KissMeData/472850/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215900	170508330	5830	5830	5830	5830	245
3	20250319	215800	170508330	5830	5830	5830	5830	0
4	20250319	215700	170508330	5830	5830	5830	5830	0
5	20250319	215600	170508330	5830	5830	5830	5830	0
6	20250319	215500	170508330	5830	5830	5830	5830	0
7	20250319	215400	170508330	5830	5830	5830	5830	0
8	20250319	215300	170508330	5830	5830	5830	5830	0
9	20250319	215200	170508330	5830	5830	5830	5830	0
10	20250319	215100	170508330	5830	5830	5830	5830	0
11	20250319	215000	170508330	5830	5830	5830	5830	0
12	20250319	214900	170508330	5830	5830	5830	5830	0
13	20250319	214800	170508330	5830	5830	5830	5830	0
14	20250319	214700	170508330	5830	5830	5830	5830	0
15	20250319	214600	170508330	5830	5830	5830	5830	0
16	20250319	214500	170508330	5830	5830	5830	5830	0
17	20250319	214400	170508330	5830	5830	5830	5830	0
18	20250319	214300	170508330	5830	5830	5830	5830	0
19	20250319	214200	170508330	5830	5830	5830	5830	0
20	20250319	214100	170508330	5830	5830	5830	5830	0
21	20250319	214000	170508330	5830	5830	5830	5830	0
22	20250319	213900	170508330	5830	5830	5830	5830	0
23	20250319	213800	170508330	5830	5830	5830	5830	0
24	20250319	213700	170508330	5830	5830	5830	5830	0
25	20250319	213600	170508330	5830	5830	5830	5830	0
26	20250319	213500	170508330	5830	5830	5830	5830	0
27	20250319	213400	170508330	5830	5830	5830	5830	0
28	20250319	213300	170508330	5830	5830	5830	5830	0
29	20250319	213200	170508330	5830	5830	5830	5830	0
30	20250319	213100	170508330	5830	5830	5830	5830	0
31	20250319	213000	170508330	5830	5830	5830	5830	0
32	20250319	212900	170508330	5830	5830	5830	5830	245
33	20250319	212800	170508330	5830	5830	5830	5830	0
34	20250319	212700	170508330	5830	5830	5830	5830	0
35	20250319	212600	170508330	5830	5830	5830	5830	0
36	20250319	212500	170508330	5830	5830	5830	5830	0
37	20250319	212400	170508330	5830	5830	5830	5830	0
38	20250319	212300	170508330	5830	5830	5830	5830	0
39	20250319	212200	170508330	5830	5830	5830	5830	0
40	20250319	212100	170508330	5830	5830	5830	5830	0
41	20250319	212000	170508330	5830	5830	5830	5830	0
42	20250319	211900	170508330	5830	5830	5830	5830	0
43	20250319	211800	170508330	5830	5830	5830	5830	0
44	20250319	211700	170508330	5830	5830	5830	5830	0
45	20250319	211600	170508330	5830	5830	5830	5830	0
46	20250319	211500	170508330	5830	5830	5830	5830	0
47	20250319	211400	170508330	5830	5830	5830	5830	0
48	20250319	211300	170508330	5830	5830	5830	5830	0
49	20250319	211200	170508330	5830	5830	5830	5830	0
50	20250319	211100	170508330	5830	5830	5830	5830	0
51	20250319	211000	170508330	5830	5830	5830	5830	0
52	20250319	210900	170508330	5830	5830	5830	5830	0
53	20250319	210800	170508330	5830	5830	5830	5830	0
54	20250319	210700	170508330	5830	5830	5830	5830	0
55	20250319	210600	170508330	5830	5830	5830	5830	0
56	20250319	210500	170508330	5830	5830	5830	5830	0
57	20250319	210400	170508330	5830	5830	5830	5830	0
58	20250319	210300	170508330	5830	5830	5830	5830	0
59	20250319	210200	170508330	5830	5830	5830	5830	0
60	20250319	210100	170508330	5830	5830	5830	5830	0
61	20250319	210000	170508330	5830	5830	5830	5830	0
62	20250319	205900	170508330	5830	5830	5830	5830	245
63	20250319	205800	170508330	5830	5830	5830	5830	0
64	20250319	205700	170508330	5830	5830	5830	5830	0
65	20250319	205600	170508330	5830	5830	5830	5830	0
66	20250319	205500	170508330	5830	5830	5830	5830	0
67	20250319	205400	170508330	5830	5830	5830	5830	0
68	20250319	205300	170508330	5830	5830	5830	5830	0
69	20250319	205200	170508330	5830	5830	5830	5830	0
70	20250319	205100	170508330	5830	5830	5830	5830	0
71	20250319	205000	170508330	5830	5830	5830	5830	0
72	20250319	204900	170508330	5830	5830	5830	5830	0
73	20250319	204800	170508330	5830	5830	5830	5830	0
74	20250319	204700	170508330	5830	5830	5830	5830	0
75	20250319	204600	170508330	5830	5830	5830	5830	0
76	20250319	204500	170508330	5830	5830	5830	5830	0
77	20250319	204400	170508330	5830	5830	5830	5830	0
78	20250319	204300	170508330	5830	5830	5830	5830	0
79	20250319	204200	170508330	5830	5830	5830	5830	0
80	20250319	204100	170508330	5830	5830	5830	5830	0
81	20250319	204000	170508330	5830	5830	5830	5830	0
82	20250319	203900	170508330	5830	5830	5830	5830	0
83	20250319	203800	170508330	5830	5830	5830	5830	0
84	20250319	203700	170508330	5830	5830	5830	5830	0
85	20250319	203600	170508330	5830	5830	5830	5830	0
86	20250319	203500	170508330	5830	5830	5830	5830	0
87	20250319	203400	170508330	5830	5830	5830	5830	0
88	20250319	203300	170508330	5830	5830	5830	5830	0
89	20250319	203200	170508330	5830	5830	5830	5830	0
90	20250319	203100	170508330	5830	5830	5830	5830	0
91	20250319	203000	170508330	5830	5830	5830	5830	0
92	20250319	202900	170508330	5830	5830	5830	5830	245
93	20250319	202800	170508330	5830	5830	5830	5830	0
94	20250319	202700	170508330	5830	5830	5830	5830	0
95	20250319	202600	170508330	5830	5830	5830	5830	0
96	20250319	202500	170508330	5830	5830	5830	5830	0
97	20250319	202400	170508330	5830	5830	5830	5830	0
98	20250319	202300	170508330	5830	5830	5830	5830	0
99	20250319	202200	170508330	5830	5830	5830	5830	0
100	20250319	202100	170508330	5830	5830	5830	5830	0
101	20250319	202000	170508330	5830	5830	5830	5830	0
102	20250319	201900	170508330	5830	5830	5830	5830	0
103	20250319	201800	170508330	5830	5830	5830	5830	0
104	20250319	201700	170508330	5830	5830	5830	5830	0
105	20250319	201600	170508330	5830	5830	5830	5830	0
106	20250319	201500	170508330	5830	5830	5830	5830	0
107	20250319	201400	170508330	5830	5830	5830	5830	0
108	20250319	201300	170508330	5830	5830	5830	5830	0
109	20250319	201200	170508330	5830	5830	5830	5830	0
110	20250319	201100	170508330	5830	5830	5830	5830	0
111	20250319	201000	170508330	5830	5830	5830	5830	0
112	20250319	200900	170508330	5830	5830	5830	5830	0
113	20250319	200800	170508330	5830	5830	5830	5830	0
114	20250319	200700	170508330	5830	5830	5830	5830	0
115	20250319	200600	170508330	5830	5830	5830	5830	0
116	20250319	200500	170508330	5830	5830	5830	5830	0
117	20250319	200400	170508330	5830	5830	5830	5830	0
118	20250319	200300	170508330	5830	5830	5830	5830	0
119	20250319	200200	170508330	5830	5830	5830	5830	0
120	20250319	200100	170508330	5830	5830	5830	5830	0
121	20250319	200000	170508330	5830	5830	5830	5830	0
122	20250319	195900	170508330	5830	5830	5830	5830	245
123	20250319	195800	170508330	5830	5830	5830	5830	0
124	20250319	195700	170508330	5830	5830	5830	5830	0
125	20250319	195600	170508330	5830	5830	5830	5830	0
126	20250319	195500	170508330	5830	5830	5830	5830	0
127	20250319	195400	170508330	5830	5830	5830	5830	0
128	20250319	195300	170508330	5830	5830	5830	5830	0
129	20250319	195200	170508330	5830	5830	5830	5830	0
130	20250319	195100	170508330	5830	5830	5830	5830	0
131	20250319	195000	170508330	5830	5830	5830	5830	0
132	20250319	194900	170508330	5830	5830	5830	5830	0
133	20250319	194800	170508330	5830	5830	5830	5830	0
134	20250319	194700	170508330	5830	5830	5830	5830	0
135	20250319	194600	170508330	5830	5830	5830	5830	0
136	20250319	194500	170508330	5830	5830	5830	5830	0
137	20250319	194400	170508330	5830	5830	5830	5830	0
138	20250319	194300	170508330	5830	5830	5830	5830	0
139	20250319	194200	170508330	5830	5830	5830	5830	0
140	20250319	194100	170508330	5830	5830	5830	5830	0
141	20250319	194000	170508330	5830	5830	5830	5830	0
142	20250319	193900	170508330	5830	5830	5830	5830	0
143	20250319	193800	170508330	5830	5830	5830	5830	0
144	20250319	193700	170508330	5830	5830	5830	5830	0
145	20250319	193600	170508330	5830	5830	5830	5830	0
146	20250319	193500	170508330	5830	5830	5830	5830	0
147	20250319	193400	170508330	5830	5830	5830	5830	0
148	20250319	193300	170508330	5830	5830	5830	5830	0
149	20250319	193200	170508330	5830	5830	5830	5830	0
150	20250319	193100	170508330	5830	5830	5830	5830	0
151	20250319	193000	170508330	5830	5830	5830	5830	0
152	20250319	192900	170508330	5830	5830	5830	5830	245
153	20250319	192800	170508330	5830	5830	5830	5830	0
154	20250319	192700	170508330	5830	5830	5830	5830	0
155	20250319	192600	170508330	5830	5830	5830	5830	0
156	20250319	192500	170508330	5830	5830	5830	5830	0
157	20250319	192400	170508330	5830	5830	5830	5830	0
158	20250319	192300	170508330	5830	5830	5830	5830	0
159	20250319	192200	170508330	5830	5830	5830	5830	0
160	20250319	192100	170508330	5830	5830	5830	5830	0
161	20250319	192000	170508330	5830	5830	5830	5830	0
162	20250319	191900	170508330	5830	5830	5830	5830	0
163	20250319	191800	170508330	5830	5830	5830	5830	0
164	20250319	191700	170508330	5830	5830	5830	5830	0
165	20250319	191600	170508330	5830	5830	5830	5830	0
166	20250319	191500	170508330	5830	5830	5830	5830	0
167	20250319	191400	170508330	5830	5830	5830	5830	0
168	20250319	191300	170508330	5830	5830	5830	5830	0
169	20250319	191200	170508330	5830	5830	5830	5830	0
170	20250319	191100	170508330	5830	5830	5830	5830	0
171	20250319	191000	170508330	5830	5830	5830	5830	0
172	20250319	190900	170508330	5830	5830	5830	5830	0
173	20250319	190800	170508330	5830	5830	5830	5830	0
174	20250319	190700	170508330	5830	5830	5830	5830	0
175	20250319	190600	170508330	5830	5830	5830	5830	0
176	20250319	190500	170508330	5830	5830	5830	5830	0
177	20250319	190400	170508330	5830	5830	5830	5830	0
178	20250319	190300	170508330	5830	5830	5830	5830	0
179	20250319	190200	170508330	5830	5830	5830	5830	0
180	20250319	190100	170508330	5830	5830	5830	5830	0
181	20250319	190000	170508330	5830	5830	5830	5830	0
182	20250319	185900	170508330	5830	5830	5830	5830	245
183	20250319	185800	170508330	5830	5830	5830	5830	0
184	20250319	185700	170508330	5830	5830	5830	5830	0
185	20250319	185600	170508330	5830	5830	5830	5830	0
186	20250319	185500	170508330	5830	5830	5830	5830	0
187	20250319	185400	170508330	5830	5830	5830	5830	0
188	20250319	185300	170508330	5830	5830	5830	5830	0
189	20250319	185200	170508330	5830	5830	5830	5830	0
190	20250319	185100	170508330	5830	5830	5830	5830	0
191	20250319	185000	170508330	5830	5830	5830	5830	0
192	20250319	184900	170508330	5830	5830	5830	5830	0
193	20250319	184800	170508330	5830	5830	5830	5830	0
194	20250319	184700	170508330	5830	5830	5830	5830	0
195	20250319	184600	170508330	5830	5830	5830	5830	0
196	20250319	184500	170508330	5830	5830	5830	5830	0
197	20250319	184400	170508330	5830	5830	5830	5830	0
198	20250319	184300	170508330	5830	5830	5830	5830	0
199	20250319	184200	170508330	5830	5830	5830	5830	0
200	20250319	184100	170508330	5830	5830	5830	5830	0
201	20250319	184000	170508330	5830	5830	5830	5830	0
202	20250319	183900	170508330	5830	5830	5830	5830	0
203	20250319	183800	170508330	5830	5830	5830	5830	0
204	20250319	183700	170508330	5830	5830	5830	5830	0
205	20250319	183600	170508330	5830	5830	5830	5830	0
206	20250319	183500	170508330	5830	5830	5830	5830	0
207	20250319	183400	170508330	5830	5830	5830	5830	0
208	20250319	183300	170508330	5830	5830	5830	5830	0
209	20250319	183200	170508330	5830	5830	5830	5830	0
210	20250319	183100	170508330	5830	5830	5830	5830	0
211	20250319	183000	170508330	5830	5830	5830	5830	0
212	20250319	182900	170508330	5830	5830	5830	5830	245
213	20250319	182800	170508330	5830	5830	5830	5830	0
214	20250319	182700	170508330	5830	5830	5830	5830	0
215	20250319	182600	170508330	5830	5830	5830	5830	0
216	20250319	182500	170508330	5830	5830	5830	5830	0
217	20250319	182400	170508330	5830	5830	5830	5830	0
218	20250319	182300	170508330	5830	5830	5830	5830	0
219	20250319	182200	170508330	5830	5830	5830	5830	0
220	20250319	182100	170508330	5830	5830	5830	5830	0
221	20250319	182000	170508330	5830	5830	5830	5830	0
222	20250319	181900	170508330	5830	5830	5830	5830	0
223	20250319	181800	170508330	5830	5830	5830	5830	0
224	20250319	181700	170508330	5830	5830	5830	5830	0
225	20250319	181600	170508330	5830	5830	5830	5830	0
226	20250319	181500	170508330	5830	5830	5830	5830	0
227	20250319	181400	170508330	5830	5830	5830	5830	0
228	20250319	181300	170508330	5830	5830	5830	5830	0
229	20250319	181200	170508330	5830	5830	5830	5830	0
230	20250319	181100	170508330	5830	5830	5830	5830	0
231	20250319	181000	170508330	5830	5830	5830	5830	0
232	20250319	180900	170508330	5830	5830	5830	5830	0
233	20250319	180800	170508330	5830	5830	5830	5830	0
234	20250319	180700	170508330	5830	5830	5830	5830	0
235	20250319	180600	170508330	5830	5830	5830	5830	0
236	20250319	180500	170508330	5830	5830	5830	5830	0
237	20250319	180400	170508330	5830	5830	5830	5830	0
238	20250319	180300	170508330	5830	5830	5830	5830	0
239	20250319	180200	170508330	5830	5830	5830	5830	0
240	20250319	180100	170508330	5830	5830	5830	5830	0
241	20250319	180000	170508330	5830	5830	5830	5830	0
242	20250319	175900	170508330	5830	5830	5830	5830	245
243	20250319	175800	170508330	5830	5830	5830	5830	0
244	20250319	175700	170508330	5830	5830	5830	5830	0
245	20250319	175600	170508330	5830	5830	5830	5830	0
246	20250319	175500	170508330	5830	5830	5830	5830	0
247	20250319	175400	170508330	5830	5830	5830	5830	0
248	20250319	175300	170508330	5830	5830	5830	5830	0
249	20250319	175200	170508330	5830	5830	5830	5830	0
250	20250319	175100	170508330	5830	5830	5830	5830	0
251	20250319	175000	170508330	5830	5830	5830	5830	0
252	20250319	174900	170508330	5830	5830	5830	5830	0
253	20250319	174800	170508330	5830	5830	5830	5830	0
254	20250319	174700	170508330	5830	5830	5830	5830	0
255	20250319	174600	170508330	5830	5830	5830	5830	0
256	20250319	174500	170508330	5830	5830	5830	5830	0
257	20250319	174400	170508330	5830	5830	5830	5830	0
258	20250319	174300	170508330	5830	5830	5830	5830	0
259	20250319	174200	170508330	5830	5830	5830	5830	0
260	20250319	174100	170508330	5830	5830	5830	5830	0
261	20250319	174000	170508330	5830	5830	5830	5830	0
262	20250319	173900	170508330	5830	5830	5830	5830	0
263	20250319	173800	170508330	5830	5830	5830	5830	0
264	20250319	173700	170508330	5830	5830	5830	5830	0
265	20250319	173600	170508330	5830	5830	5830	5830	0
266	20250319	173500	170508330	5830	5830	5830	5830	0
267	20250319	173400	170508330	5830	5830	5830	5830	0
268	20250319	173300	170508330	5830	5830	5830	5830	0
269	20250319	173200	170508330	5830	5830	5830	5830	0
270	20250319	173100	170508330	5830	5830	5830	5830	0
271	20250319	173000	170508330	5830	5830	5830	5830	0
272	20250319	172900	170508330	5830	5830	5830	5830	245
273	20250319	172800	170508330	5830	5830	5830	5830	0
274	20250319	172700	170508330	5830	5830	5830	5830	0
275	20250319	172600	170508330	5830	5830	5830	5830	0
276	20250319	172500	170508330	5830	5830	5830	5830	0
277	20250319	172400	170508330	5830	5830	5830	5830	0
278	20250319	172300	170508330	5830	5830	5830	5830	0
279	20250319	172200	170508330	5830	5830	5830	5830	0
280	20250319	172100	170508330	5830	5830	5830	5830	0
281	20250319	172000	170508330	5830	5830	5830	5830	0
282	20250319	171900	170508330	5830	5830	5830	5830	0
283	20250319	171800	170508330	5830	5830	5830	5830	0
284	20250319	171700	170508330	5830	5830	5830	5830	0
285	20250319	171600	170508330	5830	5830	5830	5830	0
286	20250319	171500	170508330	5830	5830	5830	5830	0
287	20250319	171400	170508330	5830	5830	5830	5830	0
288	20250319	171300	170508330	5830	5830	5830	5830	0
289	20250319	171200	170508330	5830	5830	5830	5830	0
290	20250319	171100	170508330	5830	5830	5830	5830	0
291	20250319	171000	170508330	5830	5830	5830	5830	0
292	20250319	170900	170508330	5830	5830	5830	5830	0
293	20250319	170800	170508330	5830	5830	5830	5830	0
294	20250319	170700	170508330	5830	5830	5830	5830	0
295	20250319	170600	170508330	5830	5830	5830	5830	0
296	20250319	170500	170508330	5830	5830	5830	5830	0
297	20250319	170400	170508330	5830	5830	5830	5830	0
298	20250319	170300	170508330	5830	5830	5830	5830	0
299	20250319	170200	170508330	5830	5830	5830	5830	0
300	20250319	170100	170508330	5830	5830	5830	5830	0
301	20250319	170000	170508330	5830	5830	5830	5830	0
302	20250319	165900	170508330	5830	5830	5830	5830	245
303	20250319	165800	170508330	5830	5830	5830	5830	0
304	20250319	165700	170508330	5830	5830	5830	5830	0
305	20250319	165600	170508330	5830	5830	5830	5830	0
306	20250319	165500	170508330	5830	5830	5830	5830	0
307	20250319	165400	170508330	5830	5830	5830	5830	0
308	20250319	165300	170508330	5830	5830	5830	5830	0
309	20250319	165200	170508330	5830	5830	5830	5830	0
310	20250319	165100	170508330	5830	5830	5830	5830	0
311	20250319	165000	170508330	5830	5830	5830	5830	0
312	20250319	164900	170508330	5830	5830	5830	5830	0
313	20250319	164800	170508330	5830	5830	5830	5830	0
314	20250319	164700	170508330	5830	5830	5830	5830	0
315	20250319	164600	170508330	5830	5830	5830	5830	0
316	20250319	164500	170508330	5830	5830	5830	5830	0
317	20250319	164400	170508330	5830	5830	5830	5830	0
318	20250319	164300	170508330	5830	5830	5830	5830	0
319	20250319	164200	170508330	5830	5830	5830	5830	0
320	20250319	164100	170508330	5830	5830	5830	5830	0
321	20250319	164000	170508330	5830	5830	5830	5830	0
322	20250319	163900	170508330	5830	5830	5830	5830	0
323	20250319	163800	170508330	5830	5830	5830	5830	0
324	20250319	163700	170508330	5830	5830	5830	5830	0
325	20250319	163600	170508330	5830	5830	5830	5830	0
326	20250319	163500	170508330	5830	5830	5830	5830	0
327	20250319	163400	170508330	5830	5830	5830	5830	0
328	20250319	163300	170508330	5830	5830	5830	5830	0
329	20250319	163200	170508330	5830	5830	5830	5830	0
330	20250319	163100	170508330	5830	5830	5830	5830	0
331	20250319	163000	170508330	5830	5830	5830	5830	0
332	20250319	162900	170508330	5830	5830	5830	5830	245
333	20250319	162800	170508330	5830	5830	5830	5830	0
334	20250319	162700	170508330	5830	5830	5830	5830	0
335	20250319	162600	170508330	5830	5830	5830	5830	0
336	20250319	162500	170508330	5830	5830	5830	5830	0
337	20250319	162400	170508330	5830	5830	5830	5830	0
338	20250319	162300	170508330	5830	5830	5830	5830	0
339	20250319	162200	170508330	5830	5830	5830	5830	0
340	20250319	162100	170508330	5830	5830	5830	5830	0
341	20250319	162000	170508330	5830	5830	5830	5830	0
342	20250319	161900	170508330	5830	5830	5830	5830	0
343	20250319	161800	170508330	5830	5830	5830	5830	0
344	20250319	161700	170508330	5830	5830	5830	5830	0
345	20250319	161600	170508330	5830	5830	5830	5830	0
346	20250319	161500	170508330	5830	5830	5830	5830	0
347	20250319	161400	170508330	5830	5830	5830	5830	0
348	20250319	161300	170508330	5830	5830	5830	5830	0
349	20250319	161200	170508330	5830	5830	5830	5830	0
350	20250319	161100	170508330	5830	5830	5830	5830	0
351	20250319	161000	170508330	5830	5830	5830	5830	0
352	20250319	160900	170508330	5830	5830	5830	5830	0
353	20250319	160800	170508330	5830	5830	5830	5830	0
354	20250319	160700	170508330	5830	5830	5830	5830	0
355	20250319	160600	170508330	5830	5830	5830	5830	0
356	20250319	160500	170508330	5830	5830	5830	5830	0
357	20250319	160400	170508330	5830	5830	5830	5830	0
358	20250319	160300	170508330	5830	5830	5830	5830	0
359	20250319	160200	170508330	5830	5830	5830	5830	0
360	20250319	160100	170508330	5830	5830	5830	5830	0
361	20250319	160000	170508330	5830	5830	5830	5830	0
362	20250319	155900	170508330	5830	5830	5830	5830	245
363	20250319	155800	170508330	5830	5830	5830	5830	0
364	20250319	155700	170508330	5830	5830	5830	5830	0
365	20250319	155600	170508330	5830	5830	5830	5830	0
366	20250319	155500	170508330	5830	5830	5830	5830	0
367	20250319	155400	170508330	5830	5830	5830	5830	0
368	20250319	155300	170508330	5830	5830	5830	5830	0
369	20250319	155200	170508330	5830	5830	5830	5830	0
370	20250319	155100	170508330	5830	5830	5830	5830	0
371	20250319	155000	170508330	5830	5830	5830	5830	0
372	20250319	154900	170508330	5830	5830	5830	5830	0
373	20250319	154800	170508330	5830	5830	5830	5830	0
374	20250319	154700	170508330	5830	5830	5830	5830	0
375	20250319	154600	170508330	5830	5830	5830	5830	0
376	20250319	154500	170508330	5830	5830	5830	5830	0
377	20250319	154400	170508330	5830	5830	5830	5830	0
378	20250319	154300	170508330	5830	5830	5830	5830	0
379	20250319	154200	170508330	5830	5830	5830	5830	0
380	20250319	154100	170508330	5830	5830	5830	5830	0
381	20250319	154000	170508330	5830	5830	5830	5830	0
382	20250319	153900	170508330	5830	5830	5830	5830	0
383	20250319	153800	170508330	5830	5830	5830	5830	0
384	20250319	153700	170508330	5830	5830	5830	5830	0
385	20250319	153600	170508330	5830	5830	5830	5830	0
386	20250319	153500	170508330	5830	5830	5830	5830	0
387	20250319	153400	170508330	5830	5830	5830	5830	0
388	20250319	153300	170508330	5830	5830	5830	5830	0
389	20250319	153200	170508330	5830	5830	5830	5830	0
390	20250319	153100	170508330	5830	5830	5830	5830	0
391	20250319	153000	170508330	5830	5830	5830	5830	245
392	20250319	152900	169079980	5830	5830	5830	5830	0
393	20250319	152800	169079980	5830	5830	5830	5830	0
394	20250319	152700	169079980	5830	5830	5830	5830	0
395	20250319	152600	169079980	5830	5830	5830	5830	0
396	20250319	152500	169079980	5830	5830	5830	5830	0
397	20250319	152400	169079980	5830	5830	5830	5830	0
398	20250319	152300	169079980	5830	5830	5830	5830	0
399	20250319	152200	169079980	5830	5830	5830	5830	0
400	20250319	152100	169079980	5830	5830	5830	5830	0
401	20250319	152000	169079980	5830	5830	5830	5830	0
402	20250319	151900	169079980	5830	5830	5830	5830	0
403	20250319	151800	169079980	5830	5830	5830	5830	0
404	20250319	151700	169079980	5830	5830	5830	5830	0
405	20250319	151600	169079980	5830	5820	5830	5820	124
406	20250319	151500	168358060	5820	5820	5820	5820	0
407	20250319	151400	168358060	5820	5820	5820	5820	0
408	20250319	151300	168358060	5820	5820	5820	5820	100
409	20250319	151200	167776060	5840	5840	5840	5840	4
410	20250319	151100	167752700	5840	5840	5840	5840	0
411	20250319	151000	167752700	5840	5840	5840	5840	0
412	20250319	150900	167752700	5840	5840	5840	5840	0
413	20250319	150800	167752700	5840	5840	5840	5840	0
414	20250319	150700	167752700	5840	5840	5840	5840	0
415	20250319	150600	167752700	5840	5840	5840	5840	0
416	20250319	150500	167752700	5840	5840	5840	5840	100
417	20250319	150400	167168700	5840	5840	5840	5840	0
418	20250319	150300	167168700	5840	5840	5840	5840	0
419	20250319	150200	167168700	5840	5840	5840	5840	1
420	20250319	150100	167162860	5830	5830	5830	5830	0
421	20250319	150000	167162860	5830	5830	5830	5830	243
422	20250319	145900	165746170	5800	5820	5820	5800	61
423	20250319	145800	165391170	5830	5830	5830	5830	0
424	20250319	145700	165391170	5830	5830	5830	5830	5
425	20250319	145600	165362020	5840	5840	5840	5840	0
426	20250319	145500	165362020	5840	5840	5840	5840	0
427	20250319	145400	165362020	5840	5840	5840	5840	1
428	20250319	145300	165356180	5790	5790	5790	5790	0
429	20250319	145200	165356180	5790	5790	5790	5790	0
430	20250319	145100	165356180	5790	5790	5790	5790	0
431	20250319	145000	165356180	5790	5800	5800	5790	322
432	20250319	144900	163491190	5800	5800	5800	5800	300
433	20250319	144800	161751190	5850	5810	5850	5810	501
434	20250319	144700	158840340	5850	5850	5850	5850	1
435	20250319	144600	158834490	5810	5820	5820	5810	900
436	20250319	144500	153599040	5850	5850	5850	5850	0
437	20250319	144400	153599040	5850	5850	5850	5850	0
438	20250319	144300	153599040	5850	5850	5850	5850	0
439	20250319	144200	153599040	5850	5850	5850	5850	0
440	20250319	144100	153599040	5850	5850	5850	5850	0
441	20250319	144000	153599040	5850	5850	5850	5850	1
442	20250319	143900	153593190	5840	5840	5840	5840	0
443	20250319	143800	153593190	5840	5840	5840	5840	0
444	20250319	143700	153593190	5840	5840	5840	5840	20
445	20250319	143600	153476390	5840	5840	5840	5840	0
446	20250319	143500	153476390	5840	5840	5840	5840	1
447	20250319	143400	153470550	5850	5850	5850	5850	0
448	20250319	143300	153470550	5850	5840	5850	5840	90
449	20250319	143200	152944940	5840	5840	5840	5840	0
450	20250319	143100	152944940	5840	5840	5840	5840	8
451	20250319	143000	152898220	5840	5840	5840	5840	0
452	20250319	142900	152898220	5840	5840	5840	5840	1
453	20250319	142800	152892380	5830	5830	5830	5830	0
454	20250319	142700	152892380	5830	5830	5830	5830	600
455	20250319	142600	149394380	5830	5830	5830	5830	0
456	20250319	142500	149394380	5830	5830	5830	5830	0
457	20250319	142400	149394380	5830	5830	5830	5830	0
458	20250319	142300	149394380	5830	5830	5830	5830	0
459	20250319	142200	149394380	5830	5830	5830	5830	0
460	20250319	142100	149394380	5830	5830	5830	5830	0
461	20250319	142000	149394380	5830	5830	5830	5830	0
462	20250319	141900	149394380	5830	5830	5830	5830	140
463	20250319	141800	148578180	5840	5830	5840	5830	91
464	20250319	141700	148047630	5850	5850	5850	5850	1
465	20250319	141600	148041780	5850	5850	5850	5850	0
466	20250319	141500	148041780	5850	5850	5850	5850	0
467	20250319	141400	148041780	5850	5850	5850	5850	0
468	20250319	141300	148041780	5850	5850	5850	5850	0
469	20250319	141200	148041780	5850	5850	5850	5850	0
470	20250319	141100	148041780	5850	5850	5850	5850	0
471	20250319	141000	148041780	5850	5850	5850	5850	0
472	20250319	140900	148041780	5850	5850	5850	5850	0
473	20250319	140800	148041780	5850	5850	5850	5850	0
474	20250319	140700	148041780	5850	5850	5850	5850	0
475	20250319	140600	148041780	5850	5830	5850	5830	379
476	20250319	140500	145832170	5830	5830	5830	5830	100
477	20250319	140400	145249170	5840	5840	5840	5840	0
478	20250319	140300	145249170	5840	5840	5840	5840	0
479	20250319	140200	145249170	5840	5840	5840	5840	0
480	20250319	140100	145249170	5840	5840	5840	5840	27
481	20250319	140000	145091490	5840	5840	5840	5840	15
482	20250319	135900	145003890	5850	5850	5850	5850	0
483	20250319	135800	145003890	5850	5850	5850	5850	0
484	20250319	135700	145003890	5850	5850	5850	5850	8
485	20250319	135600	144957090	5850	5850	5850	5850	0
486	20250319	135500	144957090	5850	5850	5850	5850	0
487	20250319	135400	144957090	5850	5850	5850	5850	0
488	20250319	135300	144957090	5850	5850	5850	5850	0
489	20250319	135200	144957090	5850	5850	5850	5850	10
490	20250319	135100	144898590	5850	5850	5850	5850	0
491	20250319	135000	144898590	5850	5850	5850	5850	0
492	20250319	134900	144898590	5850	5850	5850	5850	0
493	20250319	134800	144898590	5850	5850	5850	5850	1
494	20250319	134700	144892740	5850	5850	5850	5850	0
495	20250319	134600	144892740	5850	5850	5850	5850	0
496	20250319	134500	144892740	5850	5850	5850	5850	0
497	20250319	134400	144892740	5850	5850	5850	5850	0
498	20250319	134300	144892740	5850	5860	5860	5850	163
499	20250319	134200	143937710	5860	5850	5860	5850	56
500	20250319	134100	143610060	5850	5850	5850	5850	39
501	20250319	134000	143381910	5850	5850	5850	5850	0
502	20250319	133900	143381910	5850	5850	5850	5850	28
503	20250319	133800	143218110	5870	5870	5870	5870	0
504	20250319	133700	143218110	5870	5870	5870	5870	1
505	20250319	133600	143212240	5870	5870	5870	5870	2
506	20250319	133500	143200500	5870	5870	5870	5870	0
507	20250319	133400	143200500	5870	5870	5870	5870	0
508	20250319	133300	143200500	5870	5870	5870	5870	0
509	20250319	133200	143200500	5870	5870	5870	5870	0
510	20250319	133100	143200500	5870	5870	5870	5870	0
511	20250319	133000	143200500	5870	5870	5870	5870	7
512	20250319	132900	143159410	5850	5850	5850	5850	31
513	20250319	132800	142978060	5880	5880	5880	5880	0
514	20250319	132700	142978060	5880	5880	5880	5880	0
515	20250319	132600	142978060	5880	5880	5880	5880	0
516	20250319	132500	142978060	5880	5880	5880	5880	0
517	20250319	132400	142978060	5880	5880	5880	5880	0
518	20250319	132300	142978060	5880	5870	5880	5870	49
519	20250319	132200	142689950	5880	5880	5880	5880	25
520	20250319	132100	142542950	5890	5890	5890	5890	0
521	20250319	132000	142542950	5890	5890	5890	5890	0
522	20250319	131900	142542950	5890	5890	5890	5890	0
523	20250319	131800	142542950	5890	5890	5890	5890	0
524	20250319	131700	142542950	5890	5890	5890	5890	0
525	20250319	131600	142542950	5890	5890	5890	5890	0
526	20250319	131500	142542950	5890	5890	5890	5890	0
527	20250319	131400	142542950	5890	5890	5890	5890	0
528	20250319	131300	142542950	5890	5890	5890	5890	0
529	20250319	131200	142542950	5890	5890	5890	5890	0
530	20250319	131100	142542950	5890	5890	5890	5890	0
531	20250319	131000	142542950	5890	5890	5890	5890	0
532	20250319	130900	142542950	5890	5890	5890	5890	0
533	20250319	130800	142542950	5890	5890	5890	5890	0
534	20250319	130700	142542950	5890	5880	5890	5880	4
535	20250319	130600	142519400	5890	5870	5890	5870	30
536	20250319	130500	142343050	5870	5870	5870	5870	0
537	20250319	130400	142343050	5870	5870	5870	5870	5
538	20250319	130300	142313700	5880	5870	5880	5870	5
539	20250319	130200	142284310	5880	5870	5880	5870	5
540	20250319	130100	142254920	5860	5860	5860	5860	0
541	20250319	130000	142254920	5860	5860	5860	5860	0
542	20250319	125900	142254920	5860	5860	5860	5860	0
543	20250319	125800	142254920	5860	5860	5860	5860	0
544	20250319	125700	142254920	5860	5850	5860	5850	866
545	20250319	125600	137188770	5880	5880	5880	5880	0
546	20250319	125500	137188770	5880	5880	5880	5880	0
547	20250319	125400	137188770	5880	5880	5880	5880	0
548	20250319	125300	137188770	5880	5880	5880	5880	0
549	20250319	125200	137188770	5880	5880	5880	5880	0
550	20250319	125100	137188770	5880	5880	5880	5880	0
551	20250319	125000	137188770	5880	5880	5880	5880	0
552	20250319	124900	137188770	5880	5880	5880	5880	0
553	20250319	124800	137188770	5880	5880	5880	5880	0
554	20250319	124700	137188770	5880	5880	5880	5880	0
555	20250319	124600	137188770	5880	5880	5880	5880	0
556	20250319	124500	137188770	5880	5880	5880	5880	0
557	20250319	124400	137188770	5880	5880	5880	5880	0
558	20250319	124300	137188770	5880	5880	5880	5880	0
559	20250319	124200	137188770	5880	5880	5880	5880	0
560	20250319	124100	137188770	5880	5880	5880	5880	0
561	20250319	124000	137188770	5880	5880	5880	5880	0
562	20250319	123900	137188770	5880	5880	5880	5880	1
563	20250319	123800	137182890	5880	5850	5880	5850	13
564	20250319	123700	137106810	5890	5890	5890	5890	0
565	20250319	123600	137106810	5890	5890	5890	5890	0
566	20250319	123500	137106810	5890	5890	5890	5890	0
567	20250319	123400	137106810	5890	5890	5890	5890	0
568	20250319	123300	137106810	5890	5890	5890	5890	0
569	20250319	123200	137106810	5890	5880	5890	5880	3
570	20250319	123100	137089150	5890	5890	5890	5890	0
571	20250319	123000	137089150	5890	5890	5890	5890	0
572	20250319	122900	137089150	5890	5890	5890	5890	0
573	20250319	122800	137089150	5890	5890	5890	5890	0
574	20250319	122700	137089150	5890	5880	5890	5880	193
575	20250319	122600	135952990	5880	5870	5880	5870	305
576	20250319	122500	134160560	5870	5870	5870	5870	1507
577	20250319	122400	125314470	5880	5880	5880	5880	0
578	20250319	122300	125314470	5880	5880	5880	5880	0
579	20250319	122200	125314470	5880	5880	5880	5880	0
580	20250319	122100	125314470	5880	5880	5880	5870	2230
581	20250319	122000	112224190	5870	5870	5870	5870	0
582	20250319	121900	112224190	5870	5870	5870	5870	5
583	20250319	121800	112194840	5880	5880	5880	5880	0
584	20250319	121700	112194840	5880	5880	5880	5880	0
585	20250319	121600	112194840	5880	5880	5880	5880	98
586	20250319	121500	111618600	5890	5890	5890	5890	0
587	20250319	121400	111618600	5890	5890	5890	5890	5
588	20250319	121300	111589150	5880	5880	5880	5880	1
589	20250319	121200	111583270	5890	5890	5890	5890	0
590	20250319	121100	111583270	5890	5890	5890	5890	0
591	20250319	121000	111583270	5890	5880	5890	5880	6
592	20250319	120900	111547940	5890	5890	5890	5890	0
593	20250319	120800	111547940	5890	5890	5890	5890	0
594	20250319	120700	111547940	5890	5890	5890	5890	0
595	20250319	120600	111547940	5890	5880	5890	5880	5
596	20250319	120500	111518500	5890	5890	5890	5890	0
597	20250319	120400	111518500	5890	5890	5890	5890	0
598	20250319	120300	111518500	5890	5890	5890	5890	0
599	20250319	120200	111518500	5890	5890	5890	5890	0
600	20250319	120100	111518500	5890	5880	5890	5880	2
601	20250319	120000	111506730	5890	5880	5890	5880	2
602	20250319	115900	111494960	5870	5870	5870	5870	14
603	20250319	115800	111412780	5890	5890	5890	5890	0
604	20250319	115700	111412780	5890	5890	5890	5890	0
605	20250319	115600	111412780	5890	5890	5890	5890	0
606	20250319	115500	111412780	5890	5880	5890	5880	4
607	20250319	115400	111389250	5890	5890	5890	5890	0
608	20250319	115300	111389250	5890	5890	5890	5890	0
609	20250319	115200	111389250	5890	5890	5890	5890	0
610	20250319	115100	111389250	5890	5890	5890	5890	1
611	20250319	115000	111383360	5880	5880	5880	5880	101
612	20250319	114900	110789480	5870	5870	5870	5870	50
613	20250319	114800	110495980	5870	5870	5870	5870	0
614	20250319	114700	110495980	5870	5870	5870	5870	17
615	20250319	114600	110396190	5880	5880	5880	5880	1
616	20250319	114500	110390310	5880	5880	5880	5880	7
617	20250319	114400	110349150	5880	5880	5880	5870	403
618	20250319	114300	107983430	5880	5880	5880	5880	3
619	20250319	114200	107965790	5880	5880	5880	5880	0
620	20250319	114100	107965790	5880	5880	5880	5880	1
621	20250319	114000	107959910	5880	5880	5880	5880	1
622	20250319	113900	107954030	5880	5880	5880	5880	171
623	20250319	113800	106948550	5890	5890	5890	5890	2
624	20250319	113700	106936770	5880	5880	5880	5880	2
625	20250319	113600	106925010	5880	5880	5880	5880	325
626	20250319	113500	105014010	5880	5880	5890	5880	4
627	20250319	113400	104990480	5880	5880	5880	5880	5
628	20250319	113300	104961080	5880	5880	5880	5880	6
629	20250319	113200	104925800	5880	5880	5890	5880	103
630	20250319	113100	104319160	5890	5860	5890	5860	612
631	20250319	113000	100720210	5860	5860	5860	5860	94
632	20250319	112900	100169370	5860	5860	5860	5860	0
633	20250319	112800	100169370	5860	5860	5860	5860	0
634	20250319	112700	100169370	5860	5860	5860	5860	0
635	20250319	112600	100169370	5860	5860	5860	5860	0
636	20250319	112500	100169370	5860	5860	5860	5860	0
637	20250319	112400	100169370	5860	5860	5860	5860	39
638	20250319	112300	99940830	5850	5850	5850	5850	524
639	20250319	112200	96875430	5860	5860	5860	5860	1
640	20250319	112100	96869570	5880	5880	5880	5880	0
641	20250319	112000	96869570	5880	5880	5880	5880	0
642	20250319	111900	96869570	5880	5880	5880	5880	0
643	20250319	111800	96869570	5880	5880	5880	5880	0
644	20250319	111700	96869570	5880	5850	5880	5850	279
645	20250319	111600	95232510	5860	5840	5860	5840	105
646	20250319	111500	94619240	5840	5840	5840	5840	0
647	20250319	111400	94619240	5840	5840	5840	5840	0
648	20250319	111300	94619240	5840	5840	5840	5840	57
649	20250319	111200	94286360	5850	5850	5850	5850	0
650	20250319	111100	94286360	5850	5850	5850	5850	43
651	20250319	111000	94034810	5850	5850	5850	5850	0
652	20250319	110900	94034810	5850	5850	5850	5850	3
653	20250319	110800	94017260	5850	5850	5850	5850	0
654	20250319	110700	94017260	5850	5850	5850	5850	0
655	20250319	110600	94017260	5850	5850	5850	5850	0
656	20250319	110500	94017260	5850	5850	5850	5850	0
657	20250319	110400	94017260	5850	5850	5850	5850	0
658	20250319	110300	94017260	5850	5850	5850	5850	126
659	20250319	110200	93280160	5850	5850	5850	5850	0
660	20250319	110100	93280160	5850	5850	5850	5850	0
661	20250319	110000	93280160	5850	5850	5850	5850	0
662	20250319	105900	93280160	5850	5850	5850	5850	0
663	20250319	105800	93280160	5850	5850	5850	5850	0
664	20250319	105700	93280160	5850	5850	5850	5850	0
665	20250319	105600	93280160	5850	5830	5850	5830	7
666	20250319	105500	93239330	5850	5850	5850	5850	3
667	20250319	105400	93221780	5850	5850	5850	5850	104
668	20250319	105300	92613380	5850	5850	5850	5850	128
669	20250319	105200	91864580	5850	5850	5850	5850	0
670	20250319	105100	91864580	5850	5850	5850	5850	23
671	20250319	105000	91730030	5850	5850	5850	5850	0
672	20250319	104900	91730030	5850	5850	5850	5850	0
673	20250319	104800	91730030	5850	5850	5850	5850	1
674	20250319	104700	91724180	5850	5850	5850	5850	0
675	20250319	104600	91724180	5850	5850	5850	5850	0
676	20250319	104500	91724180	5850	5850	5850	5850	0
677	20250319	104400	91724180	5850	5850	5850	5850	0
678	20250319	104300	91724180	5850	5850	5850	5850	1
679	20250319	104200	91718330	5820	5820	5820	5820	0
680	20250319	104100	91718330	5820	5830	5830	5820	73
681	20250319	104000	91293410	5840	5840	5840	5840	629
682	20250319	103900	87620050	5850	5850	5850	5850	0
683	20250319	103800	87620050	5850	5850	5850	5850	0
684	20250319	103700	87620050	5850	5850	5850	5850	303
685	20250319	103600	85847500	5840	5840	5840	5840	4
686	20250319	103500	85824140	5860	5860	5860	5860	0
687	20250319	103400	85824140	5860	5860	5860	5860	0
688	20250319	103300	85824140	5860	5860	5860	5860	0
689	20250319	103200	85824140	5860	5850	5860	5850	653
690	20250319	103100	81997570	5860	5860	5860	5860	0
691	20250319	103000	81997570	5860	5860	5860	5860	1
692	20250319	102900	81991710	5860	5850	5860	5850	1600
693	20250319	102800	72615740	5860	5860	5860	5860	0
694	20250319	102700	72615740	5860	5860	5860	5860	0
695	20250319	102600	72615740	5860	5860	5860	5860	10
696	20250319	102500	72557140	5860	5860	5860	5860	923
697	20250319	102400	67148360	5850	5840	5850	5840	1315
698	20250319	102300	59466180	5840	5840	5840	5840	0
699	20250319	102200	59466180	5840	5840	5840	5840	1
700	20250319	102100	59460340	5790	5810	5810	5790	1715
701	20250319	102000	49517310	5840	5840	5840	5840	0
702	20250319	101900	49517310	5840	5840	5840	5840	1
703	20250319	101800	49511470	5840	5840	5840	5840	0
704	20250319	101700	49511470	5840	5840	5840	5840	0
705	20250319	101600	49511470	5840	5840	5840	5840	0
706	20250319	101500	49511470	5840	5840	5840	5840	108
707	20250319	101400	48880750	5850	5850	5850	5850	0
708	20250319	101300	48880750	5850	5850	5850	5850	0
709	20250319	101200	48880750	5850	5850	5850	5850	0
710	20250319	101100	48880750	5850	5850	5850	5850	0
711	20250319	101000	48880750	5850	5850	5850	5850	0
712	20250319	100900	48880750	5850	5850	5850	5850	0
713	20250319	100800	48880750	5850	5850	5850	5850	1
714	20250319	100700	48874900	5810	5820	5820	5810	943
715	20250319	100600	43395080	5850	5850	5850	5850	0
716	20250319	100500	43395080	5850	5850	5850	5850	2
717	20250319	100400	43383380	5860	5860	5860	5860	0
718	20250319	100300	43383380	5860	5860	5860	5860	0
719	20250319	100200	43383380	5860	5860	5860	5860	0
720	20250319	100100	43383380	5860	5850	5860	5850	4
721	20250319	100000	43359970	5860	5860	5860	5860	2
722	20250319	095900	43348250	5810	5860	5860	5810	151
723	20250319	095800	42468440	5860	5860	5860	5860	0
724	20250319	095700	42468440	5860	5860	5860	5800	338
725	20250319	095600	40505160	5880	5880	5880	5880	0
726	20250319	095500	40505160	5880	5870	5880	5870	324
727	20250319	095400	38603270	5870	5870	5870	5870	8
728	20250319	095300	38556310	5870	5850	5870	5850	1796
729	20250319	095200	28047280	5850	5820	5850	5820	626
730	20250319	095100	24391530	5800	5800	5800	5800	0
731	20250319	095000	24391530	5800	5800	5800	5800	50
732	20250319	094900	24101530	5840	5840	5840	5840	0
733	20250319	094800	24101530	5840	5790	5840	5790	55
734	20250319	094700	23782860	5840	5830	5840	5830	3
735	20250319	094600	23765350	5790	5790	5790	5790	5
736	20250319	094500	23736400	5840	5840	5840	5840	3
737	20250319	094400	23718880	5840	5840	5840	5840	10
738	20250319	094300	23660480	5840	5840	5840	5840	2
739	20250319	094200	23648800	5780	5780	5780	5780	0
740	20250319	094100	23648800	5780	5820	5820	5780	1766
741	20250319	094000	13415810	5840	5840	5840	5840	0
742	20250319	093900	13415810	5840	5840	5840	5840	0
743	20250319	093800	13415810	5840	5840	5840	5840	0
744	20250319	093700	13415810	5840	5840	5840	5840	0
745	20250319	093600	13415810	5840	5840	5840	5840	0
746	20250319	093500	13415810	5840	5840	5840	5840	0
747	20250319	093400	13415810	5840	5840	5840	5840	0
748	20250319	093300	13415810	5840	5840	5840	5840	0
749	20250319	093200	13415810	5840	5840	5840	5840	168
750	20250319	093100	12434690	5840	5840	5840	5840	0
751	20250319	093000	12434690	5840	5840	5840	5840	1
752	20250319	092900	12428850	5830	5830	5830	5830	1
753	20250319	092800	12423020	5820	5820	5820	5820	0
754	20250319	092700	12423020	5820	5820	5820	5820	227
755	20250319	092600	11101880	5820	5820	5820	5820	0
756	20250319	092500	11101880	5820	5820	5820	5820	70
757	20250319	092400	10694480	5820	5820	5820	5820	0
758	20250319	092300	10694480	5820	5820	5820	5820	0
759	20250319	092200	10694480	5820	5820	5820	5820	80
760	20250319	092100	10228880	5820	5820	5820	5820	1
761	20250319	092000	10223060	5850	5850	5850	5850	0
762	20250319	091900	10223060	5850	5850	5850	5850	0
763	20250319	091800	10223060	5850	5830	5850	5830	98
764	20250319	091700	9651640	5830	5840	5840	5830	113
765	20250319	091600	8992810	5840	5840	5840	5840	4
766	20250319	091500	8969450	5850	5840	5850	5840	7
767	20250319	091400	8928560	5820	5820	5820	5820	0
768	20250319	091300	8928560	5820	5820	5820	5820	25
769	20250319	091200	8783060	5840	5840	5840	5840	0
770	20250319	091100	8783060	5840	5830	5840	5830	608
771	20250319	091000	5237830	5830	5830	5830	5830	10
772	20250319	090900	5179530	5850	5850	5850	5850	0
773	20250319	090800	5179530	5850	5850	5850	5850	0
774	20250319	090700	5179530	5850	5810	5850	5810	172
775	20250319	090600	4174950	5810	5810	5810	5810	0
776	20250319	090500	4174950	5810	5800	5810	5800	60
777	20250319	090400	3826940	5800	5800	5800	5800	2
778	20250319	090300	3815340	5800	5800	5800	5800	2
779	20250319	090200	3803740	5810	5810	5810	5810	0
780	20250319	090100	3803740	5810	5810	5810	5810	0
781	20250319	090000	3803740	5810	5760	5810	5760	660