KissMeData/441270/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	214800	331088075	5260	5260	5260	5260	1986
3	20250318	214700	331088075	5260	5260	5260	5260	0
4	20250318	214600	331088075	5260	5260	5260	5260	0
5	20250318	214500	331088075	5260	5260	5260	5260	0
6	20250318	214400	331088075	5260	5260	5260	5260	0
7	20250318	214300	331088075	5260	5260	5260	5260	0
8	20250318	214200	331088075	5260	5260	5260	5260	0
9	20250318	214100	331088075	5260	5260	5260	5260	0
10	20250318	214000	331088075	5260	5260	5260	5260	0
11	20250318	213900	331088075	5260	5260	5260	5260	0
12	20250318	213800	331088075	5260	5260	5260	5260	0
13	20250318	213700	331088075	5260	5260	5260	5260	0
14	20250318	213600	331088075	5260	5260	5260	5260	0
15	20250318	213500	331088075	5260	5260	5260	5260	0
16	20250318	213400	331088075	5260	5260	5260	5260	0
17	20250318	213300	331088075	5260	5260	5260	5260	0
18	20250318	213200	331088075	5260	5260	5260	5260	0
19	20250318	213100	331088075	5260	5260	5260	5260	0
20	20250318	213000	331088075	5260	5260	5260	5260	0
21	20250318	212900	331088075	5260	5260	5260	5260	0
22	20250318	212800	331088075	5260	5260	5260	5260	0
23	20250318	212700	331088075	5260	5260	5260	5260	0
24	20250318	212600	331088075	5260	5260	5260	5260	0
25	20250318	212500	331088075	5260	5260	5260	5260	0
26	20250318	212400	331088075	5260	5260	5260	5260	0
27	20250318	212300	331088075	5260	5260	5260	5260	0
28	20250318	212200	331088075	5260	5260	5260	5260	0
29	20250318	212100	331088075	5260	5260	5260	5260	0
30	20250318	212000	331088075	5260	5260	5260	5260	0
31	20250318	211900	331088075	5260	5260	5260	5260	0
32	20250318	211800	331088075	5260	5260	5260	5260	1986
33	20250318	211700	331088075	5260	5260	5260	5260	0
34	20250318	211600	331088075	5260	5260	5260	5260	0
35	20250318	211500	331088075	5260	5260	5260	5260	0
36	20250318	211400	331088075	5260	5260	5260	5260	0
37	20250318	211300	331088075	5260	5260	5260	5260	0
38	20250318	211200	331088075	5260	5260	5260	5260	0
39	20250318	211100	331088075	5260	5260	5260	5260	0
40	20250318	211000	331088075	5260	5260	5260	5260	0
41	20250318	210900	331088075	5260	5260	5260	5260	0
42	20250318	210800	331088075	5260	5260	5260	5260	0
43	20250318	210700	331088075	5260	5260	5260	5260	0
44	20250318	210600	331088075	5260	5260	5260	5260	0
45	20250318	210500	331088075	5260	5260	5260	5260	0
46	20250318	210400	331088075	5260	5260	5260	5260	0
47	20250318	210300	331088075	5260	5260	5260	5260	0
48	20250318	210200	331088075	5260	5260	5260	5260	0
49	20250318	210100	331088075	5260	5260	5260	5260	0
50	20250318	210000	331088075	5260	5260	5260	5260	0
51	20250318	205900	331088075	5260	5260	5260	5260	0
52	20250318	205800	331088075	5260	5260	5260	5260	0
53	20250318	205700	331088075	5260	5260	5260	5260	0
54	20250318	205600	331088075	5260	5260	5260	5260	0
55	20250318	205500	331088075	5260	5260	5260	5260	0
56	20250318	205400	331088075	5260	5260	5260	5260	0
57	20250318	205300	331088075	5260	5260	5260	5260	0
58	20250318	205200	331088075	5260	5260	5260	5260	0
59	20250318	205100	331088075	5260	5260	5260	5260	0
60	20250318	205000	331088075	5260	5260	5260	5260	0
61	20250318	204900	331088075	5260	5260	5260	5260	0
62	20250318	204800	331088075	5260	5260	5260	5260	1986
63	20250318	204700	331088075	5260	5260	5260	5260	0
64	20250318	204600	331088075	5260	5260	5260	5260	0
65	20250318	204500	331088075	5260	5260	5260	5260	0
66	20250318	204400	331088075	5260	5260	5260	5260	0
67	20250318	204300	331088075	5260	5260	5260	5260	0
68	20250318	204200	331088075	5260	5260	5260	5260	0
69	20250318	204100	331088075	5260	5260	5260	5260	0
70	20250318	204000	331088075	5260	5260	5260	5260	0
71	20250318	203900	331088075	5260	5260	5260	5260	0
72	20250318	203800	331088075	5260	5260	5260	5260	0
73	20250318	203700	331088075	5260	5260	5260	5260	0
74	20250318	203600	331088075	5260	5260	5260	5260	0
75	20250318	203500	331088075	5260	5260	5260	5260	0
76	20250318	203400	331088075	5260	5260	5260	5260	0
77	20250318	203300	331088075	5260	5260	5260	5260	0
78	20250318	203200	331088075	5260	5260	5260	5260	0
79	20250318	203100	331088075	5260	5260	5260	5260	0
80	20250318	203000	331088075	5260	5260	5260	5260	0
81	20250318	202900	331088075	5260	5260	5260	5260	0
82	20250318	202800	331088075	5260	5260	5260	5260	0
83	20250318	202700	331088075	5260	5260	5260	5260	0
84	20250318	202600	331088075	5260	5260	5260	5260	0
85	20250318	202500	331088075	5260	5260	5260	5260	0
86	20250318	202400	331088075	5260	5260	5260	5260	0
87	20250318	202300	331088075	5260	5260	5260	5260	0
88	20250318	202200	331088075	5260	5260	5260	5260	0
89	20250318	202100	331088075	5260	5260	5260	5260	0
90	20250318	202000	331088075	5260	5260	5260	5260	0
91	20250318	201900	331088075	5260	5260	5260	5260	0
92	20250318	201800	331088075	5260	5260	5260	5260	1986
93	20250318	201700	331088075	5260	5260	5260	5260	0
94	20250318	201600	331088075	5260	5260	5260	5260	0
95	20250318	201500	331088075	5260	5260	5260	5260	0
96	20250318	201400	331088075	5260	5260	5260	5260	0
97	20250318	201300	331088075	5260	5260	5260	5260	0
98	20250318	201200	331088075	5260	5260	5260	5260	0
99	20250318	201100	331088075	5260	5260	5260	5260	0
100	20250318	201000	331088075	5260	5260	5260	5260	0
101	20250318	200900	331088075	5260	5260	5260	5260	0
102	20250318	200800	331088075	5260	5260	5260	5260	0
103	20250318	200700	331088075	5260	5260	5260	5260	0
104	20250318	200600	331088075	5260	5260	5260	5260	0
105	20250318	200500	331088075	5260	5260	5260	5260	0
106	20250318	200400	331088075	5260	5260	5260	5260	0
107	20250318	200300	331088075	5260	5260	5260	5260	0
108	20250318	200200	331088075	5260	5260	5260	5260	0
109	20250318	200100	331088075	5260	5260	5260	5260	0
110	20250318	200000	331088075	5260	5260	5260	5260	0
111	20250318	195900	331088075	5260	5260	5260	5260	0
112	20250318	195800	331088075	5260	5260	5260	5260	0
113	20250318	195700	331088075	5260	5260	5260	5260	0
114	20250318	195600	331088075	5260	5260	5260	5260	0
115	20250318	195500	331088075	5260	5260	5260	5260	0
116	20250318	195400	331088075	5260	5260	5260	5260	0
117	20250318	195300	331088075	5260	5260	5260	5260	0
118	20250318	195200	331088075	5260	5260	5260	5260	0
119	20250318	195100	331088075	5260	5260	5260	5260	0
120	20250318	195000	331088075	5260	5260	5260	5260	0
121	20250318	194900	331088075	5260	5260	5260	5260	0
122	20250318	194800	331088075	5260	5260	5260	5260	1986
123	20250318	194700	331088075	5260	5260	5260	5260	0
124	20250318	194600	331088075	5260	5260	5260	5260	0
125	20250318	194500	331088075	5260	5260	5260	5260	0
126	20250318	194400	331088075	5260	5260	5260	5260	0
127	20250318	194300	331088075	5260	5260	5260	5260	0
128	20250318	194200	331088075	5260	5260	5260	5260	0
129	20250318	194100	331088075	5260	5260	5260	5260	0
130	20250318	194000	331088075	5260	5260	5260	5260	0
131	20250318	193900	331088075	5260	5260	5260	5260	0
132	20250318	193800	331088075	5260	5260	5260	5260	0
133	20250318	193700	331088075	5260	5260	5260	5260	0
134	20250318	193600	331088075	5260	5260	5260	5260	0
135	20250318	193500	331088075	5260	5260	5260	5260	0
136	20250318	193400	331088075	5260	5260	5260	5260	0
137	20250318	193300	331088075	5260	5260	5260	5260	0
138	20250318	193200	331088075	5260	5260	5260	5260	0
139	20250318	193100	331088075	5260	5260	5260	5260	0
140	20250318	193000	331088075	5260	5260	5260	5260	0
141	20250318	192900	331088075	5260	5260	5260	5260	0
142	20250318	192800	331088075	5260	5260	5260	5260	0
143	20250318	192700	331088075	5260	5260	5260	5260	0
144	20250318	192600	331088075	5260	5260	5260	5260	0
145	20250318	192500	331088075	5260	5260	5260	5260	0
146	20250318	192400	331088075	5260	5260	5260	5260	0
147	20250318	192300	331088075	5260	5260	5260	5260	0
148	20250318	192200	331088075	5260	5260	5260	5260	0
149	20250318	192100	331088075	5260	5260	5260	5260	0
150	20250318	192000	331088075	5260	5260	5260	5260	0
151	20250318	191900	331088075	5260	5260	5260	5260	0
152	20250318	191800	331088075	5260	5260	5260	5260	1986
153	20250318	191700	331088075	5260	5260	5260	5260	0
154	20250318	191600	331088075	5260	5260	5260	5260	0
155	20250318	191500	331088075	5260	5260	5260	5260	0
156	20250318	191400	331088075	5260	5260	5260	5260	0
157	20250318	191300	331088075	5260	5260	5260	5260	0
158	20250318	191200	331088075	5260	5260	5260	5260	0
159	20250318	191100	331088075	5260	5260	5260	5260	0
160	20250318	191000	331088075	5260	5260	5260	5260	0
161	20250318	190900	331088075	5260	5260	5260	5260	0
162	20250318	190800	331088075	5260	5260	5260	5260	0
163	20250318	190700	331088075	5260	5260	5260	5260	0
164	20250318	190600	331088075	5260	5260	5260	5260	0
165	20250318	190500	331088075	5260	5260	5260	5260	0
166	20250318	190400	331088075	5260	5260	5260	5260	0
167	20250318	190300	331088075	5260	5260	5260	5260	0
168	20250318	190200	331088075	5260	5260	5260	5260	0
169	20250318	190100	331088075	5260	5260	5260	5260	0
170	20250318	190000	331088075	5260	5260	5260	5260	0
171	20250318	185900	331088075	5260	5260	5260	5260	0
172	20250318	185800	331088075	5260	5260	5260	5260	0
173	20250318	185700	331088075	5260	5260	5260	5260	0
174	20250318	185600	331088075	5260	5260	5260	5260	0
175	20250318	185500	331088075	5260	5260	5260	5260	0
176	20250318	185400	331088075	5260	5260	5260	5260	0
177	20250318	185300	331088075	5260	5260	5260	5260	0
178	20250318	185200	331088075	5260	5260	5260	5260	0
179	20250318	185100	331088075	5260	5260	5260	5260	0
180	20250318	185000	331088075	5260	5260	5260	5260	0
181	20250318	184900	331088075	5260	5260	5260	5260	0
182	20250318	184800	331088075	5260	5260	5260	5260	1986
183	20250318	184700	331088075	5260	5260	5260	5260	0
184	20250318	184600	331088075	5260	5260	5260	5260	0
185	20250318	184500	331088075	5260	5260	5260	5260	0
186	20250318	184400	331088075	5260	5260	5260	5260	0
187	20250318	184300	331088075	5260	5260	5260	5260	0
188	20250318	184200	331088075	5260	5260	5260	5260	0
189	20250318	184100	331088075	5260	5260	5260	5260	0
190	20250318	184000	331088075	5260	5260	5260	5260	0
191	20250318	183900	331088075	5260	5260	5260	5260	0
192	20250318	183800	331088075	5260	5260	5260	5260	0
193	20250318	183700	331088075	5260	5260	5260	5260	0
194	20250318	183600	331088075	5260	5260	5260	5260	0
195	20250318	183500	331088075	5260	5260	5260	5260	0
196	20250318	183400	331088075	5260	5260	5260	5260	0
197	20250318	183300	331088075	5260	5260	5260	5260	0
198	20250318	183200	331088075	5260	5260	5260	5260	0
199	20250318	183100	331088075	5260	5260	5260	5260	0
200	20250318	183000	331088075	5260	5260	5260	5260	0
201	20250318	182900	331088075	5260	5260	5260	5260	0
202	20250318	182800	331088075	5260	5260	5260	5260	0
203	20250318	182700	331088075	5260	5260	5260	5260	0
204	20250318	182600	331088075	5260	5260	5260	5260	0
205	20250318	182500	331088075	5260	5260	5260	5260	0
206	20250318	182400	331088075	5260	5260	5260	5260	0
207	20250318	182300	331088075	5260	5260	5260	5260	0
208	20250318	182200	331088075	5260	5260	5260	5260	0
209	20250318	182100	331088075	5260	5260	5260	5260	0
210	20250318	182000	331088075	5260	5260	5260	5260	0
211	20250318	181900	331088075	5260	5260	5260	5260	0
212	20250318	181800	331088075	5260	5260	5260	5260	1986
213	20250318	181700	331088075	5260	5260	5260	5260	0
214	20250318	181600	331088075	5260	5260	5260	5260	0
215	20250318	181500	331088075	5260	5260	5260	5260	0
216	20250318	181400	331088075	5260	5260	5260	5260	0
217	20250318	181300	331088075	5260	5260	5260	5260	0
218	20250318	181200	331088075	5260	5260	5260	5260	0
219	20250318	181100	331088075	5260	5260	5260	5260	0
220	20250318	181000	331088075	5260	5260	5260	5260	0
221	20250318	180900	331088075	5260	5260	5260	5260	0
222	20250318	180800	331088075	5260	5260	5260	5260	0
223	20250318	180700	331088075	5260	5260	5260	5260	0
224	20250318	180600	331088075	5260	5260	5260	5260	0
225	20250318	180500	331088075	5260	5260	5260	5260	0
226	20250318	180400	331088075	5260	5260	5260	5260	0
227	20250318	180300	331088075	5260	5260	5260	5260	0
228	20250318	180200	331088075	5260	5260	5260	5260	0
229	20250318	180100	331088075	5260	5260	5260	5260	0
230	20250318	180000	331088075	5260	5260	5260	5260	0
231	20250318	175900	331088075	5260	5260	5260	5260	0
232	20250318	175800	331088075	5260	5260	5260	5260	0
233	20250318	175700	331088075	5260	5260	5260	5260	0
234	20250318	175600	331088075	5260	5260	5260	5260	0
235	20250318	175500	331088075	5260	5260	5260	5260	0
236	20250318	175400	331088075	5260	5260	5260	5260	0
237	20250318	175300	331088075	5260	5260	5260	5260	0
238	20250318	175200	331088075	5260	5260	5260	5260	0
239	20250318	175100	331088075	5260	5260	5260	5260	0
240	20250318	175000	331088075	5260	5260	5260	5260	0
241	20250318	174900	331088075	5260	5260	5260	5260	0
242	20250318	174800	331088075	5260	5260	5260	5260	1986
243	20250318	174700	331088075	5260	5260	5260	5260	0
244	20250318	174600	331088075	5260	5260	5260	5260	0
245	20250318	174500	331088075	5260	5260	5260	5260	0
246	20250318	174400	331088075	5260	5260	5260	5260	0
247	20250318	174300	331088075	5260	5260	5260	5260	0
248	20250318	174200	331088075	5260	5260	5260	5260	0
249	20250318	174100	331088075	5260	5260	5260	5260	0
250	20250318	174000	331088075	5260	5260	5260	5260	0
251	20250318	173900	331088075	5260	5260	5260	5260	0
252	20250318	173800	331088075	5260	5260	5260	5260	0
253	20250318	173700	331088075	5260	5260	5260	5260	0
254	20250318	173600	331088075	5260	5260	5260	5260	0
255	20250318	173500	331088075	5260	5260	5260	5260	0
256	20250318	173400	331088075	5260	5260	5260	5260	0
257	20250318	173300	331088075	5260	5260	5260	5260	0
258	20250318	173200	331088075	5260	5260	5260	5260	0
259	20250318	173100	331088075	5260	5260	5260	5260	0
260	20250318	173000	331088075	5260	5260	5260	5260	0
261	20250318	172900	331088075	5260	5260	5260	5260	0
262	20250318	172800	331088075	5260	5260	5260	5260	0
263	20250318	172700	331088075	5260	5260	5260	5260	0
264	20250318	172600	331088075	5260	5260	5260	5260	0
265	20250318	172500	331088075	5260	5260	5260	5260	0
266	20250318	172400	331088075	5260	5260	5260	5260	0
267	20250318	172300	331088075	5260	5260	5260	5260	0
268	20250318	172200	331088075	5260	5260	5260	5260	0
269	20250318	172100	331088075	5260	5260	5260	5260	0
270	20250318	172000	331088075	5260	5260	5260	5260	0
271	20250318	171900	331088075	5260	5260	5260	5260	0
272	20250318	171800	331088075	5260	5260	5260	5260	1986
273	20250318	171700	331088075	5260	5260	5260	5260	0
274	20250318	171600	331088075	5260	5260	5260	5260	0
275	20250318	171500	331088075	5260	5260	5260	5260	0
276	20250318	171400	331088075	5260	5260	5260	5260	0
277	20250318	171300	331088075	5260	5260	5260	5260	0
278	20250318	171200	331088075	5260	5260	5260	5260	0
279	20250318	171100	331088075	5260	5260	5260	5260	0
280	20250318	171000	331088075	5260	5260	5260	5260	0
281	20250318	170900	331088075	5260	5260	5260	5260	0
282	20250318	170800	331088075	5260	5260	5260	5260	0
283	20250318	170700	331088075	5260	5260	5260	5260	0
284	20250318	170600	331088075	5260	5260	5260	5260	0
285	20250318	170500	331088075	5260	5260	5260	5260	0
286	20250318	170400	331088075	5260	5260	5260	5260	0
287	20250318	170300	331088075	5260	5260	5260	5260	0
288	20250318	170200	331088075	5260	5260	5260	5260	0
289	20250318	170100	331088075	5260	5260	5260	5260	0
290	20250318	170000	331088075	5260	5260	5260	5260	0
291	20250318	165900	331088075	5260	5260	5260	5260	0
292	20250318	165800	331088075	5260	5260	5260	5260	0
293	20250318	165700	331088075	5260	5260	5260	5260	0
294	20250318	165600	331088075	5260	5260	5260	5260	0
295	20250318	165500	331088075	5260	5260	5260	5260	0
296	20250318	165400	331088075	5260	5260	5260	5260	0
297	20250318	165300	331088075	5260	5260	5260	5260	0
298	20250318	165200	331088075	5260	5260	5260	5260	0
299	20250318	165100	331088075	5260	5260	5260	5260	0
300	20250318	165000	331088075	5260	5260	5260	5260	0
301	20250318	164900	331088075	5260	5260	5260	5260	0
302	20250318	164800	331088075	5260	5260	5260	5260	1986
303	20250318	164700	331088075	5260	5260	5260	5260	0
304	20250318	164600	331088075	5260	5260	5260	5260	0
305	20250318	164500	331088075	5260	5260	5260	5260	0
306	20250318	164400	331088075	5260	5260	5260	5260	0
307	20250318	164300	331088075	5260	5260	5260	5260	0
308	20250318	164200	331088075	5260	5260	5260	5260	0
309	20250318	164100	331088075	5260	5260	5260	5260	0
310	20250318	164000	331088075	5260	5260	5260	5260	0
311	20250318	163900	331088075	5260	5260	5260	5260	0
312	20250318	163800	331088075	5260	5260	5260	5260	0
313	20250318	163700	331088075	5260	5260	5260	5260	0
314	20250318	163600	331088075	5260	5260	5260	5260	0
315	20250318	163500	331088075	5260	5260	5260	5260	0
316	20250318	163400	331088075	5260	5260	5260	5260	0
317	20250318	163300	331088075	5260	5260	5260	5260	0
318	20250318	163200	331088075	5260	5260	5260	5260	0
319	20250318	163100	331088075	5260	5260	5260	5260	0
320	20250318	163000	331088075	5260	5260	5260	5260	0
321	20250318	162900	331088075	5260	5260	5260	5260	0
322	20250318	162800	331088075	5260	5260	5260	5260	0
323	20250318	162700	331088075	5260	5260	5260	5260	0
324	20250318	162600	331088075	5260	5260	5260	5260	0
325	20250318	162500	331088075	5260	5260	5260	5260	0
326	20250318	162400	331088075	5260	5260	5260	5260	0
327	20250318	162300	331088075	5260	5260	5260	5260	0
328	20250318	162200	331088075	5260	5260	5260	5260	0
329	20250318	162100	331088075	5260	5260	5260	5260	0
330	20250318	162000	331088075	5260	5260	5260	5260	0
331	20250318	161900	331088075	5260	5260	5260	5260	0
332	20250318	161800	331088075	5260	5260	5260	5260	1986
333	20250318	161700	331088075	5260	5260	5260	5260	0
334	20250318	161600	331088075	5260	5260	5260	5260	0
335	20250318	161500	331088075	5260	5260	5260	5260	0
336	20250318	161400	331088075	5260	5260	5260	5260	0
337	20250318	161300	331088075	5260	5260	5260	5260	0
338	20250318	161200	331088075	5260	5260	5260	5260	0
339	20250318	161100	331088075	5260	5260	5260	5260	0
340	20250318	161000	331088075	5260	5260	5260	5260	0
341	20250318	160900	331088075	5260	5260	5260	5260	0
342	20250318	160800	331088075	5260	5260	5260	5260	0
343	20250318	160700	331088075	5260	5260	5260	5260	0
344	20250318	160600	331088075	5260	5260	5260	5260	0
345	20250318	160500	331088075	5260	5260	5260	5260	0
346	20250318	160400	331088075	5260	5260	5260	5260	0
347	20250318	160300	331088075	5260	5260	5260	5260	0
348	20250318	160200	331088075	5260	5260	5260	5260	0
349	20250318	160100	331088075	5260	5260	5260	5260	0
350	20250318	160000	331088075	5260	5260	5260	5260	0
351	20250318	155900	331088075	5260	5260	5260	5260	0
352	20250318	155800	331088075	5260	5260	5260	5260	0
353	20250318	155700	331088075	5260	5260	5260	5260	0
354	20250318	155600	331088075	5260	5260	5260	5260	0
355	20250318	155500	331088075	5260	5260	5260	5260	0
356	20250318	155400	331088075	5260	5260	5260	5260	0
357	20250318	155300	331088075	5260	5260	5260	5260	0
358	20250318	155200	331088075	5260	5260	5260	5260	0
359	20250318	155100	331088075	5260	5260	5260	5260	0
360	20250318	155000	331088075	5260	5260	5260	5260	0
361	20250318	154900	331088075	5260	5260	5260	5260	0
362	20250318	154800	331088075	5260	5260	5260	5260	1986
363	20250318	154700	331088075	5260	5260	5260	5260	0
364	20250318	154600	331088075	5260	5260	5260	5260	0
365	20250318	154500	331088075	5260	5260	5260	5260	0
366	20250318	154400	331088075	5260	5260	5260	5260	0
367	20250318	154300	331088075	5260	5260	5260	5260	0
368	20250318	154200	331088075	5260	5260	5260	5260	0
369	20250318	154100	331088075	5260	5260	5260	5260	0
370	20250318	154000	331088075	5260	5260	5260	5260	0
371	20250318	153900	331088075	5260	5260	5260	5260	0
372	20250318	153800	331088075	5260	5260	5260	5260	0
373	20250318	153700	331088075	5260	5260	5260	5260	0
374	20250318	153600	331088075	5260	5260	5260	5260	0
375	20250318	153500	331088075	5260	5260	5260	5260	0
376	20250318	153400	331088075	5260	5260	5260	5260	0
377	20250318	153300	331088075	5260	5260	5260	5260	0
378	20250318	153200	331088075	5260	5260	5260	5260	0
379	20250318	153100	331088075	5260	5260	5260	5260	0
380	20250318	153000	331088075	5260	5260	5260	5260	1986
381	20250318	152900	320641715	5300	5300	5300	5300	0
382	20250318	152800	320641715	5300	5300	5300	5300	0
383	20250318	152700	320641715	5300	5300	5300	5300	0
384	20250318	152600	320641715	5300	5300	5300	5300	0
385	20250318	152500	320641715	5300	5300	5300	5300	0
386	20250318	152400	320641715	5300	5300	5300	5300	0
387	20250318	152300	320641715	5300	5300	5300	5300	0
388	20250318	152200	320641715	5300	5300	5300	5300	0
389	20250318	152100	320641715	5300	5300	5300	5300	0
390	20250318	152000	320641715	5300	5300	5300	5300	0
391	20250318	151900	320641715	5300	5270	5300	5270	28
392	20250318	151800	320494095	5270	5270	5300	5270	290
393	20250318	151700	318965645	5270	5270	5300	5270	628
394	20250318	151600	315655935	5270	5270	5300	5270	591
395	20250318	151500	312540815	5270	5270	5270	5270	573
396	20250318	151400	309521105	5270	5300	5300	5270	462
397	20250318	151300	307085435	5270	5280	5280	5270	253
398	20250318	151200	305751285	5300	5300	5300	5270	259
399	20250318	151100	304385355	5280	5280	5300	5280	653
400	20250318	151000	300931175	5320	5300	5320	5300	101
401	20250318	150900	300395855	5320	5320	5320	5320	0
402	20250318	150800	300395855	5320	5320	5320	5320	1
403	20250318	150700	300390535	5300	5300	5300	5300	598
404	20250318	150600	297221135	5320	5320	5320	5320	0
405	20250318	150500	297221135	5320	5310	5320	5310	188
406	20250318	150400	296222825	5270	5290	5290	5270	3930
407	20250318	150300	275504515	5320	5320	5320	5320	1
408	20250318	150200	275499195	5320	5320	5320	5320	0
409	20250318	150100	275499195	5320	5320	5320	5320	0
410	20250318	150000	275499195	5320	5290	5320	5290	62
411	20250318	145900	275171185	5320	5290	5320	5290	124
412	20250318	145800	274515195	5290	5290	5290	5290	41
413	20250318	145700	274298305	5290	5300	5300	5290	156
414	20250318	145600	273473015	5300	5290	5300	5290	81
415	20250318	145500	273044485	5290	5290	5290	5290	41
416	20250318	145400	272827595	5290	5290	5310	5290	682
417	20250318	145300	269207915	5300	5300	5300	5300	224
418	20250318	145200	268020715	5310	5290	5310	5290	51
419	20250318	145100	267750675	5290	5290	5300	5290	134
420	20250318	145000	267041675	5300	5290	5300	5290	423
421	20250318	144900	264802875	5290	5310	5310	5290	28
422	20250318	144800	264654735	5290	5310	5310	5290	103
423	20250318	144700	264108985	5300	5300	5310	5290	266
424	20250318	144600	262699305	5300	5310	5310	5300	29
425	20250318	144500	262545585	5300	5300	5320	5300	103
426	20250318	144400	261999665	5300	5300	5300	5300	103
427	20250318	144300	261453765	5310	5290	5310	5290	133
428	20250318	144200	260748075	5290	5290	5290	5290	102
429	20250318	144100	260208495	5290	5290	5310	5290	145
430	20250318	144000	259441405	5310	5310	5310	5310	189
431	20250318	143900	258437815	5300	5290	5300	5290	66
432	20250318	143800	258088625	5310	5310	5310	5310	0
433	20250318	143700	258088625	5310	5300	5310	5300	47
434	20250318	143600	257839515	5300	5300	5300	5300	15
435	20250318	143500	257760015	5310	5310	5310	5310	0
436	20250318	143400	257760015	5310	5310	5310	5310	100
437	20250318	143300	257229015	5310	5310	5310	5310	435
438	20250318	143200	254919165	5320	5320	5320	5320	0
439	20250318	143100	254919165	5320	5310	5320	5310	1300
440	20250318	143000	248013825	5310	5290	5310	5290	63
441	20250318	142900	247680515	5310	5300	5310	5300	622
442	20250318	142800	244383835	5290	5290	5290	5290	269
443	20250318	142700	242960825	5280	5280	5280	5280	61
444	20250318	142600	242638745	5290	5290	5290	5290	0
445	20250318	142500	242638745	5290	5290	5290	5290	32
446	20250318	142400	242469465	5290	5270	5290	5270	61
447	20250318	142300	242147975	5290	5290	5290	5270	149
448	20250318	142200	241362595	5300	5300	5300	5300	1
449	20250318	142100	241357295	5290	5290	5290	5290	231
450	20250318	142000	240135305	5290	5290	5290	5290	541
451	20250318	141900	237273415	5290	5290	5290	5290	0
452	20250318	141800	237273415	5290	5290	5290	5290	61
453	20250318	141700	236950725	5290	5270	5290	5270	1355
454	20250318	141600	229805015	5270	5270	5270	5270	0
455	20250318	141500	229805015	5270	5270	5270	5270	61
456	20250318	141400	229483545	5280	5280	5280	5280	20
457	20250318	141300	229377945	5280	5280	5280	5280	0
458	20250318	141200	229377945	5280	5280	5280	5280	132
459	20250318	141100	228680985	5290	5290	5290	5290	0
460	20250318	141000	228680985	5290	5290	5290	5290	21
461	20250318	140900	228569895	5280	5280	5280	5280	61
462	20250318	140800	228247815	5290	5280	5290	5280	108
463	20250318	140700	227677565	5280	5280	5280	5280	1
464	20250318	140600	227672285	5280	5280	5280	5280	61
465	20250318	140500	227350205	5280	5280	5280	5280	70
466	20250318	140400	226980605	5280	5280	5280	5280	0
467	20250318	140300	226980605	5280	5280	5280	5280	62
468	20250318	140200	226653245	5280	5280	5280	5280	162
469	20250318	140100	225797885	5280	5280	5280	5280	100
470	20250318	140000	225269885	5280	5280	5280	5280	81
471	20250318	135900	224842205	5280	5280	5280	5280	107
472	20250318	135800	224277245	5280	5280	5280	5280	12
473	20250318	135700	224213885	5290	5280	5290	5280	69
474	20250318	135600	223849485	5280	5280	5280	5280	80
475	20250318	135500	223427085	5280	5280	5280	5280	0
476	20250318	135400	223427085	5280	5280	5280	5280	61
477	20250318	135300	223105005	5300	5300	5300	5300	20
478	20250318	135200	222999005	5300	5300	5300	5300	1
479	20250318	135100	222993705	5280	5280	5280	5280	61
480	20250318	135000	222671625	5280	5280	5280	5280	296
481	20250318	134900	221108745	5280	5280	5280	5280	0
482	20250318	134800	221108745	5280	5280	5280	5280	61
483	20250318	134700	220786665	5280	5280	5280	5280	74
484	20250318	134600	220395945	5280	5280	5280	5280	20
485	20250318	134500	220290345	5280	5280	5280	5280	60
486	20250318	134400	219973545	5280	5290	5290	5280	210
487	20250318	134300	218864085	5300	5300	5300	5300	34
488	20250318	134200	218683885	5300	5300	5300	5300	119
489	20250318	134100	218053185	5310	5300	5310	5300	101
490	20250318	134000	217516885	5300	5300	5300	5300	0
491	20250318	133900	217516885	5300	5310	5310	5300	65
492	20250318	133800	217172345	5300	5300	5300	5300	73
493	20250318	133700	216785445	5300	5300	5300	5300	58
494	20250318	133600	216478045	5300	5310	5310	5300	4
495	20250318	133500	216456835	5300	5300	5300	5300	1084
496	20250318	133400	210711635	5280	5280	5280	5280	1
497	20250318	133300	210706355	5280	5280	5280	5280	61
498	20250318	133200	210384275	5280	5280	5280	5280	140
499	20250318	133100	209645075	5280	5280	5280	5280	0
500	20250318	133000	209645075	5280	5280	5280	5280	61
501	20250318	132900	209322995	5300	5300	5300	5300	1
502	20250318	132800	209317695	5280	5280	5280	5280	50
503	20250318	132700	209053695	5280	5280	5280	5280	126
504	20250318	132600	208388415	5280	5280	5280	5280	70
505	20250318	132500	208018815	5280	5280	5280	5280	1
506	20250318	132400	208013535	5280	5280	5280	5280	61
507	20250318	132300	207691455	5300	5300	5300	5300	1
508	20250318	132200	207686155	5280	5280	5280	5280	61
509	20250318	132100	207364075	5280	5280	5300	5280	85
510	20250318	132000	206915255	5280	5280	5280	5280	0
511	20250318	131900	206915255	5280	5280	5280	5280	61
512	20250318	131800	206593175	5280	5290	5290	5280	34
513	20250318	131700	206413645	5280	5280	5280	5280	0
514	20250318	131600	206413645	5280	5280	5280	5280	61
515	20250318	131500	206091565	5280	5280	5280	5280	34
516	20250318	131400	205912045	5280	5280	5280	5280	50
517	20250318	131300	205648045	5300	5280	5300	5280	62
518	20250318	131200	205320665	5300	5280	5300	5280	917
519	20250318	131100	200463155	5280	5280	5280	5280	0
520	20250318	131000	200463155	5280	5280	5280	5280	61
521	20250318	130900	200141075	5290	5290	5290	5290	0
522	20250318	130800	200141075	5290	5290	5290	5290	1
523	20250318	130700	200135785	5280	5280	5280	5280	60
524	20250318	130600	199818985	5290	5290	5290	5290	69
525	20250318	130500	199453975	5290	5290	5290	5290	0
526	20250318	130400	199453975	5290	5290	5290	5290	61
527	20250318	130300	199131285	5290	5290	5290	5290	88
528	20250318	130200	198665765	5290	5290	5290	5290	7
529	20250318	130100	198628735	5280	5280	5280	5280	61
530	20250318	130000	198306655	5280	5280	5280	5280	83
531	20250318	125900	197868415	5280	5280	5280	5280	0
532	20250318	125800	197868415	5280	5290	5300	5280	235
533	20250318	125700	196625845	5280	5285	5290	5280	108
534	20250318	125600	196054740	5285	5285	5285	5285	0
535	20250318	125500	196054740	5285	5280	5285	5280	62
536	20250318	125400	195727375	5285	5285	5285	5285	95
537	20250318	125300	195225300	5285	5285	5285	5280	401
538	20250318	125200	193107815	5285	5280	5285	5280	161
539	20250318	125100	192257235	5280	5280	5280	5280	180
540	20250318	125000	191306835	5280	5280	5280	5280	0
541	20250318	124900	191306835	5280	5280	5280	5280	66
542	20250318	124800	190958355	5280	5280	5280	5280	66
543	20250318	124700	190609875	5285	5285	5285	5285	0
544	20250318	124600	190609875	5285	5280	5285	5280	219
545	20250318	124500	189452765	5280	5280	5280	5280	92
546	20250318	124400	188967005	5280	5280	5280	5280	485
547	20250318	124300	186406205	5285	5280	5285	5280	62
548	20250318	124200	186078840	5285	5285	5285	5285	5
549	20250318	124100	186052415	5285	5285	5285	5285	68
550	20250318	124000	185693035	5280	5280	5280	5280	61
551	20250318	123900	185370955	5280	5280	5280	5280	67
552	20250318	123800	185017195	5290	5290	5290	5290	0
553	20250318	123700	185017195	5290	5280	5290	5280	1260
554	20250318	123600	178364375	5280	5300	5300	5280	15
555	20250318	123500	178284895	5300	5300	5300	5300	64
556	20250318	123400	177945695	5300	5300	5300	5300	61
557	20250318	123300	177622395	5300	5300	5300	5300	91
558	20250318	123200	177140095	5300	5300	5300	5300	0
559	20250318	123100	177140095	5300	5300	5300	5300	61
560	20250318	123000	176816795	5320	5320	5320	5320	0
561	20250318	122900	176816795	5320	5320	5320	5320	0
562	20250318	122800	176816795	5320	5280	5320	5280	61
563	20250318	122700	176494675	5320	5290	5320	5290	156
564	20250318	122600	175669395	5290	5290	5290	5290	1
565	20250318	122500	175664105	5280	5280	5280	5280	61
566	20250318	122400	175342025	5290	5290	5290	5290	0
567	20250318	122300	175342025	5290	5290	5290	5290	1
568	20250318	122200	175336735	5280	5280	5280	5280	61
569	20250318	122100	175014655	5290	5290	5290	5290	39
570	20250318	122000	174808345	5290	5290	5290	5290	0
571	20250318	121900	174808345	5290	5290	5290	5290	61
572	20250318	121800	174485655	5290	5290	5290	5290	145
573	20250318	121700	173718605	5290	5290	5290	5290	0
574	20250318	121600	173718605	5290	5310	5310	5290	62
575	20250318	121500	173390605	5290	5290	5290	5290	101
576	20250318	121400	172856315	5290	5290	5290	5290	0
577	20250318	121300	172856315	5290	5290	5290	5290	61
578	20250318	121200	172533625	5290	5290	5290	5290	78
579	20250318	121100	172121005	5310	5310	5310	5310	1
580	20250318	121000	172115695	5290	5290	5290	5290	61
581	20250318	120900	171793005	5290	5290	5290	5290	33
582	20250318	120800	171618435	5310	5310	5310	5310	1
583	20250318	120700	171613125	5290	5290	5290	5290	61
584	20250318	120600	171290435	5290	5290	5290	5290	49
585	20250318	120500	171031225	5310	5310	5310	5310	0
586	20250318	120400	171031225	5310	5300	5310	5300	63
587	20250318	120300	170697305	5310	5310	5310	5310	1
588	20250318	120200	170691995	5300	5300	5300	5300	0
589	20250318	120100	170691995	5300	5300	5300	5300	61
590	20250318	120000	170368695	5310	5310	5310	5310	0
591	20250318	115900	170368695	5310	5310	5310	5310	2
592	20250318	115800	170358075	5300	5300	5300	5300	126
593	20250318	115700	169690275	5310	5310	5310	5310	0
594	20250318	115600	169690275	5310	5310	5310	5310	1
595	20250318	115500	169684965	5300	5300	5300	5300	195
596	20250318	115400	168651465	5300	5300	5300	5300	0
597	20250318	115300	168651465	5300	5300	5300	5300	0
598	20250318	115200	168651465	5300	5300	5300	5300	169
599	20250318	115100	167755765	5300	5300	5300	5300	29
600	20250318	115000	167602065	5310	5310	5310	5310	1
601	20250318	114900	167596755	5300	5300	5310	5300	116
602	20250318	114800	166981945	5310	5310	5310	5310	29
603	20250318	114700	166827955	5310	5310	5310	5310	65
604	20250318	114600	166482805	5330	5310	5330	5310	74
605	20250318	114500	166089845	5330	5330	5330	5330	0
606	20250318	114400	166089845	5330	5330	5330	5330	0
607	20250318	114300	166089845	5330	5310	5330	5310	54
608	20250318	114200	165803085	5330	5330	5330	5330	0
609	20250318	114100	165803085	5330	5310	5330	5310	61
610	20250318	114000	165479155	5330	5310	5330	5310	61
611	20250318	113900	165155225	5330	5330	5330	5330	0
612	20250318	113800	165155225	5330	5310	5330	5310	61
613	20250318	113700	164831295	5340	5340	5340	5340	0
614	20250318	113600	164831295	5340	5340	5340	5340	0
615	20250318	113500	164831295	5340	5300	5340	5300	61
616	20250318	113400	164507955	5340	5320	5340	5320	151
617	20250318	113300	163704615	5340	5340	5340	5340	0
618	20250318	113200	163704615	5340	5320	5340	5320	61
619	20250318	113100	163380075	5340	5340	5340	5340	0
620	20250318	113000	163380075	5340	5340	5340	5340	0
621	20250318	112900	163380075	5340	5330	5340	5320	1648
622	20250318	112800	154599435	5320	5310	5320	5310	1071
623	20250318	112700	148910475	5310	5300	5310	5300	560
624	20250318	112600	145941495	5300	5290	5300	5280	892
625	20250318	112500	141223395	5300	5280	5300	5280	46
626	20250318	112400	140980495	5300	5300	5300	5300	0
627	20250318	112300	140980495	5300	5280	5300	5280	61
628	20250318	112200	140658395	5280	5280	5280	5280	70
629	20250318	112100	140288795	5300	5300	5300	5300	0
630	20250318	112000	140288795	5300	5300	5300	5290	367
631	20250318	111900	138347345	5290	5290	5290	5290	34
632	20250318	111800	138167485	5300	5300	5300	5300	0
633	20250318	111700	138167485	5300	5295	5300	5290	481
634	20250318	111600	135621930	5300	5300	5300	5300	5
635	20250318	111500	135595430	5300	5300	5300	5300	0
636	20250318	111400	135595430	5300	5290	5300	5290	61
637	20250318	111300	135272730	5300	5300	5300	5300	0
638	20250318	111200	135272730	5300	5300	5300	5300	5
639	20250318	111100	135246230	5300	5300	5300	5290	64
640	20250318	111000	134907630	5300	5300	5300	5300	0
641	20250318	110900	134907630	5300	5300	5300	5300	0
642	20250318	110800	134907630	5300	5280	5300	5270	1064
643	20250318	110700	129281220	5270	5280	5280	5270	506
644	20250318	110600	126614250	5290	5270	5290	5270	1431
645	20250318	110500	119072660	5290	5270	5290	5270	123
646	20250318	110400	118424390	5270	5270	5270	5270	42
647	20250318	110300	118203050	5290	5290	5290	5290	0
648	20250318	110200	118203050	5290	5270	5290	5270	61
649	20250318	110100	117881560	5290	5290	5290	5290	0
650	20250318	110000	117881560	5290	5270	5290	5270	87
651	20250318	105900	117423050	5270	5270	5270	5270	60
652	20250318	105800	117106850	5290	5290	5290	5290	1
653	20250318	105700	117101560	5270	5270	5270	5270	0
654	20250318	105600	117101560	5270	5270	5270	5270	60
655	20250318	105500	116785360	5290	5290	5290	5290	6
656	20250318	105400	116753620	5290	5290	5290	5290	1
657	20250318	105300	116748330	5270	5280	5280	5270	2269
658	20250318	105200	104773610	5280	5280	5280	5280	50
659	20250318	105100	104509610	5280	5280	5280	5280	1
660	20250318	105000	104504330	5270	5280	5280	5270	235
661	20250318	104900	103264130	5280	5280	5280	5280	0
662	20250318	104800	103264130	5280	5280	5280	5280	8
663	20250318	104700	103221890	5270	5270	5270	5270	131
664	20250318	104600	102531520	5270	5270	5270	5270	0
665	20250318	104500	102531520	5270	5270	5270	5270	0
666	20250318	104400	102531520	5270	5280	5280	5270	122
667	20250318	104300	101887960	5280	5280	5280	5280	138
668	20250318	104200	101159320	5270	5270	5270	5270	0
669	20250318	104100	101159320	5270	5280	5280	5270	61
670	20250318	104000	100837840	5270	5270	5270	5270	0
671	20250318	103900	100837840	5270	5270	5270	5270	0
672	20250318	103800	100837840	5270	5270	5270	5270	123
673	20250318	103700	100189630	5280	5270	5280	5270	342
674	20250318	103600	98383880	5280	5280	5280	5280	7
675	20250318	103500	98346920	5270	5270	5270	5270	392
676	20250318	103400	96281080	5270	5270	5270	5270	0
677	20250318	103300	96281080	5270	5270	5270	5270	0
678	20250318	103200	96281080	5270	5280	5280	5270	649
679	20250318	103100	92855850	5290	5290	5290	5290	1
680	20250318	103000	92850560	5270	5270	5270	5270	75
681	20250318	102900	92455310	5270	5280	5290	5270	952
682	20250318	102800	87431740	5290	5290	5290	5290	0
683	20250318	102700	87431740	5290	5290	5290	5290	5
684	20250318	102600	87405290	5280	5280	5280	5280	60
685	20250318	102500	87088490	5290	5290	5290	5290	0
686	20250318	102400	87088490	5290	5290	5290	5290	45
687	20250318	102300	86850440	5280	5280	5280	5280	60
688	20250318	102200	86533640	5300	5300	5300	5300	51
689	20250318	102100	86263340	5270	5270	5270	5270	0
690	20250318	102000	86263340	5270	5300	5300	5270	147
691	20250318	101900	85488620	5280	5280	5280	5280	0
692	20250318	101800	85488620	5280	5280	5280	5280	0
693	20250318	101700	85488620	5280	5280	5290	5270	544
694	20250318	101600	82615970	5290	5290	5290	5290	0
695	20250318	101500	82615970	5290	5300	5300	5290	2
696	20250318	101400	82605380	5280	5280	5300	5280	433
697	20250318	101300	80319120	5300	5300	5300	5300	0
698	20250318	101200	80319120	5300	5300	5300	5300	1
699	20250318	101100	80313820	5270	5300	5300	5270	61
700	20250318	101000	79992320	5270	5270	5270	5270	0
701	20250318	100900	79992320	5270	5270	5270	5270	60
702	20250318	100800	79676120	5300	5300	5300	5300	0
703	20250318	100700	79676120	5300	5280	5300	5280	1000
704	20250318	100600	74396100	5260	5260	5280	5260	171
705	20250318	100500	73496520	5290	5260	5290	5260	257
706	20250318	100400	72143870	5270	5280	5280	5270	3423
707	20250318	100300	54097460	5300	5290	5300	5290	945
708	20250318	100200	49098400	5300	5300	5300	5300	0
709	20250318	100100	49098400	5300	5300	5300	5300	0
710	20250318	100000	49098400	5300	5300	5300	5300	1
711	20250318	095900	49093100	5300	5300	5300	5300	2
712	20250318	095800	49082500	5300	5300	5300	5300	4
713	20250318	095700	49061300	5300	5300	5300	5300	1
714	20250318	095600	49056000	5280	5300	5300	5280	22
715	20250318	095500	48939760	5300	5300	5300	5300	2
716	20250318	095400	48929160	5310	5300	5310	5300	255
717	20250318	095300	47577650	5300	5300	5300	5300	101
718	20250318	095200	47042350	5310	5300	5310	5300	78
719	20250318	095100	46628920	5310	5310	5310	5310	482
720	20250318	095000	44069500	5320	5320	5320	5320	0
721	20250318	094900	44069500	5320	5290	5320	5290	700
722	20250318	094800	40351500	5320	5320	5320	5320	1
723	20250318	094700	40346180	5290	5290	5290	5290	300
724	20250318	094600	38759180	5320	5320	5320	5320	86
725	20250318	094500	38301660	5320	5320	5320	5320	1
726	20250318	094400	38296340	5320	5320	5320	5320	14
727	20250318	094300	38221860	5320	5320	5320	5320	0
728	20250318	094200	38221860	5320	5320	5320	5320	1
729	20250318	094100	38216540	5290	5290	5290	5290	40
730	20250318	094000	38004940	5320	5320	5320	5320	158
731	20250318	093900	37164380	5320	5320	5320	5320	0
732	20250318	093800	37164380	5320	5330	5330	5320	101
733	20250318	093700	36627050	5300	5300	5300	5300	400
734	20250318	093600	34507050	5330	5290	5330	5290	2
735	20250318	093500	34496430	5330	5330	5330	5330	0
736	20250318	093400	34496430	5330	5330	5330	5330	0
737	20250318	093300	34496430	5330	5300	5330	5300	21
738	20250318	093200	34385100	5330	5300	5330	5300	231
739	20250318	093100	33160770	5330	5330	5330	5330	0
740	20250318	093000	33160770	5330	5330	5330	5330	0
741	20250318	092900	33160770	5330	5330	5330	5330	0
742	20250318	092800	33160770	5330	5330	5330	5330	0
743	20250318	092700	33160770	5330	5330	5330	5330	1
744	20250318	092600	33155440	5300	5300	5300	5300	1300
745	20250318	092500	26265440	5330	5330	5330	5330	0
746	20250318	092400	26265440	5330	5330	5330	5330	0
747	20250318	092300	26265440	5330	5330	5330	5330	1
748	20250318	092200	26260110	5320	5330	5330	5320	10
749	20250318	092100	26206860	5330	5330	5330	5330	0
750	20250318	092000	26206860	5330	5310	5330	5310	286
751	20250318	091900	24688180	5310	5310	5330	5310	709
752	20250318	091800	20923280	5340	5340	5340	5340	0
753	20250318	091700	20923280	5340	5340	5340	5340	0
754	20250318	091600	20923280	5340	5310	5340	5310	465
755	20250318	091500	18454100	5360	5360	5360	5360	1
756	20250318	091400	18448740	5310	5320	5320	5310	1033
757	20250318	091300	12954210	5360	5360	5360	5360	1
758	20250318	091200	12948850	5350	5350	5350	5350	5
759	20250318	091100	12922100	5360	5330	5360	5330	2
760	20250318	091000	12911410	5330	5330	5330	5330	5
761	20250318	090900	12884760	5350	5340	5350	5340	10
762	20250318	090800	12831310	5360	5360	5360	5360	0
763	20250318	090700	12831310	5360	5300	5360	5300	318
764	20250318	090600	11145730	5360	5300	5360	5300	4
765	20250318	090500	11124410	5300	5310	5310	5300	480
766	20250318	090400	8580120	5360	5320	5360	5320	501
767	20250318	090300	5914760	5320	5320	5320	5320	318
768	20250318	090200	4223000	5370	5370	5370	5370	10
769	20250318	090100	4169300	5370	5370	5370	5370	0
770	20250318	090000	4169300	5370	5330	5380	5330	782