	172100	598786838	1340	1340	1340	1340	0
259	20250318	172000	598786838	1340	1340	1340	1340	0
260	20250318	171900	598786838	1340	1340	1340	1340	0
261	20250318	171800	598786838	1340	1340	1340	1340	0
262	20250318	171700	598786838	1340	1340	1340	1340	0
263	20250318	171600	598786838	1340	1340	1340	1340	0
264	20250318	171500	598786838	1340	1340	1340	1340	0
265	20250318	171400	598786838	1340	1340	1340	1340	0
266	20250318	171300	598786838	1340	1340	1340	1340	0
267	20250318	171200	598786838	1340	1340	1340	1340	0
268	20250318	171100	598786838	1340	1340	1340	1340	0
269	20250318	171000	598786838	1340	1340	1340	1340	0
270	20250318	170900	598786838	1340	1340	1340	1340	0
271	20250318	170800	598786838	1340	1340	1340	1340	0
272	20250318	170700	598786838	1340	1340	1340	1340	2702
273	20250318	170600	598786838	1340	1340	1340	1340	0
274	20250318	170500	598786838	1340	1340	1340	1340	0
275	20250318	170400	598786838	1340	1340	1340	1340	0
276	20250318	170300	598786838	1340	1340	1340	1340	0
277	20250318	170200	598786838	1340	1340	1340	1340	0
278	20250318	170100	598786838	1340	1340	1340	1340	0
279	20250318	170000	598786838	1340	1340	1340	1340	0
280	20250318	165900	598786838	1340	1340	1340	1340	0
281	20250318	165800	598786838	1340	1340	1340	1340	0
282	20250318	165700	598786838	1340	1340	1340	1340	0
283	20250318	165600	598786838	1340	1340	1340	1340	0
284	20250318	165500	598786838	1340	1340	1340	1340	0
285	20250318	165400	598786838	1340	1340	1340	1340	0
286	20250318	165300	598786838	1340	1340	1340	1340	0
287	20250318	165200	598786838	1340	1340	1340	1340	0
288	20250318	165100	598786838	1340	1340	1340	1340	0
289	20250318	165000	598786838	1340	1340	1340	1340	0
290	20250318	164900	598786838	1340	1340	1340	1340	0
291	20250318	164800	598786838	1340	1340	1340	1340	0
292	20250318	164700	598786838	1340	1340	1340	1340	0
293	20250318	164600	598786838	1340	1340	1340	1340	0
294	20250318	164500	598786838	1340	1340	1340	1340	0
295	20250318	164400	598786838	1340	1340	1340	1340	0
296	20250318	164300	598786838	1340	1340	1340	1340	0
297	20250318	164200	598786838	1340	1340	1340	1340	0
298	20250318	164100	598786838	1340	1340	1340	1340	0
299	20250318	164000	598786838	1340	1340	1340	1340	0
300	20250318	163900	598786838	1340	1340	1340	1340	0
301	20250318	163800	598786838	1340	1340	1340	1340	0
302	20250318	163700	598786838	1340	1340	1340	1340	2702
303	20250318	163600	598786838	1340	1340	1340	1340	0
304	20250318	163500	598786838	1340	1340	1340	1340	0
305	20250318	163400	598786838	1340	1340	1340	1340	0
306	20250318	163300	598786838	1340	1340	1340	1340	0
307	20250318	163200	598786838	1340	1340	1340	1340	0
308	20250318	163100	598786838	1340	1340	1340	1340	0
309	20250318	163000	598786838	1340	1340	1340	1340	0
310	20250318	162900	598786838	1340	1340	1340	1340	0
311	20250318	162800	598786838	1340	1340	1340	1340	0
312	20250318	162700	598786838	1340	1340	1340	1340	0
313	20250318	162600	598786838	1340	1340	1340	1340	0
314	20250318	162500	598786838	1340	1340	1340	1340	0
315	20250318	162400	598786838	1340	1340	1340	1340	0
316	20250318	162300	598786838	1340	1340	1340	1340	0
317	20250318	162200	598786838	1340	1340	1340	1340	0
318	20250318	162100	598786838	1340	1340	1340	1340	0
319	20250318	162000	598786838	1340	1340	1340	1340	0
320	20250318	161900	598786838	1340	1340	1340	1340	0
321	20250318	161800	598786838	1340	1340	1340	1340	0
322	20250318	161700	598786838	1340	1340	1340	1340	0
323	20250318	161600	598786838	1340	1340	1340	1340	0
324	20250318	161500	598786838	1340	1340	1340	1340	0
325	20250318	161400	598786838	1340	1340	1340	1340	0
326	20250318	161300	598786838	1340	1340	1340	1340	0
327	20250318	161200	598786838	1340	1340	1340	1340	0
328	20250318	161100	598786838	1340	1340	1340	1340	0
329	20250318	161000	598786838	1340	1340	1340	1340	0
330	20250318	160900	598786838	1340	1340	1340	1340	0
331	20250318	160800	598786838	1340	1340	1340	1340	0
332	20250318	160700	598786838	1340	1340	1340	1340	2702
333	20250318	160600	598786838	1340	1340	1340	1340	0
334	20250318	160500	598786838	1340	1340	1340	1340	0
335	20250318	160400	598786838	1340	1340	1340	1340	0
336	20250318	160300	598786838	1340	1340	1340	1340	0
337	20250318	160200	598786838	1340	1340	1340	1340	0
338	20250318	160100	598786838	1340	1340	1340	1340	0
339	20250318	160000	598786838	1340	1340	1340	1340	0
340	20250318	155900	598786838	1340	1340	1340	1340	0
341	20250318	155800	598786838	1340	1340	1340	1340	0
342	20250318	155700	598786838	1340	1340	1340	1340	0
343	20250318	155600	598786838	1340	1340	1340	1340	0
344	20250318	155500	598786838	1340	1340	1340	1340	0
345	20250318	155400	598786838	1340	1340	1340	1340	0
346	20250318	155300	598786838	1340	1340	1340	1340	0
347	20250318	155200	598786838	1340	1340	1340	1340	0
348	20250318	155100	598786838	1340	1340	1340	1340	0
349	20250318	155000	598786838	1340	1340	1340	1340	0
350	20250318	154900	598786838	1340	1340	1340	1340	0
351	20250318	154800	598786838	1340	1340	1340	1340	0
352	20250318	154700	598786838	1340	1340	1340	1340	0
353	20250318	154600	598786838	1340	1340	1340	1340	0
354	20250318	154500	598786838	1340	1340	1340	1340	0
355	20250318	154400	598786838	1340	1340	1340	1340	0
356	20250318	154300	598786838	1340	1340	1340	1340	0
357	20250318	154200	598786838	1340	1340	1340	1340	0
358	20250318	154100	598786838	1340	1340	1340	1340	0
359	20250318	154000	598786838	1340	1340	1340	1340	0
360	20250318	153900	598786838	1340	1340	1340	1340	0
361	20250318	153800	598786838	1340	1340	1340	1340	0
362	20250318	153700	598786838	1340	1340	1340	1340	2702
363	20250318	153600	598786838	1340	1340	1340	1340	0
364	20250318	153500	598786838	1340	1340	1340	1340	0
365	20250318	153400	598786838	1340	1340	1340	1340	0
366	20250318	153300	598786838	1340	1340	1340	1340	0
367	20250318	153200	598786838	1340	1340	1340	1340	0
368	20250318	153100	598786838	1340	1340	1340	1340	0
369	20250318	153000	598786838	1340	1340	1340	1340	2702
370	20250318	152900	595166158	1340	1340	1340	1340	0
371	20250318	152800	595166158	1340	1340	1340	1340	0
372	20250318	152700	595166158	1340	1340	1340	1340	0
373	20250318	152600	595166158	1340	1340	1340	1340	0
374	20250318	152500	595166158	1340	1340	1340	1340	0
375	20250318	152400	595166158	1340	1340	1340	1340	0
376	20250318	152300	595166158	1340	1340	1340	1340	0
377	20250318	152200	595166158	1340	1340	1340	1340	0
378	20250318	152100	595166158	1340	1340	1340	1340	0
379	20250318	152000	595166158	1340	1340	1340	1340	0
380	20250318	151900	595166158	1340	1340	1351	1340	863
381	20250318	151800	594008627	1353	1340	1353	1340	301
382	20250318	151700	593605274	1350	1350	1350	1350	750
383	20250318	151600	592592774	1350	1350	1350	1350	0
384	20250318	151500	592592774	1350	1350	1350	1350	5
385	20250318	151400	592586024	1355	1355	1355	1355	0
386	20250318	151300	592586024	1355	1355	1355	1355	0
387	20250318	151200	592586024	1355	1355	1355	1355	0
388	20250318	151100	592586024	1355	1343	1355	1342	248
389	20250318	151000	592252994	1343	1343	1343	1343	1
390	20250318	150900	592251651	1357	1358	1358	1321	42580
391	20250318	150800	535250602	1360	1360	1360	1360	303
392	20250318	150700	534838522	1360	1360	1360	1360	0
393	20250318	150600	534838522	1360	1360	1360	1358	72
394	20250318	150500	534740742	1358	1358	1358	1358	300
395	20250318	150400	534333342	1360	1360	1360	1360	0
396	20250318	150300	534333342	1360	1360	1360	1360	0
397	20250318	150200	534333342	1360	1358	1360	1358	1347
398	20250318	150100	532502905	1358	1355	1358	1354	1472
399	20250318	150000	530508383	1359	1359	1359	1359	0
400	20250318	145900	530508383	1359	1359	1359	1359	15
401	20250318	145800	530487998	1360	1360	1360	1360	0
402	20250318	145700	530487998	1360	1360	1360	1360	1
403	20250318	145600	530486638	1359	1359	1359	1359	0
404	20250318	145500	530486638	1359	1359	1359	1359	0
405	20250318	145400	530486638	1359	1359	1359	1359	1
406	20250318	145300	530485279	1360	1360	1360	1360	0
407	20250318	145200	530485279	1360	1360	1360	1360	0
408	20250318	145100	530485279	1360	1360	1360	1360	437
409	20250318	145000	529890959	1359	1359	1359	1359	508
410	20250318	144900	529200587	1359	1359	1359	1359	305
411	20250318	144800	528786092	1355	1358	1358	1355	818
412	20250318	144700	527677078	1356	1356	1356	1356	0
413	20250318	144600	527677078	1356	1356	1356	1356	0
414	20250318	144500	527677078	1356	1356	1356	1356	0
415	20250318	144400	527677078	1356	1356	1356	1356	0
416	20250318	144300	527677078	1356	1356	1356	1356	0
417	20250318	144200	527677078	1356	1356	1356	1356	0
418	20250318	144100	527677078	1356	1356	1356	1356	0
419	20250318	144000	527677078	1356	1360	1360	1356	1970
420	20250318	143900	524998598	1363	1363	1363	1363	0
421	20250318	143800	524998598	1363	1363	1363	1363	0
422	20250318	143700	524998598	1363	1363	1363	1363	0
423	20250318	143600	524998598	1363	1363	1363	1363	0
424	20250318	143500	524998598	1363	1363	1363	1363	1
425	20250318	143400	524997235	1360	1360	1360	1360	210
426	20250318	143300	524711635	1360	1360	1360	1360	0
427	20250318	143200	524711635	1360	1360	1360	1360	0
428	20250318	143100	524711635	1360	1360	1360	1360	0
429	20250318	143000	524711635	1360	1355	1360	1355	5
430	20250318	142900	524704845	1360	1360	1360	1360	0
431	20250318	142800	524704845	1360	1360	1360	1360	0
432	20250318	142700	524704845	1360	1364	1364	1355	74
433	20250318	142600	524604210	1361	1362	1362	1361	3
434	20250318	142500	524600125	1365	1365	1365	1365	0
435	20250318	142400	524600125	1365	1365	1365	1365	2
436	20250318	142300	524597395	1365	1365	1365	1365	0
437	20250318	142200	524597395	1365	1365	1365	1365	0
438	20250318	142100	524597395	1365	1365	1365	1365	200
439	20250318	142000	524324395	1365	1360	1365	1360	279
440	20250318	141900	523944754	1360	1353	1360	1353	1667
441	20250318	141800	521678517	1359	1359	1359	1359	569
442	20250318	141700	520905246	1358	1358	1358	1358	0
443	20250318	141600	520905246	1358	1357	1358	1357	876
444	20250318	141500	519716065	1350	1350	1350	1350	61
445	20250318	141400	519633715	1349	1349	1349	1349	0
446	20250318	141300	519633715	1349	1349	1349	1349	0
447	20250318	141200	519633715	1349	1349	1349	1349	0
448	20250318	141100	519633715	1349	1349	1349	1349	0
449	20250318	141000	519633715	1349	1349	1349	1349	0
450	20250318	140900	519633715	1349	1349	1349	1349	0
451	20250318	140800	519633715	1349	1349	1349	1349	0
452	20250318	140700	519633715	1349	1349	1349	1349	0
453	20250318	140600	519633715	1349	1349	1349	1349	0
454	20250318	140500	519633715	1349	1349	1349	1349	215
455	20250318	140400	519343680	1341	1341	1341	1341	0
456	20250318	140300	519343680	1341	1346	1346	1341	917
457	20250318	140200	518111692	1346	1346	1346	1346	1000
458	20250318	140100	516765692	1345	1350	1350	1345	500
459	20250318	140000	516092125	1350	1352	1352	1350	500
460	20250318	135900	515416989	1352	1356	1356	1352	2052
461	20250318	135800	512638290	1356	1356	1356	1356	0
462	20250318	135700	512638290	1356	1356	1356	1356	20
463	20250318	135600	512611170	1359	1359	1359	1359	0
464	20250318	135500	512611170	1359	1359	1359	1359	0
465	20250318	135400	512611170	1359	1359	1359	1359	0
466	20250318	135300	512611170	1359	1359	1359	1359	1812
467	20250318	135200	510148662	1360	1360	1360	1360	0
468	20250318	135100	510148662	1360	1360	1360	1360	32
469	20250318	135000	510105142	1359	1359	1359	1359	357
470	20250318	134900	509619979	1359	1359	1359	1359	0
471	20250318	134800	509619979	1359	1359	1359	1359	200
472	20250318	134700	509348179	1356	1356	1356	1356	0
473	20250318	134600	509348179	1356	1356	1356	1356	0
474	20250318	134500	509348179	1356	1356	1356	1356	0
475	20250318	134400	509348179	1356	1356	1356	1356	0
476	20250318	134300	509348179	1356	1356	1356	1356	0
477	20250318	134200	509348179	1356	1356	1356	1356	0
478	20250318	134100	509348179	1356	1356	1356	1356	0
479	20250318	134000	509348179	1356	1356	1356	1356	0
480	20250318	133900	509348179	1356	1356	1356	1356	468
481	20250318	133800	508713571	1356	1356	1356	1355	804
482	20250318	133700	507623351	1356	1358	1358	1356	594
483	20250318	133600	506817301	1360	1360	1360	1360	200
484	20250318	133500	506545301	1360	1360	1360	1360	361
485	20250318	133400	506054341	1360	1360	1360	1360	1
486	20250318	133300	506052981	1358	1358	1358	1358	7
487	20250318	133200	506043475	1360	1360	1360	1360	0
488	20250318	133100	506043475	1360	1360	1360	1360	0
489	20250318	133000	506043475	1360	1360	1360	1360	0
490	20250318	132900	506043475	1360	1360	1360	1360	0
491	20250318	132800	506043475	1360	1360	1360	1360	0
492	20250318	132700	506043475	1360	1360	1360	1360	0
493	20250318	132600	506043475	1360	1360	1360	1360	1
494	20250318	132500	506042115	1358	1365	1365	1358	2174
495	20250318	132400	503086110	1363	1363	1363	1363	0
496	20250318	132300	503086110	1363	1361	1363	1361	2219
497	20250318	132200	500063702	1360	1360	1360	1360	213
498	20250318	132100	499774022	1361	1361	1361	1361	1
499	20250318	132000	499772661	1360	1360	1360	1360	0
500	20250318	131900	499772661	1360	1360	1360	1360	0
501	20250318	131800	499772661	1360	1362	1362	1360	496
502	20250318	131700	499097501	1355	1355	1355	1355	0
503	20250318	131600	499097501	1355	1355	1355	1355	0
504	20250318	131500	499097501	1355	1355	1355	1355	1
505	20250318	131400	499096146	1361	1361	1361	1361	0
506	20250318	131300	499096146	1361	1361	1361	1361	0
507	20250318	131200	499096146	1361	1361	1361	1361	0
508	20250318	131100	499096146	1361	1361	1361	1361	300
509	20250318	131000	498687846	1361	1361	1361	1361	0
510	20250318	130900	498687846	1361	1361	1361	1361	0
511	20250318	130800	498687846	1361	1361	1361	1361	0
512	20250318	130700	498687846	1361	1361	1361	1361	0
513	20250318	130600	498687846	1361	1361	1361	1361	0
514	20250318	130500	498687846	1361	1361	1361	1361	0
515	20250318	130400	498687846	1361	1361	1361	1360	502
516	20250318	130300	498005124	1360	1361	1361	1360	801
517	20250318	130200	496915763	1353	1353	1353	1353	0
518	20250318	130100	496915763	1353	1353	1353	1353	0
519	20250318	130000	496915763	1353	1353	1353	1353	0
520	20250318	125900	496915763	1353	1354	1354	1353	313
521	20250318	125800	496491982	1362	1362	1362	1362	0
522	20250318	125700	496491982	1362	1362	1362	1362	0
523	20250318	125600	496491982	1362	1362	1362	1362	10
524	20250318	125500	496478362	1361	1361	1361	1361	0
525	20250318	125400	496478362	1361	1361	1361	1361	0
526	20250318	125300	496478362	1361	1361	1361	1361	0
527	20250318	125200	496478362	1361	1361	1361	1361	0
528	20250318	125100	496478362	1361	1361	1361	1361	410
529	20250318	125000	495920352	1361	1362	1362	1361	201
530	20250318	124900	495646790	1356	1353	1356	1353	833
531	20250318	124800	494518400	1347	1347	1347	1347	0
532	20250318	124700	494518400	1347	1347	1347	1347	0
533	20250318	124600	494518400	1347	1347	1347	1347	0
534	20250318	124500	494518400	1347	1349	1349	1347	1923
535	20250318	124400	491926773	1348	1355	1355	1347	620
536	20250318	124300	491089746	1366	1366	1366	1366	1
537	20250318	124200	491088380	1360	1363	1363	1360	956
538	20250318	124100	489785361	1363	1363	1363	1363	28
539	20250318	124000	489747197	1363	1363	1363	1363	0
540	20250318	123900	489747197	1363	1363	1363	1363	0
541	20250318	123800	489747197	1363	1363	1363	1363	0
542	20250318	123700	489747197	1363	1363	1363	1363	0
543	20250318	123600	489747197	1363	1363	1363	1363	1
544	20250318	123500	489745834	1363	1364	1364	1363	7379
545	20250318	123400	479688057	1364	1370	1370	1364	32464
546	20250318	123300	435297622	1379	1379	1379	1379	0
547	20250318	123200	435297622	1379	1374	1379	1371	264
548	20250318	123100	434935667	1374	1374	1374	1374	0
549	20250318	123000	434935667	1374	1374	1374	1374	0
550	20250318	122900	434935667	1374	1374	1374	1374	57
551	20250318	122800	434857349	1374	1372	1374	1372	654
552	20250318	122700	433959021	1372	1372	1372	1372	0
553	20250318	122600	433959021	1372	1372	1372	1372	0
554	20250318	122500	433959021	1372	1372	1372	1372	1866
555	20250318	122400	431398869	1372	1372	1372	1372	3500
556	20250318	122300	426596869	1372	1373	1373	1372	4708
557	20250318	122200	420137420	1373	1374	1374	1373	12425
558	20250318	122100	403075470	1374	1376	1376	1374	3084
559	20250318	122000	398838036	1386	1386	1386	1386	0
560	20250318	121900	398838036	1386	1386	1386	1386	0
561	20250318	121800	398838036	1386	1386	1386	1386	0
562	20250318	121700	398838036	1386	1386	1386	1386	0
563	20250318	121600	398838036	1386	1386	1386	1386	0
564	20250318	121500	398838036	1386	1386	1386	1386	0
565	20250318	121400	398838036	1386	1386	1386	1386	0
566	20250318	121300	398838036	1386	1386	1386	1386	0
567	20250318	121200	398838036	1386	1386	1386	1386	0
568	20250318	121100	398838036	1386	1386	1386	1386	20
569	20250318	121000	398810316	1387	1388	1388	1387	30
570	20250318	120900	398768686	1381	1381	1381	1381	4
571	20250318	120800	398763162	1381	1381	1381	1381	0
572	20250318	120700	398763162	1381	1381	1381	1381	0
573	20250318	120600	398763162	1381	1381	1381	1381	0
574	20250318	120500	398763162	1381	1381	1381	1381	0
575	20250318	120400	398763162	1381	1381	1381	1381	0
576	20250318	120300	398763162	1381	1381	1381	1381	358
577	20250318	120200	398268764	1381	1381	1381	1381	0
578	20250318	120100	398268764	1381	1381	1381	1381	238
579	20250318	120000	397940086	1381	1381	1381	1381	2
580	20250318	115900	397937324	1381	1375	1381	1374	3223
581	20250318	115800	393506781	1377	1377	1377	1377	48
582	20250318	115700	393440685	1381	1381	1381	1381	0
583	20250318	115600	393440685	1381	1381	1381	1381	0
584	20250318	115500	393440685	1381	1381	1381	1381	0
585	20250318	115400	393440685	1381	1381	1381	1381	0
586	20250318	115300	393440685	1381	1381	1381	1381	0
587	20250318	115200	393440685	1381	1381	1381	1381	0
588	20250318	115100	393440685	1381	1381	1381	1381	1
589	20250318	115000	393439304	1383	1383	1383	1383	0
590	20250318	114900	393439304	1383	1383	1383	1383	0
591	20250318	114800	393439304	1383	1383	1383	1383	0
592	20250318	114700	393439304	1383	1383	1383	1383	0
593	20250318	114600	393439304	1383	1383	1383	1383	0
594	20250318	114500	393439304	1383	1383	1383	1383	0
595	20250318	114400	393439304	1383	1383	1383	1383	0
596	20250318	114300	393439304	1383	1383	1383	1383	0
597	20250318	114200	393439304	1383	1383	1383	1383	0
598	20250318	114100	393439304	1383	1383	1383	1383	0
599	20250318	114000	393439304	1383	1383	1383	1383	0
600	20250318	113900	393439304	1383	1383	1383	1383	0
601	20250318	113800	393439304	1383	1383	1383	1383	0
602	20250318	113700	393439304	1383	1383	1383	1383	0
603	20250318	113600	393439304	1383	1383	1383	1383	0
604	20250318	113500	393439304	1383	1383	1383	1383	91
605	20250318	113400	393313451	1384	1385	1385	1384	201
606	20250318	113300	393035266	1385	1382	1388	1382	1342
607	20250318	113200	391176649	1382	1382	1382	1382	0
608	20250318	113100	391176649	1382	1382	1382	1382	0
609	20250318	113000	391176649	1382	1382	1382	1382	0
610	20250318	112900	391176649	1382	1382	1382	1382	0
611	20250318	112800	391176649	1382	1376	1382	1375	1002
612	20250318	112700	389798878	1382	1382	1382	1376	202
613	20250318	112600	389520907	1377	1377	1377	1377	100
614	20250318	112500	389383207	1382	1382	1382	1382	0
615	20250318	112400	389383207	1382	1382	1382	1382	1
616	20250318	112300	389381825	1377	1377	1377	1377	10
617	20250318	112200	389368055	1377	1378	1378	1377	1266
618	20250318	112100	387623522	1378	1378	1378	1378	0
619	20250318	112000	387623522	1378	1381	1381	1378	750
620	20250318	111900	386589953	1382	1382	1382	1382	0
621	20250318	111800	386589953	1382	1382	1382	1382	0
622	20250318	111700	386589953	1382	1382	1382	1382	0
623	20250318	111600	386589953	1382	1381	1382	1377	739
624	20250318	111500	385570121	1385	1385	1385	1385	0
625	20250318	111400	385570121	1385	1385	1385	1385	0
626	20250318	111300	385570121	1385	1385	1385	1385	0
627	20250318	111200	385570121	1385	1385	1385	1385	0
628	20250318	111100	385570121	1385	1385	1385	1385	0
629	20250318	111000	385570121	1385	1386	1386	1385	1311
630	20250318	110900	383754112	1386	1386	1386	1386	700
631	20250318	110800	382783912	1387	1387	1387	1387	0
632	20250318	110700	382783912	1387	1387	1387	1387	0
633	20250318	110600	382783912	1387	1382	1387	1377	5001
634	20250318	110500	375896145	1387	1387	1387	1387	0
635	20250318	110400	375896145	1387	1386	1387	1380	1204
636	20250318	110300	374230692	1386	1386	1386	1386	210
637	20250318	110200	373939632	1385	1385	1385	1385	392
638	20250318	110100	373396712	1385	1385	1385	1385	0
639	20250318	110000	373396712	1385	1385	1385	1385	136
640	20250318	105900	373208352	1385	1385	1385	1385	350
641	20250318	105800	372723602	1380	1380	1380	1380	0
642	20250318	105700	372723602	1380	1380	1380	1380	0
643	20250318	105600	372723602	1380	1380	1380	1380	0
644	20250318	105500	372723602	1380	1380	1380	1380	0
645	20250318	105400	372723602	1380	1380	1380	1380	0
646	20250318	105300	372723602	1380	1380	1380	1380	280
647	20250318	105200	372337202	1379	1379	1379	1379	170
648	20250318	105100	372102772	1380	1380	1380	1380	100
649	20250318	105000	371964772	1379	1379	1379	1379	1
650	20250318	104900	371963393	1379	1379	1379	1379	0
651	20250318	104800	371963393	1379	1379	1379	1379	0
652	20250318	104700	371963393	1379	1379	1379	1379	0
653	20250318	104600	371963393	1379	1379	1379	1379	0
654	20250318	104500	371963393	1379	1379	1379	1379	624
655	20250318	104400	371102897	1385	1385	1385	1385	0
656	20250318	104300	371102897	1385	1385	1385	1385	300
657	20250318	104200	370687397	1379	1379	1379	1379	1
658	20250318	104100	370686018	1379	1379	1379	1379	0
659	20250318	104000	370686018	1379	1379	1385	1379	742
660	20250318	103900	369659800	1385	1379	1385	1379	326
661	20250318	103800	369210240	1380	1380	1380	1380	0
662	20250318	103700	369210240	1380	1380	1380	1380	101
663	20250318	103600	369070860	1384	1385	1385	1384	501
664	20250318	103500	368377475	1379	1379	1379	1379	205
665	20250318	103400	368094780	1380	1380	1380	1380	2
666	20250318	103300	368092020	1378	1378	1378	1378	108
667	20250318	103200	367943196	1378	1377	1378	1377	419
668	20250318	103100	367366138	1378	1381	1381	1378	3155
669	20250318	103000	363016766	1386	1386	1386	1386	0
670	20250318	102900	363016766	1386	1386	1386	1386	0
671	20250318	102800	363016766	1386	1386	1386	1386	0
672	20250318	102700	363016766	1386	1386	1386	1386	0
673	20250318	102600	363016766	1386	1386	1386	1386	0
674	20250318	102500	363016766	1386	1381	1386	1381	248
675	20250318	102400	362674273	1388	1388	1388	1388	0
676	20250318	102300	362674273	1388	1388	1388	1388	8
677	20250318	102200	362663169	1388	1381	1388	1381	2
678	20250318	102100	362660400	1388	1388	1388	1388	0
679	20250318	102000	362660400	1388	1388	1388	1386	3
680	20250318	101900	362656238	1381	1381	1381	1381	100
681	20250318	101800	362518138	1389	1381	1389	1381	99
682	20250318	101700	362381403	1391	1391	1391	1391	0
683	20250318	101600	362381403	1391	1391	1391	1391	0
684	20250318	101500	362381403	1391	1391	1391	1391	9
685	20250318	101400	362368884	1391	1391	1391	1391	1391
686	20250318	101300	360434003	1391	1390	1391	1387	548
687	20250318	101200	359672287	1391	1390	1391	1390	210
688	20250318	101100	359380386	1392	1392	1392	1392	0
689	20250318	101000	359380386	1392	1392	1392	1392	2
690	20250318	100900	359377602	1388	1390	1390	1388	3155
691	20250318	100800	354992156	1392	1387	1392	1387	2521
692	20250318	100700	351492122	1386	1386	1386	1386	3
693	20250318	100600	351487964	1387	1387	1387	1387	1
694	20250318	100500	351486577	1386	1386	1386	1386	0
695	20250318	100400	351486577	1386	1381	1386	1381	3
696	20250318	100300	351482429	1381	1381	1381	1381	0
697	20250318	100200	351482429	1381	1379	1381	1379	817
698	20250318	100100	350354628	1381	1381	1381	1381	0
699	20250318	100000	350354628	1381	1381	1381	1381	1000
700	20250318	095900	348973628	1381	1381	1381	1381	0
701	20250318	095800	348973628	1381	1381	1381	1381	2000
702	20250318	095700	346211628	1388	1388	1388	1388	0
703	20250318	095600	346211628	1388	1388	1388	1388	0
704	20250318	095500	346211628	1388	1380	1388	1380	342
705	20250318	095400	345738532	1380	1380	1380	1380	500
706	20250318	095300	345048532	1380	1389	1389	1380	1017
707	20250318	095200	343644896	1394	1394	1394	1394	34
708	20250318	095100	343597500	1394	1393	1397	1393	13712
709	20250318	095000	324470840	1393	1363	1393	1363	17035
710	20250318	094900	301225288	1364	1339	1364	1339	6331
711	20250318	094800	292599998	1340	1331	1340	1331	2752
712	20250318	094700	288913217	1333	1332	1333	1332	1553
713	20250318	094600	286844554	1340	1342	1342	1340	990
714	20250318	094500	285516152	1345	1348	1348	1345	297
715	20250318	094400	285116684	1348	1357	1357	1342	10208
716	20250318	094300	271342222	1351	1358	1358	1351	7575
717	20250318	094200	261073779	1365	1361	1365	1358	852
718	20250318	094100	259915256	1365	1358	1365	1358	152
719	20250318	094000	259708833	1358	1358	1358	1358	8
720	20250318	093900	259697969	1358	1358	1358	1358	0
721	20250318	093800	259697969	1358	1358	1358	1358	0
722	20250318	093700	259697969	1358	1358	1358	1358	1451
723	20250318	093600	257727511	1359	1360	1360	1359	78
724	20250318	093500	257621494	1359	1359	1359	1359	807
725	20250318	093400	256524781	1359	1359	1359	1359	182
726	20250318	093300	256277443	1372	1372	1372	1372	0
727	20250318	093200	256277443	1372	1372	1372	1372	0
728	20250318	093100	256277443	1372	1372	1372	1372	0
729	20250318	093000	256277443	1372	1372	1372	1372	0
730	20250318	092900	256277443	1372	1372	1372	1372	0
731	20250318	092800	256277443	1372	1372	1372	1372	0
732	20250318	092700	256277443	1372	1372	1372	1372	0
733	20250318	092600	256277443	1372	1372	1372	1372	0
734	20250318	092500	256277443	1372	1370	1372	1370	2064
735	20250318	092400	253447397	1371	1371	1371	1371	1
736	20250318	092300	253446026	1356	1356	1356	1356	133
737	20250318	092200	253265678	1356	1372	1372	1356	1500
738	20250318	092100	251222674	1375	1383	1392	1375	87412
739	20250318	092000	130756331	1382	1387	1387	1382	20488
740	20250318	091900	102434037	1387	1387	1387	1387	200
741	20250318	091800	102156637	1395	1395	1395	1395	1
742	20250318	091700	102155242	1387	1388	1395	1387	177
743	20250318	091600	101909635	1391	1389	1398	1388	5932
744	20250318	091500	93650197	1388	1384	1388	1384	1731
745	20250318	091400	91253793	1391	1392	1392	1391	1223
746	20250318	091300	89552500	1392	1393	1396	1392	225
747	20250318	091200	89238991	1407	1407	1407	1407	4091
748	20250318	091100	83482954	1388	1384	1407	1384	2919
749	20250318	091000	79409193	1383	1383	1383	1383	1
750	20250318	090900	79407810	1381	1381	1381	1381	1
751	20250318	090800	79406429	1400	1392	1400	1379	218
752	20250318	090700	79104141	1378	1367	1378	1367	6252
753	20250318	090600	70509386	1360	1367	1367	1360	634
754	20250318	090500	69643576	1367	1360	1367	1360	1961
755	20250318	090400	66971411	1350	1351	1360	1350	1285
756	20250318	090300	65236316	1351	1350	1351	1350	221
757	20250318	090200	64937854	1351	1351	1351	1350	6835
758	20250318	090100	55704338	1351	1356	1356	1351	1535
759	20250318	090000	53630000	1356	1407	1450	1356	38058