KissMeData/446070/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	214900	76585950	4065	4065	4065	4065	331
3	20250319	214800	76585950	4065	4065	4065	4065	0
4	20250319	214700	76585950	4065	4065	4065	4065	0
5	20250319	214600	76585950	4065	4065	4065	4065	0
6	20250319	214500	76585950	4065	4065	4065	4065	0
7	20250319	214400	76585950	4065	4065	4065	4065	0
8	20250319	214300	76585950	4065	4065	4065	4065	0
9	20250319	214200	76585950	4065	4065	4065	4065	0
10	20250319	214100	76585950	4065	4065	4065	4065	0
11	20250319	214000	76585950	4065	4065	4065	4065	0
12	20250319	213900	76585950	4065	4065	4065	4065	0
13	20250319	213800	76585950	4065	4065	4065	4065	0
14	20250319	213700	76585950	4065	4065	4065	4065	0
15	20250319	213600	76585950	4065	4065	4065	4065	0
16	20250319	213500	76585950	4065	4065	4065	4065	0
17	20250319	213400	76585950	4065	4065	4065	4065	0
18	20250319	213300	76585950	4065	4065	4065	4065	0
19	20250319	213200	76585950	4065	4065	4065	4065	0
20	20250319	213100	76585950	4065	4065	4065	4065	0
21	20250319	213000	76585950	4065	4065	4065	4065	0
22	20250319	212900	76585950	4065	4065	4065	4065	0
23	20250319	212800	76585950	4065	4065	4065	4065	0
24	20250319	212700	76585950	4065	4065	4065	4065	0
25	20250319	212600	76585950	4065	4065	4065	4065	0
26	20250319	212500	76585950	4065	4065	4065	4065	0
27	20250319	212400	76585950	4065	4065	4065	4065	0
28	20250319	212300	76585950	4065	4065	4065	4065	0
29	20250319	212200	76585950	4065	4065	4065	4065	0
30	20250319	212100	76585950	4065	4065	4065	4065	0
31	20250319	212000	76585950	4065	4065	4065	4065	0
32	20250319	211900	76585950	4065	4065	4065	4065	331
33	20250319	211800	76585950	4065	4065	4065	4065	0
34	20250319	211700	76585950	4065	4065	4065	4065	0
35	20250319	211600	76585950	4065	4065	4065	4065	0
36	20250319	211500	76585950	4065	4065	4065	4065	0
37	20250319	211400	76585950	4065	4065	4065	4065	0
38	20250319	211300	76585950	4065	4065	4065	4065	0
39	20250319	211200	76585950	4065	4065	4065	4065	0
40	20250319	211100	76585950	4065	4065	4065	4065	0
41	20250319	211000	76585950	4065	4065	4065	4065	0
42	20250319	210900	76585950	4065	4065	4065	4065	0
43	20250319	210800	76585950	4065	4065	4065	4065	0
44	20250319	210700	76585950	4065	4065	4065	4065	0
45	20250319	210600	76585950	4065	4065	4065	4065	0
46	20250319	210500	76585950	4065	4065	4065	4065	0
47	20250319	210400	76585950	4065	4065	4065	4065	0
48	20250319	210300	76585950	4065	4065	4065	4065	0
49	20250319	210200	76585950	4065	4065	4065	4065	0
50	20250319	210100	76585950	4065	4065	4065	4065	0
51	20250319	210000	76585950	4065	4065	4065	4065	0
52	20250319	205900	76585950	4065	4065	4065	4065	0
53	20250319	205800	76585950	4065	4065	4065	4065	0
54	20250319	205700	76585950	4065	4065	4065	4065	0
55	20250319	205600	76585950	4065	4065	4065	4065	0
56	20250319	205500	76585950	4065	4065	4065	4065	0
57	20250319	205400	76585950	4065	4065	4065	4065	0
58	20250319	205300	76585950	4065	4065	4065	4065	0
59	20250319	205200	76585950	4065	4065	4065	4065	0
60	20250319	205100	76585950	4065	4065	4065	4065	0
61	20250319	205000	76585950	4065	4065	4065	4065	0
62	20250319	204900	76585950	4065	4065	4065	4065	331
63	20250319	204800	76585950	4065	4065	4065	4065	0
64	20250319	204700	76585950	4065	4065	4065	4065	0
65	20250319	204600	76585950	4065	4065	4065	4065	0
66	20250319	204500	76585950	4065	4065	4065	4065	0
67	20250319	204400	76585950	4065	4065	4065	4065	0
68	20250319	204300	76585950	4065	4065	4065	4065	0
69	20250319	204200	76585950	4065	4065	4065	4065	0
70	20250319	204100	76585950	4065	4065	4065	4065	0
71	20250319	204000	76585950	4065	4065	4065	4065	0
72	20250319	203900	76585950	4065	4065	4065	4065	0
73	20250319	203800	76585950	4065	4065	4065	4065	0
74	20250319	203700	76585950	4065	4065	4065	4065	0
75	20250319	203600	76585950	4065	4065	4065	4065	0
76	20250319	203500	76585950	4065	4065	4065	4065	0
77	20250319	203400	76585950	4065	4065	4065	4065	0
78	20250319	203300	76585950	4065	4065	4065	4065	0
79	20250319	203200	76585950	4065	4065	4065	4065	0
80	20250319	203100	76585950	4065	4065	4065	4065	0
81	20250319	203000	76585950	4065	4065	4065	4065	0
82	20250319	202900	76585950	4065	4065	4065	4065	0
83	20250319	202800	76585950	4065	4065	4065	4065	0
84	20250319	202700	76585950	4065	4065	4065	4065	0
85	20250319	202600	76585950	4065	4065	4065	4065	0
86	20250319	202500	76585950	4065	4065	4065	4065	0
87	20250319	202400	76585950	4065	4065	4065	4065	0
88	20250319	202300	76585950	4065	4065	4065	4065	0
89	20250319	202200	76585950	4065	4065	4065	4065	0
90	20250319	202100	76585950	4065	4065	4065	4065	0
91	20250319	202000	76585950	4065	4065	4065	4065	0
92	20250319	201900	76585950	4065	4065	4065	4065	331
93	20250319	201800	76585950	4065	4065	4065	4065	0
94	20250319	201700	76585950	4065	4065	4065	4065	0
95	20250319	201600	76585950	4065	4065	4065	4065	0
96	20250319	201500	76585950	4065	4065	4065	4065	0
97	20250319	201400	76585950	4065	4065	4065	4065	0
98	20250319	201300	76585950	4065	4065	4065	4065	0
99	20250319	201200	76585950	4065	4065	4065	4065	0
100	20250319	201100	76585950	4065	4065	4065	4065	0
101	20250319	201000	76585950	4065	4065	4065	4065	0
102	20250319	200900	76585950	4065	4065	4065	4065	0
103	20250319	200800	76585950	4065	4065	4065	4065	0
104	20250319	200700	76585950	4065	4065	4065	4065	0
105	20250319	200600	76585950	4065	4065	4065	4065	0
106	20250319	200500	76585950	4065	4065	4065	4065	0
107	20250319	200400	76585950	4065	4065	4065	4065	0
108	20250319	200300	76585950	4065	4065	4065	4065	0
109	20250319	200200	76585950	4065	4065	4065	4065	0
110	20250319	200100	76585950	4065	4065	4065	4065	0
111	20250319	200000	76585950	4065	4065	4065	4065	0
112	20250319	195900	76585950	4065	4065	4065	4065	0
113	20250319	195800	76585950	4065	4065	4065	4065	0
114	20250319	195700	76585950	4065	4065	4065	4065	0
115	20250319	195600	76585950	4065	4065	4065	4065	0
116	20250319	195500	76585950	4065	4065	4065	4065	0
117	20250319	195400	76585950	4065	4065	4065	4065	0
118	20250319	195300	76585950	4065	4065	4065	4065	0
119	20250319	195200	76585950	4065	4065	4065	4065	0
120	20250319	195100	76585950	4065	4065	4065	4065	0
121	20250319	195000	76585950	4065	4065	4065	4065	0
122	20250319	194900	76585950	4065	4065	4065	4065	331
123	20250319	194800	76585950	4065	4065	4065	4065	0
124	20250319	194700	76585950	4065	4065	4065	4065	0
125	20250319	194600	76585950	4065	4065	4065	4065	0
126	20250319	194500	76585950	4065	4065	4065	4065	0
127	20250319	194400	76585950	4065	4065	4065	4065	0
128	20250319	194300	76585950	4065	4065	4065	4065	0
129	20250319	194200	76585950	4065	4065	4065	4065	0
130	20250319	194100	76585950	4065	4065	4065	4065	0
131	20250319	194000	76585950	4065	4065	4065	4065	0
132	20250319	193900	76585950	4065	4065	4065	4065	0
133	20250319	193800	76585950	4065	4065	4065	4065	0
134	20250319	193700	76585950	4065	4065	4065	4065	0
135	20250319	193600	76585950	4065	4065	4065	4065	0
136	20250319	193500	76585950	4065	4065	4065	4065	0
137	20250319	193400	76585950	4065	4065	4065	4065	0
138	20250319	193300	76585950	4065	4065	4065	4065	0
139	20250319	193200	76585950	4065	4065	4065	4065	0
140	20250319	193100	76585950	4065	4065	4065	4065	0
141	20250319	193000	76585950	4065	4065	4065	4065	0
142	20250319	192900	76585950	4065	4065	4065	4065	0
143	20250319	192800	76585950	4065	4065	4065	4065	0
144	20250319	192700	76585950	4065	4065	4065	4065	0
145	20250319	192600	76585950	4065	4065	4065	4065	0
146	20250319	192500	76585950	4065	4065	4065	4065	0
147	20250319	192400	76585950	4065	4065	4065	4065	0
148	20250319	192300	76585950	4065	4065	4065	4065	0
149	20250319	192200	76585950	4065	4065	4065	4065	0
150	20250319	192100	76585950	4065	4065	4065	4065	0
151	20250319	192000	76585950	4065	4065	4065	4065	0
152	20250319	191900	76585950	4065	4065	4065	4065	331
153	20250319	191800	76585950	4065	4065	4065	4065	0
154	20250319	191700	76585950	4065	4065	4065	4065	0
155	20250319	191600	76585950	4065	4065	4065	4065	0
156	20250319	191500	76585950	4065	4065	4065	4065	0
157	20250319	191400	76585950	4065	4065	4065	4065	0
158	20250319	191300	76585950	4065	4065	4065	4065	0
159	20250319	191200	76585950	4065	4065	4065	4065	0
160	20250319	191100	76585950	4065	4065	4065	4065	0
161	20250319	191000	76585950	4065	4065	4065	4065	0
162	20250319	190900	76585950	4065	4065	4065	4065	0
163	20250319	190800	76585950	4065	4065	4065	4065	0
164	20250319	190700	76585950	4065	4065	4065	4065	0
165	20250319	190600	76585950	4065	4065	4065	4065	0
166	20250319	190500	76585950	4065	4065	4065	4065	0
167	20250319	190400	76585950	4065	4065	4065	4065	0
168	20250319	190300	76585950	4065	4065	4065	4065	0
169	20250319	190200	76585950	4065	4065	4065	4065	0
170	20250319	190100	76585950	4065	4065	4065	4065	0
171	20250319	190000	76585950	4065	4065	4065	4065	0
172	20250319	185900	76585950	4065	4065	4065	4065	0
173	20250319	185800	76585950	4065	4065	4065	4065	0
174	20250319	185700	76585950	4065	4065	4065	4065	0
175	20250319	185600	76585950	4065	4065	4065	4065	0
176	20250319	185500	76585950	4065	4065	4065	4065	0
177	20250319	185400	76585950	4065	4065	4065	4065	0
178	20250319	185300	76585950	4065	4065	4065	4065	0
179	20250319	185200	76585950	4065	4065	4065	4065	0
180	20250319	185100	76585950	4065	4065	4065	4065	0
181	20250319	185000	76585950	4065	4065	4065	4065	0
182	20250319	184900	76585950	4065	4065	4065	4065	331
183	20250319	184800	76585950	4065	4065	4065	4065	0
184	20250319	184700	76585950	4065	4065	4065	4065	0
185	20250319	184600	76585950	4065	4065	4065	4065	0
186	20250319	184500	76585950	4065	4065	4065	4065	0
187	20250319	184400	76585950	4065	4065	4065	4065	0
188	20250319	184300	76585950	4065	4065	4065	4065	0
189	20250319	184200	76585950	4065	4065	4065	4065	0
190	20250319	184100	76585950	4065	4065	4065	4065	0
191	20250319	184000	76585950	4065	4065	4065	4065	0
192	20250319	183900	76585950	4065	4065	4065	4065	0
193	20250319	183800	76585950	4065	4065	4065	4065	0
194	20250319	183700	76585950	4065	4065	4065	4065	0
195	20250319	183600	76585950	4065	4065	4065	4065	0
196	20250319	183500	76585950	4065	4065	4065	4065	0
197	20250319	183400	76585950	4065	4065	4065	4065	0
198	20250319	183300	76585950	4065	4065	4065	4065	0
199	20250319	183200	76585950	4065	4065	4065	4065	0
200	20250319	183100	76585950	4065	4065	4065	4065	0
201	20250319	183000	76585950	4065	4065	4065	4065	0
202	20250319	182900	76585950	4065	4065	4065	4065	0
203	20250319	182800	76585950	4065	4065	4065	4065	0
204	20250319	182700	76585950	4065	4065	4065	4065	0
205	20250319	182600	76585950	4065	4065	4065	4065	0
206	20250319	182500	76585950	4065	4065	4065	4065	0
207	20250319	182400	76585950	4065	4065	4065	4065	0
208	20250319	182300	76585950	4065	4065	4065	4065	0
209	20250319	182200	76585950	4065	4065	4065	4065	0
210	20250319	182100	76585950	4065	4065	4065	4065	0
211	20250319	182000	76585950	4065	4065	4065	4065	0
212	20250319	181900	76585950	4065	4065	4065	4065	331
213	20250319	181800	76585950	4065	4065	4065	4065	0
214	20250319	181700	76585950	4065	4065	4065	4065	0
215	20250319	181600	76585950	4065	4065	4065	4065	0
216	20250319	181500	76585950	4065	4065	4065	4065	0
217	20250319	181400	76585950	4065	4065	4065	4065	0
218	20250319	181300	76585950	4065	4065	4065	4065	0
219	20250319	181200	76585950	4065	4065	4065	4065	0
220	20250319	181100	76585950	4065	4065	4065	4065	0
221	20250319	181000	76585950	4065	4065	4065	4065	0
222	20250319	180900	76585950	4065	4065	4065	4065	0
223	20250319	180800	76585950	4065	4065	4065	4065	0
224	20250319	180700	76585950	4065	4065	4065	4065	0
225	20250319	180600	76585950	4065	4065	4065	4065	0
226	20250319	180500	76585950	4065	4065	4065	4065	0
227	20250319	180400	76585950	4065	4065	4065	4065	0
228	20250319	180300	76585950	4065	4065	4065	4065	0
229	20250319	180200	76585950	4065	4065	4065	4065	0
230	20250319	180100	76585950	4065	4065	4065	4065	0
231	20250319	180000	76585950	4065	4065	4065	4065	0
232	20250319	175900	76585950	4065	4065	4065	4065	0
233	20250319	175800	76585950	4065	4065	4065	4065	0
234	20250319	175700	76585950	4065	4065	4065	4065	0
235	20250319	175600	76585950	4065	4065	4065	4065	0
236	20250319	175500	76585950	4065	4065	4065	4065	0
237	20250319	175400	76585950	4065	4065	4065	4065	0
238	20250319	175300	76585950	4065	4065	4065	4065	0
239	20250319	175200	76585950	4065	4065	4065	4065	0
240	20250319	175100	76585950	4065	4065	4065	4065	0
241	20250319	175000	76585950	4065	4065	4065	4065	0
242	20250319	174900	76585950	4065	4065	4065	4065	331
243	20250319	174800	76585950	4065	4065	4065	4065	0
244	20250319	174700	76585950	4065	4065	4065	4065	0
245	20250319	174600	76585950	4065	4065	4065	4065	0
246	20250319	174500	76585950	4065	4065	4065	4065	0
247	20250319	174400	76585950	4065	4065	4065	4065	0
248	20250319	174300	76585950	4065	4065	4065	4065	0
249	20250319	174200	76585950	4065	4065	4065	4065	0
250	20250319	174100	76585950	4065	4065	4065	4065	0
251	20250319	174000	76585950	4065	4065	4065	4065	0
252	20250319	173900	76585950	4065	4065	4065	4065	0
253	20250319	173800	76585950	4065	4065	4065	4065	0
254	20250319	173700	76585950	4065	4065	4065	4065	0
255	20250319	173600	76585950	4065	4065	4065	4065	0
256	20250319	173500	76585950	4065	4065	4065	4065	0
257	20250319	173400	76585950	4065	4065	4065	4065	0
258	20250319	173300	76585950	4065	4065	4065	4065	0
259	20250319	173200	76585950	4065	4065	4065	4065	0
260	20250319	173100	76585950	4065	4065	4065	4065	0
261	20250319	173000	76585950	4065	4065	4065	4065	0
262	20250319	172900	76585950	4065	4065	4065	4065	0
263	20250319	172800	76585950	4065	4065	4065	4065	0
264	20250319	172700	76585950	4065	4065	4065	4065	0
265	20250319	172600	76585950	4065	4065	4065	4065	0
266	20250319	172500	76585950	4065	4065	4065	4065	0
267	20250319	172400	76585950	4065	4065	4065	4065	0
268	20250319	172300	76585950	4065	4065	4065	4065	0
269	20250319	172200	76585950	4065	4065	4065	4065	0
270	20250319	172100	76585950	4065	4065	4065	4065	0
271	20250319	172000	76585950	4065	4065	4065	4065	0
272	20250319	171900	76585950	4065	4065	4065	4065	331
273	20250319	171800	76585950	4065	4065	4065	4065	0
274	20250319	171700	76585950	4065	4065	4065	4065	0
275	20250319	171600	76585950	4065	4065	4065	4065	0
276	20250319	171500	76585950	4065	4065	4065	4065	0
277	20250319	171400	76585950	4065	4065	4065	4065	0
278	20250319	171300	76585950	4065	4065	4065	4065	0
279	20250319	171200	76585950	4065	4065	4065	4065	0
280	20250319	171100	76585950	4065	4065	4065	4065	0
281	20250319	171000	76585950	4065	4065	4065	4065	0
282	20250319	170900	76585950	4065	4065	4065	4065	0
283	20250319	170800	76585950	4065	4065	4065	4065	0
284	20250319	170700	76585950	4065	4065	4065	4065	0
285	20250319	170600	76585950	4065	4065	4065	4065	0
286	20250319	170500	76585950	4065	4065	4065	4065	0
287	20250319	170400	76585950	4065	4065	4065	4065	0
288	20250319	170300	76585950	4065	4065	4065	4065	0
289	20250319	170200	76585950	4065	4065	4065	4065	0
290	20250319	170100	76585950	4065	4065	4065	4065	0
291	20250319	170000	76585950	4065	4065	4065	4065	0
292	20250319	165900	76585950	4065	4065	4065	4065	0
293	20250319	165800	76585950	4065	4065	4065	4065	0
294	20250319	165700	76585950	4065	4065	4065	4065	0
295	20250319	165600	76585950	4065	4065	4065	4065	0
296	20250319	165500	76585950	4065	4065	4065	4065	0
297	20250319	165400	76585950	4065	4065	4065	4065	0
298	20250319	165300	76585950	4065	4065	4065	4065	0
299	20250319	165200	76585950	4065	4065	4065	4065	0
300	20250319	165100	76585950	4065	4065	4065	4065	0
301	20250319	165000	76585950	4065	4065	4065	4065	0
302	20250319	164900	76585950	4065	4065	4065	4065	331
303	20250319	164800	76585950	4065	4065	4065	4065	0
304	20250319	164700	76585950	4065	4065	4065	4065	0
305	20250319	164600	76585950	4065	4065	4065	4065	0
306	20250319	164500	76585950	4065	4065	4065	4065	0
307	20250319	164400	76585950	4065	4065	4065	4065	0
308	20250319	164300	76585950	4065	4065	4065	4065	0
309	20250319	164200	76585950	4065	4065	4065	4065	0
310	20250319	164100	76585950	4065	4065	4065	4065	0
311	20250319	164000	76585950	4065	4065	4065	4065	0
312	20250319	163900	76585950	4065	4065	4065	4065	0
313	20250319	163800	76585950	4065	4065	4065	4065	0
314	20250319	163700	76585950	4065	4065	4065	4065	0
315	20250319	163600	76585950	4065	4065	4065	4065	0
316	20250319	163500	76585950	4065	4065	4065	4065	0
317	20250319	163400	76585950	4065	4065	4065	4065	0
318	20250319	163300	76585950	4065	4065	4065	4065	0
319	20250319	163200	76585950	4065	4065	4065	4065	0
320	20250319	163100	76585950	4065	4065	4065	4065	0
321	20250319	163000	76585950	4065	4065	4065	4065	0
322	20250319	162900	76585950	4065	4065	4065	4065	0
323	20250319	162800	76585950	4065	4065	4065	4065	0
324	20250319	162700	76585950	4065	4065	4065	4065	0
325	20250319	162600	76585950	4065	4065	4065	4065	0
326	20250319	162500	76585950	4065	4065	4065	4065	0
327	20250319	162400	76585950	4065	4065	4065	4065	0
328	20250319	162300	76585950	4065	4065	4065	4065	0
329	20250319	162200	76585950	4065	4065	4065	4065	0
330	20250319	162100	76585950	4065	4065	4065	4065	0
331	20250319	162000	76585950	4065	4065	4065	4065	0
332	20250319	161900	76585950	4065	4065	4065	4065	331
333	20250319	161800	76585950	4065	4065	4065	4065	0
334	20250319	161700	76585950	4065	4065	4065	4065	0
335	20250319	161600	76585950	4065	4065	4065	4065	0
336	20250319	161500	76585950	4065	4065	4065	4065	0
337	20250319	161400	76585950	4065	4065	4065	4065	0
338	20250319	161300	76585950	4065	4065	4065	4065	0
339	20250319	161200	76585950	4065	4065	4065	4065	0
340	20250319	161100	76585950	4065	4065	4065	4065	0
341	20250319	161000	76585950	4065	4065	4065	4065	0
342	20250319	160900	76585950	4065	4065	4065	4065	0
343	20250319	160800	76585950	4065	4065	4065	4065	0
344	20250319	160700	76585950	4065	4065	4065	4065	0
345	20250319	160600	76585950	4065	4065	4065	4065	0
346	20250319	160500	76585950	4065	4065	4065	4065	0
347	20250319	160400	76585950	4065	4065	4065	4065	0
348	20250319	160300	76585950	4065	4065	4065	4065	0
349	20250319	160200	76585950	4065	4065	4065	4065	0
350	20250319	160100	76585950	4065	4065	4065	4065	0
351	20250319	160000	76585950	4065	4065	4065	4065	0
352	20250319	155900	76585950	4065	4065	4065	4065	0
353	20250319	155800	76585950	4065	4065	4065	4065	0
354	20250319	155700	76585950	4065	4065	4065	4065	0
355	20250319	155600	76585950	4065	4065	4065	4065	0
356	20250319	155500	76585950	4065	4065	4065	4065	0
357	20250319	155400	76585950	4065	4065	4065	4065	0
358	20250319	155300	76585950	4065	4065	4065	4065	0
359	20250319	155200	76585950	4065	4065	4065	4065	0
360	20250319	155100	76585950	4065	4065	4065	4065	0
361	20250319	155000	76585950	4065	4065	4065	4065	0
362	20250319	154900	76585950	4065	4065	4065	4065	331
363	20250319	154800	76585950	4065	4065	4065	4065	0
364	20250319	154700	76585950	4065	4065	4065	4065	0
365	20250319	154600	76585950	4065	4065	4065	4065	0
366	20250319	154500	76585950	4065	4065	4065	4065	0
367	20250319	154400	76585950	4065	4065	4065	4065	0
368	20250319	154300	76585950	4065	4065	4065	4065	0
369	20250319	154200	76585950	4065	4065	4065	4065	0
370	20250319	154100	76585950	4065	4065	4065	4065	0
371	20250319	154000	76585950	4065	4065	4065	4065	0
372	20250319	153900	76585950	4065	4065	4065	4065	0
373	20250319	153800	76585950	4065	4065	4065	4065	0
374	20250319	153700	76585950	4065	4065	4065	4065	0
375	20250319	153600	76585950	4065	4065	4065	4065	0
376	20250319	153500	76585950	4065	4065	4065	4065	0
377	20250319	153400	76585950	4065	4065	4065	4065	0
378	20250319	153300	76585950	4065	4065	4065	4065	0
379	20250319	153200	76585950	4065	4065	4065	4065	0
380	20250319	153100	76585950	4065	4065	4065	4065	0
381	20250319	153000	76585950	4065	4065	4065	4065	331
382	20250319	152900	75240435	4070	4070	4070	4070	0
383	20250319	152800	75240435	4070	4070	4070	4070	0
384	20250319	152700	75240435	4070	4070	4070	4070	0
385	20250319	152600	75240435	4070	4070	4070	4070	0
386	20250319	152500	75240435	4070	4070	4070	4070	0
387	20250319	152400	75240435	4070	4070	4070	4070	0
388	20250319	152300	75240435	4070	4070	4070	4070	0
389	20250319	152200	75240435	4070	4070	4070	4070	0
390	20250319	152100	75240435	4070	4070	4070	4070	0
391	20250319	152000	75240435	4070	4070	4070	4070	0
392	20250319	151900	75240435	4070	4070	4070	4070	1
393	20250319	151800	75236365	4065	4065	4065	4065	0
394	20250319	151700	75236365	4065	4065	4065	4065	380
395	20250319	151600	73691665	4065	4065	4065	4065	0
396	20250319	151500	73691665	4065	4065	4065	4065	0
397	20250319	151400	73691665	4065	4065	4065	4065	0
398	20250319	151300	73691665	4065	4065	4065	4065	0
399	20250319	151200	73691665	4065	4070	4070	4065	121
400	20250319	151100	73199795	4070	4070	4070	4070	158
401	20250319	151000	72556735	4070	4070	4070	4070	0
402	20250319	150900	72556735	4070	4070	4070	4070	0
403	20250319	150800	72556735	4070	4070	4070	4070	0
404	20250319	150700	72556735	4070	4070	4070	4070	0
405	20250319	150600	72556735	4070	4070	4070	4070	0
406	20250319	150500	72556735	4070	4070	4070	4070	0
407	20250319	150400	72556735	4070	4070	4070	4070	0
408	20250319	150300	72556735	4070	4065	4070	4065	2
409	20250319	150200	72548600	4065	4065	4065	4065	1
410	20250319	150100	72544535	4060	4060	4060	4060	0
411	20250319	150000	72544535	4060	4060	4060	4060	0
412	20250319	145900	72544535	4060	4060	4060	4060	1
413	20250319	145800	72540475	4065	4065	4065	4065	435
414	20250319	145700	70772200	4065	4065	4065	4065	0
415	20250319	145600	70772200	4065	4060	4065	4060	2
416	20250319	145500	70764075	4065	4065	4065	4065	0
417	20250319	145400	70764075	4065	4065	4065	4065	0
418	20250319	145300	70764075	4065	4065	4065	4065	0
419	20250319	145200	70764075	4065	4065	4065	4065	0
420	20250319	145100	70764075	4065	4065	4065	4065	0
421	20250319	145000	70764075	4065	4065	4065	4065	64
422	20250319	144900	70503915	4080	4080	4080	4080	0
423	20250319	144800	70503915	4080	4080	4080	4080	0
424	20250319	144700	70503915	4080	4080	4080	4080	0
425	20250319	144600	70503915	4080	4080	4080	4080	23
426	20250319	144500	70410075	4080	4080	4080	4080	0
427	20250319	144400	70410075	4080	4080	4080	4080	1
428	20250319	144300	70405995	4080	4080	4080	4080	0
429	20250319	144200	70405995	4080	4080	4080	4080	56
430	20250319	144100	70177515	4080	4080	4080	4080	0
431	20250319	144000	70177515	4080	4080	4080	4080	1
432	20250319	143900	70173435	4075	4075	4075	4075	638
433	20250319	143800	67573585	4075	4075	4075	4075	0
434	20250319	143700	67573585	4075	4055	4075	4055	1219
435	20250319	143600	62622010	4055	4055	4055	4055	0
436	20250319	143500	62622010	4055	4055	4055	4055	0
437	20250319	143400	62622010	4055	4060	4060	4055	695
438	20250319	143300	59800370	4060	4060	4060	4060	0
439	20250319	143200	59800370	4060	4060	4060	4060	61
440	20250319	143100	59552710	4060	4060	4060	4060	2
441	20250319	143000	59544590	4060	4060	4060	4060	0
442	20250319	142900	59544590	4060	4060	4060	4060	0
443	20250319	142800	59544590	4060	4060	4060	4060	279
444	20250319	142700	58411850	4065	4065	4065	4065	0
445	20250319	142600	58411850	4065	4065	4065	4065	11
446	20250319	142500	58367135	4065	4065	4065	4065	53
447	20250319	142400	58151690	4065	4065	4065	4065	0
448	20250319	142300	58151690	4065	4065	4065	4065	0
449	20250319	142200	58151690	4065	4065	4065	4065	2
450	20250319	142100	58143560	4065	4065	4065	4065	64
451	20250319	142000	57883400	4065	4065	4065	4065	1
452	20250319	141900	57879335	4065	4065	4065	4065	0
453	20250319	141800	57879335	4065	4065	4065	4065	1
454	20250319	141700	57875270	4060	4060	4060	4060	0
455	20250319	141600	57875270	4060	4060	4060	4060	326
456	20250319	141500	56551710	4060	4060	4060	4060	0
457	20250319	141400	56551710	4060	4060	4060	4060	93
458	20250319	141300	56174130	4060	4060	4060	4060	317
459	20250319	141200	54887110	4055	4055	4055	4055	0
460	20250319	141100	54887110	4055	4055	4055	4055	0
461	20250319	141000	54887110	4055	4055	4055	4055	417
462	20250319	140900	53196175	4055	4055	4055	4055	0
463	20250319	140800	53196175	4055	4055	4055	4055	0
464	20250319	140700	53196175	4055	4055	4055	4055	56
465	20250319	140600	52969095	4055	4055	4055	4055	40
466	20250319	140500	52806895	4055	4055	4055	4055	0
467	20250319	140400	52806895	4055	4055	4055	4055	55
468	20250319	140300	52583870	4055	4055	4055	4055	1
469	20250319	140200	52579815	4055	4055	4055	4055	3
470	20250319	140100	52567650	4055	4055	4055	4055	0
471	20250319	140000	52567650	4055	4055	4055	4055	41
472	20250319	135900	52401395	4055	4055	4055	4055	0
473	20250319	135800	52401395	4055	4055	4055	4055	1
474	20250319	135700	52397340	4050	4050	4050	4050	0
475	20250319	135600	52397340	4050	4050	4050	4050	0
476	20250319	135500	52397340	4050	4050	4050	4050	0
477	20250319	135400	52397340	4050	4050	4050	4050	0
478	20250319	135300	52397340	4050	4050	4050	4050	0
479	20250319	135200	52397340	4050	4050	4050	4050	2441
480	20250319	135100	42511290	4050	4050	4050	4050	1
481	20250319	135000	42507240	4050	4050	4050	4050	0
482	20250319	134900	42507240	4050	4050	4050	4050	68
483	20250319	134800	42231840	4050	4050	4050	4050	124
484	20250319	134700	41729640	4050	4050	4050	4050	0
485	20250319	134600	41729640	4050	4050	4050	4050	77
486	20250319	134500	41417790	4050	4050	4050	4050	24
487	20250319	134400	41320590	4050	4050	4050	4050	0
488	20250319	134300	41320590	4050	4050	4050	4050	0
489	20250319	134200	41320590	4050	4050	4050	4050	65
490	20250319	134100	41057340	4050	4050	4050	4050	2
491	20250319	134000	41049240	4050	4050	4050	4050	1
492	20250319	133900	41045190	4045	4045	4045	4045	0
493	20250319	133800	41045190	4045	4045	4045	4045	0
494	20250319	133700	41045190	4045	4045	4045	4045	0
495	20250319	133600	41045190	4045	4045	4045	4045	0
496	20250319	133500	41045190	4045	4045	4045	4045	0
497	20250319	133400	41045190	4045	4045	4045	4045	0
498	20250319	133300	41045190	4045	4045	4045	4045	0
499	20250319	133200	41045190	4045	4045	4045	4045	0
500	20250319	133100	41045190	4045	4045	4045	4045	1
501	20250319	133000	41041145	4050	4050	4050	4050	0
502	20250319	132900	41041145	4050	4050	4050	4050	0
503	20250319	132800	41041145	4050	4050	4050	4050	65
504	20250319	132700	40777895	4050	4050	4050	4050	0
505	20250319	132600	40777895	4050	4050	4050	4050	71
506	20250319	132500	40490345	4050	4050	4050	4050	65
507	20250319	132400	40227095	4050	4050	4050	4050	1
508	20250319	132300	40223045	4050	4050	4050	4050	0
509	20250319	132200	40223045	4050	4050	4050	4050	30
510	20250319	132100	40101545	4050	4050	4050	4050	53
511	20250319	132000	39886895	4050	4050	4050	4050	247
512	20250319	131900	38886545	4045	4045	4045	4045	0
513	20250319	131800	38886545	4045	4045	4045	4045	0
514	20250319	131700	38886545	4045	4045	4045	4045	0
515	20250319	131600	38886545	4045	4045	4045	4045	39
516	20250319	131500	38728790	4045	4045	4045	4045	0
517	20250319	131400	38728790	4045	4045	4045	4045	65
518	20250319	131300	38465865	4045	4045	4045	4045	0
519	20250319	131200	38465865	4045	4045	4045	4045	100
520	20250319	131100	38061365	4045	4045	4045	4045	39
521	20250319	131000	37903610	4045	4045	4045	4045	0
522	20250319	130900	37903610	4045	4045	4045	4045	0
523	20250319	130800	37903610	4045	4045	4045	4045	0
524	20250319	130700	37903610	4045	4045	4045	4045	81
525	20250319	130600	37575965	4045	4045	4045	4045	41
526	20250319	130500	37410120	4045	4045	4045	4045	0
527	20250319	130400	37410120	4045	4045	4045	4045	46
528	20250319	130300	37224050	4045	4045	4045	4045	0
529	20250319	130200	37224050	4045	4045	4045	4045	0
530	20250319	130100	37224050	4045	4045	4045	4045	1
531	20250319	130000	37220005	4045	4045	4045	4045	1
532	20250319	125900	37215960	4040	4040	4040	4040	5
533	20250319	125800	37195760	4045	4045	4045	4045	0
534	20250319	125700	37195760	4045	4045	4045	4045	0
535	20250319	125600	37195760	4045	4045	4045	4045	77
536	20250319	125500	36884295	4045	4045	4045	4045	0
537	20250319	125400	36884295	4045	4045	4045	4045	0
538	20250319	125300	36884295	4045	4045	4045	4045	31
539	20250319	125200	36758900	4045	4045	4045	4045	0
540	20250319	125100	36758900	4045	4045	4045	4045	1
541	20250319	125000	36754855	4045	4045	4045	4045	0
542	20250319	124900	36754855	4045	4045	4045	4045	280
543	20250319	124800	35622255	4045	4045	4045	4045	1
544	20250319	124700	35618210	4040	4040	4040	4040	0
545	20250319	124600	35618210	4040	4045	4045	4040	50
546	20250319	124500	35415980	4045	4045	4045	4045	1
547	20250319	124400	35411935	4020	4030	4030	4020	157
548	20250319	124300	34780725	4035	4040	4040	4035	500
549	20250319	124200	32762700	4045	4045	4045	4045	75
550	20250319	124100	32459325	4045	4045	4045	4045	1
551	20250319	124000	32455280	4045	4045	4045	4045	0
552	20250319	123900	32455280	4045	4045	4045	4045	79
553	20250319	123800	32135725	4045	4045	4045	4045	0
554	20250319	123700	32135725	4045	4045	4045	4045	1
555	20250319	123600	32131680	4040	4040	4040	4040	0
556	20250319	123500	32131680	4040	4040	4040	4040	0
557	20250319	123400	32131680	4040	4040	4040	4040	35
558	20250319	123300	31990280	4040	4040	4040	4040	121
559	20250319	123200	31501440	4045	4045	4045	4045	39
560	20250319	123100	31343685	4045	4045	4045	4045	160
561	20250319	123000	30696485	4050	4050	4050	4050	5
562	20250319	122900	30676235	4050	4050	4050	4050	0
563	20250319	122800	30676235	4050	4050	4050	4050	74
564	20250319	122700	30376535	4050	4050	4050	4050	0
565	20250319	122600	30376535	4050	4050	4050	4050	40
566	20250319	122500	30214535	4050	4050	4050	4050	69
567	20250319	122400	29935085	4050	4050	4050	4050	0
568	20250319	122300	29935085	4050	4050	4050	4050	2
569	20250319	122200	29926985	4055	4055	4055	4055	0
570	20250319	122100	29926985	4055	4055	4055	4055	40
571	20250319	122000	29764785	4055	4055	4055	4055	0
572	20250319	121900	29764785	4055	4055	4055	4055	4
573	20250319	121800	29748565	4055	4055	4055	4055	29
574	20250319	121700	29630970	4055	4055	4055	4055	0
575	20250319	121600	29630970	4055	4055	4055	4055	40
576	20250319	121500	29468770	4055	4055	4055	4055	0
577	20250319	121400	29468770	4055	4055	4055	4055	68
578	20250319	121300	29193030	4055	4055	4055	4055	0
579	20250319	121200	29193030	4055	4055	4055	4055	0
580	20250319	121100	29193030	4055	4045	4055	4045	20
581	20250319	121000	29112110	4045	4045	4045	4045	1
582	20250319	120900	29108065	4045	4045	4045	4045	1
583	20250319	120800	29104020	4050	4050	4050	4050	0
584	20250319	120700	29104020	4050	4055	4055	4050	130
585	20250319	120600	28577275	4050	4050	4050	4050	0
586	20250319	120500	28577275	4050	4050	4050	4050	3
587	20250319	120400	28565125	4055	4055	4055	4055	0
588	20250319	120300	28565125	4055	4055	4055	4055	30
589	20250319	120200	28443475	4055	4055	4055	4055	0
590	20250319	120100	28443475	4055	4055	4055	4055	0
591	20250319	120000	28443475	4055	4055	4055	4055	51
592	20250319	115900	28236670	4055	4055	4055	4055	0
593	20250319	115800	28236670	4055	4055	4055	4055	0
594	20250319	115700	28236670	4055	4055	4055	4055	0
595	20250319	115600	28236670	4055	4055	4055	4055	41
596	20250319	115500	28070415	4055	4055	4055	4055	40
597	20250319	115400	27908215	4060	4060	4060	4060	0
598	20250319	115300	27908215	4060	4060	4060	4060	74
599	20250319	115200	27607775	4060	4060	4060	4060	0
600	20250319	115100	27607775	4060	4060	4060	4060	1
601	20250319	115000	27603715	4060	4060	4060	4060	0
602	20250319	114900	27603715	4060	4060	4060	4060	60
603	20250319	114800	27360115	4060	4060	4060	4060	0
604	20250319	114700	27360115	4060	4060	4060	4060	0
605	20250319	114600	27360115	4060	4055	4060	4055	37
606	20250319	114500	27209900	4060	4060	4060	4060	50
607	20250319	114400	27006900	4060	4060	4060	4060	0
608	20250319	114300	27006900	4060	4060	4060	4060	0
609	20250319	114200	27006900	4060	4060	4060	4060	0
610	20250319	114100	27006900	4060	4060	4060	4060	0
611	20250319	114000	27006900	4060	4060	4060	4060	0
612	20250319	113900	27006900	4060	4060	4060	4060	57
613	20250319	113800	26775480	4065	4065	4065	4065	0
614	20250319	113700	26775480	4065	4065	4065	4065	0
615	20250319	113600	26775480	4065	4065	4065	4065	76
616	20250319	113500	26466540	4065	4065	4065	4065	80
617	20250319	113400	26141340	4065	4065	4065	4065	0
618	20250319	113300	26141340	4065	4065	4065	4065	50
619	20250319	113200	25938090	4065	4065	4065	4065	40
620	20250319	113100	25775490	4065	4065	4065	4065	0
621	20250319	113000	25775490	4065	4065	4065	4065	0
622	20250319	112900	25775490	4065	4065	4065	4065	0
623	20250319	112800	25775490	4065	4060	4065	4060	35
624	20250319	112700	25633260	4065	4065	4065	4065	0
625	20250319	112600	25633260	4065	4065	4065	4065	0
626	20250319	112500	25633260	4065	4065	4065	4065	46
627	20250319	112400	25446270	4065	4065	4065	4065	0
628	20250319	112300	25446270	4065	4065	4065	4065	0
629	20250319	112200	25446270	4065	4065	4065	4040	503
630	20250319	112100	23404850	4060	4065	4065	4060	63
631	20250319	112000	23148765	4065	4065	4065	4065	1
632	20250319	111900	23144700	4060	4060	4060	4060	0
633	20250319	111800	23144700	4060	4055	4060	4055	69
634	20250319	111700	22864655	4060	4060	4060	4060	0
635	20250319	111600	22864655	4060	4065	4065	4060	47
636	20250319	111500	22673820	4040	4040	4040	4040	0
637	20250319	111400	22673820	4040	4040	4040	4040	0
638	20250319	111300	22673820	4040	4035	4040	4035	124
639	20250319	111200	22172865	4035	4060	4060	4035	548
640	20250319	111100	19955340	4060	4060	4060	4060	0
641	20250319	111000	19955340	4060	4060	4060	4060	5
642	20250319	110900	19935040	4065	4065	4065	4065	0
643	20250319	110800	19935040	4065	4065	4065	4065	0
644	20250319	110700	19935040	4065	4065	4065	4065	71
645	20250319	110600	19646425	4065	4065	4065	4065	36
646	20250319	110500	19500085	4065	4065	4065	4065	0
647	20250319	110400	19500085	4065	4065	4065	4065	36
648	20250319	110300	19353745	4065	4065	4065	4065	1
649	20250319	110200	19349680	4070	4070	4070	4070	0
650	20250319	110100	19349680	4070	4070	4070	4070	0
651	20250319	110000	19349680	4070	4065	4070	4065	32
652	20250319	105900	19219445	4070	4070	4070	4070	0
653	20250319	105800	19219445	4070	4070	4070	4070	1
654	20250319	105700	19215375	4060	4060	4060	4060	3
655	20250319	105600	19203195	4060	4070	4070	4060	600
656	20250319	105500	16767165	4075	4075	4075	4075	0
657	20250319	105400	16767165	4075	4075	4075	4075	0
658	20250319	105300	16767165	4075	4075	4075	4075	62
659	20250319	105200	16514515	4075	4075	4075	4075	3
660	20250319	105100	16502290	4075	4075	4075	4075	1
661	20250319	105000	16498215	4075	4075	4075	4075	0
662	20250319	104900	16498215	4075	4075	4075	4075	31
663	20250319	104800	16371890	4075	4075	4075	4075	0
664	20250319	104700	16371890	4075	4075	4075	4075	0
665	20250319	104600	16371890	4075	4075	4075	4075	139
666	20250319	104500	15805465	4075	4075	4075	4075	0
667	20250319	104400	15805465	4075	4075	4075	4075	0
668	20250319	104300	15805465	4075	4075	4075	4075	0
669	20250319	104200	15805465	4075	4075	4075	4075	28
670	20250319	104100	15691365	4075	4075	4075	4075	0
671	20250319	104000	15691365	4075	4075	4075	4075	0
672	20250319	103900	15691365	4075	4065	4075	4065	277
673	20250319	103800	14565340	4065	4065	4065	4065	0
674	20250319	103700	14565340	4065	4065	4065	4065	0
675	20250319	103600	14565340	4065	4065	4065	4065	41
676	20250319	103500	14398675	4065	4065	4065	4065	27
677	20250319	103400	14288920	4065	4065	4065	4065	0
678	20250319	103300	14288920	4065	4065	4065	4065	0
679	20250319	103200	14288920	4065	4065	4065	4065	65
680	20250319	103100	14024695	4065	4065	4065	4065	0
681	20250319	103000	14024695	4065	4065	4065	4065	1
682	20250319	102900	14020630	4060	4060	4060	4060	10
683	20250319	102800	13980030	4065	4065	4065	4065	60
684	20250319	102700	13736130	4065	4065	4065	4065	1
685	20250319	102600	13732065	4065	4065	4065	4065	0
686	20250319	102500	13732065	4065	4060	4065	4060	63
687	20250319	102400	13476055	4065	4060	4065	4060	101
688	20250319	102300	13065590	4065	4065	4065	4065	0
689	20250319	102200	13065590	4065	4055	4065	4055	100
690	20250319	102100	12659800	4055	4055	4055	4055	28
691	20250319	102000	12546260	4055	4050	4055	4050	5
692	20250319	101900	12526005	4045	4045	4045	4045	0
693	20250319	101800	12526005	4045	4045	4045	4045	0
694	20250319	101700	12526005	4045	4045	4045	4045	19
695	20250319	101600	12449150	4045	4045	4045	4045	44
696	20250319	101500	12271170	4045	4045	4045	4045	0
697	20250319	101400	12271170	4045	4045	4045	4045	35
698	20250319	101300	12129595	4045	4045	4045	4045	0
699	20250319	101200	12129595	4045	4045	4045	4045	0
700	20250319	101100	12129595	4045	4045	4045	4045	2
701	20250319	101000	12121505	4045	4045	4045	4045	69
702	20250319	100900	11842400	4045	4045	4045	4045	0
703	20250319	100800	11842400	4045	4045	4045	4045	1
704	20250319	100700	11838355	4045	4045	4045	4045	31
705	20250319	100600	11712960	4045	4045	4045	4045	40
706	20250319	100500	11551160	4045	4045	4045	4045	0
707	20250319	100400	11551160	4045	4045	4045	4045	0
708	20250319	100300	11551160	4045	4045	4045	4045	51
709	20250319	100200	11344865	4045	4045	4045	4045	0
710	20250319	100100	11344865	4045	4045	4045	4045	1
711	20250319	100000	11340820	4045	4045	4045	4045	30
712	20250319	095900	11219470	4045	4045	4045	4045	0
713	20250319	095800	11219470	4045	4045	4045	4045	0
714	20250319	095700	11219470	4045	4045	4045	4045	0
715	20250319	095600	11219470	4045	4040	4045	4040	20
716	20250319	095500	11138665	4045	4045	4045	4045	0
717	20250319	095400	11138665	4045	4045	4045	4045	0
718	20250319	095300	11138665	4045	4045	4045	4045	34
719	20250319	095200	11001135	4045	4045	4045	4045	0
720	20250319	095100	11001135	4045	4045	4045	4045	1
721	20250319	095000	10997090	4045	4045	4045	4045	37
722	20250319	094900	10847425	4045	4045	4045	4045	13
723	20250319	094800	10794840	4045	4045	4045	4045	0
724	20250319	094700	10794840	4045	4045	4045	4045	0
725	20250319	094600	10794840	4045	4050	4050	4045	91
726	20250319	094500	10426460	4050	4050	4050	4050	0
727	20250319	094400	10426460	4050	4050	4050	4050	0
728	20250319	094300	10426460	4050	4050	4050	4050	3
729	20250319	094200	10414310	4050	4050	4050	4050	56
730	20250319	094100	10187510	4050	4050	4050	4050	1
731	20250319	094000	10183460	4045	4045	4045	4045	7
732	20250319	093900	10155145	4045	4045	4045	4045	37
733	20250319	093800	10005480	4045	4050	4050	4045	13
734	20250319	093700	9952840	4045	4045	4045	4045	24
735	20250319	093600	9855760	4045	4045	4045	4045	14
736	20250319	093500	9799130	4050	4050	4050	4050	33
737	20250319	093400	9665480	4045	4045	4045	4045	0
738	20250319	093300	9665480	4045	4045	4045	4045	0
739	20250319	093200	9665480	4045	4045	4045	4045	33
740	20250319	093100	9531995	4045	4045	4045	4045	2
741	20250319	093000	9523905	4055	4055	4055	4055	0
742	20250319	092900	9523905	4055	4055	4055	4055	0
743	20250319	092800	9523905	4055	4045	4055	4045	92
744	20250319	092700	9151025	4040	4040	4040	4040	8
745	20250319	092600	9118705	4040	4040	4040	4040	36
746	20250319	092500	8973265	4040	4040	4040	4040	29
747	20250319	092400	8856105	4040	4010	4040	4010	31
748	20250319	092300	8731765	4005	4020	4020	4005	236
749	20250319	092200	7786250	4050	4050	4050	4050	0
750	20250319	092100	7786250	4050	4050	4050	4050	45
751	20250319	092000	7604000	4055	4055	4055	4055	0
752	20250319	091900	7604000	4055	4055	4055	4055	0
753	20250319	091800	7604000	4055	4050	4055	4050	60
754	20250319	091700	7360865	4055	4055	4055	4055	523
755	20250319	091600	5240100	4060	4060	4060	4060	40
756	20250319	091500	5077700	4060	4060	4060	4060	20
757	20250319	091400	4996500	4060	4060	4060	4060	35
758	20250319	091300	4854400	4065	4065	4065	4065	0
759	20250319	091200	4854400	4065	4065	4065	4065	2
760	20250319	091100	4846270	4075	4070	4075	4070	26
761	20250319	091000	4740335	4075	4075	4075	4075	32
762	20250319	090900	4609935	4100	4100	4100	4100	0
763	20250319	090800	4609935	4100	4100	4100	4100	0
764	20250319	090700	4609935	4100	4070	4100	4060	692
765	20250319	090600	1789145	4055	4055	4055	4055	0
766	20250319	090500	1789145	4055	4055	4055	4055	231
767	20250319	090400	852440	4060	4060	4060	4060	58
768	20250319	090300	616960	4060	4070	4070	4060	50
769	20250319	090200	413950	4060	4060	4060	4060	0
770	20250319	090100	413950	4060	4060	4060	4060	44
771	20250319	090000	235310	4100	4055	4100	4055	58