KissMeData/457370/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215500	356249000	9200	9200	9200	9200	898
3	20250318	215400	356249000	9200	9200	9200	9200	0
4	20250318	215300	356249000	9200	9200	9200	9200	0
5	20250318	215200	356249000	9200	9200	9200	9200	0
6	20250318	215100	356249000	9200	9200	9200	9200	0
7	20250318	215000	356249000	9200	9200	9200	9200	0
8	20250318	214900	356249000	9200	9200	9200	9200	0
9	20250318	214800	356249000	9200	9200	9200	9200	0
10	20250318	214700	356249000	9200	9200	9200	9200	0
11	20250318	214600	356249000	9200	9200	9200	9200	0
12	20250318	214500	356249000	9200	9200	9200	9200	0
13	20250318	214400	356249000	9200	9200	9200	9200	0
14	20250318	214300	356249000	9200	9200	9200	9200	0
15	20250318	214200	356249000	9200	9200	9200	9200	0
16	20250318	214100	356249000	9200	9200	9200	9200	0
17	20250318	214000	356249000	9200	9200	9200	9200	0
18	20250318	213900	356249000	9200	9200	9200	9200	0
19	20250318	213800	356249000	9200	9200	9200	9200	0
20	20250318	213700	356249000	9200	9200	9200	9200	0
21	20250318	213600	356249000	9200	9200	9200	9200	0
22	20250318	213500	356249000	9200	9200	9200	9200	0
23	20250318	213400	356249000	9200	9200	9200	9200	0
24	20250318	213300	356249000	9200	9200	9200	9200	0
25	20250318	213200	356249000	9200	9200	9200	9200	0
26	20250318	213100	356249000	9200	9200	9200	9200	0
27	20250318	213000	356249000	9200	9200	9200	9200	0
28	20250318	212900	356249000	9200	9200	9200	9200	0
29	20250318	212800	356249000	9200	9200	9200	9200	0
30	20250318	212700	356249000	9200	9200	9200	9200	0
31	20250318	212600	356249000	9200	9200	9200	9200	0
32	20250318	212500	356249000	9200	9200	9200	9200	898
33	20250318	212400	356249000	9200	9200	9200	9200	0
34	20250318	212300	356249000	9200	9200	9200	9200	0
35	20250318	212200	356249000	9200	9200	9200	9200	0
36	20250318	212100	356249000	9200	9200	9200	9200	0
37	20250318	212000	356249000	9200	9200	9200	9200	0
38	20250318	211900	356249000	9200	9200	9200	9200	0
39	20250318	211800	356249000	9200	9200	9200	9200	0
40	20250318	211700	356249000	9200	9200	9200	9200	0
41	20250318	211600	356249000	9200	9200	9200	9200	0
42	20250318	211500	356249000	9200	9200	9200	9200	0
43	20250318	211400	356249000	9200	9200	9200	9200	0
44	20250318	211300	356249000	9200	9200	9200	9200	0
45	20250318	211200	356249000	9200	9200	9200	9200	0
46	20250318	211100	356249000	9200	9200	9200	9200	0
47	20250318	211000	356249000	9200	9200	9200	9200	0
48	20250318	210900	356249000	9200	9200	9200	9200	0
49	20250318	210800	356249000	9200	9200	9200	9200	0
50	20250318	210700	356249000	9200	9200	9200	9200	0
51	20250318	210600	356249000	9200	9200	9200	9200	0
52	20250318	210500	356249000	9200	9200	9200	9200	0
53	20250318	210400	356249000	9200	9200	9200	9200	0
54	20250318	210300	356249000	9200	9200	9200	9200	0
55	20250318	210200	356249000	9200	9200	9200	9200	0
56	20250318	210100	356249000	9200	9200	9200	9200	0
57	20250318	210000	356249000	9200	9200	9200	9200	0
58	20250318	205900	356249000	9200	9200	9200	9200	0
59	20250318	205800	356249000	9200	9200	9200	9200	0
60	20250318	205700	356249000	9200	9200	9200	9200	0
61	20250318	205600	356249000	9200	9200	9200	9200	0
62	20250318	205500	356249000	9200	9200	9200	9200	898
63	20250318	205400	356249000	9200	9200	9200	9200	0
64	20250318	205300	356249000	9200	9200	9200	9200	0
65	20250318	205200	356249000	9200	9200	9200	9200	0
66	20250318	205100	356249000	9200	9200	9200	9200	0
67	20250318	205000	356249000	9200	9200	9200	9200	0
68	20250318	204900	356249000	9200	9200	9200	9200	0
69	20250318	204800	356249000	9200	9200	9200	9200	0
70	20250318	204700	356249000	9200	9200	9200	9200	0
71	20250318	204600	356249000	9200	9200	9200	9200	0
72	20250318	204500	356249000	9200	9200	9200	9200	0
73	20250318	204400	356249000	9200	9200	9200	9200	0
74	20250318	204300	356249000	9200	9200	9200	9200	0
75	20250318	204200	356249000	9200	9200	9200	9200	0
76	20250318	204100	356249000	9200	9200	9200	9200	0
77	20250318	204000	356249000	9200	9200	9200	9200	0
78	20250318	203900	356249000	9200	9200	9200	9200	0
79	20250318	203800	356249000	9200	9200	9200	9200	0
80	20250318	203700	356249000	9200	9200	9200	9200	0
81	20250318	203600	356249000	9200	9200	9200	9200	0
82	20250318	203500	356249000	9200	9200	9200	9200	0
83	20250318	203400	356249000	9200	9200	9200	9200	0
84	20250318	203300	356249000	9200	9200	9200	9200	0
85	20250318	203200	356249000	9200	9200	9200	9200	0
86	20250318	203100	356249000	9200	9200	9200	9200	0
87	20250318	203000	356249000	9200	9200	9200	9200	0
88	20250318	202900	356249000	9200	9200	9200	9200	0
89	20250318	202800	356249000	9200	9200	9200	9200	0
90	20250318	202700	356249000	9200	9200	9200	9200	0
91	20250318	202600	356249000	9200	9200	9200	9200	0
92	20250318	202500	356249000	9200	9200	9200	9200	898
93	20250318	202400	356249000	9200	9200	9200	9200	0
94	20250318	202300	356249000	9200	9200	9200	9200	0
95	20250318	202200	356249000	9200	9200	9200	9200	0
96	20250318	202100	356249000	9200	9200	9200	9200	0
97	20250318	202000	356249000	9200	9200	9200	9200	0
98	20250318	201900	356249000	9200	9200	9200	9200	0
99	20250318	201800	356249000	9200	9200	9200	9200	0
100	20250318	201700	356249000	9200	9200	9200	9200	0
101	20250318	201600	356249000	9200	9200	9200	9200	0
102	20250318	201500	356249000	9200	9200	9200	9200	0
103	20250318	201400	356249000	9200	9200	9200	9200	0
104	20250318	201300	356249000	9200	9200	9200	9200	0
105	20250318	201200	356249000	9200	9200	9200	9200	0
106	20250318	201100	356249000	9200	9200	9200	9200	0
107	20250318	201000	356249000	9200	9200	9200	9200	0
108	20250318	200900	356249000	9200	9200	9200	9200	0
109	20250318	200800	356249000	9200	9200	9200	9200	0
110	20250318	200700	356249000	9200	9200	9200	9200	0
111	20250318	200600	356249000	9200	9200	9200	9200	0
112	20250318	200500	356249000	9200	9200	9200	9200	0
113	20250318	200400	356249000	9200	9200	9200	9200	0
114	20250318	200300	356249000	9200	9200	9200	9200	0
115	20250318	200200	356249000	9200	9200	9200	9200	0
116	20250318	200100	356249000	9200	9200	9200	9200	0
117	20250318	200000	356249000	9200	9200	9200	9200	0
118	20250318	195900	356249000	9200	9200	9200	9200	0
119	20250318	195800	356249000	9200	9200	9200	9200	0
120	20250318	195700	356249000	9200	9200	9200	9200	0
121	20250318	195600	356249000	9200	9200	9200	9200	0
122	20250318	195500	356249000	9200	9200	9200	9200	898
123	20250318	195400	356249000	9200	9200	9200	9200	0
124	20250318	195300	356249000	9200	9200	9200	9200	0
125	20250318	195200	356249000	9200	9200	9200	9200	0
126	20250318	195100	356249000	9200	9200	9200	9200	0
127	20250318	195000	356249000	9200	9200	9200	9200	0
128	20250318	194900	356249000	9200	9200	9200	9200	0
129	20250318	194800	356249000	9200	9200	9200	9200	0
130	20250318	194700	356249000	9200	9200	9200	9200	0
131	20250318	194600	356249000	9200	9200	9200	9200	0
132	20250318	194500	356249000	9200	9200	9200	9200	0
133	20250318	194400	356249000	9200	9200	9200	9200	0
134	20250318	194300	356249000	9200	9200	9200	9200	0
135	20250318	194200	356249000	9200	9200	9200	9200	0
136	20250318	194100	356249000	9200	9200	9200	9200	0
137	20250318	194000	356249000	9200	9200	9200	9200	0
138	20250318	193900	356249000	9200	9200	9200	9200	0
139	20250318	193800	356249000	9200	9200	9200	9200	0
140	20250318	193700	356249000	9200	9200	9200	9200	0
141	20250318	193600	356249000	9200	9200	9200	9200	0
142	20250318	193500	356249000	9200	9200	9200	9200	0
143	20250318	193400	356249000	9200	9200	9200	9200	0
144	20250318	193300	356249000	9200	9200	9200	9200	0
145	20250318	193200	356249000	9200	9200	9200	9200	0
146	20250318	193100	356249000	9200	9200	9200	9200	0
147	20250318	193000	356249000	9200	9200	9200	9200	0
148	20250318	192900	356249000	9200	9200	9200	9200	0
149	20250318	192800	356249000	9200	9200	9200	9200	0
150	20250318	192700	356249000	9200	9200	9200	9200	0
151	20250318	192600	356249000	9200	9200	9200	9200	0
152	20250318	192500	356249000	9200	9200	9200	9200	898
153	20250318	192400	356249000	9200	9200	9200	9200	0
154	20250318	192300	356249000	9200	9200	9200	9200	0
155	20250318	192200	356249000	9200	9200	9200	9200	0
156	20250318	192100	356249000	9200	9200	9200	9200	0
157	20250318	192000	356249000	9200	9200	9200	9200	0
158	20250318	191900	356249000	9200	9200	9200	9200	0
159	20250318	191800	356249000	9200	9200	9200	9200	0
160	20250318	191700	356249000	9200	9200	9200	9200	0
161	20250318	191600	356249000	9200	9200	9200	9200	0
162	20250318	191500	356249000	9200	9200	9200	9200	0
163	20250318	191400	356249000	9200	9200	9200	9200	0
164	20250318	191300	356249000	9200	9200	9200	9200	0
165	20250318	191200	356249000	9200	9200	9200	9200	0
166	20250318	191100	356249000	9200	9200	9200	9200	0
167	20250318	191000	356249000	9200	9200	9200	9200	0
168	20250318	190900	356249000	9200	9200	9200	9200	0
169	20250318	190800	356249000	9200	9200	9200	9200	0
170	20250318	190700	356249000	9200	9200	9200	9200	0
171	20250318	190600	356249000	9200	9200	9200	9200	0
172	20250318	190500	356249000	9200	9200	9200	9200	0
173	20250318	190400	356249000	9200	9200	9200	9200	0
174	20250318	190300	356249000	9200	9200	9200	9200	0
175	20250318	190200	356249000	9200	9200	9200	9200	0
176	20250318	190100	356249000	9200	9200	9200	9200	0
177	20250318	190000	356249000	9200	9200	9200	9200	0
178	20250318	185900	356249000	9200	9200	9200	9200	0
179	20250318	185800	356249000	9200	9200	9200	9200	0
180	20250318	185700	356249000	9200	9200	9200	9200	0
181	20250318	185600	356249000	9200	9200	9200	9200	0
182	20250318	185500	356249000	9200	9200	9200	9200	898
183	20250318	185400	356249000	9200	9200	9200	9200	0
184	20250318	185300	356249000	9200	9200	9200	9200	0
185	20250318	185200	356249000	9200	9200	9200	9200	0
186	20250318	185100	356249000	9200	9200	9200	9200	0
187	20250318	185000	356249000	9200	9200	9200	9200	0
188	20250318	184900	356249000	9200	9200	9200	9200	0
189	20250318	184800	356249000	9200	9200	9200	9200	0
190	20250318	184700	356249000	9200	9200	9200	9200	0
191	20250318	184600	356249000	9200	9200	9200	9200	0
192	20250318	184500	356249000	9200	9200	9200	9200	0
193	20250318	184400	356249000	9200	9200	9200	9200	0
194	20250318	184300	356249000	9200	9200	9200	9200	0
195	20250318	184200	356249000	9200	9200	9200	9200	0
196	20250318	184100	356249000	9200	9200	9200	9200	0
197	20250318	184000	356249000	9200	9200	9200	9200	0
198	20250318	183900	356249000	9200	9200	9200	9200	0
199	20250318	183800	356249000	9200	9200	9200	9200	0
200	20250318	183700	356249000	9200	9200	9200	9200	0
201	20250318	183600	356249000	9200	9200	9200	9200	0
202	20250318	183500	356249000	9200	9200	9200	9200	0
203	20250318	183400	356249000	9200	9200	9200	9200	0
204	20250318	183300	356249000	9200	9200	9200	9200	0
205	20250318	183200	356249000	9200	9200	9200	9200	0
206	20250318	183100	356249000	9200	9200	9200	9200	0
207	20250318	183000	356249000	9200	9200	9200	9200	0
208	20250318	182900	356249000	9200	9200	9200	9200	0
209	20250318	182800	356249000	9200	9200	9200	9200	0
210	20250318	182700	356249000	9200	9200	9200	9200	0
211	20250318	182600	356249000	9200	9200	9200	9200	0
212	20250318	182500	356249000	9200	9200	9200	9200	898
213	20250318	182400	356249000	9200	9200	9200	9200	0
214	20250318	182300	356249000	9200	9200	9200	9200	0
215	20250318	182200	356249000	9200	9200	9200	9200	0
216	20250318	182100	356249000	9200	9200	9200	9200	0
217	20250318	182000	356249000	9200	9200	9200	9200	0
218	20250318	181900	356249000	9200	9200	9200	9200	0
219	20250318	181800	356249000	9200	9200	9200	9200	0
220	20250318	181700	356249000	9200	9200	9200	9200	0
221	20250318	181600	356249000	9200	9200	9200	9200	0
222	20250318	181500	356249000	9200	9200	9200	9200	0
223	20250318	181400	356249000	9200	9200	9200	9200	0
224	20250318	181300	356249000	9200	9200	9200	9200	0
225	20250318	181200	356249000	9200	9200	9200	9200	0
226	20250318	181100	356249000	9200	9200	9200	9200	0
227	20250318	181000	356249000	9200	9200	9200	9200	0
228	20250318	180900	356249000	9200	9200	9200	9200	0
229	20250318	180800	356249000	9200	9200	9200	9200	0
230	20250318	180700	356249000	9200	9200	9200	9200	0
231	20250318	180600	356249000	9200	9200	9200	9200	0
232	20250318	180500	356249000	9200	9200	9200	9200	0
233	20250318	180400	356249000	9200	9200	9200	9200	0
234	20250318	180300	356249000	9200	9200	9200	9200	0
235	20250318	180200	356249000	9200	9200	9200	9200	0
236	20250318	180100	356249000	9200	9200	9200	9200	0
237	20250318	180000	356249000	9200	9200	9200	9200	0
238	20250318	175900	356249000	9200	9200	9200	9200	0
239	20250318	175800	356249000	9200	9200	9200	9200	0
240	20250318	175700	356249000	9200	9200	9200	9200	0
241	20250318	175600	356249000	9200	9200	9200	9200	0
242	20250318	175500	356249000	9200	9200	9200	9200	898
243	20250318	175400	356249000	9200	9200	9200	9200	0
244	20250318	175300	356249000	9200	9200	9200	9200	0
245	20250318	175200	356249000	9200	9200	9200	9200	0
246	20250318	175100	356249000	9200	9200	9200	9200	0
247	20250318	175000	356249000	9200	9200	9200	9200	0
248	20250318	174900	356249000	9200	9200	9200	9200	0
249	20250318	174800	356249000	9200	9200	9200	9200	0
250	20250318	174700	356249000	9200	9200	9200	9200	0
251	20250318	174600	356249000	9200	9200	9200	9200	0
252	20250318	174500	356249000	9200	9200	9200	9200	0
253	20250318	174400	356249000	9200	9200	9200	9200	0
254	20250318	174300	356249000	9200	9200	9200	9200	0
255	20250318	174200	356249000	9200	9200	9200	9200	0
256	20250318	174100	356249000	9200	9200	9200	9200	0
257	20250318	174000	356249000	9200	9200	9200	9200	0
258	20250318	173900	356249000	9200	9200	9200	9200	0
259	20250318	173800	356249000	9200	9200	9200	9200	0
260	20250318	173700	356249000	9200	9200	9200	9200	0
261	20250318	173600	356249000	9200	9200	9200	9200	0
262	20250318	173500	356249000	9200	9200	9200	9200	0
263	20250318	173400	356249000	9200	9200	9200	9200	0
264	20250318	173300	356249000	9200	9200	9200	9200	0
265	20250318	173200	356249000	9200	9200	9200	9200	0
266	20250318	173100	356249000	9200	9200	9200	9200	0
267	20250318	173000	356249000	9200	9200	9200	9200	0
268	20250318	172900	356249000	9200	9200	9200	9200	0
269	20250318	172800	356249000	9200	9200	9200	9200	0
270	20250318	172700	356249000	9200	9200	9200	9200	0
271	20250318	172600	356249000	9200	9200	9200	9200	0
272	20250318	172500	356249000	9200	9200	9200	9200	898
273	20250318	172400	356249000	9200	9200	9200	9200	0
274	20250318	172300	356249000	9200	9200	9200	9200	0
275	20250318	172200	356249000	9200	9200	9200	9200	0
276	20250318	172100	356249000	9200	9200	9200	9200	0
277	20250318	172000	356249000	9200	9200	9200	9200	0
278	20250318	171900	356249000	9200	9200	9200	9200	0
279	20250318	171800	356249000	9200	9200	9200	9200	0
280	20250318	171700	356249000	9200	9200	9200	9200	0
281	20250318	171600	356249000	9200	9200	9200	9200	0
282	20250318	171500	356249000	9200	9200	9200	9200	0
283	20250318	171400	356249000	9200	9200	9200	9200	0
284	20250318	171300	356249000	9200	9200	9200	9200	0
285	20250318	171200	356249000	9200	9200	9200	9200	0
286	20250318	171100	356249000	9200	9200	9200	9200	0
287	20250318	171000	356249000	9200	9200	9200	9200	0
288	20250318	170900	356249000	9200	9200	9200	9200	0
289	20250318	170800	356249000	9200	9200	9200	9200	0
290	20250318	170700	356249000	9200	9200	9200	9200	0
291	20250318	170600	356249000	9200	9200	9200	9200	0
292	20250318	170500	356249000	9200	9200	9200	9200	0
293	20250318	170400	356249000	9200	9200	9200	9200	0
294	20250318	170300	356249000	9200	9200	9200	9200	0
295	20250318	170200	356249000	9200	9200	9200	9200	0
296	20250318	170100	356249000	9200	9200	9200	9200	0
297	20250318	170000	356249000	9200	9200	9200	9200	0
298	20250318	165900	356249000	9200	9200	9200	9200	0
299	20250318	165800	356249000	9200	9200	9200	9200	0
300	20250318	165700	356249000	9200	9200	9200	9200	0
301	20250318	165600	356249000	9200	9200	9200	9200	0
302	20250318	165500	356249000	9200	9200	9200	9200	898
303	20250318	165400	356249000	9200	9200	9200	9200	0
304	20250318	165300	356249000	9200	9200	9200	9200	0
305	20250318	165200	356249000	9200	9200	9200	9200	0
306	20250318	165100	356249000	9200	9200	9200	9200	0
307	20250318	165000	356249000	9200	9200	9200	9200	0
308	20250318	164900	356249000	9200	9200	9200	9200	0
309	20250318	164800	356249000	9200	9200	9200	9200	0
310	20250318	164700	356249000	9200	9200	9200	9200	0
311	20250318	164600	356249000	9200	9200	9200	9200	0
312	20250318	164500	356249000	9200	9200	9200	9200	0
313	20250318	164400	356249000	9200	9200	9200	9200	0
314	20250318	164300	356249000	9200	9200	9200	9200	0
315	20250318	164200	356249000	9200	9200	9200	9200	0
316	20250318	164100	356249000	9200	9200	9200	9200	0
317	20250318	164000	356249000	9200	9200	9200	9200	0
318	20250318	163900	356249000	9200	9200	9200	9200	0
319	20250318	163800	356249000	9200	9200	9200	9200	0
320	20250318	163700	356249000	9200	9200	9200	9200	0
321	20250318	163600	356249000	9200	9200	9200	9200	0
322	20250318	163500	356249000	9200	9200	9200	9200	0
323	20250318	163400	356249000	9200	9200	9200	9200	0
324	20250318	163300	356249000	9200	9200	9200	9200	0
325	20250318	163200	356249000	9200	9200	9200	9200	0
326	20250318	163100	356249000	9200	9200	9200	9200	0
327	20250318	163000	356249000	9200	9200	9200	9200	0
328	20250318	162900	356249000	9200	9200	9200	9200	0
329	20250318	162800	356249000	9200	9200	9200	9200	0
330	20250318	162700	356249000	9200	9200	9200	9200	0
331	20250318	162600	356249000	9200	9200	9200	9200	0
332	20250318	162500	356249000	9200	9200	9200	9200	898
333	20250318	162400	356249000	9200	9200	9200	9200	0
334	20250318	162300	356249000	9200	9200	9200	9200	0
335	20250318	162200	356249000	9200	9200	9200	9200	0
336	20250318	162100	356249000	9200	9200	9200	9200	0
337	20250318	162000	356249000	9200	9200	9200	9200	0
338	20250318	161900	356249000	9200	9200	9200	9200	0
339	20250318	161800	356249000	9200	9200	9200	9200	0
340	20250318	161700	356249000	9200	9200	9200	9200	0
341	20250318	161600	356249000	9200	9200	9200	9200	0
342	20250318	161500	356249000	9200	9200	9200	9200	0
343	20250318	161400	356249000	9200	9200	9200	9200	0
344	20250318	161300	356249000	9200	9200	9200	9200	0
345	20250318	161200	356249000	9200	9200	9200	9200	0
346	20250318	161100	356249000	9200	9200	9200	9200	0
347	20250318	161000	356249000	9200	9200	9200	9200	0
348	20250318	160900	356249000	9200	9200	9200	9200	0
349	20250318	160800	356249000	9200	9200	9200	9200	0
350	20250318	160700	356249000	9200	9200	9200	9200	0
351	20250318	160600	356249000	9200	9200	9200	9200	0
352	20250318	160500	356249000	9200	9200	9200	9200	0
353	20250318	160400	356249000	9200	9200	9200	9200	0
354	20250318	160300	356249000	9200	9200	9200	9200	0
355	20250318	160200	356249000	9200	9200	9200	9200	0
356	20250318	160100	356249000	9200	9200	9200	9200	0
357	20250318	160000	356249000	9200	9200	9200	9200	0
358	20250318	155900	356249000	9200	9200	9200	9200	0
359	20250318	155800	356249000	9200	9200	9200	9200	0
360	20250318	155700	356249000	9200	9200	9200	9200	0
361	20250318	155600	356249000	9200	9200	9200	9200	0
362	20250318	155500	356249000	9200	9200	9200	9200	898
363	20250318	155400	356249000	9200	9200	9200	9200	0
364	20250318	155300	356249000	9200	9200	9200	9200	0
365	20250318	155200	356249000	9200	9200	9200	9200	0
366	20250318	155100	356249000	9200	9200	9200	9200	0
367	20250318	155000	356249000	9200	9200	9200	9200	0
368	20250318	154900	356249000	9200	9200	9200	9200	0
369	20250318	154800	356249000	9200	9200	9200	9200	0
370	20250318	154700	356249000	9200	9200	9200	9200	0
371	20250318	154600	356249000	9200	9200	9200	9200	0
372	20250318	154500	356249000	9200	9200	9200	9200	0
373	20250318	154400	356249000	9200	9200	9200	9200	0
374	20250318	154300	356249000	9200	9200	9200	9200	0
375	20250318	154200	356249000	9200	9200	9200	9200	0
376	20250318	154100	356249000	9200	9200	9200	9200	0
377	20250318	154000	356249000	9200	9200	9200	9200	0
378	20250318	153900	356249000	9200	9200	9200	9200	0
379	20250318	153800	356249000	9200	9200	9200	9200	0
380	20250318	153700	356249000	9200	9200	9200	9200	0
381	20250318	153600	356249000	9200	9200	9200	9200	0
382	20250318	153500	356249000	9200	9200	9200	9200	0
383	20250318	153400	356249000	9200	9200	9200	9200	0
384	20250318	153300	356249000	9200	9200	9200	9200	0
385	20250318	153200	356249000	9200	9200	9200	9200	0
386	20250318	153100	356249000	9200	9200	9200	9200	0
387	20250318	153000	356249000	9200	9200	9200	9200	898
388	20250318	152900	347987400	9210	9210	9210	9210	0
389	20250318	152800	347987400	9210	9210	9210	9210	0
390	20250318	152700	347987400	9210	9210	9210	9210	0
391	20250318	152600	347987400	9210	9210	9210	9210	0
392	20250318	152500	347987400	9210	9210	9210	9210	0
393	20250318	152400	347987400	9210	9210	9210	9210	0
394	20250318	152300	347987400	9210	9210	9210	9210	0
395	20250318	152200	347987400	9210	9210	9210	9210	0
396	20250318	152100	347987400	9210	9210	9210	9210	0
397	20250318	152000	347987400	9210	9210	9210	9210	0
398	20250318	151900	347987400	9210	9230	9250	9210	307
399	20250318	151800	345149230	9270	9270	9270	9270	1
400	20250318	151700	345139960	9240	9240	9240	9240	0
401	20250318	151600	345139960	9240	9240	9240	9240	1
402	20250318	151500	345130720	9210	9210	9210	9210	128
403	20250318	151400	343951840	9210	9210	9210	9210	3
404	20250318	151300	343924210	9250	9250	9250	9250	0
405	20250318	151200	343924210	9250	9250	9250	9250	112
406	20250318	151100	342888210	9260	9260	9260	9260	0
407	20250318	151000	342888210	9260	9260	9260	9260	0
408	20250318	150900	342888210	9260	9260	9260	9260	50
409	20250318	150800	342425210	9270	9270	9270	9270	1
410	20250318	150700	342415940	9250	9250	9250	9250	1
411	20250318	150600	342406690	9250	9250	9250	9250	42
412	20250318	150500	342018190	9250	9250	9250	9250	2
413	20250318	150400	341999690	9210	9210	9210	9210	0
414	20250318	150300	341999690	9210	9210	9210	9210	0
415	20250318	150200	341999690	9210	9210	9210	9210	0
416	20250318	150100	341999690	9210	9210	9210	9210	1
417	20250318	150000	341990480	9250	9250	9250	9250	33
418	20250318	145900	341685230	9250	9250	9250	9250	0
419	20250318	145800	341685230	9250	9250	9250	9250	0
420	20250318	145700	341685230	9250	9250	9250	9250	1
421	20250318	145600	341675980	9250	9240	9270	9170	1042
422	20250318	145500	332109920	9230	9230	9230	9230	106
423	20250318	145400	331131540	9230	9230	9230	9230	0
424	20250318	145300	331131540	9230	9230	9230	9230	1
425	20250318	145200	331122310	9170	9170	9170	9170	0
426	20250318	145100	331122310	9170	9170	9170	9170	0
427	20250318	145000	331122310	9170	9170	9170	9170	0
428	20250318	144900	331122310	9170	9170	9170	9170	0
429	20250318	144800	331122310	9170	9170	9170	9170	30
430	20250318	144700	330847210	9170	9170	9170	9170	0
431	20250318	144600	330847210	9170	9170	9170	9170	38
432	20250318	144500	330498750	9230	9230	9230	9230	0
433	20250318	144400	330498750	9230	9230	9230	9230	2
434	20250318	144300	330480290	9230	9180	9230	9160	1500
435	20250318	144200	316672410	9180	9180	9180	9180	62
436	20250318	144100	316103250	9180	9190	9190	9180	425
437	20250318	144000	312200500	9200	9200	9200	9200	35
438	20250318	143900	311878500	9200	9200	9200	9200	35
439	20250318	143800	311556500	9210	9210	9210	9210	6
440	20250318	143700	311501240	9210	9210	9210	9210	0
441	20250318	143600	311501240	9210	9210	9210	9210	0
442	20250318	143500	311501240	9210	9210	9210	9210	0
443	20250318	143400	311501240	9210	9210	9210	9210	4
444	20250318	143300	311464400	9230	9230	9230	9230	0
445	20250318	143200	311464400	9230	9230	9230	9230	0
446	20250318	143100	311464400	9230	9200	9230	9200	2
447	20250318	143000	311445970	9190	9200	9200	9190	250
448	20250318	142900	309146470	9200	9200	9200	9200	220
449	20250318	142800	307122470	9200	9200	9200	9200	5
450	20250318	142700	307076470	9200	9200	9200	9200	150
451	20250318	142600	305696470	9200	9200	9200	9200	0
452	20250318	142500	305696470	9200	9200	9200	9200	0
453	20250318	142400	305696470	9200	9200	9200	9200	22
454	20250318	142300	305494070	9200	9230	9230	9200	1768
455	20250318	142200	289227470	9230	9230	9230	9230	0
456	20250318	142100	289227470	9230	9230	9230	9230	0
457	20250318	142000	289227470	9230	9230	9230	9230	0
458	20250318	141900	289227470	9230	9220	9230	9210	361
459	20250318	141800	285901060	9230	9230	9230	9230	5
460	20250318	141700	285854910	9220	9230	9230	9220	291
461	20250318	141600	283171320	9230	9230	9230	9230	0
462	20250318	141500	283171320	9230	9230	9230	9230	0
463	20250318	141400	283171320	9230	9230	9230	9230	0
464	20250318	141300	283171320	9230	9230	9230	9230	0
465	20250318	141200	283171320	9230	9230	9230	9230	243
466	20250318	141100	280928430	9210	9210	9210	9210	3
467	20250318	141000	280900800	9210	9210	9210	9210	0
468	20250318	140900	280900800	9210	9210	9210	9210	2
469	20250318	140800	280882380	9210	9210	9210	9210	400
470	20250318	140700	277198380	9210	9230	9230	9210	301
471	20250318	140600	274424450	9230	9230	9230	9230	4
472	20250318	140500	274387530	9210	9210	9210	9210	0
473	20250318	140400	274387530	9210	9240	9240	9210	2404
474	20250318	140300	252212560	9250	9250	9250	9250	9
475	20250318	140200	252129310	9250	9250	9250	9250	0
476	20250318	140100	252129310	9250	9250	9250	9250	322
477	20250318	140000	249150810	9290	9290	9290	9290	0
478	20250318	135900	249150810	9290	9290	9290	9290	0
479	20250318	135800	249150810	9290	9290	9290	9290	0
480	20250318	135700	249150810	9290	9290	9290	9290	1
481	20250318	135600	249141520	9280	9280	9280	9280	0
482	20250318	135500	249141520	9280	9260	9280	9260	23
483	20250318	135400	248928140	9250	9250	9250	9250	0
484	20250318	135300	248928140	9250	9250	9250	9250	0
485	20250318	135200	248928140	9250	9270	9270	9250	40
486	20250318	135100	248557790	9300	9300	9300	9300	0
487	20250318	135000	248557790	9300	9300	9300	9300	0
488	20250318	134900	248557790	9300	9300	9300	9300	0
489	20250318	134800	248557790	9300	9290	9300	9260	302
490	20250318	134700	245758020	9280	9280	9280	9280	0
491	20250318	134600	245758020	9280	9280	9280	9280	0
492	20250318	134500	245758020	9280	9280	9280	9280	0
493	20250318	134400	245758020	9280	9280	9280	9280	0
494	20250318	134300	245758020	9280	9280	9280	9280	0
495	20250318	134200	245758020	9280	9280	9280	9280	71
496	20250318	134100	245099140	9290	9290	9290	9290	85
497	20250318	134000	244309490	9280	9280	9280	9280	100
498	20250318	133900	243381490	9280	9280	9280	9280	35
499	20250318	133800	243056690	9270	9270	9270	9270	15
500	20250318	133700	242917640	9270	9270	9270	9270	36
501	20250318	133600	242583920	9260	9260	9260	9260	0
502	20250318	133500	242583920	9260	9260	9260	9260	5
503	20250318	133400	242537620	9270	9270	9270	9270	18
504	20250318	133300	242370760	9250	9250	9250	9250	2
505	20250318	133200	242352260	9250	9240	9250	9240	419
506	20250318	133100	238480560	9250	9250	9250	9250	485
507	20250318	133000	233994310	9260	9260	9260	9260	0
508	20250318	132900	233994310	9260	9260	9260	9260	0
509	20250318	132800	233994310	9260	9270	9270	9260	280
510	20250318	132700	231401310	9270	9270	9270	9270	0
511	20250318	132600	231401310	9270	9270	9270	9270	0
512	20250318	132500	231401310	9270	9270	9270	9270	1
513	20250318	132400	231392040	9270	9270	9270	9270	100
514	20250318	132300	230465040	9270	9270	9270	9270	157
515	20250318	132200	229009650	9270	9270	9270	9270	0
516	20250318	132100	229009650	9270	9270	9270	9270	26
517	20250318	132000	228768630	9270	9270	9270	9270	101
518	20250318	131900	227832360	9260	9260	9260	9260	9
519	20250318	131800	227749020	9260	9260	9260	9260	66
520	20250318	131700	227137860	9280	9270	9280	9260	22
521	20250318	131600	226934030	9260	9260	9260	9260	0
522	20250318	131500	226934030	9260	9260	9260	9260	0
523	20250318	131400	226934030	9260	9260	9260	9260	0
524	20250318	131300	226934030	9260	9260	9260	9260	50
525	20250318	131200	226471030	9260	9260	9260	9260	400
526	20250318	131100	222767030	9280	9260	9280	9250	1201
527	20250318	131000	211653200	9270	9280	9280	9270	2305
528	20250318	130900	190270090	9280	9280	9280	9280	0
529	20250318	130800	190270090	9280	9290	9290	9280	230
530	20250318	130700	188134590	9300	9300	9300	9300	0
531	20250318	130600	188134590	9300	9290	9300	9280	408
532	20250318	130500	184345860	9290	9310	9310	9290	645
533	20250318	130400	178348990	9310	9310	9310	9310	0
534	20250318	130300	178348990	9310	9310	9310	9310	0
535	20250318	130200	178348990	9310	9310	9310	9310	0
536	20250318	130100	178348990	9310	9310	9310	9310	0
537	20250318	130000	178348990	9310	9320	9320	9310	1075
538	20250318	125900	168331160	9330	9330	9330	9330	0
539	20250318	125800	168331160	9330	9330	9330	9330	0
540	20250318	125700	168331160	9330	9330	9330	9330	19
541	20250318	125600	168153890	9330	9330	9330	9330	110
542	20250318	125500	167127590	9330	9330	9330	9330	25
543	20250318	125400	166894340	9330	9330	9330	9330	10
544	20250318	125300	166801040	9330	9330	9330	9330	0
545	20250318	125200	166801040	9330	9330	9330	9330	0
546	20250318	125100	166801040	9330	9330	9330	9330	0
547	20250318	125000	166801040	9330	9330	9330	9330	0
548	20250318	124900	166801040	9330	9330	9330	9330	13
549	20250318	124800	166679750	9330	9330	9330	9330	2
550	20250318	124700	166661090	9330	9330	9330	9330	0
551	20250318	124600	166661090	9330	9330	9330	9330	0
552	20250318	124500	166661090	9330	9330	9330	9330	0
553	20250318	124400	166661090	9330	9330	9330	9330	0
554	20250318	124300	166661090	9330	9330	9330	9330	0
555	20250318	124200	166661090	9330	9330	9330	9330	0
556	20250318	124100	166661090	9330	9330	9330	9330	0
557	20250318	124000	166661090	9330	9330	9330	9330	0
558	20250318	123900	166661090	9330	9330	9330	9330	20
559	20250318	123800	166474490	9330	9330	9330	9330	1
560	20250318	123700	166465160	9330	9330	9330	9330	22
561	20250318	123600	166259900	9330	9330	9330	9330	3
562	20250318	123500	166231910	9330	9330	9330	9330	4
563	20250318	123400	166194590	9330	9330	9330	9330	0
564	20250318	123300	166194590	9330	9330	9330	9330	0
565	20250318	123200	166194590	9330	9340	9340	9330	735
566	20250318	123100	159330190	9330	9330	9330	9330	0
567	20250318	123000	159330190	9330	9330	9330	9330	0
568	20250318	122900	159330190	9330	9330	9330	9330	2
569	20250318	122800	159311530	9330	9330	9330	9330	152
570	20250318	122700	157893370	9340	9340	9340	9340	1
571	20250318	122600	157884030	9330	9330	9330	9330	0
572	20250318	122500	157884030	9330	9330	9330	9330	0
573	20250318	122400	157884030	9330	9330	9330	9330	0
574	20250318	122300	157884030	9330	9330	9330	9330	120
575	20250318	122200	156764430	9320	9320	9320	9320	0
576	20250318	122100	156764430	9320	9320	9320	9320	68
577	20250318	122000	156130670	9320	9320	9320	9320	5
578	20250318	121900	156084070	9330	9330	9330	9330	10
579	20250318	121800	155990770	9330	9330	9330	9330	12
580	20250318	121700	155878810	9330	9330	9330	9330	0
581	20250318	121600	155878810	9330	9330	9330	9330	0
582	20250318	121500	155878810	9330	9330	9330	9330	0
583	20250318	121400	155878810	9330	9330	9330	9330	305
584	20250318	121300	153033160	9350	9350	9350	9350	2
585	20250318	121200	153014460	9350	9350	9350	9350	1
586	20250318	121100	153005110	9350	9350	9350	9350	2
587	20250318	121000	152986410	9340	9340	9340	9340	0
588	20250318	120900	152986410	9340	9340	9340	9340	0
589	20250318	120800	152986410	9340	9340	9340	9340	200
590	20250318	120700	151118410	9340	9340	9340	9340	100
591	20250318	120600	150184410	9330	9330	9330	9330	0
592	20250318	120500	150184410	9330	9340	9340	9330	203
593	20250318	120400	148288400	9340	9340	9340	9340	0
594	20250318	120300	148288400	9340	9340	9340	9340	0
595	20250318	120200	148288400	9340	9340	9340	9340	0
596	20250318	120100	148288400	9340	9340	9340	9340	0
597	20250318	120000	148288400	9340	9340	9340	9340	37
598	20250318	115900	147942820	9340	9340	9340	9340	0
599	20250318	115800	147942820	9340	9340	9340	9340	0
600	20250318	115700	147942820	9340	9340	9340	9340	1
601	20250318	115600	147933480	9340	9340	9340	9340	1000
602	20250318	115500	138593480	9330	9330	9330	9330	0
603	20250318	115400	138593480	9330	9330	9330	9330	0
604	20250318	115300	138593480	9330	9330	9330	9330	2
605	20250318	115200	138574820	9330	9330	9330	9330	0
606	20250318	115100	138574820	9330	9340	9340	9330	216
607	20250318	115000	136559420	9340	9340	9340	9340	64
608	20250318	114900	135961660	9350	9350	9350	9350	0
609	20250318	114800	135961660	9350	9350	9350	9350	0
610	20250318	114700	135961660	9350	9350	9350	9350	0
611	20250318	114600	135961660	9350	9350	9350	9350	0
612	20250318	114500	135961660	9350	9350	9350	9350	0
613	20250318	114400	135961660	9350	9350	9350	9350	0
614	20250318	114300	135961660	9350	9350	9350	9350	0
615	20250318	114200	135961660	9350	9350	9350	9350	0
616	20250318	114100	135961660	9350	9350	9350	9350	0
617	20250318	114000	135961660	9350	9350	9350	9350	0
618	20250318	113900	135961660	9350	9350	9350	9350	0
619	20250318	113800	135961660	9350	9350	9350	9350	80
620	20250318	113700	135213660	9350	9350	9350	9350	0
621	20250318	113600	135213660	9350	9350	9350	9350	13
622	20250318	113500	135092110	9350	9350	9350	9350	0
623	20250318	113400	135092110	9350	9350	9350	9350	0
624	20250318	113300	135092110	9350	9350	9350	9350	0
625	20250318	113200	135092110	9350	9350	9350	9350	0
626	20250318	113100	135092110	9350	9350	9350	9350	0
627	20250318	113000	135092110	9350	9350	9350	9350	2
628	20250318	112900	135073410	9360	9360	9360	9360	0
629	20250318	112800	135073410	9360	9360	9360	9360	0
630	20250318	112700	135073410	9360	9360	9360	9360	0
631	20250318	112600	135073410	9360	9360	9360	9360	0
632	20250318	112500	135073410	9360	9360	9360	9360	0
633	20250318	112400	135073410	9360	9360	9360	9360	17
634	20250318	112300	134914290	9320	9320	9320	9320	0
635	20250318	112200	134914290	9320	9320	9320	9320	0
636	20250318	112100	134914290	9320	9320	9320	9320	0
637	20250318	112000	134914290	9320	9320	9320	9320	0
638	20250318	111900	134914290	9320	9320	9320	9320	0
639	20250318	111800	134914290	9320	9320	9320	9320	0
640	20250318	111700	134914290	9320	9320	9320	9320	0
641	20250318	111600	134914290	9320	9320	9320	9320	0
642	20250318	111500	134914290	9320	9320	9320	9320	0
643	20250318	111400	134914290	9320	9320	9320	9320	228
644	20250318	111300	132789330	9320	9330	9330	9320	50
645	20250318	111200	132323320	9320	9330	9330	9320	557
646	20250318	111100	127129270	9350	9350	9350	9350	0
647	20250318	111000	127129270	9350	9350	9350	9350	0
648	20250318	110900	127129270	9350	9350	9350	9350	2
649	20250318	110800	127110570	9340	9340	9340	9340	1
650	20250318	110700	127101230	9330	9330	9330	9330	0
651	20250318	110600	127101230	9330	9330	9330	9330	0
652	20250318	110500	127101230	9330	9330	9330	9330	0
653	20250318	110400	127101230	9330	9330	9330	9330	453
654	20250318	110300	122874740	9340	9340	9340	9340	0
655	20250318	110200	122874740	9340	9340	9340	9340	0
656	20250318	110100	122874740	9340	9340	9340	9340	0
657	20250318	110000	122874740	9340	9340	9340	9340	119
658	20250318	105900	121763280	9340	9340	9340	9340	5
659	20250318	105800	121716580	9340	9340	9340	9340	4
660	20250318	105700	121679220	9350	9350	9350	9350	0
661	20250318	105600	121679220	9350	9350	9350	9340	55
662	20250318	105500	121164980	9350	9350	9350	9350	0
663	20250318	105400	121164980	9350	9350	9350	9350	0
664	20250318	105300	121164980	9350	9350	9350	9350	0
665	20250318	105200	121164980	9350	9350	9350	9350	0
666	20250318	105100	121164980	9350	9350	9350	9350	0
667	20250318	105000	121164980	9350	9350	9350	9350	0
668	20250318	104900	121164980	9350	9350	9350	9350	0
669	20250318	104800	121164980	9350	9350	9350	9350	0
670	20250318	104700	121164980	9350	9350	9350	9350	0
671	20250318	104600	121164980	9350	9350	9350	9350	10
672	20250318	104500	121071480	9360	9360	9360	9360	0
673	20250318	104400	121071480	9360	9360	9360	9360	49
674	20250318	104300	120612840	9340	9340	9340	9340	0
675	20250318	104200	120612840	9340	9340	9340	9340	0
676	20250318	104100	120612840	9340	9340	9340	9340	172
677	20250318	104000	119006360	9350	9340	9350	9340	61
678	20250318	103900	118436500	9360	9360	9360	9360	1
679	20250318	103800	118427140	9350	9350	9350	9350	2
680	20250318	103700	118408440	9340	9340	9340	9340	0
681	20250318	103600	118408440	9340	9340	9340	9340	2
682	20250318	103500	118389760	9340	9340	9340	9340	0
683	20250318	103400	118389760	9340	9340	9340	9340	0
684	20250318	103300	118389760	9340	9340	9340	9340	15
685	20250318	103200	118249660	9350	9350	9350	9350	0
686	20250318	103100	118249660	9350	9350	9350	9350	1
687	20250318	103000	118240310	9360	9360	9360	9360	0
688	20250318	102900	118240310	9360	9360	9360	9360	0
689	20250318	102800	118240310	9360	9360	9360	9360	0
690	20250318	102700	118240310	9360	9330	9360	9330	101
691	20250318	102600	117297950	9330	9330	9330	9330	0
692	20250318	102500	117297950	9330	9330	9330	9330	200
693	20250318	102400	115431950	9330	9330	9330	9330	0
694	20250318	102300	115431950	9330	9330	9330	9330	0
695	20250318	102200	115431950	9330	9330	9330	9330	300
696	20250318	102100	112632950	9330	9330	9330	9330	0
697	20250318	102000	112632950	9330	9330	9330	9330	30
698	20250318	101900	112353050	9360	9360	9360	9360	0
699	20250318	101800	112353050	9360	9360	9360	9360	0
700	20250318	101700	112353050	9360	9360	9360	9360	22
701	20250318	101600	112147130	9330	9330	9330	9330	501
702	20250318	101500	107472800	9340	9340	9340	9340	0
703	20250318	101400	107472800	9340	9340	9340	9340	158
704	20250318	101300	105997080	9360	9360	9360	9360	1
705	20250318	101200	105987720	9330	9330	9330	9330	0
706	20250318	101100	105987720	9330	9330	9330	9330	285
707	20250318	101000	103328670	9330	9330	9330	9330	0
708	20250318	100900	103328670	9330	9330	9330	9330	1
709	20250318	100800	103319340	9330	9330	9330	9330	0
710	20250318	100700	103319340	9330	9330	9330	9330	150
711	20250318	100600	101919840	9330	9330	9330	9330	100
712	20250318	100500	100986840	9330	9350	9350	9330	183
713	20250318	100400	99278430	9350	9350	9350	9350	0
714	20250318	100300	99278430	9350	9350	9350	9350	0
715	20250318	100200	99278430	9350	9350	9350	9350	15
716	20250318	100100	99138180	9340	9340	9340	9340	0
717	20250318	100000	99138180	9340	9340	9340	9340	0
718	20250318	095900	99138180	9340	9340	9340	9340	0
719	20250318	095800	99138180	9340	9340	9340	9340	2
720	20250318	095700	99119500	9330	9330	9330	9330	0
721	20250318	095600	99119500	9330	9330	9330	9330	0
722	20250318	095500	99119500	9330	9330	9330	9330	0
723	20250318	095400	99119500	9330	9330	9330	9330	1
724	20250318	095300	99110170	9330	9350	9350	9330	1000
725	20250318	095200	89776660	9380	9380	9380	9380	80
726	20250318	095100	89026260	9410	9410	9410	9410	0
727	20250318	095000	89026260	9410	9390	9410	9390	2089
728	20250318	094900	69392800	9390	9390	9390	9390	204
729	20250318	094800	67477240	9340	9330	9340	9330	2
730	20250318	094700	67458570	9390	9390	9390	9390	0
731	20250318	094600	67458570	9390	9390	9390	9390	1
732	20250318	094500	67449180	9370	9370	9370	9370	0
733	20250318	094400	67449180	9370	9370	9380	9370	278
734	20250318	094300	64843150	9370	9370	9370	9370	0
735	20250318	094200	64843150	9370	9370	9370	9370	0
736	20250318	094100	64843150	9370	9370	9370	9370	0
737	20250318	094000	64843150	9370	9370	9370	9370	0
738	20250318	093900	64843150	9370	9320	9370	9295	390
739	20250318	093800	61215025	9345	9345	9345	9345	5
740	20250318	093700	61168300	9380	9380	9380	9380	0
741	20250318	093600	61168300	9380	9380	9380	9380	0
742	20250318	093500	61168300	9380	9380	9380	9380	0
743	20250318	093400	61168300	9380	9380	9380	9380	65
744	20250318	093300	60558600	9380	9380	9380	9380	10
745	20250318	093200	60464800	9380	9380	9380	9380	10
746	20250318	093100	60371000	9380	9380	9380	9380	0
747	20250318	093000	60371000	9380	9380	9380	9380	16
748	20250318	092900	60220920	9380	9370	9380	9370	41
749	20250318	092800	59836350	9380	9360	9380	9300	639
750	20250318	092700	53871630	9370	9370	9370	9370	0
751	20250318	092600	53871630	9370	9360	9370	9360	37
752	20250318	092500	53525200	9360	9350	9360	9350	131
753	20250318	092400	52300040	9270	9270	9270	9270	0
754	20250318	092300	52300040	9270	9300	9330	9270	414
755	20250318	092200	48451430	9280	9320	9320	9280	1460
756	20250318	092100	34873210	9320	9330	9330	9320	273
757	20250318	092000	32328120	9320	9350	9370	9320	496
758	20250318	091900	27693550	9360	9360	9360	9360	117
759	20250318	091800	26598430	9360	9360	9360	9360	0
760	20250318	091700	26598430	9360	9370	9370	9360	185
761	20250318	091600	24866260	9370	9370	9370	9370	0
762	20250318	091500	24866260	9370	9390	9410	9370	188
763	20250318	091400	23100020	9390	9390	9390	9390	762
764	20250318	091300	15944840	9370	9370	9370	9370	267
765	20250318	091200	13443050	9370	9370	9370	9370	400
766	20250318	091100	9695050	9340	9340	9340	9340	5
767	20250318	091000	9648350	9340	9340	9340	9340	15
768	20250318	090900	9508250	9350	9350	9350	9350	44
769	20250318	090800	9096850	9380	9380	9380	9380	1
770	20250318	090700	9087470	9360	9360	9360	9350	542
771	20250318	090600	4014410	9410	9410	9410	9410	0
772	20250318	090500	4014410	9410	9410	9410	9410	0
773	20250318	090400	4014410	9410	9410	9410	9410	0
774	20250318	090300	4014410	9410	9410	9410	9410	0
775	20250318	090200	4014410	9410	9410	9410	9410	7
776	20250318	090100	3948540	9410	9410	9410	9410	4
777	20250318	090000	3910900	9400	9340	9400	9340	418