KissMeData/452160/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215200	1219428550	5860	5860	5860	5860	1864
3	20250319	215100	1219428550	5860	5860	5860	5860	0
4	20250319	215000	1219428550	5860	5860	5860	5860	0
5	20250319	214900	1219428550	5860	5860	5860	5860	0
6	20250319	214800	1219428550	5860	5860	5860	5860	0
7	20250319	214700	1219428550	5860	5860	5860	5860	0
8	20250319	214600	1219428550	5860	5860	5860	5860	0
9	20250319	214500	1219428550	5860	5860	5860	5860	0
10	20250319	214400	1219428550	5860	5860	5860	5860	0
11	20250319	214300	1219428550	5860	5860	5860	5860	0
12	20250319	214200	1219428550	5860	5860	5860	5860	0
13	20250319	214100	1219428550	5860	5860	5860	5860	0
14	20250319	214000	1219428550	5860	5860	5860	5860	0
15	20250319	213900	1219428550	5860	5860	5860	5860	0
16	20250319	213800	1219428550	5860	5860	5860	5860	0
17	20250319	213700	1219428550	5860	5860	5860	5860	0
18	20250319	213600	1219428550	5860	5860	5860	5860	0
19	20250319	213500	1219428550	5860	5860	5860	5860	0
20	20250319	213400	1219428550	5860	5860	5860	5860	0
21	20250319	213300	1219428550	5860	5860	5860	5860	0
22	20250319	213200	1219428550	5860	5860	5860	5860	0
23	20250319	213100	1219428550	5860	5860	5860	5860	0
24	20250319	213000	1219428550	5860	5860	5860	5860	0
25	20250319	212900	1219428550	5860	5860	5860	5860	0
26	20250319	212800	1219428550	5860	5860	5860	5860	0
27	20250319	212700	1219428550	5860	5860	5860	5860	0
28	20250319	212600	1219428550	5860	5860	5860	5860	0
29	20250319	212500	1219428550	5860	5860	5860	5860	0
30	20250319	212400	1219428550	5860	5860	5860	5860	0
31	20250319	212300	1219428550	5860	5860	5860	5860	0
32	20250319	212200	1219428550	5860	5860	5860	5860	1864
33	20250319	212100	1219428550	5860	5860	5860	5860	0
34	20250319	212000	1219428550	5860	5860	5860	5860	0
35	20250319	211900	1219428550	5860	5860	5860	5860	0
36	20250319	211800	1219428550	5860	5860	5860	5860	0
37	20250319	211700	1219428550	5860	5860	5860	5860	0
38	20250319	211600	1219428550	5860	5860	5860	5860	0
39	20250319	211500	1219428550	5860	5860	5860	5860	0
40	20250319	211400	1219428550	5860	5860	5860	5860	0
41	20250319	211300	1219428550	5860	5860	5860	5860	0
42	20250319	211200	1219428550	5860	5860	5860	5860	0
43	20250319	211100	1219428550	5860	5860	5860	5860	0
44	20250319	211000	1219428550	5860	5860	5860	5860	0
45	20250319	210900	1219428550	5860	5860	5860	5860	0
46	20250319	210800	1219428550	5860	5860	5860	5860	0
47	20250319	210700	1219428550	5860	5860	5860	5860	0
48	20250319	210600	1219428550	5860	5860	5860	5860	0
49	20250319	210500	1219428550	5860	5860	5860	5860	0
50	20250319	210400	1219428550	5860	5860	5860	5860	0
51	20250319	210300	1219428550	5860	5860	5860	5860	0
52	20250319	210200	1219428550	5860	5860	5860	5860	0
53	20250319	210100	1219428550	5860	5860	5860	5860	0
54	20250319	210000	1219428550	5860	5860	5860	5860	0
55	20250319	205900	1219428550	5860	5860	5860	5860	0
56	20250319	205800	1219428550	5860	5860	5860	5860	0
57	20250319	205700	1219428550	5860	5860	5860	5860	0
58	20250319	205600	1219428550	5860	5860	5860	5860	0
59	20250319	205500	1219428550	5860	5860	5860	5860	0
60	20250319	205400	1219428550	5860	5860	5860	5860	0
61	20250319	205300	1219428550	5860	5860	5860	5860	0
62	20250319	205200	1219428550	5860	5860	5860	5860	1864
63	20250319	205100	1219428550	5860	5860	5860	5860	0
64	20250319	205000	1219428550	5860	5860	5860	5860	0
65	20250319	204900	1219428550	5860	5860	5860	5860	0
66	20250319	204800	1219428550	5860	5860	5860	5860	0
67	20250319	204700	1219428550	5860	5860	5860	5860	0
68	20250319	204600	1219428550	5860	5860	5860	5860	0
69	20250319	204500	1219428550	5860	5860	5860	5860	0
70	20250319	204400	1219428550	5860	5860	5860	5860	0
71	20250319	204300	1219428550	5860	5860	5860	5860	0
72	20250319	204200	1219428550	5860	5860	5860	5860	0
73	20250319	204100	1219428550	5860	5860	5860	5860	0
74	20250319	204000	1219428550	5860	5860	5860	5860	0
75	20250319	203900	1219428550	5860	5860	5860	5860	0
76	20250319	203800	1219428550	5860	5860	5860	5860	0
77	20250319	203700	1219428550	5860	5860	5860	5860	0
78	20250319	203600	1219428550	5860	5860	5860	5860	0
79	20250319	203500	1219428550	5860	5860	5860	5860	0
80	20250319	203400	1219428550	5860	5860	5860	5860	0
81	20250319	203300	1219428550	5860	5860	5860	5860	0
82	20250319	203200	1219428550	5860	5860	5860	5860	0
83	20250319	203100	1219428550	5860	5860	5860	5860	0
84	20250319	203000	1219428550	5860	5860	5860	5860	0
85	20250319	202900	1219428550	5860	5860	5860	5860	0
86	20250319	202800	1219428550	5860	5860	5860	5860	0
87	20250319	202700	1219428550	5860	5860	5860	5860	0
88	20250319	202600	1219428550	5860	5860	5860	5860	0
89	20250319	202500	1219428550	5860	5860	5860	5860	0
90	20250319	202400	1219428550	5860	5860	5860	5860	0
91	20250319	202300	1219428550	5860	5860	5860	5860	0
92	20250319	202200	1219428550	5860	5860	5860	5860	1864
93	20250319	202100	1219428550	5860	5860	5860	5860	0
94	20250319	202000	1219428550	5860	5860	5860	5860	0
95	20250319	201900	1219428550	5860	5860	5860	5860	0
96	20250319	201800	1219428550	5860	5860	5860	5860	0
97	20250319	201700	1219428550	5860	5860	5860	5860	0
98	20250319	201600	1219428550	5860	5860	5860	5860	0
99	20250319	201500	1219428550	5860	5860	5860	5860	0
100	20250319	201400	1219428550	5860	5860	5860	5860	0
101	20250319	201300	1219428550	5860	5860	5860	5860	0
102	20250319	201200	1219428550	5860	5860	5860	5860	0
103	20250319	201100	1219428550	5860	5860	5860	5860	0
104	20250319	201000	1219428550	5860	5860	5860	5860	0
105	20250319	200900	1219428550	5860	5860	5860	5860	0
106	20250319	200800	1219428550	5860	5860	5860	5860	0
107	20250319	200700	1219428550	5860	5860	5860	5860	0
108	20250319	200600	1219428550	5860	5860	5860	5860	0
109	20250319	200500	1219428550	5860	5860	5860	5860	0
110	20250319	200400	1219428550	5860	5860	5860	5860	0
111	20250319	200300	1219428550	5860	5860	5860	5860	0
112	20250319	200200	1219428550	5860	5860	5860	5860	0
113	20250319	200100	1219428550	5860	5860	5860	5860	0
114	20250319	200000	1219428550	5860	5860	5860	5860	0
115	20250319	195900	1219428550	5860	5860	5860	5860	0
116	20250319	195800	1219428550	5860	5860	5860	5860	0
117	20250319	195700	1219428550	5860	5860	5860	5860	0
118	20250319	195600	1219428550	5860	5860	5860	5860	0
119	20250319	195500	1219428550	5860	5860	5860	5860	0
120	20250319	195400	1219428550	5860	5860	5860	5860	0
121	20250319	195300	1219428550	5860	5860	5860	5860	0
122	20250319	195200	1219428550	5860	5860	5860	5860	1864
123	20250319	195100	1219428550	5860	5860	5860	5860	0
124	20250319	195000	1219428550	5860	5860	5860	5860	0
125	20250319	194900	1219428550	5860	5860	5860	5860	0
126	20250319	194800	1219428550	5860	5860	5860	5860	0
127	20250319	194700	1219428550	5860	5860	5860	5860	0
128	20250319	194600	1219428550	5860	5860	5860	5860	0
129	20250319	194500	1219428550	5860	5860	5860	5860	0
130	20250319	194400	1219428550	5860	5860	5860	5860	0
131	20250319	194300	1219428550	5860	5860	5860	5860	0
132	20250319	194200	1219428550	5860	5860	5860	5860	0
133	20250319	194100	1219428550	5860	5860	5860	5860	0
134	20250319	194000	1219428550	5860	5860	5860	5860	0
135	20250319	193900	1219428550	5860	5860	5860	5860	0
136	20250319	193800	1219428550	5860	5860	5860	5860	0
137	20250319	193700	1219428550	5860	5860	5860	5860	0
138	20250319	193600	1219428550	5860	5860	5860	5860	0
139	20250319	193500	1219428550	5860	5860	5860	5860	0
140	20250319	193400	1219428550	5860	5860	5860	5860	0
141	20250319	193300	1219428550	5860	5860	5860	5860	0
142	20250319	193200	1219428550	5860	5860	5860	5860	0
143	20250319	193100	1219428550	5860	5860	5860	5860	0
144	20250319	193000	1219428550	5860	5860	5860	5860	0
145	20250319	192900	1219428550	5860	5860	5860	5860	0
146	20250319	192800	1219428550	5860	5860	5860	5860	0
147	20250319	192700	1219428550	5860	5860	5860	5860	0
148	20250319	192600	1219428550	5860	5860	5860	5860	0
149	20250319	192500	1219428550	5860	5860	5860	5860	0
150	20250319	192400	1219428550	5860	5860	5860	5860	0
151	20250319	192300	1219428550	5860	5860	5860	5860	0
152	20250319	192200	1219428550	5860	5860	5860	5860	1864
153	20250319	192100	1219428550	5860	5860	5860	5860	0
154	20250319	192000	1219428550	5860	5860	5860	5860	0
155	20250319	191900	1219428550	5860	5860	5860	5860	0
156	20250319	191800	1219428550	5860	5860	5860	5860	0
157	20250319	191700	1219428550	5860	5860	5860	5860	0
158	20250319	191600	1219428550	5860	5860	5860	5860	0
159	20250319	191500	1219428550	5860	5860	5860	5860	0
160	20250319	191400	1219428550	5860	5860	5860	5860	0
161	20250319	191300	1219428550	5860	5860	5860	5860	0
162	20250319	191200	1219428550	5860	5860	5860	5860	0
163	20250319	191100	1219428550	5860	5860	5860	5860	0
164	20250319	191000	1219428550	5860	5860	5860	5860	0
165	20250319	190900	1219428550	5860	5860	5860	5860	0
166	20250319	190800	1219428550	5860	5860	5860	5860	0
167	20250319	190700	1219428550	5860	5860	5860	5860	0
168	20250319	190600	1219428550	5860	5860	5860	5860	0
169	20250319	190500	1219428550	5860	5860	5860	5860	0
170	20250319	190400	1219428550	5860	5860	5860	5860	0
171	20250319	190300	1219428550	5860	5860	5860	5860	0
172	20250319	190200	1219428550	5860	5860	5860	5860	0
173	20250319	190100	1219428550	5860	5860	5860	5860	0
174	20250319	190000	1219428550	5860	5860	5860	5860	0
175	20250319	185900	1219428550	5860	5860	5860	5860	0
176	20250319	185800	1219428550	5860	5860	5860	5860	0
177	20250319	185700	1219428550	5860	5860	5860	5860	0
178	20250319	185600	1219428550	5860	5860	5860	5860	0
179	20250319	185500	1219428550	5860	5860	5860	5860	0
180	20250319	185400	1219428550	5860	5860	5860	5860	0
181	20250319	185300	1219428550	5860	5860	5860	5860	0
182	20250319	185200	1219428550	5860	5860	5860	5860	1864
183	20250319	185100	1219428550	5860	5860	5860	5860	0
184	20250319	185000	1219428550	5860	5860	5860	5860	0
185	20250319	184900	1219428550	5860	5860	5860	5860	0
186	20250319	184800	1219428550	5860	5860	5860	5860	0
187	20250319	184700	1219428550	5860	5860	5860	5860	0
188	20250319	184600	1219428550	5860	5860	5860	5860	0
189	20250319	184500	1219428550	5860	5860	5860	5860	0
190	20250319	184400	1219428550	5860	5860	5860	5860	0
191	20250319	184300	1219428550	5860	5860	5860	5860	0
192	20250319	184200	1219428550	5860	5860	5860	5860	0
193	20250319	184100	1219428550	5860	5860	5860	5860	0
194	20250319	184000	1219428550	5860	5860	5860	5860	0
195	20250319	183900	1219428550	5860	5860	5860	5860	0
196	20250319	183800	1219428550	5860	5860	5860	5860	0
197	20250319	183700	1219428550	5860	5860	5860	5860	0
198	20250319	183600	1219428550	5860	5860	5860	5860	0
199	20250319	183500	1219428550	5860	5860	5860	5860	0
200	20250319	183400	1219428550	5860	5860	5860	5860	0
201	20250319	183300	1219428550	5860	5860	5860	5860	0
202	20250319	183200	1219428550	5860	5860	5860	5860	0
203	20250319	183100	1219428550	5860	5860	5860	5860	0
204	20250319	183000	1219428550	5860	5860	5860	5860	0
205	20250319	182900	1219428550	5860	5860	5860	5860	0
206	20250319	182800	1219428550	5860	5860	5860	5860	0
207	20250319	182700	1219428550	5860	5860	5860	5860	0
208	20250319	182600	1219428550	5860	5860	5860	5860	0
209	20250319	182500	1219428550	5860	5860	5860	5860	0
210	20250319	182400	1219428550	5860	5860	5860	5860	0
211	20250319	182300	1219428550	5860	5860	5860	5860	0
212	20250319	182200	1219428550	5860	5860	5860	5860	1864
213	20250319	182100	1219428550	5860	5860	5860	5860	0
214	20250319	182000	1219428550	5860	5860	5860	5860	0
215	20250319	181900	1219428550	5860	5860	5860	5860	0
216	20250319	181800	1219428550	5860	5860	5860	5860	0
217	20250319	181700	1219428550	5860	5860	5860	5860	0
218	20250319	181600	1219428550	5860	5860	5860	5860	0
219	20250319	181500	1219428550	5860	5860	5860	5860	0
220	20250319	181400	1219428550	5860	5860	5860	5860	0
221	20250319	181300	1219428550	5860	5860	5860	5860	0
222	20250319	181200	1219428550	5860	5860	5860	5860	0
223	20250319	181100	1219428550	5860	5860	5860	5860	0
224	20250319	181000	1219428550	5860	5860	5860	5860	0
225	20250319	180900	1219428550	5860	5860	5860	5860	0
226	20250319	180800	1219428550	5860	5860	5860	5860	0
227	20250319	180700	1219428550	5860	5860	5860	5860	0
228	20250319	180600	1219428550	5860	5860	5860	5860	0
229	20250319	180500	1219428550	5860	5860	5860	5860	0
230	20250319	180400	1219428550	5860	5860	5860	5860	0
231	20250319	180300	1219428550	5860	5860	5860	5860	0
232	20250319	180200	1219428550	5860	5860	5860	5860	0
233	20250319	180100	1219428550	5860	5860	5860	5860	0
234	20250319	180000	1219428550	5860	5860	5860	5860	0
235	20250319	175900	1219428550	5860	5860	5860	5860	0
236	20250319	175800	1219428550	5860	5860	5860	5860	0
237	20250319	175700	1219428550	5860	5860	5860	5860	0
238	20250319	175600	1219428550	5860	5860	5860	5860	0
239	20250319	175500	1219428550	5860	5860	5860	5860	0
240	20250319	175400	1219428550	5860	5860	5860	5860	0
241	20250319	175300	1219428550	5860	5860	5860	5860	0
242	20250319	175200	1219428550	5860	5860	5860	5860	1864
243	20250319	175100	1219428550	5860	5860	5860	5860	0
244	20250319	175000	1219428550	5860	5860	5860	5860	0
245	20250319	174900	1219428550	5860	5860	5860	5860	0
246	20250319	174800	1219428550	5860	5860	5860	5860	0
247	20250319	174700	1219428550	5860	5860	5860	5860	0
248	20250319	174600	1219428550	5860	5860	5860	5860	0
249	20250319	174500	1219428550	5860	5860	5860	5860	0
250	20250319	174400	1219428550	5860	5860	5860	5860	0
251	20250319	174300	1219428550	5860	5860	5860	5860	0
252	20250319	174200	1219428550	5860	5860	5860	5860	0
253	20250319	174100	1219428550	5860	5860	5860	5860	0
254	20250319	174000	1219428550	5860	5860	5860	5860	0
255	20250319	173900	1219428550	5860	5860	5860	5860	0
256	20250319	173800	1219428550	5860	5860	5860	5860	0
257	20250319	173700	1219428550	5860	5860	5860	5860	0
258	20250319	173600	1219428550	5860	5860	5860	5860	0
259	20250319	173500	1219428550	5860	5860	5860	5860	0
260	20250319	173400	1219428550	5860	5860	5860	5860	0
261	20250319	173300	1219428550	5860	5860	5860	5860	0
262	20250319	173200	1219428550	5860	5860	5860	5860	0
263	20250319	173100	1219428550	5860	5860	5860	5860	0
264	20250319	173000	1219428550	5860	5860	5860	5860	0
265	20250319	172900	1219428550	5860	5860	5860	5860	0
266	20250319	172800	1219428550	5860	5860	5860	5860	0
267	20250319	172700	1219428550	5860	5860	5860	5860	0
268	20250319	172600	1219428550	5860	5860	5860	5860	0
269	20250319	172500	1219428550	5860	5860	5860	5860	0
270	20250319	172400	1219428550	5860	5860	5860	5860	0
271	20250319	172300	1219428550	5860	5860	5860	5860	0
272	20250319	172200	1219428550	5860	5860	5860	5860	1864
273	20250319	172100	1219428550	5860	5860	5860	5860	0
274	20250319	172000	1219428550	5860	5860	5860	5860	0
275	20250319	171900	1219428550	5860	5860	5860	5860	0
276	20250319	171800	1219428550	5860	5860	5860	5860	0
277	20250319	171700	1219428550	5860	5860	5860	5860	0
278	20250319	171600	1219428550	5860	5860	5860	5860	0
279	20250319	171500	1219428550	5860	5860	5860	5860	0
280	20250319	171400	1219428550	5860	5860	5860	5860	0
281	20250319	171300	1219428550	5860	5860	5860	5860	0
282	20250319	171200	1219428550	5860	5860	5860	5860	0
283	20250319	171100	1219428550	5860	5860	5860	5860	0
284	20250319	171000	1219428550	5860	5860	5860	5860	0
285	20250319	170900	1219428550	5860	5860	5860	5860	0
286	20250319	170800	1219428550	5860	5860	5860	5860	0
287	20250319	170700	1219428550	5860	5860	5860	5860	0
288	20250319	170600	1219428550	5860	5860	5860	5860	0
289	20250319	170500	1219428550	5860	5860	5860	5860	0
290	20250319	170400	1219428550	5860	5860	5860	5860	0
291	20250319	170300	1219428550	5860	5860	5860	5860	0
292	20250319	170200	1219428550	5860	5860	5860	5860	0
293	20250319	170100	1219428550	5860	5860	5860	5860	0
294	20250319	170000	1219428550	5860	5860	5860	5860	0
295	20250319	165900	1219428550	5860	5860	5860	5860	0
296	20250319	165800	1219428550	5860	5860	5860	5860	0
297	20250319	165700	1219428550	5860	5860	5860	5860	0
298	20250319	165600	1219428550	5860	5860	5860	5860	0
299	20250319	165500	1219428550	5860	5860	5860	5860	0
300	20250319	165400	1219428550	5860	5860	5860	5860	0
301	20250319	165300	1219428550	5860	5860	5860	5860	0
302	20250319	165200	1219428550	5860	5860	5860	5860	1864
303	20250319	165100	1219428550	5860	5860	5860	5860	0
304	20250319	165000	1219428550	5860	5860	5860	5860	0
305	20250319	164900	1219428550	5860	5860	5860	5860	0
306	20250319	164800	1219428550	5860	5860	5860	5860	0
307	20250319	164700	1219428550	5860	5860	5860	5860	0
308	20250319	164600	1219428550	5860	5860	5860	5860	0
309	20250319	164500	1219428550	5860	5860	5860	5860	0
310	20250319	164400	1219428550	5860	5860	5860	5860	0
311	20250319	164300	1219428550	5860	5860	5860	5860	0
312	20250319	164200	1219428550	5860	5860	5860	5860	0
313	20250319	164100	1219428550	5860	5860	5860	5860	0
314	20250319	164000	1219428550	5860	5860	5860	5860	0
315	20250319	163900	1219428550	5860	5860	5860	5860	0
316	20250319	163800	1219428550	5860	5860	5860	5860	0
317	20250319	163700	1219428550	5860	5860	5860	5860	0
318	20250319	163600	1219428550	5860	5860	5860	5860	0
319	20250319	163500	1219428550	5860	5860	5860	5860	0
320	20250319	163400	1219428550	5860	5860	5860	5860	0
321	20250319	163300	1219428550	5860	5860	5860	5860	0
322	20250319	163200	1219428550	5860	5860	5860	5860	0
323	20250319	163100	1219428550	5860	5860	5860	5860	0
324	20250319	163000	1219428550	5860	5860	5860	5860	0
325	20250319	162900	1219428550	5860	5860	5860	5860	0
326	20250319	162800	1219428550	5860	5860	5860	5860	0
327	20250319	162700	1219428550	5860	5860	5860	5860	0
328	20250319	162600	1219428550	5860	5860	5860	5860	0
329	20250319	162500	1219428550	5860	5860	5860	5860	0
330	20250319	162400	1219428550	5860	5860	5860	5860	0
331	20250319	162300	1219428550	5860	5860	5860	5860	0
332	20250319	162200	1219428550	5860	5860	5860	5860	1864
333	20250319	162100	1219428550	5860	5860	5860	5860	0
334	20250319	162000	1219428550	5860	5860	5860	5860	0
335	20250319	161900	1219428550	5860	5860	5860	5860	0
336	20250319	161800	1219428550	5860	5860	5860	5860	0
337	20250319	161700	1219428550	5860	5860	5860	5860	0
338	20250319	161600	1219428550	5860	5860	5860	5860	0
339	20250319	161500	1219428550	5860	5860	5860	5860	0
340	20250319	161400	1219428550	5860	5860	5860	5860	0
341	20250319	161300	1219428550	5860	5860	5860	5860	0
342	20250319	161200	1219428550	5860	5860	5860	5860	0
343	20250319	161100	1219428550	5860	5860	5860	5860	0
344	20250319	161000	1219428550	5860	5860	5860	5860	0
345	20250319	160900	1219428550	5860	5860	5860	5860	0
346	20250319	160800	1219428550	5860	5860	5860	5860	0
347	20250319	160700	1219428550	5860	5860	5860	5860	0
348	20250319	160600	1219428550	5860	5860	5860	5860	0
349	20250319	160500	1219428550	5860	5860	5860	5860	0
350	20250319	160400	1219428550	5860	5860	5860	5860	0
351	20250319	160300	1219428550	5860	5860	5860	5860	0
352	20250319	160200	1219428550	5860	5860	5860	5860	0
353	20250319	160100	1219428550	5860	5860	5860	5860	0
354	20250319	160000	1219428550	5860	5860	5860	5860	0
355	20250319	155900	1219428550	5860	5860	5860	5860	0
356	20250319	155800	1219428550	5860	5860	5860	5860	0
357	20250319	155700	1219428550	5860	5860	5860	5860	0
358	20250319	155600	1219428550	5860	5860	5860	5860	0
359	20250319	155500	1219428550	5860	5860	5860	5860	0
360	20250319	155400	1219428550	5860	5860	5860	5860	0
361	20250319	155300	1219428550	5860	5860	5860	5860	0
362	20250319	155200	1219428550	5860	5860	5860	5860	1864
363	20250319	155100	1219428550	5860	5860	5860	5860	0
364	20250319	155000	1219428550	5860	5860	5860	5860	0
365	20250319	154900	1219428550	5860	5860	5860	5860	0
366	20250319	154800	1219428550	5860	5860	5860	5860	0
367	20250319	154700	1219428550	5860	5860	5860	5860	0
368	20250319	154600	1219428550	5860	5860	5860	5860	0
369	20250319	154500	1219428550	5860	5860	5860	5860	0
370	20250319	154400	1219428550	5860	5860	5860	5860	0
371	20250319	154300	1219428550	5860	5860	5860	5860	0
372	20250319	154200	1219428550	5860	5860	5860	5860	0
373	20250319	154100	1219428550	5860	5860	5860	5860	0
374	20250319	154000	1219428550	5860	5860	5860	5860	0
375	20250319	153900	1219428550	5860	5860	5860	5860	0
376	20250319	153800	1219428550	5860	5860	5860	5860	0
377	20250319	153700	1219428550	5860	5860	5860	5860	0
378	20250319	153600	1219428550	5860	5860	5860	5860	0
379	20250319	153500	1219428550	5860	5860	5860	5860	0
380	20250319	153400	1219428550	5860	5860	5860	5860	0
381	20250319	153300	1219428550	5860	5860	5860	5860	0
382	20250319	153200	1219428550	5860	5860	5860	5860	0
383	20250319	153100	1219428550	5860	5860	5860	5860	0
384	20250319	153000	1219428550	5860	5860	5860	5860	1864
385	20250319	152900	1208505510	5800	5800	5800	5800	0
386	20250319	152800	1208505510	5800	5800	5800	5800	0
387	20250319	152700	1208505510	5800	5800	5800	5800	0
388	20250319	152600	1208505510	5800	5800	5800	5800	0
389	20250319	152500	1208505510	5800	5800	5800	5800	0
390	20250319	152400	1208505510	5800	5800	5800	5800	0
391	20250319	152300	1208505510	5800	5800	5800	5800	0
392	20250319	152200	1208505510	5800	5800	5800	5800	0
393	20250319	152100	1208505510	5800	5800	5800	5800	0
394	20250319	152000	1208505510	5800	5800	5800	5800	0
395	20250319	151900	1208505510	5800	5780	5800	5780	182
396	20250319	151800	1207452570	5800	5800	5800	5800	0
397	20250319	151700	1207452570	5800	5800	5800	5780	354
398	20250319	151600	1205402090	5820	5800	5820	5800	38
399	20250319	151500	1205181670	5820	5820	5820	5820	0
400	20250319	151400	1205181670	5820	5810	5820	5810	5
401	20250319	151300	1205152610	5810	5810	5810	5800	95
402	20250319	151200	1204601500	5820	5820	5820	5820	0
403	20250319	151100	1204601500	5820	5820	5820	5820	1
404	20250319	151000	1204595680	5820	5820	5820	5820	51
405	20250319	150900	1204298860	5820	5820	5820	5820	1
406	20250319	150800	1204293040	5820	5820	5820	5820	0
407	20250319	150700	1204293040	5820	5820	5820	5820	0
408	20250319	150600	1204293040	5820	5820	5820	5820	1
409	20250319	150500	1204287220	5820	5820	5820	5820	1
410	20250319	150400	1204281400	5820	5820	5820	5820	0
411	20250319	150300	1204281400	5820	5820	5820	5820	17
412	20250319	150200	1204182460	5810	5810	5810	5810	0
413	20250319	150100	1204182460	5810	5810	5810	5810	0
414	20250319	150000	1204182460	5810	5800	5810	5800	406
415	20250319	145900	1201827080	5800	5810	5810	5800	18
416	20250319	145800	1201722670	5830	5830	5830	5830	0
417	20250319	145700	1201722670	5830	5840	5840	5800	989
418	20250319	145600	1195986400	5840	5840	5840	5840	0
419	20250319	145500	1195986400	5840	5830	5840	5800	122
420	20250319	145400	1195277940	5820	5830	5830	5820	108
421	20250319	145300	1194649330	5840	5840	5840	5840	1
422	20250319	145200	1194643490	5840	5840	5840	5840	21
423	20250319	145100	1194520850	5840	5830	5840	5830	348
424	20250319	145000	1192491990	5840	5840	5840	5840	1
425	20250319	144900	1192486150	5850	5850	5850	5850	0
426	20250319	144800	1192486150	5850	5860	5860	5810	431
427	20250319	144700	1189971710	5860	5860	5860	5860	0
428	20250319	144600	1189971710	5860	5860	5860	5860	0
429	20250319	144500	1189971710	5860	5860	5860	5860	9
430	20250319	144400	1189918970	5860	5860	5860	5860	1
431	20250319	144300	1189913110	5850	5850	5850	5850	0
432	20250319	144200	1189913110	5850	5860	5860	5850	12
433	20250319	144100	1189842810	5840	5840	5840	5840	31
434	20250319	144000	1189661770	5860	5860	5860	5860	0
435	20250319	143900	1189661770	5860	5860	5860	5860	0
436	20250319	143800	1189661770	5860	5860	5860	5860	10
437	20250319	143700	1189603170	5860	5860	5860	5860	0
438	20250319	143600	1189603170	5860	5860	5870	5860	357
439	20250319	143500	1187510890	5850	5840	5850	5840	239
440	20250319	143400	1186114380	5840	5840	5840	5840	0
441	20250319	143300	1186114380	5840	5840	5840	5840	15
442	20250319	143200	1186026780	5830	5830	5830	5830	0
443	20250319	143100	1186026780	5830	5830	5830	5830	7
444	20250319	143000	1185985970	5830	5850	5850	5830	122
445	20250319	142900	1185274650	5850	5850	5850	5850	6
446	20250319	142800	1185239550	5850	5850	5850	5850	6
447	20250319	142700	1185204450	5850	5850	5850	5850	5
448	20250319	142600	1185175200	5850	5840	5850	5830	43
449	20250319	142500	1184924280	5840	5840	5840	5840	6
450	20250319	142400	1184889240	5840	5840	5840	5840	15
451	20250319	142300	1184801640	5840	5840	5840	5840	0
452	20250319	142200	1184801640	5840	5840	5840	5840	4
453	20250319	142100	1184778280	5840	5840	5840	5840	11
454	20250319	142000	1184714040	5840	5850	5850	5840	18
455	20250319	141900	1184608830	5840	5840	5840	5840	0
456	20250319	141800	1184608830	5840	5840	5840	5840	6
457	20250319	141700	1184573790	5840	5840	5840	5840	23
458	20250319	141600	1184439470	5820	5820	5820	5820	0
459	20250319	141500	1184439470	5820	5820	5820	5820	0
460	20250319	141400	1184439470	5820	5820	5820	5820	0
461	20250319	141300	1184439470	5820	5820	5820	5820	0
462	20250319	141200	1184439470	5820	5850	5850	5820	26
463	20250319	141100	1184287970	5850	5850	5850	5850	6
464	20250319	141000	1184252870	5850	5850	5850	5850	5
465	20250319	140900	1184223620	5850	5850	5850	5850	6
466	20250319	140800	1184188520	5850	5850	5850	5850	4
467	20250319	140700	1184165120	5810	5810	5810	5810	0
468	20250319	140600	1184165120	5810	5850	5850	5810	55
469	20250319	140500	1183845400	5850	5880	5880	5850	126
470	20250319	140400	1183107210	5880	5890	5890	5870	110
471	20250319	140300	1182461400	5890	5880	5890	5880	766
472	20250319	140200	1177957280	5880	5870	5880	5860	255
473	20250319	140100	1176460530	5870	5860	5870	5860	203
474	20250319	140000	1175270900	5860	5850	5860	5850	81
475	20250319	135900	1174796640	5860	5860	5860	5860	10
476	20250319	135800	1174738040	5840	5860	5860	5840	70
477	20250319	135700	1174329220	5860	5840	5860	5840	444
478	20250319	135600	1171732490	5830	5830	5830	5830	26
479	20250319	135500	1171580910	5840	5840	5840	5830	34
480	20250319	135400	1171382650	5840	5840	5840	5840	0
481	20250319	135300	1171382650	5840	5830	5840	5830	290
482	20250319	135200	1169691940	5830	5830	5830	5830	122
483	20250319	135100	1168980680	5830	5830	5830	5830	100
484	20250319	135000	1168397680	5840	5840	5840	5840	26
485	20250319	134900	1168245840	5830	5830	5830	5830	1
486	20250319	134800	1168240010	5810	5810	5810	5810	42
487	20250319	134700	1167995990	5810	5810	5810	5810	55
488	20250319	134600	1167676440	5800	5800	5800	5800	200
489	20250319	134500	1166516440	5800	5820	5820	5800	1416
490	20250319	134400	1158292770	5820	5820	5820	5820	51
491	20250319	134300	1157995950	5820	5860	5860	5820	177
492	20250319	134200	1156965770	5860	5860	5860	5860	0
493	20250319	134100	1156965770	5860	5860	5860	5860	1
494	20250319	134000	1156959910	5830	5870	5870	5830	305
495	20250319	133900	1155180260	5860	5860	5860	5860	2
496	20250319	133800	1155168540	5860	5860	5860	5860	18
497	20250319	133700	1155063060	5860	5860	5860	5860	87
498	20250319	133600	1154553240	5870	5870	5870	5870	5
499	20250319	133500	1154523890	5860	5860	5860	5860	0
500	20250319	133400	1154523890	5860	5860	5860	5860	30
501	20250319	133300	1154348090	5870	5880	5880	5870	11
502	20250319	133200	1154283510	5890	5890	5890	5890	0
503	20250319	133100	1154283510	5890	5890	5890	5890	0
504	20250319	133000	1154283510	5890	5870	5890	5870	25
505	20250319	132900	1154136740	5870	5870	5870	5870	1
506	20250319	132800	1154130870	5870	5870	5870	5870	0
507	20250319	132700	1154130870	5870	5870	5870	5870	1
508	20250319	132600	1154125000	5870	5870	5870	5870	0
509	20250319	132500	1154125000	5870	5870	5870	5870	30
510	20250319	132400	1153948900	5870	5870	5870	5860	180
511	20250319	132300	1152892500	5870	5870	5870	5870	210
512	20250319	132200	1151659800	5870	5880	5890	5870	13
513	20250319	132100	1151583460	5880	5880	5880	5880	20
514	20250319	132000	1151465860	5880	5880	5880	5880	6
515	20250319	131900	1151430580	5880	5880	5880	5880	51
516	20250319	131800	1151130700	5860	5860	5860	5860	0
517	20250319	131700	1151130700	5860	5860	5860	5860	1
518	20250319	131600	1151124840	5860	5860	5860	5860	1
519	20250319	131500	1151118980	5860	5860	5860	5860	20
520	20250319	131400	1151001780	5860	5860	5860	5860	4
521	20250319	131300	1150978340	5880	5880	5880	5880	10
522	20250319	131200	1150919540	5890	5860	5890	5860	70
523	20250319	131100	1150507840	5860	5870	5870	5860	200
524	20250319	131000	1149335240	5870	5870	5870	5870	0
525	20250319	130900	1149335240	5870	5890	5890	5870	30
526	20250319	130800	1149158740	5890	5870	5890	5870	563
527	20250319	130700	1145850070	5870	5840	5870	5840	483
528	20250319	130600	1143022110	5830	5830	5830	5830	227
529	20250319	130500	1141698700	5840	5840	5840	5840	0
530	20250319	130400	1141698700	5840	5840	5840	5840	0
531	20250319	130300	1141698700	5840	5840	5840	5840	0
532	20250319	130200	1141698700	5840	5840	5840	5840	1
533	20250319	130100	1141692860	5840	5840	5840	5840	2
534	20250319	130000	1141681180	5840	5840	5840	5840	0
535	20250319	125900	1141681180	5840	5820	5840	5820	100
536	20250319	125800	1141097950	5820	5820	5820	5820	10
537	20250319	125700	1141039750	5800	5800	5800	5800	0
538	20250319	125600	1141039750	5800	5800	5800	5800	0
539	20250319	125500	1141039750	5800	5800	5800	5800	0
540	20250319	125400	1141039750	5800	5800	5800	5800	0
541	20250319	125300	1141039750	5800	5800	5800	5800	0
542	20250319	125200	1141039750	5800	5800	5800	5800	0
543	20250319	125100	1141039750	5800	5800	5800	5800	0
544	20250319	125000	1141039750	5800	5800	5800	5800	10
545	20250319	124900	1140981750	5840	5810	5840	5810	932
546	20250319	124800	1135564620	5820	5820	5820	5820	0
547	20250319	124700	1135564620	5820	5820	5820	5820	0
548	20250319	124600	1135564620	5820	5820	5820	5820	0
549	20250319	124500	1135564620	5820	5820	5820	5820	26
550	20250319	124400	1135413300	5790	5790	5790	5790	0
551	20250319	124300	1135413300	5790	5790	5790	5790	0
552	20250319	124200	1135413300	5790	5790	5790	5790	124
553	20250319	124100	1134695340	5790	5820	5820	5790	493
554	20250319	124000	1131836240	5820	5820	5820	5820	10
555	20250319	123900	1131778040	5830	5840	5840	5830	207
556	20250319	123800	1130569180	5850	5850	5850	5850	0
557	20250319	123700	1130569180	5850	5840	5850	5840	4
558	20250319	123600	1130545800	5850	5850	5850	5850	1
559	20250319	123500	1130539950	5840	5840	5850	5840	87
560	20250319	123400	1130031470	5840	5840	5840	5840	45
561	20250319	123300	1129768670	5840	5840	5850	5840	779
562	20250319	123200	1125219110	5840	5830	5840	5830	270
563	20250319	123100	1123642660	5810	5810	5810	5810	0
564	20250319	123000	1123642660	5810	5810	5810	5810	0
565	20250319	122900	1123642660	5810	5810	5810	5810	1
566	20250319	122800	1123636850	5820	5820	5820	5820	0
567	20250319	122700	1123636850	5820	5820	5820	5820	1
568	20250319	122600	1123631030	5820	5820	5820	5820	0
569	20250319	122500	1123631030	5820	5820	5820	5820	0
570	20250319	122400	1123631030	5820	5820	5820	5820	116
571	20250319	122300	1122955910	5810	5810	5810	5810	0
572	20250319	122200	1122955910	5810	5810	5810	5810	0
573	20250319	122100	1122955910	5810	5810	5810	5810	3
574	20250319	122000	1122938480	5790	5790	5790	5790	1
575	20250319	121900	1122932690	5820	5820	5820	5810	176
576	20250319	121800	1121908390	5820	5820	5820	5820	2
577	20250319	121700	1121896750	5800	5800	5800	5800	0
578	20250319	121600	1121896750	5800	5800	5800	5800	0
579	20250319	121500	1121896750	5800	5800	5800	5800	0
580	20250319	121400	1121896750	5800	5800	5800	5800	0
581	20250319	121300	1121896750	5800	5800	5800	5800	911
582	20250319	121200	1116612950	5800	5810	5810	5800	100
583	20250319	121100	1116032820	5840	5840	5840	5840	0
584	20250319	121000	1116032820	5840	5840	5840	5840	0
585	20250319	120900	1116032820	5840	5840	5840	5840	0
586	20250319	120800	1116032820	5840	5840	5840	5840	0
587	20250319	120700	1116032820	5840	5840	5840	5840	23
588	20250319	120600	1115898500	5830	5830	5830	5830	0
589	20250319	120500	1115898500	5830	5830	5830	5830	86
590	20250319	120400	1115397120	5830	5830	5830	5830	0
591	20250319	120300	1115397120	5830	5830	5830	5830	171
592	20250319	120200	1114400190	5830	5830	5830	5830	0
593	20250319	120100	1114400190	5830	5830	5830	5830	0
594	20250319	120000	1114400190	5830	5830	5830	5830	0
595	20250319	115900	1114400190	5830	5830	5830	5830	2
596	20250319	115800	1114388530	5800	5830	5830	5800	62
597	20250319	115700	1114028900	5830	5830	5830	5830	0
598	20250319	115600	1114028900	5830	5830	5830	5830	0
599	20250319	115500	1114028900	5830	5830	5830	5830	10
600	20250319	115400	1113970600	5830	5830	5830	5830	47
601	20250319	115300	1113696590	5830	5830	5830	5830	38
602	20250319	115200	1113475050	5830	5830	5830	5830	0
603	20250319	115100	1113475050	5830	5830	5830	5830	33
604	20250319	115000	1113282660	5800	5800	5800	5800	0
605	20250319	114900	1113282660	5800	5800	5800	5800	0
606	20250319	114800	1113282660	5800	5800	5800	5800	18
607	20250319	114700	1113178260	5800	5800	5800	5800	10
608	20250319	114600	1113120260	5800	5800	5800	5800	0
609	20250319	114500	1113120260	5800	5800	5800	5800	4
610	20250319	114400	1113097060	5850	5850	5850	5850	0
611	20250319	114300	1113097060	5850	5850	5850	5850	0
612	20250319	114200	1113097060	5850	5850	5850	5850	1
613	20250319	114100	1113091210	5850	5800	5850	5800	56
614	20250319	114000	1112766210	5850	5850	5850	5850	10
615	20250319	113900	1112707710	5850	5810	5850	5810	5
616	20250319	113800	1112678510	5850	5850	5850	5850	0
617	20250319	113700	1112678510	5850	5850	5850	5850	27
618	20250319	113600	1112520560	5850	5850	5850	5850	2
619	20250319	113500	1112508860	5830	5840	5850	5830	69
620	20250319	113400	1112106330	5840	5840	5840	5840	0
621	20250319	113300	1112106330	5840	5840	5840	5840	0
622	20250319	113200	1112106330	5840	5840	5840	5840	211
623	20250319	113100	1110874090	5850	5850	5850	5850	57
624	20250319	113000	1110540640	5850	5850	5850	5850	14
625	20250319	112900	1110458740	5850	5850	5850	5850	13
626	20250319	112800	1110382690	5860	5860	5860	5860	6
627	20250319	112700	1110347530	5860	5850	5860	5850	32
628	20250319	112600	1110160030	5830	5850	5850	5830	27
629	20250319	112500	1110002380	5850	5850	5850	5850	401
630	20250319	112400	1107656530	5840	5850	5850	5830	7
631	20250319	112300	1107615610	5830	5830	5830	5830	28
632	20250319	112200	1107452370	5810	5830	5870	5810	1996
633	20250319	112100	1095781030	5820	5780	5820	5780	1530
634	20250319	112000	1086890250	5790	5790	5790	5790	0
635	20250319	111900	1086890250	5790	5790	5790	5790	1
636	20250319	111800	1086884460	5750	5750	5750	5750	0
637	20250319	111700	1086884460	5750	5760	5760	5750	156
638	20250319	111600	1085987360	5750	5750	5750	5750	0
639	20250319	111500	1085987360	5750	5760	5760	5750	167
640	20250319	111400	1085026080	5760	5760	5760	5760	0
641	20250319	111300	1085026080	5760	5760	5760	5760	0
642	20250319	111200	1085026080	5760	5760	5760	5760	0
643	20250319	111100	1085026080	5760	5760	5760	5760	0
644	20250319	111000	1085026080	5760	5800	5800	5760	937
645	20250319	110900	1079596560	5800	5810	5810	5800	91
646	20250319	110800	1079068660	5810	5810	5810	5810	1
647	20250319	110700	1079062850	5810	5780	5810	5780	547
648	20250319	110600	1075893570	5750	5750	5750	5750	30
649	20250319	110500	1075721070	5750	5730	5750	5730	236
650	20250319	110400	1074367170	5770	5770	5770	5770	26
651	20250319	110300	1074217150	5730	5730	5730	5730	0
652	20250319	110200	1074217150	5730	5730	5730	5730	106
653	20250319	110100	1073609770	5730	5730	5730	5730	2
654	20250319	110000	1073598310	5770	5730	5770	5720	458
655	20250319	105900	1070973360	5720	5720	5720	5720	0
656	20250319	105800	1070973360	5720	5720	5720	5720	129
657	20250319	105700	1070235480	5730	5730	5730	5730	45
658	20250319	105600	1069977630	5730	5730	5730	5730	0
659	20250319	105500	1069977630	5730	5730	5730	5730	16
660	20250319	105400	1069885950	5730	5730	5730	5730	106
661	20250319	105300	1069278570	5750	5750	5750	5750	57
662	20250319	105200	1068950820	5730	5730	5730	5730	0
663	20250319	105100	1068950820	5730	5730	5800	5730	185
664	20250319	105000	1067890700	5770	5770	5770	5770	0
665	20250319	104900	1067890700	5770	5770	5770	5770	0
666	20250319	104800	1067890700	5770	5730	5770	5730	1827
667	20250319	104700	1057402650	5740	5750	5750	5740	253
668	20250319	104600	1055948130	5740	5740	5740	5740	0
669	20250319	104500	1055948130	5740	5730	5740	5730	82
670	20250319	104400	1055478000	5700	5740	5740	5700	2482
671	20250319	104300	1041275590	5750	5750	5750	5750	23
672	20250319	104200	1041143340	5750	5750	5750	5750	0
673	20250319	104100	1041143340	5750	5750	5750	5750	96
674	20250319	104000	1040591340	5750	5750	5750	5750	33
675	20250319	103900	1040401590	5750	5760	5760	5750	764
676	20250319	103800	1036008010	5760	5760	5760	5760	126
677	20250319	103700	1035282250	5760	5770	5770	5760	83
678	20250319	103600	1034803440	5770	5770	5770	5770	65
679	20250319	103500	1034428390	5770	5770	5770	5770	411
680	20250319	103400	1032056920	5780	5780	5780	5780	87
681	20250319	103300	1031554060	5780	5780	5780	5780	0
682	20250319	103200	1031554060	5780	5780	5780	5770	442
683	20250319	103100	1029000820	5780	5780	5780	5780	0
684	20250319	103000	1029000820	5780	5780	5780	5780	184
685	20250319	102900	1027937300	5790	5790	5790	5790	25
686	20250319	102800	1027792550	5780	5790	5790	5780	181
687	20250319	102700	1026745910	5800	5790	5800	5790	16
688	20250319	102600	1026653250	5780	5780	5780	5780	12
689	20250319	102500	1026583890	5780	5785	5790	5780	183
690	20250319	102400	1025526075	5780	5780	5780	5780	1116
691	20250319	102300	1019075595	5780	5780	5780	5780	129
692	20250319	102200	1018329975	5780	5780	5780	5780	63
693	20250319	102100	1017965835	5780	5780	5780	5780	263
694	20250319	102000	1016445695	5780	5790	5790	5780	76
695	20250319	101900	1016006215	5790	5790	5810	5780	1336
696	20250319	101800	1008275985	5830	5790	5830	5790	2
697	20250319	101700	1008264365	5800	5800	5800	5800	10
698	20250319	101600	1008206365	5830	5810	5830	5810	96
699	20250319	101500	1007648205	5800	5800	5800	5800	35
700	20250319	101400	1007445205	5800	5800	5800	5800	100
701	20250319	101300	1006865205	5840	5790	5840	5790	180
702	20250319	101200	1005822805	5840	5790	5840	5790	4
703	20250319	101100	1005799565	5790	5810	5830	5790	253
704	20250319	101000	1004331565	5840	5830	5840	5810	595
705	20250319	100900	1000863125	5830	5820	5830	5810	18
706	20250319	100800	1000758365	5830	5830	5830	5830	1
707	20250319	100700	1000752535	5830	5820	5830	5820	186
708	20250319	100600	999668315	5830	5820	5830	5820	342
709	20250319	100500	997674705	5810	5810	5810	5800	513
710	20250319	100400	994694945	5790	5790	5790	5790	119
711	20250319	100300	994005935	5810	5780	5810	5780	473
712	20250319	100200	991268235	5770	5770	5780	5770	154
713	20250319	100100	990379415	5760	5780	5780	5760	235
714	20250319	100000	989024645	5770	5790	5790	5760	1189
715	20250319	095900	982150295	5790	5790	5790	5790	3
716	20250319	095800	982132925	5800	5810	5810	5770	212
717	20250319	095700	980907515	5790	5760	5800	5760	2789
718	20250319	095600	964769485	5760	5770	5800	5760	317
719	20250319	095500	962936775	5760	5820	5820	5760	1442
720	20250319	095400	954609905	5790	5820	5820	5780	5724
721	20250319	095300	921410545	5820	5900	5910	5820	5097
722	20250319	095200	891621535	5910	5890	5920	5850	2765
723	20250319	095100	875346305	5890	5830	5890	5830	2211
724	20250319	095000	862410235	5830	5830	5870	5820	1029
725	20250319	094900	856402055	5840	5850	5860	5820	2532
726	20250319	094800	841631325	5850	5870	5910	5820	4121
727	20250319	094700	817488175	5880	5960	5980	5790	16844
728	20250319	094600	718505920	5980	5720	6130	5690	28183
729	20250319	094500	551368090	5740	6100	6120	5660	39677
730	20250319	094400	315964250	6080	6080	6080	6080	0
731	20250319	094300	315964250	6080	6070	6080	5880	8601
732	20250319	094200	264095050	6070	5770	6080	5770	32293
733	20250319	094100	70306190	5810	5760	5810	5760	71
734	20250319	094000	69894230	5760	5820	5830	5760	442
735	20250319	093900	67336220	5830	5700	5830	5700	3456
736	20250319	093800	47411080	5690	5680	5690	5680	217
737	20250319	093700	46176410	5680	5680	5680	5680	0
738	20250319	093600	46176410	5680	5660	5690	5660	1062
739	20250319	093500	40147970	5640	5640	5640	5640	272
740	20250319	093400	38613890	5640	5640	5640	5640	0
741	20250319	093300	38613890	5640	5650	5650	5640	500
742	20250319	093200	35793880	5640	5640	5640	5640	0
743	20250319	093100	35793880	5640	5640	5640	5640	0
744	20250319	093000	35793880	5640	5640	5640	5640	35
745	20250319	092900	35596480	5640	5640	5640	5640	0
746	20250319	092800	35596480	5640	5640	5640	5640	0
747	20250319	092700	35596480	5640	5640	5640	5640	0
748	20250319	092600	35596480	5640	5640	5640	5640	0
749	20250319	092500	35596480	5640	5640	5640	5640	392
750	20250319	092400	33385600	5640	5640	5640	5640	1
751	20250319	092300	33379960	5650	5670	5680	5650	349
752	20250319	092200	31405910	5670	5670	5670	5670	1
753	20250319	092100	31400240	5670	5670	5670	5670	0
754	20250319	092000	31400240	5670	5660	5670	5660	338
755	20250319	091900	29486890	5650	5650	5650	5650	29
756	20250319	091800	29323040	5650	5650	5650	5650	9
757	20250319	091700	29272190	5650	5650	5650	5650	5
758	20250319	091600	29243940	5650	5650	5650	5650	0
759	20250319	091500	29243940	5650	5650	5650	5650	64
760	20250319	091400	28882340	5650	5650	5650	5650	102
761	20250319	091300	28306040	5650	5650	5670	5650	276
762	20250319	091200	26744660	5650	5650	5650	5650	0
763	20250319	091100	26744660	5650	5650	5650	5650	0
764	20250319	091000	26744660	5650	5650	5660	5650	244
765	20250319	090900	25365970	5650	5660	5660	5650	8
766	20250319	090800	25320760	5650	5640	5650	5640	58
767	20250319	090700	24993110	5640	5630	5650	5630	1616
768	20250319	090600	15878770	5640	5640	5640	5640	15
769	20250319	090500	15794170	5640	5600	5640	5600	318
770	20250319	090400	14001850	5580	5560	5600	5560	362
771	20250319	090300	11984280	5560	5560	5560	5560	0
772	20250319	090200	11984280	5560	5540	5560	5540	548
773	20250319	090100	8942880	5550	5540	5550	5540	775
774	20250319	090000	4643760	5510	5530	5540	5510	841