KissMeData/393210/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212300	1752765540	5040	5040	5040	5040	4668
3	20240319	212200	1752765540	5040	5040	5040	5040	0
4	20240319	212100	1752765540	5040	5040	5040	5040	0
5	20240319	212000	1752765540	5040	5040	5040	5040	0
6	20240319	211900	1752765540	5040	5040	5040	5040	0
7	20240319	211800	1752765540	5040	5040	5040	5040	0
8	20240319	211700	1752765540	5040	5040	5040	5040	0
9	20240319	211600	1752765540	5040	5040	5040	5040	0
10	20240319	211500	1752765540	5040	5040	5040	5040	0
11	20240319	211400	1752765540	5040	5040	5040	5040	0
12	20240319	211300	1752765540	5040	5040	5040	5040	0
13	20240319	211200	1752765540	5040	5040	5040	5040	0
14	20240319	211100	1752765540	5040	5040	5040	5040	0
15	20240319	211000	1752765540	5040	5040	5040	5040	0
16	20240319	210900	1752765540	5040	5040	5040	5040	0
17	20240319	210800	1752765540	5040	5040	5040	5040	0
18	20240319	210700	1752765540	5040	5040	5040	5040	0
19	20240319	210600	1752765540	5040	5040	5040	5040	0
20	20240319	210500	1752765540	5040	5040	5040	5040	0
21	20240319	210400	1752765540	5040	5040	5040	5040	0
22	20240319	210300	1752765540	5040	5040	5040	5040	0
23	20240319	210200	1752765540	5040	5040	5040	5040	0
24	20240319	210100	1752765540	5040	5040	5040	5040	0
25	20240319	210000	1752765540	5040	5040	5040	5040	0
26	20240319	205900	1752765540	5040	5040	5040	5040	0
27	20240319	205800	1752765540	5040	5040	5040	5040	0
28	20240319	205700	1752765540	5040	5040	5040	5040	0
29	20240319	205600	1752765540	5040	5040	5040	5040	0
30	20240319	205500	1752765540	5040	5040	5040	5040	0
31	20240319	205400	1752765540	5040	5040	5040	5040	0
32	20240319	205300	1752765540	5040	5040	5040	5040	4668
33	20240319	205200	1752765540	5040	5040	5040	5040	0
34	20240319	205100	1752765540	5040	5040	5040	5040	0
35	20240319	205000	1752765540	5040	5040	5040	5040	0
36	20240319	204900	1752765540	5040	5040	5040	5040	0
37	20240319	204800	1752765540	5040	5040	5040	5040	0
38	20240319	204700	1752765540	5040	5040	5040	5040	0
39	20240319	204600	1752765540	5040	5040	5040	5040	0
40	20240319	204500	1752765540	5040	5040	5040	5040	0
41	20240319	204400	1752765540	5040	5040	5040	5040	0
42	20240319	204300	1752765540	5040	5040	5040	5040	0
43	20240319	204200	1752765540	5040	5040	5040	5040	0
44	20240319	204100	1752765540	5040	5040	5040	5040	0
45	20240319	204000	1752765540	5040	5040	5040	5040	0
46	20240319	203900	1752765540	5040	5040	5040	5040	0
47	20240319	203800	1752765540	5040	5040	5040	5040	0
48	20240319	203700	1752765540	5040	5040	5040	5040	0
49	20240319	203600	1752765540	5040	5040	5040	5040	0
50	20240319	203500	1752765540	5040	5040	5040	5040	0
51	20240319	203400	1752765540	5040	5040	5040	5040	0
52	20240319	203300	1752765540	5040	5040	5040	5040	0
53	20240319	203200	1752765540	5040	5040	5040	5040	0
54	20240319	203100	1752765540	5040	5040	5040	5040	0
55	20240319	203000	1752765540	5040	5040	5040	5040	0
56	20240319	202900	1752765540	5040	5040	5040	5040	0
57	20240319	202800	1752765540	5040	5040	5040	5040	0
58	20240319	202700	1752765540	5040	5040	5040	5040	0
59	20240319	202600	1752765540	5040	5040	5040	5040	0
60	20240319	202500	1752765540	5040	5040	5040	5040	0
61	20240319	202400	1752765540	5040	5040	5040	5040	0
62	20240319	202300	1752765540	5040	5040	5040	5040	4668
63	20240319	202200	1752765540	5040	5040	5040	5040	0
64	20240319	202100	1752765540	5040	5040	5040	5040	0
65	20240319	202000	1752765540	5040	5040	5040	5040	0
66	20240319	201900	1752765540	5040	5040	5040	5040	0
67	20240319	201800	1752765540	5040	5040	5040	5040	0
68	20240319	201700	1752765540	5040	5040	5040	5040	0
69	20240319	201600	1752765540	5040	5040	5040	5040	0
70	20240319	201500	1752765540	5040	5040	5040	5040	0
71	20240319	201400	1752765540	5040	5040	5040	5040	0
72	20240319	201300	1752765540	5040	5040	5040	5040	0
73	20240319	201200	1752765540	5040	5040	5040	5040	0
74	20240319	201100	1752765540	5040	5040	5040	5040	0
75	20240319	201000	1752765540	5040	5040	5040	5040	0
76	20240319	200900	1752765540	5040	5040	5040	5040	0
77	20240319	200800	1752765540	5040	5040	5040	5040	0
78	20240319	200700	1752765540	5040	5040	5040	5040	0
79	20240319	200600	1752765540	5040	5040	5040	5040	0
80	20240319	200500	1752765540	5040	5040	5040	5040	0
81	20240319	200400	1752765540	5040	5040	5040	5040	0
82	20240319	200300	1752765540	5040	5040	5040	5040	0
83	20240319	200200	1752765540	5040	5040	5040	5040	0
84	20240319	200100	1752765540	5040	5040	5040	5040	0
85	20240319	200000	1752765540	5040	5040	5040	5040	0
86	20240319	195900	1752765540	5040	5040	5040	5040	0
87	20240319	195800	1752765540	5040	5040	5040	5040	0
88	20240319	195700	1752765540	5040	5040	5040	5040	0
89	20240319	195600	1752765540	5040	5040	5040	5040	0
90	20240319	195500	1752765540	5040	5040	5040	5040	0
91	20240319	195400	1752765540	5040	5040	5040	5040	0
92	20240319	195300	1752765540	5040	5040	5040	5040	4668
93	20240319	195200	1752765540	5040	5040	5040	5040	0
94	20240319	195100	1752765540	5040	5040	5040	5040	0
95	20240319	195000	1752765540	5040	5040	5040	5040	0
96	20240319	194900	1752765540	5040	5040	5040	5040	0
97	20240319	194800	1752765540	5040	5040	5040	5040	0
98	20240319	194700	1752765540	5040	5040	5040	5040	0
99	20240319	194600	1752765540	5040	5040	5040	5040	0
100	20240319	194500	1752765540	5040	5040	5040	5040	0
101	20240319	194400	1752765540	5040	5040	5040	5040	0
102	20240319	194300	1752765540	5040	5040	5040	5040	0
103	20240319	194200	1752765540	5040	5040	5040	5040	0
104	20240319	194100	1752765540	5040	5040	5040	5040	0
105	20240319	194000	1752765540	5040	5040	5040	5040	0
106	20240319	193900	1752765540	5040	5040	5040	5040	0
107	20240319	193800	1752765540	5040	5040	5040	5040	0
108	20240319	193700	1752765540	5040	5040	5040	5040	0
109	20240319	193600	1752765540	5040	5040	5040	5040	0
110	20240319	193500	1752765540	5040	5040	5040	5040	0
111	20240319	193400	1752765540	5040	5040	5040	5040	0
112	20240319	193300	1752765540	5040	5040	5040	5040	0
113	20240319	193200	1752765540	5040	5040	5040	5040	0
114	20240319	193100	1752765540	5040	5040	5040	5040	0
115	20240319	193000	1752765540	5040	5040	5040	5040	0
116	20240319	192900	1752765540	5040	5040	5040	5040	0
117	20240319	192800	1752765540	5040	5040	5040	5040	0
118	20240319	192700	1752765540	5040	5040	5040	5040	0
119	20240319	192600	1752765540	5040	5040	5040	5040	0
120	20240319	192500	1752765540	5040	5040	5040	5040	0
121	20240319	192400	1752765540	5040	5040	5040	5040	0
122	20240319	192300	1752765540	5040	5040	5040	5040	4668
123	20240319	192200	1752765540	5040	5040	5040	5040	0
124	20240319	192100	1752765540	5040	5040	5040	5040	0
125	20240319	192000	1752765540	5040	5040	5040	5040	0
126	20240319	191900	1752765540	5040	5040	5040	5040	0
127	20240319	191800	1752765540	5040	5040	5040	5040	0
128	20240319	191700	1752765540	5040	5040	5040	5040	0
129	20240319	191600	1752765540	5040	5040	5040	5040	0
130	20240319	191500	1752765540	5040	5040	5040	5040	0
131	20240319	191400	1752765540	5040	5040	5040	5040	0
132	20240319	191300	1752765540	5040	5040	5040	5040	0
133	20240319	191200	1752765540	5040	5040	5040	5040	0
134	20240319	191100	1752765540	5040	5040	5040	5040	0
135	20240319	191000	1752765540	5040	5040	5040	5040	0
136	20240319	190900	1752765540	5040	5040	5040	5040	0
137	20240319	190800	1752765540	5040	5040	5040	5040	0
138	20240319	190700	1752765540	5040	5040	5040	5040	0
139	20240319	190600	1752765540	5040	5040	5040	5040	0
140	20240319	190500	1752765540	5040	5040	5040	5040	0
141	20240319	190400	1752765540	5040	5040	5040	5040	0
142	20240319	190300	1752765540	5040	5040	5040	5040	0
143	20240319	190200	1752765540	5040	5040	5040	5040	0
144	20240319	190100	1752765540	5040	5040	5040	5040	0
145	20240319	190000	1752765540	5040	5040	5040	5040	0
146	20240319	185900	1752765540	5040	5040	5040	5040	0
147	20240319	185800	1752765540	5040	5040	5040	5040	0
148	20240319	185700	1752765540	5040	5040	5040	5040	0
149	20240319	185600	1752765540	5040	5040	5040	5040	0
150	20240319	185500	1752765540	5040	5040	5040	5040	0
151	20240319	185400	1752765540	5040	5040	5040	5040	0
152	20240319	185300	1752765540	5040	5040	5040	5040	4668
153	20240319	185200	1752765540	5040	5040	5040	5040	0
154	20240319	185100	1752765540	5040	5040	5040	5040	0
155	20240319	185000	1752765540	5040	5040	5040	5040	0
156	20240319	184900	1752765540	5040	5040	5040	5040	0
157	20240319	184800	1752765540	5040	5040	5040	5040	0
158	20240319	184700	1752765540	5040	5040	5040	5040	0
159	20240319	184600	1752765540	5040	5040	5040	5040	0
160	20240319	184500	1752765540	5040	5040	5040	5040	0
161	20240319	184400	1752765540	5040	5040	5040	5040	0
162	20240319	184300	1752765540	5040	5040	5040	5040	0
163	20240319	184200	1752765540	5040	5040	5040	5040	0
164	20240319	184100	1752765540	5040	5040	5040	5040	0
165	20240319	184000	1752765540	5040	5040	5040	5040	0
166	20240319	183900	1752765540	5040	5040	5040	5040	0
167	20240319	183800	1752765540	5040	5040	5040	5040	0
168	20240319	183700	1752765540	5040	5040	5040	5040	0
169	20240319	183600	1752765540	5040	5040	5040	5040	0
170	20240319	183500	1752765540	5040	5040	5040	5040	0
171	20240319	183400	1752765540	5040	5040	5040	5040	0
172	20240319	183300	1752765540	5040	5040	5040	5040	0
173	20240319	183200	1752765540	5040	5040	5040	5040	0
174	20240319	183100	1752765540	5040	5040	5040	5040	0
175	20240319	183000	1752765540	5040	5040	5040	5040	0
176	20240319	182900	1752765540	5040	5040	5040	5040	0
177	20240319	182800	1752765540	5040	5040	5040	5040	0
178	20240319	182700	1752765540	5040	5040	5040	5040	0
179	20240319	182600	1752765540	5040	5040	5040	5040	0
180	20240319	182500	1752765540	5040	5040	5040	5040	0
181	20240319	182400	1752765540	5040	5040	5040	5040	0
182	20240319	182300	1752765540	5040	5040	5040	5040	4668
183	20240319	182200	1752765540	5040	5040	5040	5040	0
184	20240319	182100	1752765540	5040	5040	5040	5040	0
185	20240319	182000	1752765540	5040	5040	5040	5040	0
186	20240319	181900	1752765540	5040	5040	5040	5040	0
187	20240319	181800	1752765540	5040	5040	5040	5040	0
188	20240319	181700	1752765540	5040	5040	5040	5040	0
189	20240319	181600	1752765540	5040	5040	5040	5040	0
190	20240319	181500	1752765540	5040	5040	5040	5040	0
191	20240319	181400	1752765540	5040	5040	5040	5040	0
192	20240319	181300	1752765540	5040	5040	5040	5040	0
193	20240319	181200	1752765540	5040	5040	5040	5040	0
194	20240319	181100	1752765540	5040	5040	5040	5040	0
195	20240319	181000	1752765540	5040	5040	5040	5040	0
196	20240319	180900	1752765540	5040	5040	5040	5040	0
197	20240319	180800	1752765540	5040	5040	5040	5040	0
198	20240319	180700	1752765540	5040	5040	5040	5040	0
199	20240319	180600	1752765540	5040	5040	5040	5040	0
200	20240319	180500	1752765540	5040	5040	5040	5040	0
201	20240319	180400	1752765540	5040	5040	5040	5040	0
202	20240319	180300	1752765540	5040	5040	5040	5040	0
203	20240319	180200	1752765540	5040	5040	5040	5040	0
204	20240319	180100	1752765540	5040	5040	5040	5040	0
205	20240319	180000	1752765540	5040	5040	5040	5040	0
206	20240319	175900	1752765540	5040	5040	5040	5040	0
207	20240319	175800	1752765540	5040	5040	5040	5040	0
208	20240319	175700	1752765540	5040	5040	5040	5040	0
209	20240319	175600	1752765540	5040	5040	5040	5040	0
210	20240319	175500	1752765540	5040	5040	5040	5040	0
211	20240319	175400	1752765540	5040	5040	5040	5040	0
212	20240319	175300	1752765540	5040	5040	5040	5040	4668
213	20240319	175200	1752765540	5040	5040	5040	5040	0
214	20240319	175100	1752765540	5040	5040	5040	5040	0
215	20240319	175000	1752765540	5040	5040	5040	5040	0
216	20240319	174900	1752765540	5040	5040	5040	5040	0
217	20240319	174800	1752765540	5040	5040	5040	5040	0
218	20240319	174700	1752765540	5040	5040	5040	5040	0
219	20240319	174600	1752765540	5040	5040	5040	5040	0
220	20240319	174500	1752765540	5040	5040	5040	5040	0
221	20240319	174400	1752765540	5040	5040	5040	5040	0
222	20240319	174300	1752765540	5040	5040	5040	5040	0
223	20240319	174200	1752765540	5040	5040	5040	5040	0
224	20240319	174100	1752765540	5040	5040	5040	5040	0
225	20240319	174000	1752765540	5040	5040	5040	5040	0
226	20240319	173900	1752765540	5040	5040	5040	5040	0
227	20240319	173800	1752765540	5040	5040	5040	5040	0
228	20240319	173700	1752765540	5040	5040	5040	5040	0
229	20240319	173600	1752765540	5040	5040	5040	5040	0
230	20240319	173500	1752765540	5040	5040	5040	5040	0
231	20240319	173400	1752765540	5040	5040	5040	5040	0
232	20240319	173300	1752765540	5040	5040	5040	5040	0
233	20240319	173200	1752765540	5040	5040	5040	5040	0
234	20240319	173100	1752765540	5040	5040	5040	5040	0
235	20240319	173000	1752765540	5040	5040	5040	5040	0
236	20240319	172900	1752765540	5040	5040	5040	5040	0
237	20240319	172800	1752765540	5040	5040	5040	5040	0
238	20240319	172700	1752765540	5040	5040	5040	5040	0
239	20240319	172600	1752765540	5040	5040	5040	5040	0
240	20240319	172500	1752765540	5040	5040	5040	5040	0
241	20240319	172400	1752765540	5040	5040	5040	5040	0
242	20240319	172300	1752765540	5040	5040	5040	5040	4668
243	20240319	172200	1752765540	5040	5040	5040	5040	0
244	20240319	172100	1752765540	5040	5040	5040	5040	0
245	20240319	172000	1752765540	5040	5040	5040	5040	0
246	20240319	171900	1752765540	5040	5040	5040	5040	0
247	20240319	171800	1752765540	5040	5040	5040	5040	0
248	20240319	171700	1752765540	5040	5040	5040	5040	0
249	20240319	171600	1752765540	5040	5040	5040	5040	0
250	20240319	171500	1752765540	5040	5040	5040	5040	0
251	20240319	171400	1752765540	5040	5040	5040	5040	0
252	20240319	171300	1752765540	5040	5040	5040	5040	0
253	20240319	171200	1752765540	5040	5040	5040	5040	0
254	20240319	171100	1752765540	5040	5040	5040	5040	0
255	20240319	171000	1752765540	5040	5040	5040	5040	0
256	20240319	170900	1752765540	5040	5040	5040	5040	0
257	20240319	170800	1752765540	5040	5040	5040	5040	0
258	20240319	170700	1752765540	5040	5040	5040	5040	0
259	20240319	170600	1752765540	5040	5040	5040	5040	0
260	20240319	170500	1752765540	5040	5040	5040	5040	0
261	20240319	170400	1752765540	5040	5040	5040	5040	0
262	20240319	170300	1752765540	5040	5040	5040	5040	0
263	20240319	170200	1752765540	5040	5040	5040	5040	0
264	20240319	170100	1752765540	5040	5040	5040	5040	0
265	20240319	170000	1752765540	5040	5040	5040	5040	0
266	20240319	165900	1752765540	5040	5040	5040	5040	0
267	20240319	165800	1752765540	5040	5040	5040	5040	0
268	20240319	165700	1752765540	5040	5040	5040	5040	0
269	20240319	165600	1752765540	5040	5040	5040	5040	0
270	20240319	165500	1752765540	5040	5040	5040	5040	0
271	20240319	165400	1752765540	5040	5040	5040	5040	0
272	20240319	165300	1752765540	5040	5040	5040	5040	4668
273	20240319	165200	1752765540	5040	5040	5040	5040	0
274	20240319	165100	1752765540	5040	5040	5040	5040	0
275	20240319	165000	1752765540	5040	5040	5040	5040	0
276	20240319	164900	1752765540	5040	5040	5040	5040	0
277	20240319	164800	1752765540	5040	5040	5040	5040	0
278	20240319	164700	1752765540	5040	5040	5040	5040	0
279	20240319	164600	1752765540	5040	5040	5040	5040	0
280	20240319	164500	1752765540	5040	5040	5040	5040	0
281	20240319	164400	1752765540	5040	5040	5040	5040	0
282	20240319	164300	1752765540	5040	5040	5040	5040	0
283	20240319	164200	1752765540	5040	5040	5040	5040	0
284	20240319	164100	1752765540	5040	5040	5040	5040	0
285	20240319	164000	1752765540	5040	5040	5040	5040	0
286	20240319	163900	1752765540	5040	5040	5040	5040	0
287	20240319	163800	1752765540	5040	5040	5040	5040	0
288	20240319	163700	1752765540	5040	5040	5040	5040	0
289	20240319	163600	1752765540	5040	5040	5040	5040	0
290	20240319	163500	1752765540	5040	5040	5040	5040	0
291	20240319	163400	1752765540	5040	5040	5040	5040	0
292	20240319	163300	1752765540	5040	5040	5040	5040	0
293	20240319	163200	1752765540	5040	5040	5040	5040	0
294	20240319	163100	1752765540	5040	5040	5040	5040	0
295	20240319	163000	1752765540	5040	5040	5040	5040	0
296	20240319	162900	1752765540	5040	5040	5040	5040	0
297	20240319	162800	1752765540	5040	5040	5040	5040	0
298	20240319	162700	1752765540	5040	5040	5040	5040	0
299	20240319	162600	1752765540	5040	5040	5040	5040	0
300	20240319	162500	1752765540	5040	5040	5040	5040	0
301	20240319	162400	1752765540	5040	5040	5040	5040	0
302	20240319	162300	1752765540	5040	5040	5040	5040	4668
303	20240319	162200	1752765540	5040	5040	5040	5040	0
304	20240319	162100	1752765540	5040	5040	5040	5040	0
305	20240319	162000	1752765540	5040	5040	5040	5040	0
306	20240319	161900	1752765540	5040	5040	5040	5040	0
307	20240319	161800	1752765540	5040	5040	5040	5040	0
308	20240319	161700	1752765540	5040	5040	5040	5040	0
309	20240319	161600	1752765540	5040	5040	5040	5040	0
310	20240319	161500	1752765540	5040	5040	5040	5040	0
311	20240319	161400	1752765540	5040	5040	5040	5040	0
312	20240319	161300	1752765540	5040	5040	5040	5040	0
313	20240319	161200	1752765540	5040	5040	5040	5040	0
314	20240319	161100	1752765540	5040	5040	5040	5040	0
315	20240319	161000	1752765540	5040	5040	5040	5040	0
316	20240319	160900	1752765540	5040	5040	5040	5040	0
317	20240319	160800	1752765540	5040	5040	5040	5040	0
318	20240319	160700	1752765540	5040	5040	5040	5040	0
319	20240319	160600	1752765540	5040	5040	5040	5040	0
320	20240319	160500	1752765540	5040	5040	5040	5040	0
321	20240319	160400	1752765540	5040	5040	5040	5040	0
322	20240319	160300	1752765540	5040	5040	5040	5040	0
323	20240319	160200	1752765540	5040	5040	5040	5040	0
324	20240319	160100	1752765540	5040	5040	5040	5040	0
325	20240319	160000	1752765540	5040	5040	5040	5040	0
326	20240319	155900	1752765540	5040	5040	5040	5040	0
327	20240319	155800	1752765540	5040	5040	5040	5040	0
328	20240319	155700	1752765540	5040	5040	5040	5040	0
329	20240319	155600	1752765540	5040	5040	5040	5040	0
330	20240319	155500	1752765540	5040	5040	5040	5040	0
331	20240319	155400	1752765540	5040	5040	5040	5040	0
332	20240319	155300	1752765540	5040	5040	5040	5040	4668
333	20240319	155200	1752765540	5040	5040	5040	5040	0
334	20240319	155100	1752765540	5040	5040	5040	5040	0
335	20240319	155000	1752765540	5040	5040	5040	5040	0
336	20240319	154900	1752765540	5040	5040	5040	5040	0
337	20240319	154800	1752765540	5040	5040	5040	5040	0
338	20240319	154700	1752765540	5040	5040	5040	5040	0
339	20240319	154600	1752765540	5040	5040	5040	5040	0
340	20240319	154500	1752765540	5040	5040	5040	5040	0
341	20240319	154400	1752765540	5040	5040	5040	5040	0
342	20240319	154300	1752765540	5040	5040	5040	5040	0
343	20240319	154200	1752765540	5040	5040	5040	5040	0
344	20240319	154100	1752765540	5040	5040	5040	5040	0
345	20240319	154000	1752765540	5040	5040	5040	5040	0
346	20240319	153900	1752765540	5040	5040	5040	5040	0
347	20240319	153800	1752765540	5040	5040	5040	5040	0
348	20240319	153700	1752765540	5040	5040	5040	5040	0
349	20240319	153600	1752765540	5040	5040	5040	5040	0
350	20240319	153500	1752765540	5040	5040	5040	5040	0
351	20240319	153400	1752765540	5040	5040	5040	5040	0
352	20240319	153300	1752765540	5040	5040	5040	5040	0
353	20240319	153200	1752765540	5040	5040	5040	5040	0
354	20240319	153100	1752765540	5040	5040	5040	5040	0
355	20240319	153000	1752765540	5040	5040	5040	5040	4668
356	20240319	152900	1729238820	5060	5060	5060	5060	0
357	20240319	152800	1729238820	5060	5060	5060	5060	0
358	20240319	152700	1729238820	5060	5060	5060	5060	0
359	20240319	152600	1729238820	5060	5060	5060	5060	0
360	20240319	152500	1729238820	5060	5060	5060	5060	0
361	20240319	152400	1729238820	5060	5060	5060	5060	0
362	20240319	152300	1729238820	5060	5060	5060	5060	0
363	20240319	152200	1729238820	5060	5060	5060	5060	0
364	20240319	152100	1729238820	5060	5060	5060	5060	0
365	20240319	152000	1729238820	5060	5060	5060	5060	0
366	20240319	151900	1729238820	5060	5060	5070	5050	305
367	20240319	151800	1727696370	5070	5050	5070	5050	369
368	20240319	151700	1725831610	5060	5060	5070	5050	182
369	20240319	151600	1724912160	5090	5060	5090	5060	30
370	20240319	151500	1724760330	5090	5070	5090	5050	163
371	20240319	151400	1723934340	5110	5070	5120	5070	2117
372	20240319	151300	1713166800	5070	5060	5070	5060	1031
373	20240319	151200	1707949550	5060	5040	5060	5040	678
374	20240319	151100	1704526580	5050	5040	5060	5040	412
375	20240319	151000	1702443960	5060	5050	5060	5040	399
376	20240319	150900	1700431960	5070	5070	5070	5070	0
377	20240319	150800	1700431960	5070	5070	5070	5070	310
378	20240319	150700	1698860260	5070	5050	5070	5040	936
379	20240319	150600	1694133650	5050	5050	5050	5030	754
380	20240319	150500	1690339950	5050	5020	5050	5020	4709
381	20240319	150400	1666673230	5030	5030	5030	5030	20
382	20240319	150300	1666572630	5030	5030	5030	5030	0
383	20240319	150200	1666572630	5030	5040	5040	5020	887
384	20240319	150100	1662108850	5050	5040	5050	5040	9
385	20240319	150000	1662063460	5050	5040	5050	5020	2070
386	20240319	145900	1651660220	5040	5050	5050	5030	2592
387	20240319	145800	1638602130	5050	5060	5070	5050	516
388	20240319	145700	1635996280	5070	5040	5070	5040	1721
389	20240319	145600	1627307200	5040	5030	5040	5020	625
390	20240319	145500	1624163450	5030	5050	5050	5020	486
391	20240319	145400	1621722100	5050	5050	5050	5030	446
392	20240319	145300	1619475380	5050	5050	5050	5050	16
393	20240319	145200	1619394580	5050	5050	5050	5030	114
394	20240319	145100	1618820840	5050	5020	5050	5020	2093
395	20240319	145000	1608280930	5030	5020	5030	5020	23
396	20240319	144900	1608165250	5030	5030	5030	5030	0
397	20240319	144800	1608165250	5030	5030	5030	5030	0
398	20240319	144700	1608165250	5030	5030	5030	5030	5
399	20240319	144600	1608140100	5030	5030	5030	5030	0
400	20240319	144500	1608140100	5030	5030	5030	5030	8
401	20240319	144400	1608099860	5030	5020	5040	4995	10785
402	20240319	144300	1554099200	5020	5020	5020	5020	2
403	20240319	144200	1554089160	5020	5020	5020	5020	73
404	20240319	144100	1553722700	5020	5010	5020	5010	1369
405	20240319	144000	1546861290	5020	5020	5020	5010	26
406	20240319	143900	1546730880	5020	5020	5020	5000	571
407	20240319	143800	1543870600	5020	5010	5020	5010	318
408	20240319	143700	1542277350	5020	5020	5020	5020	5
409	20240319	143600	1542252250	5020	5010	5020	5010	1798
410	20240319	143500	1533243860	5010	5020	5030	5010	694
411	20240319	143400	1529764470	5030	5040	5040	5010	1753
412	20240319	143300	1520958570	5050	5040	5050	5040	490
413	20240319	143200	1518488410	5040	5040	5040	5030	527
414	20240319	143100	1515832340	5040	5040	5040	5030	202
415	20240319	143000	1514816260	5030	5030	5040	5030	679
416	20240319	142900	1511400870	5040	5040	5040	5040	5
417	20240319	142800	1511375670	5040	5040	5040	5030	2306
418	20240319	142700	1499767780	5050	5050	5050	5050	514
419	20240319	142600	1497172080	5060	5060	5060	5060	0
420	20240319	142500	1497172080	5060	5050	5060	5050	2
421	20240319	142400	1497161970	5060	5050	5060	5040	309
422	20240319	142300	1495604360	5060	5060	5060	5060	0
423	20240319	142200	1495604360	5060	5060	5060	5060	0
424	20240319	142100	1495604360	5060	5060	5060	5060	0
425	20240319	142000	1495604360	5060	5050	5060	5050	2
426	20240319	141900	1495594250	5060	5050	5060	5050	204
427	20240319	141800	1494564040	5060	5060	5060	5060	0
428	20240319	141700	1494564040	5060	5060	5060	5050	301
429	20240319	141600	1493042190	5070	5070	5070	5070	5
430	20240319	141500	1493016840	5070	5070	5070	5070	1841
431	20240319	141400	1483682970	5080	5080	5080	5080	0
432	20240319	141300	1483682970	5080	5080	5080	5080	0
433	20240319	141200	1483682970	5080	5070	5080	5070	1203
434	20240319	141100	1477583740	5090	5090	5090	5090	0
435	20240319	141000	1477583740	5090	5090	5090	5090	0
436	20240319	140900	1477583740	5090	5090	5090	5090	0
437	20240319	140800	1477583740	5090	5090	5090	5090	6
438	20240319	140700	1477553200	5090	5080	5090	5080	204
439	20240319	140600	1476516860	5080	5080	5080	5080	405
440	20240319	140500	1474459460	5090	5090	5090	5090	1
441	20240319	140400	1474454370	5090	5100	5100	5080	1387
442	20240319	140300	1467400950	5100	5100	5100	5100	0
443	20240319	140200	1467400950	5100	5090	5100	5090	1272
444	20240319	140100	1460916460	5090	5080	5090	5080	629
445	20240319	140000	1457721110	5090	5080	5090	5080	261
446	20240319	135900	1456395220	5110	5110	5110	5110	100
447	20240319	135800	1455884220	5110	5090	5110	5080	36
448	20240319	135700	1455701300	5110	5110	5110	5110	0
449	20240319	135600	1455701300	5110	5080	5110	5080	11
450	20240319	135500	1455645390	5120	5120	5120	5090	247
451	20240319	135400	1454386270	5120	5110	5120	5110	27
452	20240319	135300	1454248290	5110	5110	5110	5110	35
453	20240319	135200	1454069440	5110	5110	5120	5110	709
454	20240319	135100	1450446430	5120	5120	5120	5120	0
455	20240319	135000	1450446430	5120	5120	5120	5120	50
456	20240319	134900	1450190430	5120	5110	5120	5110	295
457	20240319	134800	1448682970	5100	5100	5110	5100	1391
458	20240319	134700	1441588860	5120	5120	5120	5120	0
459	20240319	134600	1441588860	5120	5120	5120	5120	0
460	20240319	134500	1441588860	5120	5110	5120	5110	22
461	20240319	134400	1441476430	5130	5130	5130	5130	0
462	20240319	134300	1441476430	5130	5130	5130	5130	0
463	20240319	134200	1441476430	5130	5130	5130	5130	0
464	20240319	134100	1441476430	5130	5130	5130	5130	0
465	20240319	134000	1441476430	5130	5130	5130	5130	0
466	20240319	133900	1441476430	5130	5130	5130	5130	0
467	20240319	133800	1441476430	5130	5130	5130	5130	0
468	20240319	133700	1441476430	5130	5110	5130	5110	2129
469	20240319	133600	1430597200	5130	5110	5130	5110	53
470	20240319	133500	1430326350	5130	5110	5130	5110	14
471	20240319	133400	1430254750	5140	5140	5140	5140	0
472	20240319	133300	1430254750	5140	5140	5140	5140	0
473	20240319	133200	1430254750	5140	5140	5140	5140	0
474	20240319	133100	1430254750	5140	5140	5140	5140	0
475	20240319	133000	1430254750	5140	5140	5140	5140	0
476	20240319	132900	1430254750	5140	5140	5140	5140	0
477	20240319	132800	1430254750	5140	5140	5140	5140	0
478	20240319	132700	1430254750	5140	5130	5140	5130	14
479	20240319	132600	1430182920	5160	5160	5160	5160	0
480	20240319	132500	1430182920	5160	5160	5160	5160	0
481	20240319	132400	1430182920	5160	5140	5160	5140	2100
482	20240319	132300	1419380840	5140	5110	5140	5110	2990
483	20240319	132200	1404072140	5110	5110	5110	5110	0
484	20240319	132100	1404072140	5110	5110	5110	5110	0
485	20240319	132000	1404072140	5110	5110	5110	5110	0
486	20240319	131900	1404072140	5110	5110	5110	5110	0
487	20240319	131800	1404072140	5110	5110	5110	5110	0
488	20240319	131700	1404072140	5110	5110	5110	5110	0
489	20240319	131600	1404072140	5110	5110	5110	5110	5
490	20240319	131500	1404046590	5110	5090	5110	5080	62
491	20240319	131400	1403731090	5120	5120	5120	5120	50
492	20240319	131300	1403475090	5120	5100	5120	5100	7002
493	20240319	131200	1367764850	5130	5120	5130	5100	1031
494	20240319	131100	1362505340	5130	5130	5130	5130	10
495	20240319	131000	1362454040	5130	5130	5130	5130	0
496	20240319	130900	1362454040	5130	5130	5130	5130	1
497	20240319	130800	1362448910	5130	5130	5130	5130	0
498	20240319	130700	1362448910	5130	5130	5130	5130	49
499	20240319	130600	1362197540	5130	5120	5130	5120	61
500	20240319	130500	1361885210	5130	5130	5130	5130	0
501	20240319	130400	1361885210	5130	5130	5130	5130	0
502	20240319	130300	1361885210	5130	5120	5130	5120	1001
503	20240319	130200	1356760080	5140	5140	5140	5140	0
504	20240319	130100	1356760080	5140	5140	5140	5140	4
505	20240319	130000	1356739520	5140	5140	5140	5140	0
506	20240319	125900	1356739520	5140	5140	5140	5140	0
507	20240319	125800	1356739520	5140	5140	5140	5140	0
508	20240319	125700	1356739520	5140	5140	5140	5140	201
509	20240319	125600	1355706380	5140	5120	5140	5120	1280
510	20240319	125500	1349152760	5120	5120	5120	5120	0
511	20240319	125400	1349152760	5120	5120	5120	5110	2224
512	20240319	125300	1337777880	5120	5120	5120	5110	105
513	20240319	125200	1337240290	5120	5120	5120	5120	1
514	20240319	125100	1337235170	5130	5110	5130	5100	21
515	20240319	125000	1337127970	5140	5140	5140	5140	0
516	20240319	124900	1337127970	5140	5140	5140	5140	0
517	20240319	124800	1337127970	5140	5100	5140	5100	1099
518	20240319	124700	1331483030	5100	5090	5100	5090	6
519	20240319	124600	1331452480	5100	5090	5100	5090	69
520	20240319	124500	1331100790	5100	5100	5100	5100	20
521	20240319	124400	1330998790	5100	5090	5100	5090	19
522	20240319	124300	1330901980	5100	5100	5100	5100	0
523	20240319	124200	1330901980	5100	5100	5100	5100	1
524	20240319	124100	1330896880	5100	5090	5100	5090	31
525	20240319	124000	1330738900	5100	5090	5130	5090	101
526	20240319	123900	1330224740	5130	5090	5130	5090	273
527	20240319	123800	1328834770	5130	5130	5130	5130	200
528	20240319	123700	1327808770	5140	5140	5140	5140	0
529	20240319	123600	1327808770	5140	5140	5140	5140	0
530	20240319	123500	1327808770	5140	5140	5140	5140	0
531	20240319	123400	1327808770	5140	5120	5140	5120	202
532	20240319	123300	1326770510	5140	5100	5140	5100	1669
533	20240319	123200	1318257640	5100	5100	5100	5100	0
534	20240319	123100	1318257640	5100	5100	5100	5100	0
535	20240319	123000	1318257640	5100	5100	5100	5100	0
536	20240319	122900	1318257640	5100	5100	5100	5100	0
537	20240319	122800	1318257640	5100	5100	5100	5100	26
538	20240319	122700	1318125040	5100	5100	5100	5100	1
539	20240319	122600	1318119940	5100	5100	5100	5100	7
540	20240319	122500	1318084240	5100	5120	5120	5100	804
541	20240319	122400	1313983500	5150	5150	5150	5150	0
542	20240319	122300	1313983500	5150	5150	5150	5150	0
543	20240319	122200	1313983500	5150	5130	5150	5130	168
544	20240319	122100	1313121640	5150	5150	5150	5150	0
545	20240319	122000	1313121640	5150	5150	5150	5150	1
546	20240319	121900	1313116490	5150	5150	5150	5150	0
547	20240319	121800	1313116490	5150	5130	5150	5130	2
548	20240319	121700	1313106210	5150	5150	5150	5150	0
549	20240319	121600	1313106210	5150	5150	5150	5150	0
550	20240319	121500	1313106210	5150	5150	5150	5150	0
551	20240319	121400	1313106210	5150	5140	5150	5140	4
552	20240319	121300	1313085640	5130	5120	5130	5120	33
553	20240319	121200	1312916450	5130	5130	5130	5130	0
554	20240319	121100	1312916450	5130	5130	5130	5130	0
555	20240319	121000	1312916450	5130	5100	5130	5100	21
556	20240319	120900	1312809320	5140	5150	5150	5100	422
557	20240319	120800	1310655370	5110	5150	5150	5110	2
558	20240319	120700	1310645110	5120	5120	5120	5120	20
559	20240319	120600	1310542710	5150	5150	5150	5150	0
560	20240319	120500	1310542710	5150	5150	5150	5150	0
561	20240319	120400	1310542710	5150	5150	5150	5150	0
562	20240319	120300	1310542710	5150	5150	5150	5150	0
563	20240319	120200	1310542710	5150	5150	5150	5150	0
564	20240319	120100	1310542710	5150	5110	5150	5110	2
565	20240319	120000	1310532450	5150	5110	5150	5110	88
566	20240319	115900	1310082730	5150	5150	5150	5150	0
567	20240319	115800	1310082730	5150	5150	5150	5150	0
568	20240319	115700	1310082730	5150	5150	5150	5150	5
569	20240319	115600	1310056980	5150	5150	5150	5150	0
570	20240319	115500	1310056980	5150	5150	5150	5150	0
571	20240319	115400	1310056980	5150	5150	5150	5150	0
572	20240319	115300	1310056980	5150	5120	5150	5100	631
573	20240319	115200	1306828290	5160	5160	5160	5160	0
574	20240319	115100	1306828290	5160	5160	5160	5160	0
575	20240319	115000	1306828290	5160	5150	5160	5150	51
576	20240319	114900	1306565630	5160	5120	5160	5120	172
577	20240319	114800	1305684950	5160	5160	5160	5160	0
578	20240319	114700	1305684950	5160	5160	5160	5160	0
579	20240319	114600	1305684950	5160	5160	5160	5160	0
580	20240319	114500	1305684950	5160	5160	5160	5160	0
581	20240319	114400	1305684950	5160	5150	5160	5150	3
582	20240319	114300	1305669490	5160	5150	5160	5150	11
583	20240319	114200	1305612830	5160	5160	5160	5160	0
584	20240319	114100	1305612830	5160	5120	5160	5120	1228
585	20240319	114000	1299295320	5150	5150	5150	5150	0
586	20240319	113900	1299295320	5150	5140	5150	5140	194
587	20240319	113800	1298298150	5140	5140	5140	5140	4
588	20240319	113700	1298277590	5150	5150	5150	5150	0
589	20240319	113600	1298277590	5150	5120	5150	5120	211
590	20240319	113500	1297191240	5150	5130	5150	5130	1469
591	20240319	113400	1289655250	5170	5170	5170	5170	0
592	20240319	113300	1289655250	5170	5170	5170	5170	0
593	20240319	113200	1289655250	5170	5170	5170	5170	0
594	20240319	113100	1289655250	5170	5100	5180	5100	7474
595	20240319	113000	1251365140	5100	5100	5100	5100	0
596	20240319	112900	1251365140	5100	5100	5100	5100	0
597	20240319	112800	1251365140	5100	5100	5100	5100	0
598	20240319	112700	1251365140	5100	5100	5100	5100	1
599	20240319	112600	1251360040	5060	5100	5100	5060	61
600	20240319	112500	1251049060	5110	5110	5110	5110	0
601	20240319	112400	1251049060	5110	5110	5110	5110	0
602	20240319	112300	1251049060	5110	5110	5110	5110	0
603	20240319	112200	1251049060	5110	5070	5110	5070	1069
604	20240319	112100	1245629190	5070	5070	5070	5070	0
605	20240319	112000	1245629190	5070	5060	5070	5040	102
606	20240319	111900	1245114290	5070	5070	5070	5070	0
607	20240319	111800	1245114290	5070	5050	5070	5050	1070
608	20240319	111700	1239709850	5070	5070	5070	5050	320
609	20240319	111600	1238090330	5100	5100	5100	5100	0
610	20240319	111500	1238090330	5100	5070	5100	5070	270
611	20240319	111400	1236721400	5100	5100	5100	5100	0
612	20240319	111300	1236721400	5100	5070	5100	5070	33
613	20240319	111200	1236554060	5110	5110	5110	5110	0
614	20240319	111100	1236554060	5110	5080	5110	5070	132
615	20240319	111000	1235883480	5120	5120	5120	5120	0
616	20240319	110900	1235883480	5120	5120	5120	5120	0
617	20240319	110800	1235883480	5120	5120	5120	5120	0
618	20240319	110700	1235883480	5120	5090	5120	5080	77
619	20240319	110600	1235492140	5130	5130	5130	5130	0
620	20240319	110500	1235492140	5130	5130	5130	5130	0
621	20240319	110400	1235492140	5130	5120	5130	5120	5
622	20240319	110300	1235466530	5120	5090	5120	5090	180
623	20240319	110200	1234550300	5100	5100	5100	5100	5
624	20240319	110100	1234524800	5100	5100	5110	5070	108
625	20240319	110000	1233974080	5120	5120	5120	5120	0
626	20240319	105900	1233974080	5120	5120	5120	5120	60
627	20240319	105800	1233666880	5120	5080	5120	5070	67
628	20240319	105700	1233326600	5120	5090	5120	5080	2028
629	20240319	105600	1223003580	5130	5100	5130	5090	345
630	20240319	105500	1221243840	5130	5130	5130	5130	0
631	20240319	105400	1221243840	5130	5130	5130	5130	283
632	20240319	105300	1219792050	5130	5130	5130	5130	52
633	20240319	105200	1219525290	5130	5130	5170	5130	820
634	20240319	105100	1215318650	5170	5170	5170	5170	0
635	20240319	105000	1215318650	5170	5170	5170	5170	21
636	20240319	104900	1215210080	5170	5180	5180	5130	2534
637	20240319	104800	1202155490	5180	5180	5180	5180	0
638	20240319	104700	1202155490	5180	5180	5180	5180	150
639	20240319	104600	1201378490	5180	5170	5180	5170	287
640	20240319	104500	1199894630	5180	5180	5180	5180	201
641	20240319	104400	1198853450	5160	5170	5180	5160	270
642	20240319	104300	1197459910	5180	5190	5230	5170	597
643	20240319	104200	1194371900	5250	5220	5270	5180	3162
644	20240319	104100	1177763340	5220	5140	5220	5140	8745
645	20240319	104000	1132359250	5140	5100	5140	5100	2364
646	20240319	103900	1120224920	5130	5120	5130	5100	589
647	20240319	103800	1117214060	5120	5120	5120	5100	947
648	20240319	103700	1112382400	5120	5110	5130	5110	87
649	20240319	103600	1111937540	5130	5110	5130	5110	274
650	20240319	103500	1110536800	5110	5110	5110	5110	1
651	20240319	103400	1110531690	5110	5120	5130	5110	920
652	20240319	103300	1105830440	5120	5110	5130	5110	1150
653	20240319	103200	1099945030	5110	5100	5110	5080	2191
654	20240319	103100	1088762900	5100	5090	5100	5090	701
655	20240319	103000	1085194800	5100	5110	5120	5090	483
656	20240319	102900	1082735670	5110	5090	5110	5090	2263
657	20240319	102800	1071185540	5090	5090	5090	5090	1
658	20240319	102700	1071180450	5080	5060	5080	5060	515
659	20240319	102600	1068566250	5060	5060	5060	5060	364
660	20240319	102500	1066724410	5060	5060	5060	5060	274
661	20240319	102400	1065337970	5060	5060	5060	5050	1457
662	20240319	102300	1057967990	5060	5020	5100	5020	3665
663	20240319	102200	1039422290	5040	5020	5040	5020	1625
664	20240319	102100	1031257270	5040	5020	5040	5020	1195
665	20240319	102000	1025239510	5030	4965	5030	4965	9345
666	20240319	101900	978377660	4990	4950	4990	4950	2670
667	20240319	101800	965144440	4940	4945	4950	4940	1563
668	20240319	101700	957418385	4950	4965	4965	4950	2094
669	20240319	101600	947038070	4960	4975	4975	4960	4538
670	20240319	101500	924489425	4975	4990	4990	4975	1556
671	20240319	101400	916746850	4990	4995	5010	4970	16056
672	20240319	101300	836739560	4995	5000	5010	4995	2352
673	20240319	101200	824989550	5000	4995	5000	4995	26
674	20240319	101100	824859570	5000	5010	5010	5000	2953
675	20240319	101000	810081440	5020	5020	5020	5020	203
676	20240319	100900	809062380	5020	5020	5020	5020	162
677	20240319	100800	808249140	5030	5030	5030	5030	509
678	20240319	100700	805688870	5030	5030	5030	5030	120
679	20240319	100600	805085270	5050	5040	5050	5040	1528
680	20240319	100500	797381870	5040	5040	5040	5030	644
681	20240319	100400	794137110	5040	5030	5040	5030	406
682	20240319	100300	792091320	5030	5030	5030	5030	222
683	20240319	100200	790974660	5030	5020	5030	5020	1093
684	20240319	100100	785485660	5020	5010	5020	5010	662
685	20240319	100000	782167720	4990	5000	5000	4990	576
686	20240319	095900	779292470	5010	5010	5010	5010	412
687	20240319	095800	777228350	5010	5010	5010	5010	0
688	20240319	095700	777228350	5010	4985	5010	4985	191
689	20240319	095600	776273190	5020	5010	5030	4985	660
690	20240319	095500	772975730	5010	4980	5010	4980	1153
691	20240319	095400	767222070	4985	4990	4990	4980	1057
692	20240319	095300	761956380	4990	5000	5000	4985	861
693	20240319	095200	757655970	5000	4995	5000	4980	6580
694	20240319	095100	724829175	5000	5010	5010	4990	10181
695	20240319	095000	673965920	5000	5020	5020	5000	506
696	20240319	094900	671431260	5020	5020	5020	5000	2470
697	20240319	094800	659073420	5030	5010	5030	5000	2333
698	20240319	094700	647402980	5010	5030	5030	5000	5317
699	20240319	094600	620803760	5010	5010	5010	5010	715
700	20240319	094500	617221610	5010	5020	5020	5000	7370
701	20240319	094400	580316550	5020	5030	5030	5020	4723
702	20240319	094300	556604030	5020	5050	5050	5020	11198
703	20240319	094200	500251000	5070	5060	5070	5060	405
704	20240319	094100	498198200	5070	5070	5070	5050	2114
705	20240319	094000	487511240	5070	5080	5090	5070	16
706	20240319	093900	487430080	5090	5080	5090	5060	1421
707	20240319	093800	480218860	5070	5090	5090	5050	1162
708	20240319	093700	474338820	5060	5090	5090	5040	6371
709	20240319	093600	442098530	5100	5100	5100	5100	4
710	20240319	093500	442078130	5100	5120	5120	5100	284
711	20240319	093400	440629690	5080	5100	5100	5080	1849
712	20240319	093300	431232660	5120	5100	5120	5100	15
713	20240319	093200	431156080	5100	5100	5120	5100	114
714	20240319	093100	430574660	5120	5100	5120	5100	450
715	20240319	093000	428279640	5080	5090	5100	5080	133
716	20240319	092900	427602140	5100	5090	5100	5090	766
717	20240319	092800	423699640	5090	5080	5090	5080	533
718	20240319	092700	420991970	5090	5090	5120	5090	360
719	20240319	092600	419159440	5120	5100	5130	5070	3413
720	20240319	092500	401827250	5100	5070	5100	5060	4429
721	20240319	092400	379367900	5070	5080	5100	5070	2450
722	20240319	092300	366935470	5100	5110	5110	5080	469
723	20240319	092200	364552180	5110	5150	5150	5080	8383
724	20240319	092100	321921300	5110	5160	5180	5100	8754
725	20240319	092000	277122940	5180	5150	5180	5150	36
726	20240319	091900	276937150	5180	5160	5180	5160	48
727	20240319	091800	276689370	5180	5160	5180	5150	202
728	20240319	091700	275648880	5180	5170	5200	5150	290
729	20240319	091600	274150780	5200	5150	5200	5140	3623
730	20240319	091500	255469970	5160	5160	5160	5150	2555
731	20240319	091400	242290530	5180	5160	5180	5160	219
732	20240319	091300	241159300	5180	5180	5190	5150	4389
733	20240319	091200	218475970	5190	5190	5210	5190	957
734	20240319	091100	213507600	5210	5210	5230	5180	1027
735	20240319	091000	208172500	5230	5230	5280	5190	5445
736	20240319	090900	179835640	5270	5220	5270	5220	1084
737	20240319	090800	174167300	5230	5200	5230	5200	198
738	20240319	090700	173131830	5230	5210	5230	5190	2488
739	20240319	090600	160192790	5230	5260	5290	5210	2858
740	20240319	090500	145229630	5290	5310	5320	5280	3781
741	20240319	090400	125240870	5320	5300	5320	5300	26
742	20240319	090300	125103010	5340	5320	5340	5280	1199
743	20240319	090200	118726720	5360	5330	5360	5300	2037
744	20240319	090100	107928490	5330	5290	5450	5290	9795
745	20240319	090000	55495100	5350	5280	5350	5270	9633