KissMeData/450330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215100	434478860	8680	8680	8680	8680	873
3	20250319	215000	434478860	8680	8680	8680	8680	0
4	20250319	214900	434478860	8680	8680	8680	8680	0
5	20250319	214800	434478860	8680	8680	8680	8680	0
6	20250319	214700	434478860	8680	8680	8680	8680	0
7	20250319	214600	434478860	8680	8680	8680	8680	0
8	20250319	214500	434478860	8680	8680	8680	8680	0
9	20250319	214400	434478860	8680	8680	8680	8680	0
10	20250319	214300	434478860	8680	8680	8680	8680	0
11	20250319	214200	434478860	8680	8680	8680	8680	0
12	20250319	214100	434478860	8680	8680	8680	8680	0
13	20250319	214000	434478860	8680	8680	8680	8680	0
14	20250319	213900	434478860	8680	8680	8680	8680	0
15	20250319	213800	434478860	8680	8680	8680	8680	0
16	20250319	213700	434478860	8680	8680	8680	8680	0
17	20250319	213600	434478860	8680	8680	8680	8680	0
18	20250319	213500	434478860	8680	8680	8680	8680	0
19	20250319	213400	434478860	8680	8680	8680	8680	0
20	20250319	213300	434478860	8680	8680	8680	8680	0
21	20250319	213200	434478860	8680	8680	8680	8680	0
22	20250319	213100	434478860	8680	8680	8680	8680	0
23	20250319	213000	434478860	8680	8680	8680	8680	0
24	20250319	212900	434478860	8680	8680	8680	8680	0
25	20250319	212800	434478860	8680	8680	8680	8680	0
26	20250319	212700	434478860	8680	8680	8680	8680	0
27	20250319	212600	434478860	8680	8680	8680	8680	0
28	20250319	212500	434478860	8680	8680	8680	8680	0
29	20250319	212400	434478860	8680	8680	8680	8680	0
30	20250319	212300	434478860	8680	8680	8680	8680	0
31	20250319	212200	434478860	8680	8680	8680	8680	0
32	20250319	212100	434478860	8680	8680	8680	8680	873
33	20250319	212000	434478860	8680	8680	8680	8680	0
34	20250319	211900	434478860	8680	8680	8680	8680	0
35	20250319	211800	434478860	8680	8680	8680	8680	0
36	20250319	211700	434478860	8680	8680	8680	8680	0
37	20250319	211600	434478860	8680	8680	8680	8680	0
38	20250319	211500	434478860	8680	8680	8680	8680	0
39	20250319	211400	434478860	8680	8680	8680	8680	0
40	20250319	211300	434478860	8680	8680	8680	8680	0
41	20250319	211200	434478860	8680	8680	8680	8680	0
42	20250319	211100	434478860	8680	8680	8680	8680	0
43	20250319	211000	434478860	8680	8680	8680	8680	0
44	20250319	210900	434478860	8680	8680	8680	8680	0
45	20250319	210800	434478860	8680	8680	8680	8680	0
46	20250319	210700	434478860	8680	8680	8680	8680	0
47	20250319	210600	434478860	8680	8680	8680	8680	0
48	20250319	210500	434478860	8680	8680	8680	8680	0
49	20250319	210400	434478860	8680	8680	8680	8680	0
50	20250319	210300	434478860	8680	8680	8680	8680	0
51	20250319	210200	434478860	8680	8680	8680	8680	0
52	20250319	210100	434478860	8680	8680	8680	8680	0
53	20250319	210000	434478860	8680	8680	8680	8680	0
54	20250319	205900	434478860	8680	8680	8680	8680	0
55	20250319	205800	434478860	8680	8680	8680	8680	0
56	20250319	205700	434478860	8680	8680	8680	8680	0
57	20250319	205600	434478860	8680	8680	8680	8680	0
58	20250319	205500	434478860	8680	8680	8680	8680	0
59	20250319	205400	434478860	8680	8680	8680	8680	0
60	20250319	205300	434478860	8680	8680	8680	8680	0
61	20250319	205200	434478860	8680	8680	8680	8680	0
62	20250319	205100	434478860	8680	8680	8680	8680	873
63	20250319	205000	434478860	8680	8680	8680	8680	0
64	20250319	204900	434478860	8680	8680	8680	8680	0
65	20250319	204800	434478860	8680	8680	8680	8680	0
66	20250319	204700	434478860	8680	8680	8680	8680	0
67	20250319	204600	434478860	8680	8680	8680	8680	0
68	20250319	204500	434478860	8680	8680	8680	8680	0
69	20250319	204400	434478860	8680	8680	8680	8680	0
70	20250319	204300	434478860	8680	8680	8680	8680	0
71	20250319	204200	434478860	8680	8680	8680	8680	0
72	20250319	204100	434478860	8680	8680	8680	8680	0
73	20250319	204000	434478860	8680	8680	8680	8680	0
74	20250319	203900	434478860	8680	8680	8680	8680	0
75	20250319	203800	434478860	8680	8680	8680	8680	0
76	20250319	203700	434478860	8680	8680	8680	8680	0
77	20250319	203600	434478860	8680	8680	8680	8680	0
78	20250319	203500	434478860	8680	8680	8680	8680	0
79	20250319	203400	434478860	8680	8680	8680	8680	0
80	20250319	203300	434478860	8680	8680	8680	8680	0
81	20250319	203200	434478860	8680	8680	8680	8680	0
82	20250319	203100	434478860	8680	8680	8680	8680	0
83	20250319	203000	434478860	8680	8680	8680	8680	0
84	20250319	202900	434478860	8680	8680	8680	8680	0
85	20250319	202800	434478860	8680	8680	8680	8680	0
86	20250319	202700	434478860	8680	8680	8680	8680	0
87	20250319	202600	434478860	8680	8680	8680	8680	0
88	20250319	202500	434478860	8680	8680	8680	8680	0
89	20250319	202400	434478860	8680	8680	8680	8680	0
90	20250319	202300	434478860	8680	8680	8680	8680	0
91	20250319	202200	434478860	8680	8680	8680	8680	0
92	20250319	202100	434478860	8680	8680	8680	8680	873
93	20250319	202000	434478860	8680	8680	8680	8680	0
94	20250319	201900	434478860	8680	8680	8680	8680	0
95	20250319	201800	434478860	8680	8680	8680	8680	0
96	20250319	201700	434478860	8680	8680	8680	8680	0
97	20250319	201600	434478860	8680	8680	8680	8680	0
98	20250319	201500	434478860	8680	8680	8680	8680	0
99	20250319	201400	434478860	8680	8680	8680	8680	0
100	20250319	201300	434478860	8680	8680	8680	8680	0
101	20250319	201200	434478860	8680	8680	8680	8680	0
102	20250319	201100	434478860	8680	8680	8680	8680	0
103	20250319	201000	434478860	8680	8680	8680	8680	0
104	20250319	200900	434478860	8680	8680	8680	8680	0
105	20250319	200800	434478860	8680	8680	8680	8680	0
106	20250319	200700	434478860	8680	8680	8680	8680	0
107	20250319	200600	434478860	8680	8680	8680	8680	0
108	20250319	200500	434478860	8680	8680	8680	8680	0
109	20250319	200400	434478860	8680	8680	8680	8680	0
110	20250319	200300	434478860	8680	8680	8680	8680	0
111	20250319	200200	434478860	8680	8680	8680	8680	0
112	20250319	200100	434478860	8680	8680	8680	8680	0
113	20250319	200000	434478860	8680	8680	8680	8680	0
114	20250319	195900	434478860	8680	8680	8680	8680	0
115	20250319	195800	434478860	8680	8680	8680	8680	0
116	20250319	195700	434478860	8680	8680	8680	8680	0
117	20250319	195600	434478860	8680	8680	8680	8680	0
118	20250319	195500	434478860	8680	8680	8680	8680	0
119	20250319	195400	434478860	8680	8680	8680	8680	0
120	20250319	195300	434478860	8680	8680	8680	8680	0
121	20250319	195200	434478860	8680	8680	8680	8680	0
122	20250319	195100	434478860	8680	8680	8680	8680	873
123	20250319	195000	434478860	8680	8680	8680	8680	0
124	20250319	194900	434478860	8680	8680	8680	8680	0
125	20250319	194800	434478860	8680	8680	8680	8680	0
126	20250319	194700	434478860	8680	8680	8680	8680	0
127	20250319	194600	434478860	8680	8680	8680	8680	0
128	20250319	194500	434478860	8680	8680	8680	8680	0
129	20250319	194400	434478860	8680	8680	8680	8680	0
130	20250319	194300	434478860	8680	8680	8680	8680	0
131	20250319	194200	434478860	8680	8680	8680	8680	0
132	20250319	194100	434478860	8680	8680	8680	8680	0
133	20250319	194000	434478860	8680	8680	8680	8680	0
134	20250319	193900	434478860	8680	8680	8680	8680	0
135	20250319	193800	434478860	8680	8680	8680	8680	0
136	20250319	193700	434478860	8680	8680	8680	8680	0
137	20250319	193600	434478860	8680	8680	8680	8680	0
138	20250319	193500	434478860	8680	8680	8680	8680	0
139	20250319	193400	434478860	8680	8680	8680	8680	0
140	20250319	193300	434478860	8680	8680	8680	8680	0
141	20250319	193200	434478860	8680	8680	8680	8680	0
142	20250319	193100	434478860	8680	8680	8680	8680	0
143	20250319	193000	434478860	8680	8680	8680	8680	0
144	20250319	192900	434478860	8680	8680	8680	8680	0
145	20250319	192800	434478860	8680	8680	8680	8680	0
146	20250319	192700	434478860	8680	8680	8680	8680	0
147	20250319	192600	434478860	8680	8680	8680	8680	0
148	20250319	192500	434478860	8680	8680	8680	8680	0
149	20250319	192400	434478860	8680	8680	8680	8680	0
150	20250319	192300	434478860	8680	8680	8680	8680	0
151	20250319	192200	434478860	8680	8680	8680	8680	0
152	20250319	192100	434478860	8680	8680	8680	8680	873
153	20250319	192000	434478860	8680	8680	8680	8680	0
154	20250319	191900	434478860	8680	8680	8680	8680	0
155	20250319	191800	434478860	8680	8680	8680	8680	0
156	20250319	191700	434478860	8680	8680	8680	8680	0
157	20250319	191600	434478860	8680	8680	8680	8680	0
158	20250319	191500	434478860	8680	8680	8680	8680	0
159	20250319	191400	434478860	8680	8680	8680	8680	0
160	20250319	191300	434478860	8680	8680	8680	8680	0
161	20250319	191200	434478860	8680	8680	8680	8680	0
162	20250319	191100	434478860	8680	8680	8680	8680	0
163	20250319	191000	434478860	8680	8680	8680	8680	0
164	20250319	190900	434478860	8680	8680	8680	8680	0
165	20250319	190800	434478860	8680	8680	8680	8680	0
166	20250319	190700	434478860	8680	8680	8680	8680	0
167	20250319	190600	434478860	8680	8680	8680	8680	0
168	20250319	190500	434478860	8680	8680	8680	8680	0
169	20250319	190400	434478860	8680	8680	8680	8680	0
170	20250319	190300	434478860	8680	8680	8680	8680	0
171	20250319	190200	434478860	8680	8680	8680	8680	0
172	20250319	190100	434478860	8680	8680	8680	8680	0
173	20250319	190000	434478860	8680	8680	8680	8680	0
174	20250319	185900	434478860	8680	8680	8680	8680	0
175	20250319	185800	434478860	8680	8680	8680	8680	0
176	20250319	185700	434478860	8680	8680	8680	8680	0
177	20250319	185600	434478860	8680	8680	8680	8680	0
178	20250319	185500	434478860	8680	8680	8680	8680	0
179	20250319	185400	434478860	8680	8680	8680	8680	0
180	20250319	185300	434478860	8680	8680	8680	8680	0
181	20250319	185200	434478860	8680	8680	8680	8680	0
182	20250319	185100	434478860	8680	8680	8680	8680	873
183	20250319	185000	434478860	8680	8680	8680	8680	0
184	20250319	184900	434478860	8680	8680	8680	8680	0
185	20250319	184800	434478860	8680	8680	8680	8680	0
186	20250319	184700	434478860	8680	8680	8680	8680	0
187	20250319	184600	434478860	8680	8680	8680	8680	0
188	20250319	184500	434478860	8680	8680	8680	8680	0
189	20250319	184400	434478860	8680	8680	8680	8680	0
190	20250319	184300	434478860	8680	8680	8680	8680	0
191	20250319	184200	434478860	8680	8680	8680	8680	0
192	20250319	184100	434478860	8680	8680	8680	8680	0
193	20250319	184000	434478860	8680	8680	8680	8680	0
194	20250319	183900	434478860	8680	8680	8680	8680	0
195	20250319	183800	434478860	8680	8680	8680	8680	0
196	20250319	183700	434478860	8680	8680	8680	8680	0
197	20250319	183600	434478860	8680	8680	8680	8680	0
198	20250319	183500	434478860	8680	8680	8680	8680	0
199	20250319	183400	434478860	8680	8680	8680	8680	0
200	20250319	183300	434478860	8680	8680	8680	8680	0
201	20250319	183200	434478860	8680	8680	8680	8680	0
202	20250319	183100	434478860	8680	8680	8680	8680	0
203	20250319	183000	434478860	8680	8680	8680	8680	0
204	20250319	182900	434478860	8680	8680	8680	8680	0
205	20250319	182800	434478860	8680	8680	8680	8680	0
206	20250319	182700	434478860	8680	8680	8680	8680	0
207	20250319	182600	434478860	8680	8680	8680	8680	0
208	20250319	182500	434478860	8680	8680	8680	8680	0
209	20250319	182400	434478860	8680	8680	8680	8680	0
210	20250319	182300	434478860	8680	8680	8680	8680	0
211	20250319	182200	434478860	8680	8680	8680	8680	0
212	20250319	182100	434478860	8680	8680	8680	8680	873
213	20250319	182000	434478860	8680	8680	8680	8680	0
214	20250319	181900	434478860	8680	8680	8680	8680	0
215	20250319	181800	434478860	8680	8680	8680	8680	0
216	20250319	181700	434478860	8680	8680	8680	8680	0
217	20250319	181600	434478860	8680	8680	8680	8680	0
218	20250319	181500	434478860	8680	8680	8680	8680	0
219	20250319	181400	434478860	8680	8680	8680	8680	0
220	20250319	181300	434478860	8680	8680	8680	8680	0
221	20250319	181200	434478860	8680	8680	8680	8680	0
222	20250319	181100	434478860	8680	8680	8680	8680	0
223	20250319	181000	434478860	8680	8680	8680	8680	0
224	20250319	180900	434478860	8680	8680	8680	8680	0
225	20250319	180800	434478860	8680	8680	8680	8680	0
226	20250319	180700	434478860	8680	8680	8680	8680	0
227	20250319	180600	434478860	8680	8680	8680	8680	0
228	20250319	180500	434478860	8680	8680	8680	8680	0
229	20250319	180400	434478860	8680	8680	8680	8680	0
230	20250319	180300	434478860	8680	8680	8680	8680	0
231	20250319	180200	434478860	8680	8680	8680	8680	0
232	20250319	180100	434478860	8680	8680	8680	8680	0
233	20250319	180000	434478860	8680	8680	8680	8680	0
234	20250319	175900	434478860	8680	8680	8680	8680	0
235	20250319	175800	434478860	8680	8680	8680	8680	0
236	20250319	175700	434478860	8680	8680	8680	8680	0
237	20250319	175600	434478860	8680	8680	8680	8680	0
238	20250319	175500	434478860	8680	8680	8680	8680	0
239	20250319	175400	434478860	8680	8680	8680	8680	0
240	20250319	175300	434478860	8680	8680	8680	8680	0
241	20250319	175200	434478860	8680	8680	8680	8680	0
242	20250319	175100	434478860	8680	8680	8680	8680	873
243	20250319	175000	434478860	8680	8680	8680	8680	0
244	20250319	174900	434478860	8680	8680	8680	8680	0
245	20250319	174800	434478860	8680	8680	8680	8680	0
246	20250319	174700	434478860	8680	8680	8680	8680	0
247	20250319	174600	434478860	8680	8680	8680	8680	0
248	20250319	174500	434478860	8680	8680	8680	8680	0
249	20250319	174400	434478860	8680	8680	8680	8680	0
250	20250319	174300	434478860	8680	8680	8680	8680	0
251	20250319	174200	434478860	8680	8680	8680	8680	0
252	20250319	174100	434478860	8680	8680	8680	8680	0
253	20250319	174000	434478860	8680	8680	8680	8680	0
254	20250319	173900	434478860	8680	8680	8680	8680	0
255	20250319	173800	434478860	8680	8680	8680	8680	0
256	20250319	173700	434478860	8680	8680	8680	8680	0
257	20250319	173600	434478860	8680	8680	8680	8680	0
258	20250319	173500	434478860	8680	8680	8680	8680	0
259	20250319	173400	434478860	8680	8680	8680	8680	0
260	20250319	173300	434478860	8680	8680	8680	8680	0
261	20250319	173200	434478860	8680	8680	8680	8680	0
262	20250319	173100	434478860	8680	8680	8680	8680	0
263	20250319	173000	434478860	8680	8680	8680	8680	0
264	20250319	172900	434478860	8680	8680	8680	8680	0
265	20250319	172800	434478860	8680	8680	8680	8680	0
266	20250319	172700	434478860	8680	8680	8680	8680	0
267	20250319	172600	434478860	8680	8680	8680	8680	0
268	20250319	172500	434478860	8680	8680	8680	8680	0
269	20250319	172400	434478860	8680	8680	8680	8680	0
270	20250319	172300	434478860	8680	8680	8680	8680	0
271	20250319	172200	434478860	8680	8680	8680	8680	0
272	20250319	172100	434478860	8680	8680	8680	8680	873
273	20250319	172000	434478860	8680	8680	8680	8680	0
274	20250319	171900	434478860	8680	8680	8680	8680	0
275	20250319	171800	434478860	8680	8680	8680	8680	0
276	20250319	171700	434478860	8680	8680	8680	8680	0
277	20250319	171600	434478860	8680	8680	8680	8680	0
278	20250319	171500	434478860	8680	8680	8680	8680	0
279	20250319	171400	434478860	8680	8680	8680	8680	0
280	20250319	171300	434478860	8680	8680	8680	8680	0
281	20250319	171200	434478860	8680	8680	8680	8680	0
282	20250319	171100	434478860	8680	8680	8680	8680	0
283	20250319	171000	434478860	8680	8680	8680	8680	0
284	20250319	170900	434478860	8680	8680	8680	8680	0
285	20250319	170800	434478860	8680	8680	8680	8680	0
286	20250319	170700	434478860	8680	8680	8680	8680	0
287	20250319	170600	434478860	8680	8680	8680	8680	0
288	20250319	170500	434478860	8680	8680	8680	8680	0
289	20250319	170400	434478860	8680	8680	8680	8680	0
290	20250319	170300	434478860	8680	8680	8680	8680	0
291	20250319	170200	434478860	8680	8680	8680	8680	0
292	20250319	170100	434478860	8680	8680	8680	8680	0
293	20250319	170000	434478860	8680	8680	8680	8680	0
294	20250319	165900	434478860	8680	8680	8680	8680	0
295	20250319	165800	434478860	8680	8680	8680	8680	0
296	20250319	165700	434478860	8680	8680	8680	8680	0
297	20250319	165600	434478860	8680	8680	8680	8680	0
298	20250319	165500	434478860	8680	8680	8680	8680	0
299	20250319	165400	434478860	8680	8680	8680	8680	0
300	20250319	165300	434478860	8680	8680	8680	8680	0
301	20250319	165200	434478860	8680	8680	8680	8680	0
302	20250319	165100	434478860	8680	8680	8680	8680	873
303	20250319	165000	434478860	8680	8680	8680	8680	0
304	20250319	164900	434478860	8680	8680	8680	8680	0
305	20250319	164800	434478860	8680	8680	8680	8680	0
306	20250319	164700	434478860	8680	8680	8680	8680	0
307	20250319	164600	434478860	8680	8680	8680	8680	0
308	20250319	164500	434478860	8680	8680	8680	8680	0
309	20250319	164400	434478860	8680	8680	8680	8680	0
310	20250319	164300	434478860	8680	8680	8680	8680	0
311	20250319	164200	434478860	8680	8680	8680	8680	0
312	20250319	164100	434478860	8680	8680	8680	8680	0
313	20250319	164000	434478860	8680	8680	8680	8680	0
314	20250319	163900	434478860	8680	8680	8680	8680	0
315	20250319	163800	434478860	8680	8680	8680	8680	0
316	20250319	163700	434478860	8680	8680	8680	8680	0
317	20250319	163600	434478860	8680	8680	8680	8680	0
318	20250319	163500	434478860	8680	8680	8680	8680	0
319	20250319	163400	434478860	8680	8680	8680	8680	0
320	20250319	163300	434478860	8680	8680	8680	8680	0
321	20250319	163200	434478860	8680	8680	8680	8680	0
322	20250319	163100	434478860	8680	8680	8680	8680	0
323	20250319	163000	434478860	8680	8680	8680	8680	0
324	20250319	162900	434478860	8680	8680	8680	8680	0
325	20250319	162800	434478860	8680	8680	8680	8680	0
326	20250319	162700	434478860	8680	8680	8680	8680	0
327	20250319	162600	434478860	8680	8680	8680	8680	0
328	20250319	162500	434478860	8680	8680	8680	8680	0
329	20250319	162400	434478860	8680	8680	8680	8680	0
330	20250319	162300	434478860	8680	8680	8680	8680	0
331	20250319	162200	434478860	8680	8680	8680	8680	0
332	20250319	162100	434478860	8680	8680	8680	8680	873
333	20250319	162000	434478860	8680	8680	8680	8680	0
334	20250319	161900	434478860	8680	8680	8680	8680	0
335	20250319	161800	434478860	8680	8680	8680	8680	0
336	20250319	161700	434478860	8680	8680	8680	8680	0
337	20250319	161600	434478860	8680	8680	8680	8680	0
338	20250319	161500	434478860	8680	8680	8680	8680	0
339	20250319	161400	434478860	8680	8680	8680	8680	0
340	20250319	161300	434478860	8680	8680	8680	8680	0
341	20250319	161200	434478860	8680	8680	8680	8680	0
342	20250319	161100	434478860	8680	8680	8680	8680	0
343	20250319	161000	434478860	8680	8680	8680	8680	0
344	20250319	160900	434478860	8680	8680	8680	8680	0
345	20250319	160800	434478860	8680	8680	8680	8680	0
346	20250319	160700	434478860	8680	8680	8680	8680	0
347	20250319	160600	434478860	8680	8680	8680	8680	0
348	20250319	160500	434478860	8680	8680	8680	8680	0
349	20250319	160400	434478860	8680	8680	8680	8680	0
350	20250319	160300	434478860	8680	8680	8680	8680	0
351	20250319	160200	434478860	8680	8680	8680	8680	0
352	20250319	160100	434478860	8680	8680	8680	8680	0
353	20250319	160000	434478860	8680	8680	8680	8680	0
354	20250319	155900	434478860	8680	8680	8680	8680	0
355	20250319	155800	434478860	8680	8680	8680	8680	0
356	20250319	155700	434478860	8680	8680	8680	8680	0
357	20250319	155600	434478860	8680	8680	8680	8680	0
358	20250319	155500	434478860	8680	8680	8680	8680	0
359	20250319	155400	434478860	8680	8680	8680	8680	0
360	20250319	155300	434478860	8680	8680	8680	8680	0
361	20250319	155200	434478860	8680	8680	8680	8680	0
362	20250319	155100	434478860	8680	8680	8680	8680	873
363	20250319	155000	434478860	8680	8680	8680	8680	0
364	20250319	154900	434478860	8680	8680	8680	8680	0
365	20250319	154800	434478860	8680	8680	8680	8680	0
366	20250319	154700	434478860	8680	8680	8680	8680	0
367	20250319	154600	434478860	8680	8680	8680	8680	0
368	20250319	154500	434478860	8680	8680	8680	8680	0
369	20250319	154400	434478860	8680	8680	8680	8680	0
370	20250319	154300	434478860	8680	8680	8680	8680	0
371	20250319	154200	434478860	8680	8680	8680	8680	0
372	20250319	154100	434478860	8680	8680	8680	8680	0
373	20250319	154000	434478860	8680	8680	8680	8680	0
374	20250319	153900	434478860	8680	8680	8680	8680	0
375	20250319	153800	434478860	8680	8680	8680	8680	0
376	20250319	153700	434478860	8680	8680	8680	8680	0
377	20250319	153600	434478860	8680	8680	8680	8680	0
378	20250319	153500	434478860	8680	8680	8680	8680	0
379	20250319	153400	434478860	8680	8680	8680	8680	0
380	20250319	153300	434478860	8680	8680	8680	8680	0
381	20250319	153200	434478860	8680	8680	8680	8680	0
382	20250319	153100	434478860	8680	8680	8680	8680	0
383	20250319	153000	434478860	8680	8680	8680	8680	873
384	20250319	152900	426901220	8680	8680	8680	8680	0
385	20250319	152800	426901220	8680	8680	8680	8680	0
386	20250319	152700	426901220	8680	8680	8680	8680	0
387	20250319	152600	426901220	8680	8680	8680	8680	0
388	20250319	152500	426901220	8680	8680	8680	8680	0
389	20250319	152400	426901220	8680	8680	8680	8680	0
390	20250319	152300	426901220	8680	8680	8680	8680	0
391	20250319	152200	426901220	8680	8680	8680	8680	0
392	20250319	152100	426901220	8680	8680	8680	8680	0
393	20250319	152000	426901220	8680	8680	8680	8680	0
394	20250319	151900	426901220	8680	8650	8680	8650	101
395	20250319	151800	426027540	8640	8665	8665	8640	273
396	20250319	151700	423667710	8680	8680	8680	8680	2
397	20250319	151600	423650350	8650	8680	8680	8650	521
398	20250319	151500	419135880	8660	8660	8660	8660	0
399	20250319	151400	419135880	8660	8660	8660	8660	0
400	20250319	151300	419135880	8660	8660	8660	8660	129
401	20250319	151200	418018740	8670	8670	8670	8670	0
402	20250319	151100	418018740	8670	8660	8670	8650	81
403	20250319	151000	417317270	8670	8670	8670	8660	262
404	20250319	150900	415047730	8660	8680	8680	8650	37
405	20250319	150800	414727420	8640	8680	8680	8640	38
406	20250319	150700	414399060	8650	8650	8650	8650	280
407	20250319	150600	411977060	8650	8650	8650	8650	1
408	20250319	150500	411968410	8650	8650	8650	8650	0
409	20250319	150400	411968410	8650	8650	8650	8650	215
410	20250319	150300	410108660	8660	8660	8660	8660	0
411	20250319	150200	410108660	8660	8660	8660	8660	358
412	20250319	150100	407008380	8660	8690	8690	8660	333
413	20250319	150000	404124570	8690	8690	8690	8690	0
414	20250319	145900	404124570	8690	8690	8690	8690	0
415	20250319	145800	404124570	8690	8690	8690	8690	1
416	20250319	145700	404115880	8670	8660	8670	8660	201
417	20250319	145600	402375210	8670	8660	8670	8660	21
418	20250319	145500	402193150	8660	8670	8680	8660	148
419	20250319	145400	400910520	8680	8680	8680	8680	0
420	20250319	145300	400910520	8680	8680	8680	8680	10
421	20250319	145200	400823720	8680	8680	8690	8680	11
422	20250319	145100	400728190	8690	8690	8690	8690	3
423	20250319	145000	400702120	8710	8710	8710	8710	0
424	20250319	144900	400702120	8710	8710	8710	8710	0
425	20250319	144800	400702120	8710	8710	8710	8710	0
426	20250319	144700	400702120	8710	8710	8710	8710	0
427	20250319	144600	400702120	8710	8710	8710	8710	0
428	20250319	144500	400702120	8710	8710	8710	8710	80
429	20250319	144400	400005320	8710	8680	8710	8650	102
430	20250319	144300	399122150	8690	8700	8700	8690	2
431	20250319	144200	399104760	8700	8700	8700	8700	1
432	20250319	144100	399096060	8710	8710	8710	8710	0
433	20250319	144000	399096060	8710	8710	8710	8710	0
434	20250319	143900	399096060	8710	8710	8710	8700	5
435	20250319	143800	399052520	8710	8710	8710	8710	3
436	20250319	143700	399026390	8710	8710	8710	8710	3
437	20250319	143600	399000260	8710	8710	8710	8710	0
438	20250319	143500	399000260	8710	8710	8710	8710	0
439	20250319	143400	399000260	8710	8710	8710	8700	36
440	20250319	143300	398686950	8710	8710	8710	8710	0
441	20250319	143200	398686950	8710	8710	8710	8710	6
442	20250319	143100	398634690	8650	8650	8650	8650	0
443	20250319	143000	398634690	8650	8690	8690	8650	100
444	20250319	142900	397769360	8730	8730	8730	8730	0
445	20250319	142800	397769360	8730	8660	8730	8660	105
446	20250319	142700	396859710	8750	8690	8750	8690	20
447	20250319	142600	396685340	8610	8650	8650	8610	3000
448	20250319	142500	370798560	8680	8680	8680	8680	467
449	20250319	142400	366745000	8670	8670	8670	8670	110
450	20250319	142300	365791300	8690	8670	8690	8640	2008
451	20250319	142200	348417400	8660	8660	8660	8660	0
452	20250319	142100	348417400	8660	8670	8670	8660	101
453	20250319	142000	347541960	8690	8690	8690	8690	0
454	20250319	141900	347541960	8690	8690	8690	8690	0
455	20250319	141800	347541960	8690	8690	8690	8680	54
456	20250319	141700	347073190	8690	8690	8690	8690	0
457	20250319	141600	347073190	8690	8690	8690	8680	42
458	20250319	141500	346708220	8660	8710	8710	8660	2015
459	20250319	141400	329243470	8700	8700	8700	8700	1
460	20250319	141300	329234770	8700	8700	8700	8700	1
461	20250319	141200	329226070	8690	8710	8710	8690	1753
462	20250319	141100	313991950	8690	8750	8750	8690	7857
463	20250319	141000	245517030	8780	8780	8780	8780	0
464	20250319	140900	245517030	8780	8780	8780	8780	0
465	20250319	140800	245517030	8780	8780	8780	8780	0
466	20250319	140700	245517030	8780	8780	8780	8780	0
467	20250319	140600	245517030	8780	8780	8780	8780	0
468	20250319	140500	245517030	8780	8780	8780	8780	1
469	20250319	140400	245508250	8750	8750	8750	8750	0
470	20250319	140300	245508250	8750	8750	8750	8750	0
471	20250319	140200	245508250	8750	8750	8750	8750	10
472	20250319	140100	245420750	8780	8780	8780	8780	0
473	20250319	140000	245420750	8780	8780	8780	8780	0
474	20250319	135900	245420750	8780	8780	8780	8780	0
475	20250319	135800	245420750	8780	8780	8780	8780	0
476	20250319	135700	245420750	8780	8780	8780	8780	0
477	20250319	135600	245420750	8780	8780	8780	8780	1
478	20250319	135500	245411970	8740	8750	8750	8740	200
479	20250319	135400	243662590	8750	8750	8750	8750	0
480	20250319	135300	243662590	8750	8760	8760	8750	121
481	20250319	135200	242603830	8760	8760	8760	8760	79
482	20250319	135100	241911790	8780	8780	8780	8780	0
483	20250319	135000	241911790	8780	8780	8780	8780	0
484	20250319	134900	241911790	8780	8780	8780	8780	4
485	20250319	134800	241876670	8780	8780	8780	8780	0
486	20250319	134700	241876670	8780	8780	8780	8780	13
487	20250319	134600	241762530	8810	8810	8810	8810	0
488	20250319	134500	241762530	8810	8810	8810	8810	0
489	20250319	134400	241762530	8810	8810	8810	8810	0
490	20250319	134300	241762530	8810	8810	8810	8810	0
491	20250319	134200	241762530	8810	8810	8810	8810	0
492	20250319	134100	241762530	8810	8810	8810	8810	0
493	20250319	134000	241762530	8810	8810	8810	8810	0
494	20250319	133900	241762530	8810	8810	8810	8810	0
495	20250319	133800	241762530	8810	8810	8810	8810	0
496	20250319	133700	241762530	8810	8810	8810	8810	0
497	20250319	133600	241762530	8810	8800	8810	8800	2
498	20250319	133500	241744920	8760	8760	8760	8760	0
499	20250319	133400	241744920	8760	8760	8760	8760	26
500	20250319	133300	241517160	8800	8800	8800	8800	0
501	20250319	133200	241517160	8800	8800	8800	8800	0
502	20250319	133100	241517160	8800	8800	8800	8800	0
503	20250319	133000	241517160	8800	8800	8800	8800	0
504	20250319	132900	241517160	8800	8800	8800	8800	0
505	20250319	132800	241517160	8800	8760	8800	8760	1730
506	20250319	132700	226302730	8770	8770	8770	8770	0
507	20250319	132600	226302730	8770	8770	8790	8770	22
508	20250319	132500	226109770	8770	8770	8770	8770	0
509	20250319	132400	226109770	8770	8770	8770	8770	16
510	20250319	132300	225969450	8800	8800	8800	8800	0
511	20250319	132200	225969450	8800	8800	8800	8800	0
512	20250319	132100	225969450	8800	8800	8800	8800	0
513	20250319	132000	225969450	8800	8800	8800	8800	0
514	20250319	131900	225969450	8800	8800	8800	8800	101
515	20250319	131800	225080650	8800	8800	8800	8800	1
516	20250319	131700	225071850	8790	8790	8790	8790	5
517	20250319	131600	225027900	8790	8790	8790	8790	0
518	20250319	131500	225027900	8790	8790	8790	8790	0
519	20250319	131400	225027900	8790	8790	8790	8790	10
520	20250319	131300	224940000	8790	8790	8790	8790	17
521	20250319	131200	224790570	8800	8800	8800	8800	0
522	20250319	131100	224790570	8800	8800	8800	8800	470
523	20250319	131000	220654570	8770	8770	8770	8770	0
524	20250319	130900	220654570	8770	8770	8770	8770	100
525	20250319	130800	219777570	8760	8760	8760	8760	0
526	20250319	130700	219777570	8760	8760	8760	8760	0
527	20250319	130600	219777570	8760	8760	8760	8760	0
528	20250319	130500	219777570	8760	8760	8760	8760	341
529	20250319	130400	216790410	8760	8760	8760	8760	0
530	20250319	130300	216790410	8760	8760	8760	8760	0
531	20250319	130200	216790410	8760	8760	8760	8760	0
532	20250319	130100	216790410	8760	8760	8760	8760	100
533	20250319	130000	215914410	8770	8770	8770	8770	151
534	20250319	125900	214590140	8770	8770	8770	8770	49
535	20250319	125800	214160410	8770	8770	8770	8770	1
536	20250319	125700	214151640	8790	8790	8790	8790	2
537	20250319	125600	214134060	8790	8790	8790	8790	0
538	20250319	125500	214134060	8790	8790	8790	8790	0
539	20250319	125400	214134060	8790	8790	8790	8790	0
540	20250319	125300	214134060	8790	8790	8790	8790	0
541	20250319	125200	214134060	8790	8790	8790	8790	0
542	20250319	125100	214134060	8790	8790	8790	8790	0
543	20250319	125000	214134060	8790	8790	8790	8790	112
544	20250319	124900	213149580	8750	8760	8760	8750	500
545	20250319	124800	208774160	8760	8760	8760	8760	70
546	20250319	124700	208160960	8750	8750	8750	8750	0
547	20250319	124600	208160960	8750	8750	8750	8750	0
548	20250319	124500	208160960	8750	8750	8750	8750	0
549	20250319	124400	208160960	8750	8750	8750	8750	0
550	20250319	124300	208160960	8750	8750	8750	8750	0
551	20250319	124200	208160960	8750	8750	8750	8750	0
552	20250319	124100	208160960	8750	8750	8750	8750	0
553	20250319	124000	208160960	8750	8750	8750	8750	0
554	20250319	123900	208160960	8750	8750	8750	8750	0
555	20250319	123800	208160960	8750	8750	8750	8750	168
556	20250319	123700	206690960	8760	8770	8770	8760	570
557	20250319	123600	201697730	8760	8760	8760	8760	0
558	20250319	123500	201697730	8760	8760	8760	8760	0
559	20250319	123400	201697730	8760	8760	8760	8760	0
560	20250319	123300	201697730	8760	8760	8760	8760	0
561	20250319	123200	201697730	8760	8760	8760	8760	0
562	20250319	123100	201697730	8760	8760	8760	8760	0
563	20250319	123000	201697730	8760	8760	8760	8760	1
564	20250319	122900	201688970	8760	8760	8760	8760	5
565	20250319	122800	201645170	8760	8770	8770	8760	400
566	20250319	122700	198140690	8770	8770	8770	8770	0
567	20250319	122600	198140690	8770	8770	8770	8770	124
568	20250319	122500	197053210	8770	8770	8770	8770	32
569	20250319	122400	196772570	8770	8770	8770	8770	0
570	20250319	122300	196772570	8770	8770	8770	8770	0
571	20250319	122200	196772570	8770	8780	8780	8770	36
572	20250319	122100	196456710	8790	8790	8790	8790	0
573	20250319	122000	196456710	8790	8790	8790	8790	0
574	20250319	121900	196456710	8790	8790	8790	8790	15
575	20250319	121800	196324860	8790	8790	8790	8790	0
576	20250319	121700	196324860	8790	8790	8790	8790	20
577	20250319	121600	196149060	8790	8790	8790	8790	0
578	20250319	121500	196149060	8790	8790	8790	8790	0
579	20250319	121400	196149060	8790	8790	8790	8790	0
580	20250319	121300	196149060	8790	8790	8790	8790	0
581	20250319	121200	196149060	8790	8790	8790	8790	11
582	20250319	121100	196052370	8820	8820	8820	8820	2
583	20250319	121000	196034730	8820	8820	8820	8820	0
584	20250319	120900	196034730	8820	8820	8820	8820	0
585	20250319	120800	196034730	8820	8790	8820	8790	300
586	20250319	120700	193392130	8750	8750	8750	8750	6
587	20250319	120600	193339630	8790	8790	8790	8790	1
588	20250319	120500	193330840	8790	8790	8790	8790	0
589	20250319	120400	193330840	8790	8790	8790	8790	0
590	20250319	120300	193330840	8790	8790	8790	8790	0
591	20250319	120200	193330840	8790	8790	8790	8790	0
592	20250319	120100	193330840	8790	8790	8790	8790	0
593	20250319	120000	193330840	8790	8790	8790	8790	0
594	20250319	115900	193330840	8790	8790	8790	8790	1
595	20250319	115800	193322050	8750	8750	8750	8750	2
596	20250319	115700	193304550	8810	8810	8810	8810	0
597	20250319	115600	193304550	8810	8810	8810	8810	10
598	20250319	115500	193216450	8810	8810	8810	8810	1
599	20250319	115400	193207640	8780	8780	8780	8780	22
600	20250319	115300	193014480	8810	8810	8810	8810	0
601	20250319	115200	193014480	8810	8810	8810	8810	0
602	20250319	115100	193014480	8810	8810	8810	8810	0
603	20250319	115000	193014480	8810	8810	8810	8810	0
604	20250319	114900	193014480	8810	8810	8810	8810	200
605	20250319	114800	191252480	8810	8810	8810	8810	0
606	20250319	114700	191252480	8810	8790	8810	8790	15
607	20250319	114600	191120550	8790	8790	8790	8790	31
608	20250319	114500	190848060	8730	8730	8730	8730	0
609	20250319	114400	190848060	8730	8730	8730	8730	0
610	20250319	114300	190848060	8730	8730	8730	8730	0
611	20250319	114200	190848060	8730	8750	8750	8730	575
612	20250319	114100	185826480	8750	8750	8750	8750	0
613	20250319	114000	185826480	8750	8750	8750	8750	0
614	20250319	113900	185826480	8750	8750	8750	8750	0
615	20250319	113800	185826480	8750	8750	8750	8750	0
616	20250319	113700	185826480	8750	8750	8750	8750	140
617	20250319	113600	184601480	8750	8750	8750	8750	0
618	20250319	113500	184601480	8750	8780	8780	8750	453
619	20250319	113400	180637450	8810	8810	8810	8810	0
620	20250319	113300	180637450	8810	8810	8810	8810	0
621	20250319	113200	180637450	8810	8810	8810	8810	0
622	20250319	113100	180637450	8810	8810	8810	8810	2
623	20250319	113000	180619830	8810	8810	8810	8810	0
624	20250319	112900	180619830	8810	8810	8810	8810	0
625	20250319	112800	180619830	8810	8810	8810	8810	0
626	20250319	112700	180619830	8810	8810	8810	8810	0
627	20250319	112600	180619830	8810	8810	8810	8810	0
628	20250319	112500	180619830	8810	8810	8810	8810	1
629	20250319	112400	180611020	8750	8750	8750	8750	6
630	20250319	112300	180558520	8750	8770	8770	8750	2000
631	20250319	112200	163042910	8810	8810	8810	8810	0
632	20250319	112100	163042910	8810	8770	8810	8770	6
633	20250319	112000	162990250	8800	8800	8800	8800	0
634	20250319	111900	162990250	8800	8800	8800	8800	0
635	20250319	111800	162990250	8800	8800	8800	8800	68
636	20250319	111700	162391850	8800	8800	8800	8800	2
637	20250319	111600	162374250	8820	8820	8820	8820	20
638	20250319	111500	162197850	8820	8820	8820	8820	0
639	20250319	111400	162197850	8820	8820	8820	8820	0
640	20250319	111300	162197850	8820	8820	8820	8820	0
641	20250319	111200	162197850	8820	8820	8820	8820	0
642	20250319	111100	162197850	8820	8820	8820	8820	0
643	20250319	111000	162197850	8820	8820	8820	8820	0
644	20250319	110900	162197850	8820	8820	8820	8820	0
645	20250319	110800	162197850	8820	8820	8820	8820	0
646	20250319	110700	162197850	8820	8820	8820	8820	3
647	20250319	110600	162171390	8820	8790	8820	8790	51
648	20250319	110500	161722360	8770	8770	8770	8770	0
649	20250319	110400	161722360	8770	8770	8770	8770	0
650	20250319	110300	161722360	8770	8770	8770	8770	0
651	20250319	110200	161722360	8770	8770	8770	8770	600
652	20250319	110100	156460360	8770	8770	8770	8770	0
653	20250319	110000	156460360	8770	8770	8770	8770	10
654	20250319	105900	156372660	8780	8780	8780	8780	0
655	20250319	105800	156372660	8780	8780	8780	8780	16
656	20250319	105700	156232180	8780	8780	8780	8780	0
657	20250319	105600	156232180	8780	8780	8780	8780	26
658	20250319	105500	156003900	8780	8790	8790	8780	390
659	20250319	105400	152577340	8790	8790	8790	8790	0
660	20250319	105300	152577340	8790	8790	8790	8790	0
661	20250319	105200	152577340	8790	8790	8790	8790	2
662	20250319	105100	152559760	8820	8820	8820	8820	0
663	20250319	105000	152559760	8820	8820	8820	8820	0
664	20250319	104900	152559760	8820	8820	8820	8820	0
665	20250319	104800	152559760	8820	8820	8820	8820	0
666	20250319	104700	152559760	8820	8820	8820	8820	0
667	20250319	104600	152559760	8820	8820	8820	8820	0
668	20250319	104500	152559760	8820	8820	8820	8820	5
669	20250319	104400	152515660	8820	8820	8820	8820	16
670	20250319	104300	152374540	8820	8820	8820	8820	0
671	20250319	104200	152374540	8820	8820	8820	8820	1
672	20250319	104100	152365720	8820	8820	8820	8820	0
673	20250319	104000	152365720	8820	8820	8820	8820	0
674	20250319	103900	152365720	8820	8820	8820	8820	0
675	20250319	103800	152365720	8820	8810	8820	8800	41
676	20250319	103700	152004480	8800	8800	8800	8800	1285
677	20250319	103600	140696480	8800	8800	8800	8800	5
678	20250319	103500	140652480	8770	8770	8770	8770	0
679	20250319	103400	140652480	8770	8790	8790	8770	2
680	20250319	103300	140634920	8770	8770	8770	8770	0
681	20250319	103200	140634920	8770	8770	8770	8770	0
682	20250319	103100	140634920	8770	8770	8770	8770	0
683	20250319	103000	140634920	8770	8770	8770	8770	0
684	20250319	102900	140634920	8770	8770	8770	8770	49
685	20250319	102800	140205190	8770	8770	8770	8770	79
686	20250319	102700	139512360	8770	8770	8770	8770	1
687	20250319	102600	139503590	8800	8800	8800	8800	2
688	20250319	102500	139485990	8800	8790	8800	8790	10
689	20250319	102400	139398000	8800	8800	8800	8800	0
690	20250319	102300	139398000	8800	8800	8800	8800	80
691	20250319	102200	138694000	8800	8800	8800	8800	0
692	20250319	102100	138694000	8800	8800	8800	8800	3
693	20250319	102000	138667600	8770	8770	8770	8770	0
694	20250319	101900	138667600	8770	8770	8770	8770	19
695	20250319	101800	138500970	8770	8770	8770	8770	0
696	20250319	101700	138500970	8770	8800	8800	8770	516
697	20250319	101600	133974600	8780	8780	8780	8780	110
698	20250319	101500	133008800	8780	8780	8780	8780	150
699	20250319	101400	131691800	8780	8780	8780	8780	150
700	20250319	101300	130374800	8780	8800	8800	8780	260
701	20250319	101200	128088810	8800	8810	8810	8800	202
702	20250319	101100	126311180	8810	8800	8810	8800	32
703	20250319	101000	126029570	8800	8800	8800	8800	3
704	20250319	100900	126003170	8830	8800	8830	8800	18
705	20250319	100800	125844310	8830	8830	8830	8830	1
706	20250319	100700	125835480	8800	8800	8800	8800	1
707	20250319	100600	125826680	8800	8800	8800	8800	26
708	20250319	100500	125597880	8800	8800	8800	8800	24
709	20250319	100400	125386680	8800	8800	8800	8800	58
710	20250319	100300	124876280	8800	8800	8800	8800	0
711	20250319	100200	124876280	8800	8810	8810	8800	115
712	20250319	100100	123864130	8820	8820	8820	8820	40
713	20250319	100000	123511330	8830	8830	8830	8830	16
714	20250319	095900	123370050	8830	8830	8830	8830	31
715	20250319	095800	123096320	8830	8830	8840	8830	344
716	20250319	095700	120056300	8830	8830	8830	8830	16
717	20250319	095600	119915020	8880	8880	8880	8880	30
718	20250319	095500	119648620	8880	8880	8880	8880	0
719	20250319	095400	119648620	8880	8830	8880	8830	98
720	20250319	095300	118780000	8860	8860	8860	8860	1
721	20250319	095200	118771140	8820	8820	8820	8820	4
722	20250319	095100	118735860	8820	8820	8820	8820	56
723	20250319	095000	118241940	8820	8830	8830	8820	225
724	20250319	094900	116256190	8830	8830	8830	8830	0
725	20250319	094800	116256190	8830	8830	8830	8830	0
726	20250319	094700	116256190	8830	8830	8830	8830	140
727	20250319	094600	115019990	8880	8880	8880	8880	0
728	20250319	094500	115019990	8880	8900	8900	8880	4
729	20250319	094400	114984430	8900	8900	8900	8900	2
730	20250319	094300	114966630	8900	8900	8900	8900	4
731	20250319	094200	114931030	8900	8900	8900	8900	0
732	20250319	094100	114931030	8900	8900	8900	8900	0
733	20250319	094000	114931030	8900	8900	8900	8900	0
734	20250319	093900	114931030	8900	8900	8900	8900	100
735	20250319	093800	114041030	8910	8890	8910	8890	400
736	20250319	093700	110480010	8860	8850	8860	8850	86
737	20250319	093600	109718510	8830	8840	8840	8830	647
738	20250319	093500	104004850	8830	8830	8840	8830	310
739	20250319	093400	101267450	8820	8820	8820	8820	0
740	20250319	093300	101267450	8820	8810	8820	8810	342
741	20250319	093200	98252010	8820	8820	8820	8820	0
742	20250319	093100	98252010	8820	8820	8820	8820	8
743	20250319	093000	98181450	8820	8800	8820	8800	47
744	20250319	092900	97767610	8800	8800	8800	8800	49
745	20250319	092800	97336410	8800	8800	8810	8800	21
746	20250319	092700	97151580	8800	8800	8800	8800	0
747	20250319	092600	97151580	8800	8800	8800	8800	0
748	20250319	092500	97151580	8800	8800	8800	8800	1
749	20250319	092400	97142780	8800	8770	8800	8770	1318
750	20250319	092300	85577350	8800	8770	8800	8770	70
751	20250319	092200	84963420	8770	8770	8780	8770	1024
752	20250319	092100	75981440	8840	8770	8840	8770	33
753	20250319	092000	75691960	8770	8790	8790	8770	455
754	20250319	091900	71697680	8790	8790	8790	8790	11
755	20250319	091800	71600990	8790	8790	8790	8790	50
756	20250319	091700	71161490	8790	8800	8800	8790	421
757	20250319	091600	67460720	8800	8800	8800	8800	285
758	20250319	091500	64952720	8810	8820	8820	8810	1380
759	20250319	091400	52791680	8890	8890	8890	8890	0
760	20250319	091300	52791680	8890	8890	8890	8890	1
761	20250319	091200	52782790	8810	8810	8810	8810	0
762	20250319	091100	52782790	8810	8820	8820	8800	1124
763	20250319	091000	42883590	8820	8820	8820	8820	548
764	20250319	090900	38050230	8790	8830	8830	8790	1918
765	20250319	090800	21142930	8820	8820	8820	8820	0
766	20250319	090700	21142930	8820	8860	8860	8820	982
767	20250319	090600	12471810	8850	8910	8910	8850	112
768	20250319	090500	11479660	8910	8910	8930	8910	111
769	20250319	090400	10490430	8910	8920	8920	8910	119
770	20250319	090300	9428960	8830	8830	8830	8830	0
771	20250319	090200	9428960	8830	8830	8830	8830	0
772	20250319	090100	9428960	8830	8830	8830	8830	12
773	20250319	090000	9323000	8830	8930	8930	8750	1053