KissMeData/478560/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	220200	14985114654	4150	4150	4150	4150	33184
3	20250319	220100	14985114654	4150	4150	4150	4150	0
4	20250319	220000	14985114654	4150	4150	4150	4150	0
5	20250319	215900	14985114654	4150	4150	4150	4150	0
6	20250319	215800	14985114654	4150	4150	4150	4150	0
7	20250319	215700	14985114654	4150	4150	4150	4150	0
8	20250319	215600	14985114654	4150	4150	4150	4150	0
9	20250319	215500	14985114654	4150	4150	4150	4150	0
10	20250319	215400	14985114654	4150	4150	4150	4150	0
11	20250319	215300	14985114654	4150	4150	4150	4150	0
12	20250319	215200	14985114654	4150	4150	4150	4150	0
13	20250319	215100	14985114654	4150	4150	4150	4150	0
14	20250319	215000	14985114654	4150	4150	4150	4150	0
15	20250319	214900	14985114654	4150	4150	4150	4150	0
16	20250319	214800	14985114654	4150	4150	4150	4150	0
17	20250319	214700	14985114654	4150	4150	4150	4150	0
18	20250319	214600	14985114654	4150	4150	4150	4150	0
19	20250319	214500	14985114654	4150	4150	4150	4150	0
20	20250319	214400	14985114654	4150	4150	4150	4150	0
21	20250319	214300	14985114654	4150	4150	4150	4150	0
22	20250319	214200	14985114654	4150	4150	4150	4150	0
23	20250319	214100	14985114654	4150	4150	4150	4150	0
24	20250319	214000	14985114654	4150	4150	4150	4150	0
25	20250319	213900	14985114654	4150	4150	4150	4150	0
26	20250319	213800	14985114654	4150	4150	4150	4150	0
27	20250319	213700	14985114654	4150	4150	4150	4150	0
28	20250319	213600	14985114654	4150	4150	4150	4150	0
29	20250319	213500	14985114654	4150	4150	4150	4150	0
30	20250319	213400	14985114654	4150	4150	4150	4150	0
31	20250319	213300	14985114654	4150	4150	4150	4150	0
32	20250319	213200	14985114654	4150	4150	4150	4150	33184
33	20250319	213100	14985114654	4150	4150	4150	4150	0
34	20250319	213000	14985114654	4150	4150	4150	4150	0
35	20250319	212900	14985114654	4150	4150	4150	4150	0
36	20250319	212800	14985114654	4150	4150	4150	4150	0
37	20250319	212700	14985114654	4150	4150	4150	4150	0
38	20250319	212600	14985114654	4150	4150	4150	4150	0
39	20250319	212500	14985114654	4150	4150	4150	4150	0
40	20250319	212400	14985114654	4150	4150	4150	4150	0
41	20250319	212300	14985114654	4150	4150	4150	4150	0
42	20250319	212200	14985114654	4150	4150	4150	4150	0
43	20250319	212100	14985114654	4150	4150	4150	4150	0
44	20250319	212000	14985114654	4150	4150	4150	4150	0
45	20250319	211900	14985114654	4150	4150	4150	4150	0
46	20250319	211800	14985114654	4150	4150	4150	4150	0
47	20250319	211700	14985114654	4150	4150	4150	4150	0
48	20250319	211600	14985114654	4150	4150	4150	4150	0
49	20250319	211500	14985114654	4150	4150	4150	4150	0
50	20250319	211400	14985114654	4150	4150	4150	4150	0
51	20250319	211300	14985114654	4150	4150	4150	4150	0
52	20250319	211200	14985114654	4150	4150	4150	4150	0
53	20250319	211100	14985114654	4150	4150	4150	4150	0
54	20250319	211000	14985114654	4150	4150	4150	4150	0
55	20250319	210900	14985114654	4150	4150	4150	4150	0
56	20250319	210800	14985114654	4150	4150	4150	4150	0
57	20250319	210700	14985114654	4150	4150	4150	4150	0
58	20250319	210600	14985114654	4150	4150	4150	4150	0
59	20250319	210500	14985114654	4150	4150	4150	4150	0
60	20250319	210400	14985114654	4150	4150	4150	4150	0
61	20250319	210300	14985114654	4150	4150	4150	4150	0
62	20250319	210200	14985114654	4150	4150	4150	4150	33184
63	20250319	210100	14985114654	4150	4150	4150	4150	0
64	20250319	210000	14985114654	4150	4150	4150	4150	0
65	20250319	205900	14985114654	4150	4150	4150	4150	0
66	20250319	205800	14985114654	4150	4150	4150	4150	0
67	20250319	205700	14985114654	4150	4150	4150	4150	0
68	20250319	205600	14985114654	4150	4150	4150	4150	0
69	20250319	205500	14985114654	4150	4150	4150	4150	0
70	20250319	205400	14985114654	4150	4150	4150	4150	0
71	20250319	205300	14985114654	4150	4150	4150	4150	0
72	20250319	205200	14985114654	4150	4150	4150	4150	0
73	20250319	205100	14985114654	4150	4150	4150	4150	0
74	20250319	205000	14985114654	4150	4150	4150	4150	0
75	20250319	204900	14985114654	4150	4150	4150	4150	0
76	20250319	204800	14985114654	4150	4150	4150	4150	0
77	20250319	204700	14985114654	4150	4150	4150	4150	0
78	20250319	204600	14985114654	4150	4150	4150	4150	0
79	20250319	204500	14985114654	4150	4150	4150	4150	0
80	20250319	204400	14985114654	4150	4150	4150	4150	0
81	20250319	204300	14985114654	4150	4150	4150	4150	0
82	20250319	204200	14985114654	4150	4150	4150	4150	0
83	20250319	204100	14985114654	4150	4150	4150	4150	0
84	20250319	204000	14985114654	4150	4150	4150	4150	0
85	20250319	203900	14985114654	4150	4150	4150	4150	0
86	20250319	203800	14985114654	4150	4150	4150	4150	0
87	20250319	203700	14985114654	4150	4150	4150	4150	0
88	20250319	203600	14985114654	4150	4150	4150	4150	0
89	20250319	203500	14985114654	4150	4150	4150	4150	0
90	20250319	203400	14985114654	4150	4150	4150	4150	0
91	20250319	203300	14985114654	4150	4150	4150	4150	0
92	20250319	203200	14985114654	4150	4150	4150	4150	33184
93	20250319	203100	14985114654	4150	4150	4150	4150	0
94	20250319	203000	14985114654	4150	4150	4150	4150	0
95	20250319	202900	14985114654	4150	4150	4150	4150	0
96	20250319	202800	14985114654	4150	4150	4150	4150	0
97	20250319	202700	14985114654	4150	4150	4150	4150	0
98	20250319	202600	14985114654	4150	4150	4150	4150	0
99	20250319	202500	14985114654	4150	4150	4150	4150	0
100	20250319	202400	14985114654	4150	4150	4150	4150	0
101	20250319	202300	14985114654	4150	4150	4150	4150	0
102	20250319	202200	14985114654	4150	4150	4150	4150	0
103	20250319	202100	14985114654	4150	4150	4150	4150	0
104	20250319	202000	14985114654	4150	4150	4150	4150	0
105	20250319	201900	14985114654	4150	4150	4150	4150	0
106	20250319	201800	14985114654	4150	4150	4150	4150	0
107	20250319	201700	14985114654	4150	4150	4150	4150	0
108	20250319	201600	14985114654	4150	4150	4150	4150	0
109	20250319	201500	14985114654	4150	4150	4150	4150	0
110	20250319	201400	14985114654	4150	4150	4150	4150	0
111	20250319	201300	14985114654	4150	4150	4150	4150	0
112	20250319	201200	14985114654	4150	4150	4150	4150	0
113	20250319	201100	14985114654	4150	4150	4150	4150	0
114	20250319	201000	14985114654	4150	4150	4150	4150	0
115	20250319	200900	14985114654	4150	4150	4150	4150	0
116	20250319	200800	14985114654	4150	4150	4150	4150	0
117	20250319	200700	14985114654	4150	4150	4150	4150	0
118	20250319	200600	14985114654	4150	4150	4150	4150	0
119	20250319	200500	14985114654	4150	4150	4150	4150	0
120	20250319	200400	14985114654	4150	4150	4150	4150	0
121	20250319	200300	14985114654	4150	4150	4150	4150	0
122	20250319	200200	14985114654	4150	4150	4150	4150	33184
123	20250319	200100	14985114654	4150	4150	4150	4150	0
124	20250319	200000	14985114654	4150	4150	4150	4150	0
125	20250319	195900	14985114654	4150	4150	4150	4150	0
126	20250319	195800	14985114654	4150	4150	4150	4150	0
127	20250319	195700	14985114654	4150	4150	4150	4150	0
128	20250319	195600	14985114654	4150	4150	4150	4150	0
129	20250319	195500	14985114654	4150	4150	4150	4150	0
130	20250319	195400	14985114654	4150	4150	4150	4150	0
131	20250319	195300	14985114654	4150	4150	4150	4150	0
132	20250319	195200	14985114654	4150	4150	4150	4150	0
133	20250319	195100	14985114654	4150	4150	4150	4150	0
134	20250319	195000	14985114654	4150	4150	4150	4150	0
135	20250319	194900	14985114654	4150	4150	4150	4150	0
136	20250319	194800	14985114654	4150	4150	4150	4150	0
137	20250319	194700	14985114654	4150	4150	4150	4150	0
138	20250319	194600	14985114654	4150	4150	4150	4150	0
139	20250319	194500	14985114654	4150	4150	4150	4150	0
140	20250319	194400	14985114654	4150	4150	4150	4150	0
141	20250319	194300	14985114654	4150	4150	4150	4150	0
142	20250319	194200	14985114654	4150	4150	4150	4150	0
143	20250319	194100	14985114654	4150	4150	4150	4150	0
144	20250319	194000	14985114654	4150	4150	4150	4150	0
145	20250319	193900	14985114654	4150	4150	4150	4150	0
146	20250319	193800	14985114654	4150	4150	4150	4150	0
147	20250319	193700	14985114654	4150	4150	4150	4150	0
148	20250319	193600	14985114654	4150	4150	4150	4150	0
149	20250319	193500	14985114654	4150	4150	4150	4150	0
150	20250319	193400	14985114654	4150	4150	4150	4150	0
151	20250319	193300	14985114654	4150	4150	4150	4150	0
152	20250319	193200	14985114654	4150	4150	4150	4150	33184
153	20250319	193100	14985114654	4150	4150	4150	4150	0
154	20250319	193000	14985114654	4150	4150	4150	4150	0
155	20250319	192900	14985114654	4150	4150	4150	4150	0
156	20250319	192800	14985114654	4150	4150	4150	4150	0
157	20250319	192700	14985114654	4150	4150	4150	4150	0
158	20250319	192600	14985114654	4150	4150	4150	4150	0
159	20250319	192500	14985114654	4150	4150	4150	4150	0
160	20250319	192400	14985114654	4150	4150	4150	4150	0
161	20250319	192300	14985114654	4150	4150	4150	4150	0
162	20250319	192200	14985114654	4150	4150	4150	4150	0
163	20250319	192100	14985114654	4150	4150	4150	4150	0
164	20250319	192000	14985114654	4150	4150	4150	4150	0
165	20250319	191900	14985114654	4150	4150	4150	4150	0
166	20250319	191800	14985114654	4150	4150	4150	4150	0
167	20250319	191700	14985114654	4150	4150	4150	4150	0
168	20250319	191600	14985114654	4150	4150	4150	4150	0
169	20250319	191500	14985114654	4150	4150	4150	4150	0
170	20250319	191400	14985114654	4150	4150	4150	4150	0
171	20250319	191300	14985114654	4150	4150	4150	4150	0
172	20250319	191200	14985114654	4150	4150	4150	4150	0
173	20250319	191100	14985114654	4150	4150	4150	4150	0
174	20250319	191000	14985114654	4150	4150	4150	4150	0
175	20250319	190900	14985114654	4150	4150	4150	4150	0
176	20250319	190800	14985114654	4150	4150	4150	4150	0
177	20250319	190700	14985114654	4150	4150	4150	4150	0
178	20250319	190600	14985114654	4150	4150	4150	4150	0
179	20250319	190500	14985114654	4150	4150	4150	4150	0
180	20250319	190400	14985114654	4150	4150	4150	4150	0
181	20250319	190300	14985114654	4150	4150	4150	4150	0
182	20250319	190200	14985114654	4150	4150	4150	4150	33184
183	20250319	190100	14985114654	4150	4150	4150	4150	0
184	20250319	190000	14985114654	4150	4150	4150	4150	0
185	20250319	185900	14985114654	4150	4150	4150	4150	0
186	20250319	185800	14985114654	4150	4150	4150	4150	0
187	20250319	185700	14985114654	4150	4150	4150	4150	0
188	20250319	185600	14985114654	4150	4150	4150	4150	0
189	20250319	185500	14985114654	4150	4150	4150	4150	0
190	20250319	185400	14985114654	4150	4150	4150	4150	0
191	20250319	185300	14985114654	4150	4150	4150	4150	0
192	20250319	185200	14985114654	4150	4150	4150	4150	0
193	20250319	185100	14985114654	4150	4150	4150	4150	0
194	20250319	185000	14985114654	4150	4150	4150	4150	0
195	20250319	184900	14985114654	4150	4150	4150	4150	0
196	20250319	184800	14985114654	4150	4150	4150	4150	0
197	20250319	184700	14985114654	4150	4150	4150	4150	0
198	20250319	184600	14985114654	4150	4150	4150	4150	0
199	20250319	184500	14985114654	4150	4150	4150	4150	0
200	20250319	184400	14985114654	4150	4150	4150	4150	0
201	20250319	184300	14985114654	4150	4150	4150	4150	0
202	20250319	184200	14985114654	4150	4150	4150	4150	0
203	20250319	184100	14985114654	4150	4150	4150	4150	0
204	20250319	184000	14985114654	4150	4150	4150	4150	0
205	20250319	183900	14985114654	4150	4150	4150	4150	0
206	20250319	183800	14985114654	4150	4150	4150	4150	0
207	20250319	183700	14985114654	4150	4150	4150	4150	0
208	20250319	183600	14985114654	4150	4150	4150	4150	0
209	20250319	183500	14985114654	4150	4150	4150	4150	0
210	20250319	183400	14985114654	4150	4150	4150	4150	0
211	20250319	183300	14985114654	4150	4150	4150	4150	0
212	20250319	183200	14985114654	4150	4150	4150	4150	33184
213	20250319	183100	14985114654	4150	4150	4150	4150	0
214	20250319	183000	14985114654	4150	4150	4150	4150	0
215	20250319	182900	14985114654	4150	4150	4150	4150	0
216	20250319	182800	14985114654	4150	4150	4150	4150	0
217	20250319	182700	14985114654	4150	4150	4150	4150	0
218	20250319	182600	14985114654	4150	4150	4150	4150	0
219	20250319	182500	14985114654	4150	4150	4150	4150	0
220	20250319	182400	14985114654	4150	4150	4150	4150	0
221	20250319	182300	14985114654	4150	4150	4150	4150	0
222	20250319	182200	14985114654	4150	4150	4150	4150	0
223	20250319	182100	14985114654	4150	4150	4150	4150	0
224	20250319	182000	14985114654	4150	4150	4150	4150	0
225	20250319	181900	14985114654	4150	4150	4150	4150	0
226	20250319	181800	14985114654	4150	4150	4150	4150	0
227	20250319	181700	14985114654	4150	4150	4150	4150	0
228	20250319	181600	14985114654	4150	4150	4150	4150	0
229	20250319	181500	14985114654	4150	4150	4150	4150	0
230	20250319	181400	14985114654	4150	4150	4150	4150	0
231	20250319	181300	14985114654	4150	4150	4150	4150	0
232	20250319	181200	14985114654	4150	4150	4150	4150	0
233	20250319	181100	14985114654	4150	4150	4150	4150	0
234	20250319	181000	14985114654	4150	4150	4150	4150	0
235	20250319	180900	14985114654	4150	4150	4150	4150	0
236	20250319	180800	14985114654	4150	4150	4150	4150	0
237	20250319	180700	14985114654	4150	4150	4150	4150	0
238	20250319	180600	14985114654	4150	4150	4150	4150	0
239	20250319	180500	14985114654	4150	4150	4150	4150	0
240	20250319	180400	14985114654	4150	4150	4150	4150	0
241	20250319	180300	14985114654	4150	4150	4150	4150	0
242	20250319	180200	14985114654	4150	4150	4150	4150	33184
243	20250319	180100	14985114654	4150	4150	4150	4150	0
244	20250319	180000	14985114654	4150	4150	4150	4150	0
245	20250319	175900	14985114654	4150	4150	4150	4150	0
246	20250319	175800	14985114654	4150	4150	4150	4150	0
247	20250319	175700	14985114654	4150	4150	4150	4150	0
248	20250319	175600	14985114654	4150	4150	4150	4150	0
249	20250319	175500	14985114654	4150	4150	4150	4150	0
250	20250319	175400	14985114654	4150	4150	4150	4150	0
251	20250319	175300	14985114654	4150	4150	4150	4150	0
252	20250319	175200	14985114654	4150	4150	4150	4150	0
253	20250319	175100	14985114654	4150	4150	4150	4150	0
254	20250319	175000	14985114654	4150	4150	4150	4150	0
255	20250319	174900	14985114654	4150	4150	4150	4150	0
256	20250319	174800	14985114654	4150	4150	4150	4150	0
257	20250319	174700	14985114654	4150	4150	4150	4150	0
258	20250319	174600	14985114654	4150	4150	4150	4150	0
259	20250319	174500	14985114654	4150	4150	4150	4150	0
260	20250319	174400	14985114654	4150	4150	4150	4150	0
261	20250319	174300	14985114654	4150	4150	4150	4150	0
262	20250319	174200	14985114654	4150	4150	4150	4150	0
263	20250319	174100	14985114654	4150	4150	4150	4150	0
264	20250319	174000	14985114654	4150	4150	4150	4150	0
265	20250319	173900	14985114654	4150	4150	4150	4150	0
266	20250319	173800	14985114654	4150	4150	4150	4150	0
267	20250319	173700	14985114654	4150	4150	4150	4150	0
268	20250319	173600	14985114654	4150	4150	4150	4150	0
269	20250319	173500	14985114654	4150	4150	4150	4150	0
270	20250319	173400	14985114654	4150	4150	4150	4150	0
271	20250319	173300	14985114654	4150	4150	4150	4150	0
272	20250319	173200	14985114654	4150	4150	4150	4150	33184
273	20250319	173100	14985114654	4150	4150	4150	4150	0
274	20250319	173000	14985114654	4150	4150	4150	4150	0
275	20250319	172900	14985114654	4150	4150	4150	4150	0
276	20250319	172800	14985114654	4150	4150	4150	4150	0
277	20250319	172700	14985114654	4150	4150	4150	4150	0
278	20250319	172600	14985114654	4150	4150	4150	4150	0
279	20250319	172500	14985114654	4150	4150	4150	4150	0
280	20250319	172400	14985114654	4150	4150	4150	4150	0
281	20250319	172300	14985114654	4150	4150	4150	4150	0
282	20250319	172200	14985114654	4150	4150	4150	4150	0
283	20250319	172100	14985114654	4150	4150	4150	4150	0
284	20250319	172000	14985114654	4150	4150	4150	4150	0
285	20250319	171900	14985114654	4150	4150	4150	4150	0
286	20250319	171800	14985114654	4150	4150	4150	4150	0
287	20250319	171700	14985114654	4150	4150	4150	4150	0
288	20250319	171600	14985114654	4150	4150	4150	4150	0
289	20250319	171500	14985114654	4150	4150	4150	4150	0
290	20250319	171400	14985114654	4150	4150	4150	4150	0
291	20250319	171300	14985114654	4150	4150	4150	4150	0
292	20250319	171200	14985114654	4150	4150	4150	4150	0
293	20250319	171100	14985114654	4150	4150	4150	4150	0
294	20250319	171000	14985114654	4150	4150	4150	4150	0
295	20250319	170900	14985114654	4150	4150	4150	4150	0
296	20250319	170800	14985114654	4150	4150	4150	4150	0
297	20250319	170700	14985114654	4150	4150	4150	4150	0
298	20250319	170600	14985114654	4150	4150	4150	4150	0
299	20250319	170500	14985114654	4150	4150	4150	4150	0
300	20250319	170400	14985114654	4150	4150	4150	4150	0
301	20250319	170300	14985114654	4150	4150	4150	4150	0
302	20250319	170200	14985114654	4150	4150	4150	4150	33184
303	20250319	170100	14985114654	4150	4150	4150	4150	0
304	20250319	170000	14985114654	4150	4150	4150	4150	0
305	20250319	165900	14985114654	4150	4150	4150	4150	0
306	20250319	165800	14985114654	4150	4150	4150	4150	0
307	20250319	165700	14985114654	4150	4150	4150	4150	0
308	20250319	165600	14985114654	4150	4150	4150	4150	0
309	20250319	165500	14985114654	4150	4150	4150	4150	0
310	20250319	165400	14985114654	4150	4150	4150	4150	0
311	20250319	165300	14985114654	4150	4150	4150	4150	0
312	20250319	165200	14985114654	4150	4150	4150	4150	0
313	20250319	165100	14985114654	4150	4150	4150	4150	0
314	20250319	165000	14985114654	4150	4150	4150	4150	0
315	20250319	164900	14985114654	4150	4150	4150	4150	0
316	20250319	164800	14985114654	4150	4150	4150	4150	0
317	20250319	164700	14985114654	4150	4150	4150	4150	0
318	20250319	164600	14985114654	4150	4150	4150	4150	0
319	20250319	164500	14985114654	4150	4150	4150	4150	0
320	20250319	164400	14985114654	4150	4150	4150	4150	0
321	20250319	164300	14985114654	4150	4150	4150	4150	0
322	20250319	164200	14985114654	4150	4150	4150	4150	0
323	20250319	164100	14985114654	4150	4150	4150	4150	0
324	20250319	164000	14985114654	4150	4150	4150	4150	0
325	20250319	163900	14985114654	4150	4150	4150	4150	0
326	20250319	163800	14985114654	4150	4150	4150	4150	0
327	20250319	163700	14985114654	4150	4150	4150	4150	0
328	20250319	163600	14985114654	4150	4150	4150	4150	0
329	20250319	163500	14985114654	4150	4150	4150	4150	0
330	20250319	163400	14985114654	4150	4150	4150	4150	0
331	20250319	163300	14985114654	4150	4150	4150	4150	0
332	20250319	163200	14985114654	4150	4150	4150	4150	33184
333	20250319	163100	14985114654	4150	4150	4150	4150	0
334	20250319	163000	14985114654	4150	4150	4150	4150	0
335	20250319	162900	14985114654	4150	4150	4150	4150	0
336	20250319	162800	14985114654	4150	4150	4150	4150	0
337	20250319	162700	14985114654	4150	4150	4150	4150	0
338	20250319	162600	14985114654	4150	4150	4150	4150	0
339	20250319	162500	14985114654	4150	4150	4150	4150	0
340	20250319	162400	14985114654	4150	4150	4150	4150	0
341	20250319	162300	14985114654	4150	4150	4150	4150	0
342	20250319	162200	14985114654	4150	4150	4150	4150	0
343	20250319	162100	14985114654	4150	4150	4150	4150	0
344	20250319	162000	14985114654	4150	4150	4150	4150	0
345	20250319	161900	14985114654	4150	4150	4150	4150	0
346	20250319	161800	14985114654	4150	4150	4150	4150	0
347	20250319	161700	14985114654	4150	4150	4150	4150	0
348	20250319	161600	14985114654	4150	4150	4150	4150	0
349	20250319	161500	14985114654	4150	4150	4150	4150	0
350	20250319	161400	14985114654	4150	4150	4150	4150	0
351	20250319	161300	14985114654	4150	4150	4150	4150	0
352	20250319	161200	14985114654	4150	4150	4150	4150	0
353	20250319	161100	14985114654	4150	4150	4150	4150	0
354	20250319	161000	14985114654	4150	4150	4150	4150	0
355	20250319	160900	14985114654	4150	4150	4150	4150	0
356	20250319	160800	14985114654	4150	4150	4150	4150	0
357	20250319	160700	14985114654	4150	4150	4150	4150	0
358	20250319	160600	14985114654	4150	4150	4150	4150	0
359	20250319	160500	14985114654	4150	4150	4150	4150	0
360	20250319	160400	14985114654	4150	4150	4150	4150	0
361	20250319	160300	14985114654	4150	4150	4150	4150	0
362	20250319	160200	14985114654	4150	4150	4150	4150	33184
363	20250319	160100	14985114654	4150	4150	4150	4150	0
364	20250319	160000	14985114654	4150	4150	4150	4150	0
365	20250319	155900	14985114654	4150	4150	4150	4150	0
366	20250319	155800	14985114654	4150	4150	4150	4150	0
367	20250319	155700	14985114654	4150	4150	4150	4150	0
368	20250319	155600	14985114654	4150	4150	4150	4150	0
369	20250319	155500	14985114654	4150	4150	4150	4150	0
370	20250319	155400	14985114654	4150	4150	4150	4150	0
371	20250319	155300	14985114654	4150	4150	4150	4150	0
372	20250319	155200	14985114654	4150	4150	4150	4150	0
373	20250319	155100	14985114654	4150	4150	4150	4150	0
374	20250319	155000	14985114654	4150	4150	4150	4150	0
375	20250319	154900	14985114654	4150	4150	4150	4150	0
376	20250319	154800	14985114654	4150	4150	4150	4150	0
377	20250319	154700	14985114654	4150	4150	4150	4150	0
378	20250319	154600	14985114654	4150	4150	4150	4150	0
379	20250319	154500	14985114654	4150	4150	4150	4150	0
380	20250319	154400	14985114654	4150	4150	4150	4150	0
381	20250319	154300	14985114654	4150	4150	4150	4150	0
382	20250319	154200	14985114654	4150	4150	4150	4150	0
383	20250319	154100	14985114654	4150	4150	4150	4150	0
384	20250319	154000	14985114654	4150	4150	4150	4150	0
385	20250319	153900	14985114654	4150	4150	4150	4150	0
386	20250319	153800	14985114654	4150	4150	4150	4150	0
387	20250319	153700	14985114654	4150	4150	4150	4150	0
388	20250319	153600	14985114654	4150	4150	4150	4150	0
389	20250319	153500	14985114654	4150	4150	4150	4150	0
390	20250319	153400	14985114654	4150	4150	4150	4150	0
391	20250319	153300	14985114654	4150	4150	4150	4150	0
392	20250319	153200	14985114654	4150	4150	4150	4150	33184
393	20250319	153100	14985114654	4150	4150	4150	4150	0
394	20250319	153000	14985114654	4150	4150	4150	4150	33184
395	20250319	152900	14847401054	4140	4140	4140	4140	0
396	20250319	152800	14847401054	4140	4140	4140	4140	0
397	20250319	152700	14847401054	4140	4140	4140	4140	0
398	20250319	152600	14847401054	4140	4140	4140	4140	0
399	20250319	152500	14847401054	4140	4140	4140	4140	0
400	20250319	152400	14847401054	4140	4140	4140	4140	0
401	20250319	152300	14847401054	4140	4140	4140	4140	0
402	20250319	152200	14847401054	4140	4140	4140	4140	0
403	20250319	152100	14847401054	4140	4140	4140	4140	0
404	20250319	152000	14847401054	4140	4140	4140	4140	0
405	20250319	151900	14847401054	4140	4145	4145	4135	7271
406	20250319	151800	14817306684	4135	4130	4150	4120	16403
407	20250319	151700	14749433389	4125	4155	4160	4125	15425
408	20250319	151600	14685550419	4155	4180	4180	4155	5239
409	20250319	151500	14663767119	4175	4175	4185	4160	12822
410	20250319	151400	14610330744	4165	4165	4180	4160	4180
411	20250319	151300	14592916979	4165	4170	4170	4165	774
412	20250319	151200	14589693059	4165	4160	4170	4155	5317
413	20250319	151100	14567568849	4160	4160	4170	4160	4949
414	20250319	151000	14546965993	4160	4160	4175	4150	3512
415	20250319	150900	14532364223	4155	4185	4185	4150	11448
416	20250319	150800	14484751623	4185	4150	4185	4140	35779
417	20250319	150700	14336060103	4155	4160	4170	4150	9457
418	20250319	150600	14296724103	4160	4150	4170	4140	11270
419	20250319	150500	14249877169	4150	4150	4165	4130	37775
420	20250319	150400	14093280646	4155	4200	4207	4140	34204
421	20250319	150300	13950664981	4200	4230	4230	4190	20883
422	20250319	150200	13862732446	4225	4210	4290	4205	36420
423	20250319	150100	13708093601	4205	4195	4255	4190	32642
424	20250319	150000	13570203181	4190	4190	4200	4185	10662
425	20250319	145900	13525525970	4190	4185	4220	4170	17317
426	20250319	145800	13452829838	4190	4200	4220	4175	16952
427	20250319	145700	13381729158	4205	4215	4225	4180	10136
428	20250319	145600	13339177418	4215	4225	4240	4175	54060
429	20250319	145500	13112056033	4220	4235	4235	4185	53883
430	20250319	145400	12885234768	4235	4245	4270	4220	27951
431	20250319	145300	12766829853	4240	4245	4265	4220	41302
432	20250319	145200	12591678233	4255	4295	4350	4215	104858
433	20250319	145100	12145042318	4305	4305	4365	4295	83330
434	20250319	145000	11784236825	4305	4270	4395	4240	143443
435	20250319	144900	11168047205	4265	4550	4555	4240	298783
436	20250319	144800	9869705271	4555	4610	4670	4545	156295
437	20250319	144700	9148141691	4610	4560	4675	4560	217536
438	20250319	144600	8142287142	4565	4555	4630	4540	89936
439	20250319	144500	7730378770	4570	4610	4640	4545	183933
440	20250319	144400	6887926206	4615	4445	4665	4435	454473
441	20250319	144300	4802501557	4445	4415	4485	4415	166398
442	20250319	144200	4060848340	4415	4405	4470	4380	240769
443	20250319	144100	2995153948	4350	4350	4350	4350	0
444	20250319	144000	2995153948	4350	4130	4350	4130	96608
445	20250319	143900	2581972538	4135	4160	4160	4130	9701
446	20250319	143800	2541783053	4160	4150	4160	4135	8836
447	20250319	143700	2505117538	4160	4105	4170	4105	20823
448	20250319	143600	2418592673	4105	4122	4125	4105	8045
449	20250319	143500	2385507926	4120	4135	4140	4120	5316
450	20250319	143400	2363553766	4135	4130	4142	4120	6780
451	20250319	143300	2335543595	4130	4130	4145	4125	9847
452	20250319	143200	2294826202	4130	4165	4200	4130	20930
453	20250319	143100	2207900547	4175	4090	4215	4065	31538
454	20250319	143000	2077623178	4110	4085	4110	4070	13112
455	20250319	142900	2024041298	4070	4125	4135	4060	46536
456	20250319	142800	1833364064	4115	4250	4300	4090	108864
457	20250319	142700	1378403345	4240	4190	4295	4145	112256
458	20250319	142600	904421397	4190	4080	4270	4080	85599
459	20250319	142500	548154867	4075	4075	4085	4065	3448
460	20250319	142400	534110407	4075	4050	4075	4050	5635
461	20250319	142300	511202087	4050	4045	4050	4045	6
462	20250319	142200	511177812	4040	4030	4040	4030	404
463	20250319	142100	509546942	4030	4030	4030	4030	0
464	20250319	142000	509546942	4030	4030	4030	4030	45
465	20250319	141900	509365592	4037	4037	4037	4037	1
466	20250319	141800	509361555	4040	4040	4040	4030	28
467	20250319	141700	509248695	4040	4037	4050	4037	152
468	20250319	141600	508633128	4025	4020	4070	4020	4243
469	20250319	141500	491391338	4020	4020	4020	4020	20
470	20250319	141400	491310938	4020	4045	4050	4020	323
471	20250319	141300	490003403	4045	4030	4075	4000	9236
472	20250319	141200	452667643	4030	4035	4035	4030	2741
473	20250319	141100	441619833	4035	4010	4035	4010	2329
474	20250319	141000	432248988	4015	4005	4015	4005	775
475	20250319	140900	429140778	4005	4005	4005	4005	40
476	20250319	140800	428980578	4010	4005	4010	4005	211
477	20250319	140700	428135518	4005	4005	4005	4005	103
478	20250319	140600	427723003	4005	4005	4005	4005	132
479	20250319	140500	427194343	4005	4005	4005	4005	0
480	20250319	140400	427194343	4005	4005	4005	4005	0
481	20250319	140300	427194343	4005	4005	4005	4005	5
482	20250319	140200	427174318	3990	3990	3990	3990	0
483	20250319	140100	427174318	3990	3990	3990	3990	200
484	20250319	140000	426376318	3990	3990	3990	3990	0
485	20250319	135900	426376318	3990	4000	4000	3990	1500
486	20250319	135800	420383088	4000	4000	4000	4000	357
487	20250319	135700	418955088	4000	4000	4000	4000	130
488	20250319	135600	418435088	4000	4000	4000	4000	400
489	20250319	135500	416835088	4000	4000	4005	4000	346
490	20250319	135400	415450593	4005	4005	4005	4005	0
491	20250319	135300	415450593	4005	4005	4005	4005	1
492	20250319	135200	415446588	4000	4000	4000	4000	400
493	20250319	135100	413846588	4005	4005	4005	4005	0
494	20250319	135000	413846588	4005	4005	4005	4005	103
495	20250319	134900	413434073	4005	4005	4005	4005	99
496	20250319	134800	413037578	4010	4000	4010	4000	200
497	20250319	134700	412236578	4000	4000	4000	4000	600
498	20250319	134600	409836578	4000	4010	4010	4000	3041
499	20250319	134500	397652168	4010	4000	4010	4000	3776
500	20250319	134400	382517563	3995	3990	3995	3990	1306
501	20250319	134300	377304158	3990	3990	3990	3990	25
502	20250319	134200	377204408	3970	3970	3970	3970	0
503	20250319	134100	377204408	3970	3995	3995	3970	501
504	20250319	134000	375213963	3995	3995	3995	3995	6
505	20250319	133900	375189993	3990	3990	3990	3990	0
506	20250319	133800	375189993	3990	3990	3990	3990	459
507	20250319	133700	373358583	3990	3990	3990	3990	29
508	20250319	133600	373242873	4000	3970	4000	3970	4971
509	20250319	133500	353396558	3975	3975	3975	3970	22
510	20250319	133400	353309193	3980	3980	3980	3980	0
511	20250319	133300	353309193	3980	3980	3980	3980	5
512	20250319	133200	353289293	3970	3975	3975	3970	1552
513	20250319	133100	347125818	3980	3975	3980	3975	24
514	20250319	133000	347030398	3980	3980	3980	3980	627
515	20250319	132900	344534938	3980	3980	3980	3980	1578
516	20250319	132800	338254498	3980	3980	3980	3980	1290
517	20250319	132700	333120298	3970	3970	3970	3970	0
518	20250319	132600	333120298	3970	3970	3970	3970	0
519	20250319	132500	333120298	3970	3970	3970	3970	51
520	20250319	132400	332917828	3970	3970	3970	3970	434
521	20250319	132300	331194848	3970	3970	3970	3970	0
522	20250319	132200	331194848	3970	3970	3970	3970	1549
523	20250319	132100	325045318	3970	3967	3970	3967	400
524	20250319	132000	323457372	3967	3967	3967	3967	0
525	20250319	131900	323457372	3967	3967	3967	3967	2
526	20250319	131800	323449438	3965	3965	3965	3965	650
527	20250319	131700	320872188	3965	3965	3965	3965	0
528	20250319	131600	320872188	3965	3965	3965	3965	50
529	20250319	131500	320673938	3967	3967	3967	3967	0
530	20250319	131400	320673938	3967	3975	3975	3967	1744
531	20250319	131300	313747637	3975	3975	3975	3975	195
532	20250319	131200	312972512	3975	3975	3975	3975	0
533	20250319	131100	312972512	3975	3975	3975	3975	0
534	20250319	131000	312972512	3975	3975	3975	3975	100
535	20250319	130900	312575012	3980	3980	3980	3980	0
536	20250319	130800	312575012	3980	3980	3980	3980	30
537	20250319	130700	312455612	3980	3980	3980	3980	0
538	20250319	130600	312455612	3980	3980	3980	3980	2
539	20250319	130500	312447652	3975	3975	3975	3975	0
540	20250319	130400	312447652	3975	3975	3975	3975	5
541	20250319	130300	312427777	3975	3975	3975	3975	0
542	20250319	130200	312427777	3975	3975	3975	3975	0
543	20250319	130100	312427777	3975	3975	3975	3975	0
544	20250319	130000	312427777	3975	3975	3975	3975	0
545	20250319	125900	312427777	3975	3975	3975	3975	25
546	20250319	125800	312328402	3975	3975	3975	3975	0
547	20250319	125700	312328402	3975	3990	3990	3975	2085
548	20250319	125600	304038232	3990	3990	3990	3990	11
549	20250319	125500	303994342	3985	3985	3985	3985	140
550	20250319	125400	303436442	3985	3985	3985	3985	0
551	20250319	125300	303436442	3985	3985	3985	3985	345
552	20250319	125200	302061617	3980	3980	3980	3980	50
553	20250319	125100	301862617	3985	3985	3985	3985	0
554	20250319	125000	301862617	3985	3985	3985	3985	0
555	20250319	124900	301862617	3985	3985	3985	3985	1
556	20250319	124800	301858632	3980	3980	3980	3980	10
557	20250319	124700	301818832	3980	3980	3980	3980	500
558	20250319	124600	299828832	3985	3985	3985	3985	175
559	20250319	124500	299131457	3985	3980	3985	3980	69
560	20250319	124400	298856812	3980	3980	3980	3980	16
561	20250319	124300	298793132	3980	3980	3980	3980	0
562	20250319	124200	298793132	3980	3980	3980	3980	6
563	20250319	124100	298769252	3980	3980	3980	3980	0
564	20250319	124000	298769252	3980	3975	3980	3975	2
565	20250319	123900	298761297	3975	3975	3975	3975	0
566	20250319	123800	298761297	3975	3980	3980	3975	200
567	20250319	123700	297966287	3980	3980	3980	3980	500
568	20250319	123600	295976287	3980	3975	3980	3975	9
569	20250319	123500	295940497	3985	3985	3985	3985	29
570	20250319	123400	295824932	3980	3980	3980	3980	2
571	20250319	123300	295816972	3985	3980	3985	3980	106
572	20250319	123200	295394612	3980	3975	3980	3975	5
573	20250319	123100	295374722	3975	3975	3975	3975	10
574	20250319	123000	295334972	3970	3970	3970	3970	0
575	20250319	122900	295334972	3970	3970	3970	3970	124
576	20250319	122800	294842692	3970	3970	3970	3970	6
577	20250319	122700	294818872	3970	3970	3970	3970	0
578	20250319	122600	294818872	3970	3970	3970	3970	4
579	20250319	122500	294802992	3970	3970	3970	3970	0
580	20250319	122400	294802992	3970	3970	3970	3970	0
581	20250319	122300	294802992	3970	3970	3970	3970	0
582	20250319	122200	294802992	3970	3970	3970	3970	0
583	20250319	122100	294802992	3970	3970	3970	3970	0
584	20250319	122000	294802992	3970	3970	3970	3970	0
585	20250319	121900	294802992	3970	3970	3970	3970	0
586	20250319	121800	294802992	3970	3970	3970	3970	0
587	20250319	121700	294802992	3970	3970	3970	3970	0
588	20250319	121600	294802992	3970	3975	3975	3970	1272
589	20250319	121500	289752162	3985	3985	3985	3985	0
590	20250319	121400	289752162	3985	3985	3985	3985	100
591	20250319	121300	289353662	3985	3975	3985	3975	6
592	20250319	121200	289329792	3975	3975	3975	3975	0
593	20250319	121100	289329792	3975	3975	3975	3975	430
594	20250319	121000	287620542	3980	3980	3980	3980	0
595	20250319	120900	287620542	3980	3980	3980	3980	0
596	20250319	120800	287620542	3980	3980	3980	3980	1
597	20250319	120700	287616562	3975	3975	3975	3975	0
598	20250319	120600	287616562	3975	3975	3975	3975	0
599	20250319	120500	287616562	3975	3980	3980	3975	1137
600	20250319	120400	283096982	3975	3975	3975	3975	0
601	20250319	120300	283096982	3975	3975	3975	3975	0
602	20250319	120200	283096982	3975	3975	3975	3975	0
603	20250319	120100	283096982	3975	3975	3975	3975	5
604	20250319	120000	283077107	3975	3975	3975	3975	38
605	20250319	115900	282926057	3980	3980	3980	3980	0
606	20250319	115800	282926057	3980	3980	3980	3980	0
607	20250319	115700	282926057	3980	3980	3980	3980	0
608	20250319	115600	282926057	3980	3980	3980	3980	0
609	20250319	115500	282926057	3980	3980	3980	3980	0
610	20250319	115400	282926057	3980	3980	3980	3980	1
611	20250319	115300	282922077	3980	3980	3980	3980	0
612	20250319	115200	282922077	3980	3980	3980	3980	82
613	20250319	115100	282595717	3985	3985	3985	3985	0
614	20250319	115000	282595717	3985	3980	3985	3980	99
615	20250319	114900	282201572	3980	3985	3985	3980	185
616	20250319	114800	281464372	3985	3985	3985	3985	7
617	20250319	114700	281436477	3985	3985	3985	3985	1
618	20250319	114600	281432492	3985	3985	3985	3985	0
619	20250319	114500	281432492	3985	3985	3985	3985	0
620	20250319	114400	281432492	3985	3985	3985	3985	37
621	20250319	114300	281285047	3990	3990	3990	3990	0
622	20250319	114200	281285047	3990	3990	3990	3990	0
623	20250319	114100	281285047	3990	3990	3990	3990	10
624	20250319	114000	281245147	3990	3990	3990	3990	0
625	20250319	113900	281245147	3990	3980	3990	3980	665
626	20250319	113800	278593962	3975	3975	3975	3975	1152
627	20250319	113700	274014762	3975	3975	3975	3975	1
628	20250319	113600	274010787	3975	3975	3975	3975	607
629	20250319	113500	271597962	3975	3975	3975	3975	180
630	20250319	113400	270882462	3970	3970	3970	3970	753
631	20250319	113300	267893052	3970	3970	3970	3970	222
632	20250319	113200	267011712	3970	3970	3970	3970	433
633	20250319	113100	265292702	3967	3967	3967	3967	1
634	20250319	113000	265288735	3970	3970	3970	3970	2
635	20250319	112900	265280795	3970	3970	3970	3970	202
636	20250319	112800	264478855	3967	3967	3967	3967	17
637	20250319	112700	264411416	3967	3967	3967	3967	5
638	20250319	112600	264391581	3967	3967	3967	3967	541
639	20250319	112500	262245434	3965	3965	3965	3965	0
640	20250319	112400	262245434	3965	3965	3965	3965	132
641	20250319	112300	261722054	3965	3965	3965	3965	0
642	20250319	112200	261722054	3965	3965	3965	3965	0
643	20250319	112100	261722054	3965	3965	3965	3965	525
644	20250319	112000	259640429	3970	3970	3970	3970	0
645	20250319	111900	259640429	3970	3970	3970	3970	0
646	20250319	111800	259640429	3970	3970	3970	3970	5
647	20250319	111700	259620579	3970	3970	3970	3970	1
648	20250319	111600	259616609	3965	3965	3965	3965	379
649	20250319	111500	258113874	3965	3965	3965	3965	0
650	20250319	111400	258113874	3965	3965	3965	3965	90
651	20250319	111300	257757024	3965	3970	3970	3965	120
652	20250319	111200	257281174	3970	3970	3970	3970	0
653	20250319	111100	257281174	3970	3970	3970	3970	1
654	20250319	111000	257277204	3970	3965	3970	3965	301
655	20250319	110900	256083734	3970	3970	3970	3970	284
656	20250319	110800	254956254	3965	3965	3965	3965	0
657	20250319	110700	254956254	3965	3965	3965	3965	0
658	20250319	110600	254956254	3965	3965	3965	3965	141
659	20250319	110500	254397189	3965	3960	3965	3960	77
660	20250319	110400	254092264	3960	3965	3965	3960	1709
661	20250319	110300	247318534	3970	3970	3970	3970	0
662	20250319	110200	247318534	3970	3970	3970	3970	3
663	20250319	110100	247306624	3965	3965	3965	3965	0
664	20250319	110000	247306624	3965	3965	3965	3965	0
665	20250319	105900	247306624	3965	3970	3970	3965	558
666	20250319	105800	245094149	3970	3970	3970	3970	0
667	20250319	105700	245094149	3970	3965	3970	3965	257
668	20250319	105600	244075139	3965	3965	3965	3965	10
669	20250319	105500	244035489	3965	3970	3970	3965	570
670	20250319	105400	241774009	3970	3970	3970	3970	0
671	20250319	105300	241774009	3970	3970	3970	3970	314
672	20250319	105200	240527429	3970	3970	3970	3970	0
673	20250319	105100	240527429	3970	3970	3970	3970	149
674	20250319	105000	239935899	3965	3965	3965	3965	11
675	20250319	104900	239892284	3970	3970	3970	3970	0
676	20250319	104800	239892284	3970	3970	3970	3970	0
677	20250319	104700	239892284	3970	3970	3970	3970	0
678	20250319	104600	239892284	3970	3970	3970	3970	2
679	20250319	104500	239884344	3970	3970	3970	3970	0
680	20250319	104400	239884344	3970	3970	3970	3970	5
681	20250319	104300	239864494	3965	3965	3965	3965	2
682	20250319	104200	239856564	3965	3965	3965	3965	1331
683	20250319	104100	234579149	3965	3965	3965	3965	1089
684	20250319	104000	230261264	3965	3965	3965	3965	962
685	20250319	103900	226446934	3955	3955	3955	3955	0
686	20250319	103800	226446934	3955	3955	3955	3955	987
687	20250319	103700	222543349	3955	3960	3960	3955	26
688	20250319	103600	222440509	3955	3955	3955	3955	11
689	20250319	103500	222397004	3955	3955	3955	3955	73
690	20250319	103400	222108289	3955	3955	3955	3955	400
691	20250319	103300	220526289	3955	3955	3955	3955	300
692	20250319	103200	219339789	3970	3960	3970	3955	1237
693	20250319	103100	214443724	3960	3960	3960	3960	5
694	20250319	103000	214423924	3965	3965	3965	3965	0
695	20250319	102900	214423924	3965	3965	3965	3965	10
696	20250319	102800	214384274	3970	3970	3970	3970	1
697	20250319	102700	214380304	3960	3970	3970	3960	4
698	20250319	102600	214364434	3970	3970	3970	3970	0
699	20250319	102500	214364434	3970	3970	3970	3970	1
700	20250319	102400	214360464	3960	3960	3960	3960	0
701	20250319	102300	214360464	3960	3960	3960	3960	1124
702	20250319	102200	209909424	3960	3960	3960	3960	6
703	20250319	102100	209885664	3970	3970	3970	3970	0
704	20250319	102000	209885664	3970	3970	3970	3970	500
705	20250319	101900	207900664	3970	3970	3970	3970	0
706	20250319	101800	207900664	3970	3955	3970	3950	105
707	20250319	101700	207485504	3955	3955	3955	3955	485
708	20250319	101600	205567329	3955	3965	3965	3955	11
709	20250319	101500	205523814	3955	3970	3970	3955	19
710	20250319	101400	205448639	3970	3952	3970	3952	176
711	20250319	101300	204752844	3950	3960	3960	3950	753
712	20250319	101200	201774474	3970	3970	3970	3970	945
713	20250319	101100	198022824	3965	3965	3965	3965	10
714	20250319	101000	197983174	3965	3965	3965	3965	1
715	20250319	100900	197979209	3960	3960	3960	3960	0
716	20250319	100800	197979209	3960	3970	3970	3960	47
717	20250319	100700	197792989	3970	3960	3970	3960	52
718	20250319	100600	197586559	3955	3955	3955	3955	26
719	20250319	100500	197483729	3955	3955	3955	3955	220
720	20250319	100400	196613629	3955	3960	3965	3955	24
721	20250319	100300	196518594	3965	3965	3965	3965	1
722	20250319	100200	196514629	3955	3965	3965	3955	713
723	20250319	100100	193691999	3965	3965	3965	3965	9
724	20250319	100000	193656314	3965	3965	3965	3965	118
725	20250319	095900	193188444	3970	3970	3970	3970	0
726	20250319	095800	193188444	3970	3970	3970	3970	1
727	20250319	095700	193184474	3970	3970	3970	3970	0
728	20250319	095600	193184474	3970	3970	3970	3970	43
729	20250319	095500	193013764	3970	3970	3970	3970	1
730	20250319	095400	193009794	3970	3970	3970	3970	2
731	20250319	095300	193001854	3970	3970	3970	3970	355
732	20250319	095200	191592504	3970	3970	3970	3970	548
733	20250319	095100	189416944	3970	3970	3970	3970	257
734	20250319	095000	188396654	3970	3960	3970	3960	378
735	20250319	094900	186896274	3960	3960	3960	3960	0
736	20250319	094800	186896274	3960	3960	3960	3960	376
737	20250319	094700	185407314	3960	3960	3960	3960	0
738	20250319	094600	185407314	3960	3970	3970	3960	1079
739	20250319	094500	181133254	3970	3970	3970	3970	103
740	20250319	094400	180724344	3970	3970	3970	3965	782
741	20250319	094300	177621189	3975	3975	3975	3975	0
742	20250319	094200	177621189	3975	3975	3975	3965	1363
743	20250319	094100	172211764	3965	3970	3975	3965	945
744	20250319	094000	168460719	3975	3975	3975	3975	40
745	20250319	093900	168301719	3975	3985	3985	3975	388
746	20250319	093800	166757684	3985	3980	3985	3980	153
747	20250319	093700	166148244	3985	3990	3990	3985	348
748	20250319	093600	164761389	3990	4005	4005	3985	1135
749	20250319	093500	160232984	4005	4005	4005	4005	6
750	20250319	093400	160208954	3990	4005	4005	3990	22
751	20250319	093300	160121129	4000	4020	4025	3990	589
752	20250319	093200	157753714	4000	4020	4020	4000	225
753	20250319	093100	156851989	4015	3970	4030	3970	5230
754	20250319	093000	135912499	3970	3975	3990	3970	2140
755	20250319	092900	127376294	3980	3985	3985	3975	1112
756	20250319	092800	122949539	3985	3980	3985	3980	930
757	20250319	092700	119247989	3980	3980	4000	3980	4109
758	20250319	092600	102820709	3980	3970	3980	3970	610
759	20250319	092500	100393009	3970	3940	3985	3935	2954
760	20250319	092400	88754769	3950	3950	3950	3950	55
761	20250319	092300	88537519	3930	3945	3945	3930	298
762	20250319	092200	87365959	3945	3925	3945	3925	9954
763	20250319	092100	48248329	3930	3930	3930	3930	1023
764	20250319	092000	44227939	3930	3930	3935	3930	896
765	20250319	091900	40706214	3930	3935	3935	3930	165
766	20250319	091800	40057679	3935	3935	3935	3935	49
767	20250319	091700	39864864	3935	3935	3935	3935	80
768	20250319	091600	39550064	3942	3942	3942	3942	1
769	20250319	091500	39546122	3940	3940	3940	3940	71
770	20250319	091400	39266382	3940	3930	3940	3930	25
771	20250319	091300	39167912	3930	3930	3935	3925	1924
772	20250319	091200	31613247	3940	3930	3940	3930	255
773	20250319	091100	30611027	3930	3950	3950	3930	1581
774	20250319	091000	24384327	3940	3945	3945	3930	926
775	20250319	090900	20739982	3935	3940	3940	3935	2049
776	20250319	090800	12669237	3942	3960	3960	3942	1493
777	20250319	090700	6773590	3950	3960	3960	3950	2
778	20250319	090600	6765680	3960	3960	3960	3960	0
779	20250319	090500	6765680	3960	3945	3960	3945	669
780	20250319	090400	4122605	3945	3940	3945	3940	174
781	20250319	090300	3436195	3945	3945	3945	3945	3
782	20250319	090200	3424360	3945	3945	3945	3940	584
783	20250319	090100	1121705	3940	3940	3940	3940	101
784	20250319	090000	723765	3955	3955	3955	3955	183