KissMeData/417500/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212700	1719062800	4990	4990	4990	4990	6999
3	20240319	212600	1719062800	4990	4990	4990	4990	0
4	20240319	212500	1719062800	4990	4990	4990	4990	0
5	20240319	212400	1719062800	4990	4990	4990	4990	0
6	20240319	212300	1719062800	4990	4990	4990	4990	0
7	20240319	212200	1719062800	4990	4990	4990	4990	0
8	20240319	212100	1719062800	4990	4990	4990	4990	0
9	20240319	212000	1719062800	4990	4990	4990	4990	0
10	20240319	211900	1719062800	4990	4990	4990	4990	0
11	20240319	211800	1719062800	4990	4990	4990	4990	0
12	20240319	211700	1719062800	4990	4990	4990	4990	0
13	20240319	211600	1719062800	4990	4990	4990	4990	0
14	20240319	211500	1719062800	4990	4990	4990	4990	0
15	20240319	211400	1719062800	4990	4990	4990	4990	0
16	20240319	211300	1719062800	4990	4990	4990	4990	0
17	20240319	211200	1719062800	4990	4990	4990	4990	0
18	20240319	211100	1719062800	4990	4990	4990	4990	0
19	20240319	211000	1719062800	4990	4990	4990	4990	0
20	20240319	210900	1719062800	4990	4990	4990	4990	0
21	20240319	210800	1719062800	4990	4990	4990	4990	0
22	20240319	210700	1719062800	4990	4990	4990	4990	0
23	20240319	210600	1719062800	4990	4990	4990	4990	0
24	20240319	210500	1719062800	4990	4990	4990	4990	0
25	20240319	210400	1719062800	4990	4990	4990	4990	0
26	20240319	210300	1719062800	4990	4990	4990	4990	0
27	20240319	210200	1719062800	4990	4990	4990	4990	0
28	20240319	210100	1719062800	4990	4990	4990	4990	0
29	20240319	210000	1719062800	4990	4990	4990	4990	0
30	20240319	205900	1719062800	4990	4990	4990	4990	0
31	20240319	205800	1719062800	4990	4990	4990	4990	0
32	20240319	205700	1719062800	4990	4990	4990	4990	6999
33	20240319	205600	1719062800	4990	4990	4990	4990	0
34	20240319	205500	1719062800	4990	4990	4990	4990	0
35	20240319	205400	1719062800	4990	4990	4990	4990	0
36	20240319	205300	1719062800	4990	4990	4990	4990	0
37	20240319	205200	1719062800	4990	4990	4990	4990	0
38	20240319	205100	1719062800	4990	4990	4990	4990	0
39	20240319	205000	1719062800	4990	4990	4990	4990	0
40	20240319	204900	1719062800	4990	4990	4990	4990	0
41	20240319	204800	1719062800	4990	4990	4990	4990	0
42	20240319	204700	1719062800	4990	4990	4990	4990	0
43	20240319	204600	1719062800	4990	4990	4990	4990	0
44	20240319	204500	1719062800	4990	4990	4990	4990	0
45	20240319	204400	1719062800	4990	4990	4990	4990	0
46	20240319	204300	1719062800	4990	4990	4990	4990	0
47	20240319	204200	1719062800	4990	4990	4990	4990	0
48	20240319	204100	1719062800	4990	4990	4990	4990	0
49	20240319	204000	1719062800	4990	4990	4990	4990	0
50	20240319	203900	1719062800	4990	4990	4990	4990	0
51	20240319	203800	1719062800	4990	4990	4990	4990	0
52	20240319	203700	1719062800	4990	4990	4990	4990	0
53	20240319	203600	1719062800	4990	4990	4990	4990	0
54	20240319	203500	1719062800	4990	4990	4990	4990	0
55	20240319	203400	1719062800	4990	4990	4990	4990	0
56	20240319	203300	1719062800	4990	4990	4990	4990	0
57	20240319	203200	1719062800	4990	4990	4990	4990	0
58	20240319	203100	1719062800	4990	4990	4990	4990	0
59	20240319	203000	1719062800	4990	4990	4990	4990	0
60	20240319	202900	1719062800	4990	4990	4990	4990	0
61	20240319	202800	1719062800	4990	4990	4990	4990	0
62	20240319	202700	1719062800	4990	4990	4990	4990	6999
63	20240319	202600	1719062800	4990	4990	4990	4990	0
64	20240319	202500	1719062800	4990	4990	4990	4990	0
65	20240319	202400	1719062800	4990	4990	4990	4990	0
66	20240319	202300	1719062800	4990	4990	4990	4990	0
67	20240319	202200	1719062800	4990	4990	4990	4990	0
68	20240319	202100	1719062800	4990	4990	4990	4990	0
69	20240319	202000	1719062800	4990	4990	4990	4990	0
70	20240319	201900	1719062800	4990	4990	4990	4990	0
71	20240319	201800	1719062800	4990	4990	4990	4990	0
72	20240319	201700	1719062800	4990	4990	4990	4990	0
73	20240319	201600	1719062800	4990	4990	4990	4990	0
74	20240319	201500	1719062800	4990	4990	4990	4990	0
75	20240319	201400	1719062800	4990	4990	4990	4990	0
76	20240319	201300	1719062800	4990	4990	4990	4990	0
77	20240319	201200	1719062800	4990	4990	4990	4990	0
78	20240319	201100	1719062800	4990	4990	4990	4990	0
79	20240319	201000	1719062800	4990	4990	4990	4990	0
80	20240319	200900	1719062800	4990	4990	4990	4990	0
81	20240319	200800	1719062800	4990	4990	4990	4990	0
82	20240319	200700	1719062800	4990	4990	4990	4990	0
83	20240319	200600	1719062800	4990	4990	4990	4990	0
84	20240319	200500	1719062800	4990	4990	4990	4990	0
85	20240319	200400	1719062800	4990	4990	4990	4990	0
86	20240319	200300	1719062800	4990	4990	4990	4990	0
87	20240319	200200	1719062800	4990	4990	4990	4990	0
88	20240319	200100	1719062800	4990	4990	4990	4990	0
89	20240319	200000	1719062800	4990	4990	4990	4990	0
90	20240319	195900	1719062800	4990	4990	4990	4990	0
91	20240319	195800	1719062800	4990	4990	4990	4990	0
92	20240319	195700	1719062800	4990	4990	4990	4990	6999
93	20240319	195600	1719062800	4990	4990	4990	4990	0
94	20240319	195500	1719062800	4990	4990	4990	4990	0
95	20240319	195400	1719062800	4990	4990	4990	4990	0
96	20240319	195300	1719062800	4990	4990	4990	4990	0
97	20240319	195200	1719062800	4990	4990	4990	4990	0
98	20240319	195100	1719062800	4990	4990	4990	4990	0
99	20240319	195000	1719062800	4990	4990	4990	4990	0
100	20240319	194900	1719062800	4990	4990	4990	4990	0
101	20240319	194800	1719062800	4990	4990	4990	4990	0
102	20240319	194700	1719062800	4990	4990	4990	4990	0
103	20240319	194600	1719062800	4990	4990	4990	4990	0
104	20240319	194500	1719062800	4990	4990	4990	4990	0
105	20240319	194400	1719062800	4990	4990	4990	4990	0
106	20240319	194300	1719062800	4990	4990	4990	4990	0
107	20240319	194200	1719062800	4990	4990	4990	4990	0
108	20240319	194100	1719062800	4990	4990	4990	4990	0
109	20240319	194000	1719062800	4990	4990	4990	4990	0
110	20240319	193900	1719062800	4990	4990	4990	4990	0
111	20240319	193800	1719062800	4990	4990	4990	4990	0
112	20240319	193700	1719062800	4990	4990	4990	4990	0
113	20240319	193600	1719062800	4990	4990	4990	4990	0
114	20240319	193500	1719062800	4990	4990	4990	4990	0
115	20240319	193400	1719062800	4990	4990	4990	4990	0
116	20240319	193300	1719062800	4990	4990	4990	4990	0
117	20240319	193200	1719062800	4990	4990	4990	4990	0
118	20240319	193100	1719062800	4990	4990	4990	4990	0
119	20240319	193000	1719062800	4990	4990	4990	4990	0
120	20240319	192900	1719062800	4990	4990	4990	4990	0
121	20240319	192800	1719062800	4990	4990	4990	4990	0
122	20240319	192700	1719062800	4990	4990	4990	4990	6999
123	20240319	192600	1719062800	4990	4990	4990	4990	0
124	20240319	192500	1719062800	4990	4990	4990	4990	0
125	20240319	192400	1719062800	4990	4990	4990	4990	0
126	20240319	192300	1719062800	4990	4990	4990	4990	0
127	20240319	192200	1719062800	4990	4990	4990	4990	0
128	20240319	192100	1719062800	4990	4990	4990	4990	0
129	20240319	192000	1719062800	4990	4990	4990	4990	0
130	20240319	191900	1719062800	4990	4990	4990	4990	0
131	20240319	191800	1719062800	4990	4990	4990	4990	0
132	20240319	191700	1719062800	4990	4990	4990	4990	0
133	20240319	191600	1719062800	4990	4990	4990	4990	0
134	20240319	191500	1719062800	4990	4990	4990	4990	0
135	20240319	191400	1719062800	4990	4990	4990	4990	0
136	20240319	191300	1719062800	4990	4990	4990	4990	0
137	20240319	191200	1719062800	4990	4990	4990	4990	0
138	20240319	191100	1719062800	4990	4990	4990	4990	0
139	20240319	191000	1719062800	4990	4990	4990	4990	0
140	20240319	190900	1719062800	4990	4990	4990	4990	0
141	20240319	190800	1719062800	4990	4990	4990	4990	0
142	20240319	190700	1719062800	4990	4990	4990	4990	0
143	20240319	190600	1719062800	4990	4990	4990	4990	0
144	20240319	190500	1719062800	4990	4990	4990	4990	0
145	20240319	190400	1719062800	4990	4990	4990	4990	0
146	20240319	190300	1719062800	4990	4990	4990	4990	0
147	20240319	190200	1719062800	4990	4990	4990	4990	0
148	20240319	190100	1719062800	4990	4990	4990	4990	0
149	20240319	190000	1719062800	4990	4990	4990	4990	0
150	20240319	185900	1719062800	4990	4990	4990	4990	0
151	20240319	185800	1719062800	4990	4990	4990	4990	0
152	20240319	185700	1719062800	4990	4990	4990	4990	6999
153	20240319	185600	1719062800	4990	4990	4990	4990	0
154	20240319	185500	1719062800	4990	4990	4990	4990	0
155	20240319	185400	1719062800	4990	4990	4990	4990	0
156	20240319	185300	1719062800	4990	4990	4990	4990	0
157	20240319	185200	1719062800	4990	4990	4990	4990	0
158	20240319	185100	1719062800	4990	4990	4990	4990	0
159	20240319	185000	1719062800	4990	4990	4990	4990	0
160	20240319	184900	1719062800	4990	4990	4990	4990	0
161	20240319	184800	1719062800	4990	4990	4990	4990	0
162	20240319	184700	1719062800	4990	4990	4990	4990	0
163	20240319	184600	1719062800	4990	4990	4990	4990	0
164	20240319	184500	1719062800	4990	4990	4990	4990	0
165	20240319	184400	1719062800	4990	4990	4990	4990	0
166	20240319	184300	1719062800	4990	4990	4990	4990	0
167	20240319	184200	1719062800	4990	4990	4990	4990	0
168	20240319	184100	1719062800	4990	4990	4990	4990	0
169	20240319	184000	1719062800	4990	4990	4990	4990	0
170	20240319	183900	1719062800	4990	4990	4990	4990	0
171	20240319	183800	1719062800	4990	4990	4990	4990	0
172	20240319	183700	1719062800	4990	4990	4990	4990	0
173	20240319	183600	1719062800	4990	4990	4990	4990	0
174	20240319	183500	1719062800	4990	4990	4990	4990	0
175	20240319	183400	1719062800	4990	4990	4990	4990	0
176	20240319	183300	1719062800	4990	4990	4990	4990	0
177	20240319	183200	1719062800	4990	4990	4990	4990	0
178	20240319	183100	1719062800	4990	4990	4990	4990	0
179	20240319	183000	1719062800	4990	4990	4990	4990	0
180	20240319	182900	1719062800	4990	4990	4990	4990	0
181	20240319	182800	1719062800	4990	4990	4990	4990	0
182	20240319	182700	1719062800	4990	4990	4990	4990	6999
183	20240319	182600	1719062800	4990	4990	4990	4990	0
184	20240319	182500	1719062800	4990	4990	4990	4990	0
185	20240319	182400	1719062800	4990	4990	4990	4990	0
186	20240319	182300	1719062800	4990	4990	4990	4990	0
187	20240319	182200	1719062800	4990	4990	4990	4990	0
188	20240319	182100	1719062800	4990	4990	4990	4990	0
189	20240319	182000	1719062800	4990	4990	4990	4990	0
190	20240319	181900	1719062800	4990	4990	4990	4990	0
191	20240319	181800	1719062800	4990	4990	4990	4990	0
192	20240319	181700	1719062800	4990	4990	4990	4990	0
193	20240319	181600	1719062800	4990	4990	4990	4990	0
194	20240319	181500	1719062800	4990	4990	4990	4990	0
195	20240319	181400	1719062800	4990	4990	4990	4990	0
196	20240319	181300	1719062800	4990	4990	4990	4990	0
197	20240319	181200	1719062800	4990	4990	4990	4990	0
198	20240319	181100	1719062800	4990	4990	4990	4990	0
199	20240319	181000	1719062800	4990	4990	4990	4990	0
200	20240319	180900	1719062800	4990	4990	4990	4990	0
201	20240319	180800	1719062800	4990	4990	4990	4990	0
202	20240319	180700	1719062800	4990	4990	4990	4990	0
203	20240319	180600	1719062800	4990	4990	4990	4990	0
204	20240319	180500	1719062800	4990	4990	4990	4990	0
205	20240319	180400	1719062800	4990	4990	4990	4990	0
206	20240319	180300	1719062800	4990	4990	4990	4990	0
207	20240319	180200	1719062800	4990	4990	4990	4990	0
208	20240319	180100	1719062800	4990	4990	4990	4990	0
209	20240319	180000	1719062800	4990	4990	4990	4990	0
210	20240319	175900	1719062800	4990	4990	4990	4990	0
211	20240319	175800	1719062800	4990	4990	4990	4990	0
212	20240319	175700	1719062800	4990	4990	4990	4990	6999
213	20240319	175600	1719062800	4990	4990	4990	4990	0
214	20240319	175500	1719062800	4990	4990	4990	4990	0
215	20240319	175400	1719062800	4990	4990	4990	4990	0
216	20240319	175300	1719062800	4990	4990	4990	4990	0
217	20240319	175200	1719062800	4990	4990	4990	4990	0
218	20240319	175100	1719062800	4990	4990	4990	4990	0
219	20240319	175000	1719062800	4990	4990	4990	4990	0
220	20240319	174900	1719062800	4990	4990	4990	4990	0
221	20240319	174800	1719062800	4990	4990	4990	4990	0
222	20240319	174700	1719062800	4990	4990	4990	4990	0
223	20240319	174600	1719062800	4990	4990	4990	4990	0
224	20240319	174500	1719062800	4990	4990	4990	4990	0
225	20240319	174400	1719062800	4990	4990	4990	4990	0
226	20240319	174300	1719062800	4990	4990	4990	4990	0
227	20240319	174200	1719062800	4990	4990	4990	4990	0
228	20240319	174100	1719062800	4990	4990	4990	4990	0
229	20240319	174000	1719062800	4990	4990	4990	4990	0
230	20240319	173900	1719062800	4990	4990	4990	4990	0
231	20240319	173800	1719062800	4990	4990	4990	4990	0
232	20240319	173700	1719062800	4990	4990	4990	4990	0
233	20240319	173600	1719062800	4990	4990	4990	4990	0
234	20240319	173500	1719062800	4990	4990	4990	4990	0
235	20240319	173400	1719062800	4990	4990	4990	4990	0
236	20240319	173300	1719062800	4990	4990	4990	4990	0
237	20240319	173200	1719062800	4990	4990	4990	4990	0
238	20240319	173100	1719062800	4990	4990	4990	4990	0
239	20240319	173000	1719062800	4990	4990	4990	4990	0
240	20240319	172900	1719062800	4990	4990	4990	4990	0
241	20240319	172800	1719062800	4990	4990	4990	4990	0
242	20240319	172700	1719062800	4990	4990	4990	4990	6999
243	20240319	172600	1719062800	4990	4990	4990	4990	0
244	20240319	172500	1719062800	4990	4990	4990	4990	0
245	20240319	172400	1719062800	4990	4990	4990	4990	0
246	20240319	172300	1719062800	4990	4990	4990	4990	0
247	20240319	172200	1719062800	4990	4990	4990	4990	0
248	20240319	172100	1719062800	4990	4990	4990	4990	0
249	20240319	172000	1719062800	4990	4990	4990	4990	0
250	20240319	171900	1719062800	4990	4990	4990	4990	0
251	20240319	171800	1719062800	4990	4990	4990	4990	0
252	20240319	171700	1719062800	4990	4990	4990	4990	0
253	20240319	171600	1719062800	4990	4990	4990	4990	0
254	20240319	171500	1719062800	4990	4990	4990	4990	0
255	20240319	171400	1719062800	4990	4990	4990	4990	0
256	20240319	171300	1719062800	4990	4990	4990	4990	0
257	20240319	171200	1719062800	4990	4990	4990	4990	0
258	20240319	171100	1719062800	4990	4990	4990	4990	0
259	20240319	171000	1719062800	4990	4990	4990	4990	0
260	20240319	170900	1719062800	4990	4990	4990	4990	0
261	20240319	170800	1719062800	4990	4990	4990	4990	0
262	20240319	170700	1719062800	4990	4990	4990	4990	0
263	20240319	170600	1719062800	4990	4990	4990	4990	0
264	20240319	170500	1719062800	4990	4990	4990	4990	0
265	20240319	170400	1719062800	4990	4990	4990	4990	0
266	20240319	170300	1719062800	4990	4990	4990	4990	0
267	20240319	170200	1719062800	4990	4990	4990	4990	0
268	20240319	170100	1719062800	4990	4990	4990	4990	0
269	20240319	170000	1719062800	4990	4990	4990	4990	0
270	20240319	165900	1719062800	4990	4990	4990	4990	0
271	20240319	165800	1719062800	4990	4990	4990	4990	0
272	20240319	165700	1719062800	4990	4990	4990	4990	6999
273	20240319	165600	1719062800	4990	4990	4990	4990	0
274	20240319	165500	1719062800	4990	4990	4990	4990	0
275	20240319	165400	1719062800	4990	4990	4990	4990	0
276	20240319	165300	1719062800	4990	4990	4990	4990	0
277	20240319	165200	1719062800	4990	4990	4990	4990	0
278	20240319	165100	1719062800	4990	4990	4990	4990	0
279	20240319	165000	1719062800	4990	4990	4990	4990	0
280	20240319	164900	1719062800	4990	4990	4990	4990	0
281	20240319	164800	1719062800	4990	4990	4990	4990	0
282	20240319	164700	1719062800	4990	4990	4990	4990	0
283	20240319	164600	1719062800	4990	4990	4990	4990	0
284	20240319	164500	1719062800	4990	4990	4990	4990	0
285	20240319	164400	1719062800	4990	4990	4990	4990	0
286	20240319	164300	1719062800	4990	4990	4990	4990	0
287	20240319	164200	1719062800	4990	4990	4990	4990	0
288	20240319	164100	1719062800	4990	4990	4990	4990	0
289	20240319	164000	1719062800	4990	4990	4990	4990	0
290	20240319	163900	1719062800	4990	4990	4990	4990	0
291	20240319	163800	1719062800	4990	4990	4990	4990	0
292	20240319	163700	1719062800	4990	4990	4990	4990	0
293	20240319	163600	1719062800	4990	4990	4990	4990	0
294	20240319	163500	1719062800	4990	4990	4990	4990	0
295	20240319	163400	1719062800	4990	4990	4990	4990	0
296	20240319	163300	1719062800	4990	4990	4990	4990	0
297	20240319	163200	1719062800	4990	4990	4990	4990	0
298	20240319	163100	1719062800	4990	4990	4990	4990	0
299	20240319	163000	1719062800	4990	4990	4990	4990	0
300	20240319	162900	1719062800	4990	4990	4990	4990	0
301	20240319	162800	1719062800	4990	4990	4990	4990	0
302	20240319	162700	1719062800	4990	4990	4990	4990	6999
303	20240319	162600	1719062800	4990	4990	4990	4990	0
304	20240319	162500	1719062800	4990	4990	4990	4990	0
305	20240319	162400	1719062800	4990	4990	4990	4990	0
306	20240319	162300	1719062800	4990	4990	4990	4990	0
307	20240319	162200	1719062800	4990	4990	4990	4990	0
308	20240319	162100	1719062800	4990	4990	4990	4990	0
309	20240319	162000	1719062800	4990	4990	4990	4990	0
310	20240319	161900	1719062800	4990	4990	4990	4990	0
311	20240319	161800	1719062800	4990	4990	4990	4990	0
312	20240319	161700	1719062800	4990	4990	4990	4990	0
313	20240319	161600	1719062800	4990	4990	4990	4990	0
314	20240319	161500	1719062800	4990	4990	4990	4990	0
315	20240319	161400	1719062800	4990	4990	4990	4990	0
316	20240319	161300	1719062800	4990	4990	4990	4990	0
317	20240319	161200	1719062800	4990	4990	4990	4990	0
318	20240319	161100	1719062800	4990	4990	4990	4990	0
319	20240319	161000	1719062800	4990	4990	4990	4990	0
320	20240319	160900	1719062800	4990	4990	4990	4990	0
321	20240319	160800	1719062800	4990	4990	4990	4990	0
322	20240319	160700	1719062800	4990	4990	4990	4990	0
323	20240319	160600	1719062800	4990	4990	4990	4990	0
324	20240319	160500	1719062800	4990	4990	4990	4990	0
325	20240319	160400	1719062800	4990	4990	4990	4990	0
326	20240319	160300	1719062800	4990	4990	4990	4990	0
327	20240319	160200	1719062800	4990	4990	4990	4990	0
328	20240319	160100	1719062800	4990	4990	4990	4990	0
329	20240319	160000	1719062800	4990	4990	4990	4990	0
330	20240319	155900	1719062800	4990	4990	4990	4990	0
331	20240319	155800	1719062800	4990	4990	4990	4990	0
332	20240319	155700	1719062800	4990	4990	4990	4990	6999
333	20240319	155600	1719062800	4990	4990	4990	4990	0
334	20240319	155500	1719062800	4990	4990	4990	4990	0
335	20240319	155400	1719062800	4990	4990	4990	4990	0
336	20240319	155300	1719062800	4990	4990	4990	4990	0
337	20240319	155200	1719062800	4990	4990	4990	4990	0
338	20240319	155100	1719062800	4990	4990	4990	4990	0
339	20240319	155000	1719062800	4990	4990	4990	4990	0
340	20240319	154900	1719062800	4990	4990	4990	4990	0
341	20240319	154800	1719062800	4990	4990	4990	4990	0
342	20240319	154700	1719062800	4990	4990	4990	4990	0
343	20240319	154600	1719062800	4990	4990	4990	4990	0
344	20240319	154500	1719062800	4990	4990	4990	4990	0
345	20240319	154400	1719062800	4990	4990	4990	4990	0
346	20240319	154300	1719062800	4990	4990	4990	4990	0
347	20240319	154200	1719062800	4990	4990	4990	4990	0
348	20240319	154100	1719062800	4990	4990	4990	4990	0
349	20240319	154000	1719062800	4990	4990	4990	4990	0
350	20240319	153900	1719062800	4990	4990	4990	4990	0
351	20240319	153800	1719062800	4990	4990	4990	4990	0
352	20240319	153700	1719062800	4990	4990	4990	4990	0
353	20240319	153600	1719062800	4990	4990	4990	4990	0
354	20240319	153500	1719062800	4990	4990	4990	4990	0
355	20240319	153400	1719062800	4990	4990	4990	4990	0
356	20240319	153300	1719062800	4990	4990	4990	4990	0
357	20240319	153200	1719062800	4990	4990	4990	4990	0
358	20240319	153100	1719062800	4990	4990	4990	4990	0
359	20240319	153000	1719062800	4990	4990	4990	4990	6999
360	20240319	152900	1684137790	5010	5010	5010	5010	0
361	20240319	152800	1684137790	5010	5010	5010	5010	0
362	20240319	152700	1684137790	5010	5010	5010	5010	0
363	20240319	152600	1684137790	5010	5010	5010	5010	0
364	20240319	152500	1684137790	5010	5010	5010	5010	0
365	20240319	152400	1684137790	5010	5010	5010	5010	0
366	20240319	152300	1684137790	5010	5010	5010	5010	0
367	20240319	152200	1684137790	5010	5010	5010	5010	0
368	20240319	152100	1684137790	5010	5010	5010	5010	0
369	20240319	152000	1684137790	5010	5010	5010	5010	0
370	20240319	151900	1684137790	5010	5010	5010	5000	861
371	20240319	151800	1679831220	5010	5010	5010	5000	60
372	20240319	151700	1679530660	5010	5010	5010	5010	1
373	20240319	151600	1679525650	5010	5000	5010	5000	311
374	20240319	151500	1677970560	5010	5000	5010	5000	623
375	20240319	151400	1674855430	5010	5010	5010	5000	1014
376	20240319	151300	1669784460	5010	5010	5020	5010	233
377	20240319	151200	1668617120	5010	5010	5020	5010	443
378	20240319	151100	1666394560	5020	5020	5020	5010	258
379	20240319	151000	1665100200	5010	5010	5010	5010	598
380	20240319	150900	1662104220	5010	5010	5010	5010	8
381	20240319	150800	1662064140	5000	5000	5000	5000	4619
382	20240319	150700	1638969140	5000	5000	5000	4995	320
383	20240319	150600	1637370430	4995	4995	4995	4990	1973
384	20240319	150500	1627515385	4995	4995	4995	4990	30
385	20240319	150400	1627365625	4995	5000	5000	4990	621
386	20240319	150300	1624265975	5000	5000	5010	5000	1045
387	20240319	150200	1619040965	5000	5000	5000	5000	1
388	20240319	150100	1619035965	4995	5000	5000	4995	605
389	20240319	150000	1616013955	4995	5000	5000	4995	239
390	20240319	145900	1614820090	5010	4990	5010	4985	1154
391	20240319	145800	1609054130	4990	4985	4990	4985	2073
392	20240319	145700	1598718875	4985	4980	4985	4975	252
393	20240319	145600	1597464070	4985	4980	4985	4980	74
394	20240319	145500	1597095335	4985	4985	4985	4980	85
395	20240319	145400	1596671885	4985	4975	4985	4975	203
396	20240319	145300	1595661100	4980	4975	4980	4975	82
397	20240319	145200	1595253130	4980	4970	4980	4970	50
398	20240319	145100	1595004620	4980	4975	4980	4970	280
399	20240319	145000	1593612620	4980	4975	4980	4975	401
400	20240319	144900	1591617640	4975	4975	4980	4970	123
401	20240319	144800	1591005930	4975	4975	4975	4975	31
402	20240319	144700	1590851705	4980	4980	4980	4975	54
403	20240319	144600	1590583020	4985	4970	4985	4970	29
404	20240319	144500	1590438770	4970	4985	4985	4970	8222
405	20240319	144400	1549550155	4985	4985	4985	4980	1464
406	20240319	144300	1542258900	4985	4985	4985	4980	388
407	20240319	144200	1540326630	4985	4980	4985	4980	955
408	20240319	144100	1535570710	4980	4985	4985	4980	52
409	20240319	144000	1535311725	4985	4980	4985	4980	32
410	20240319	143900	1535152360	4985	4985	4985	4980	87
411	20240319	143800	1534719050	4985	4975	4985	4975	959
412	20240319	143700	1529947460	4980	4980	4980	4975	168
413	20240319	143600	1529111620	4980	4975	4980	4975	849
414	20240319	143500	1524886285	4980	4980	4980	4975	222
415	20240319	143400	1523780970	4980	4970	4980	4970	584
416	20240319	143300	1520875125	4975	4970	4975	4970	589
417	20240319	143200	1517947760	4970	4970	4975	4970	122
418	20240319	143100	1517341415	4975	4970	4975	4970	445
419	20240319	143000	1515129750	4975	4970	4975	4970	88
420	20240319	142900	1514692360	4975	4970	4975	4970	88
421	20240319	142800	1514254740	4975	4970	4975	4970	7
422	20240319	142700	1514219935	4970	4975	4975	4970	1140
423	20240319	142600	1508553960	4975	4970	4975	4970	268
424	20240319	142500	1507221715	4975	4970	4975	4965	71
425	20240319	142400	1506869090	4970	4970	4970	4965	622
426	20240319	142300	1503778140	4970	4975	4975	4970	2495
427	20240319	142200	1491377705	4970	4970	4975	4970	173
428	20240319	142100	1490517890	4975	4970	4975	4970	395
429	20240319	142000	1488553205	4975	4975	4975	4970	33
430	20240319	141900	1488389185	4975	4970	4975	4970	161
431	20240319	141800	1487588960	4975	4975	4975	4970	141
432	20240319	141700	1486887875	4975	4970	4975	4970	151
433	20240319	141600	1486137400	4970	4970	4975	4970	585
434	20240319	141500	1483227410	4970	4975	4975	4970	357
435	20240319	141400	1481452620	4970	4970	4975	4970	299
436	20240319	141300	1479966335	4970	4970	4975	4970	220
437	20240319	141200	1478872380	4970	4975	4975	4970	112
438	20240319	141100	1478315335	4975	4970	4975	4970	131
439	20240319	141000	1477663765	4970	4970	4970	4970	907
440	20240319	140900	1473155975	4970	4970	4970	4970	834
441	20240319	140800	1469010995	4970	4970	4975	4970	153
442	20240319	140700	1468250010	4970	4975	4975	4970	861
443	20240319	140600	1463969425	4975	4970	4975	4970	79
444	20240319	140500	1463576555	4970	4975	4975	4970	59
445	20240319	140400	1463283260	4975	4970	4975	4970	38
446	20240319	140300	1463094370	4970	4970	4970	4970	86
447	20240319	140200	1462666950	4970	4975	4975	4970	730
448	20240319	140100	1459035355	4975	4975	4975	4975	0
449	20240319	140000	1459035355	4975	4975	4975	4975	382
450	20240319	135900	1457134905	4975	4975	4995	4975	111
451	20240319	135800	1456582505	4970	4970	4970	4970	496
452	20240319	135700	1454117385	4965	4980	4980	4965	1374
453	20240319	135600	1447293930	4995	4985	4995	4985	88
454	20240319	135500	1446854955	4985	4995	4995	4970	16101
455	20240319	135400	1366676835	4990	4990	4990	4990	531
456	20240319	135300	1364027145	4995	4995	4995	4990	79
457	20240319	135200	1363632910	4995	4990	4995	4990	52
458	20240319	135100	1363373420	4990	4995	4995	4990	145
459	20240319	135000	1362649305	4995	4990	4995	4990	2897
460	20240319	134900	1348192720	4995	4995	4995	4990	232
461	20240319	134800	1347034035	4995	4995	4995	4990	34
462	20240319	134700	1346864365	4990	5000	5000	4990	498
463	20240319	134600	1344376645	5000	4995	5000	4990	831
464	20240319	134500	1340226145	5000	5000	5000	4995	1066
465	20240319	134400	1334901450	5000	4995	5000	4995	684
466	20240319	134300	1331484855	5000	5000	5000	4995	634
467	20240319	134200	1328315505	4995	4995	5000	4995	532
468	20240319	134100	1325658155	5000	4995	5000	4995	39
469	20240319	134000	1325463345	5000	5000	5000	5000	0
470	20240319	133900	1325463345	5000	5000	5000	4995	29
471	20240319	133800	1325318435	5000	4995	5000	4995	2729
472	20240319	133700	1311687065	4995	4995	4995	4995	0
473	20240319	133600	1311687065	4995	4995	4995	4995	0
474	20240319	133500	1311687065	4995	4995	4995	4995	100
475	20240319	133400	1311187565	5000	5000	5000	5000	0
476	20240319	133300	1311187565	5000	5000	5000	5000	0
477	20240319	133200	1311187565	5000	5000	5000	5000	0
478	20240319	133100	1311187565	5000	5000	5000	5000	0
479	20240319	133000	1311187565	5000	5000	5000	5000	0
480	20240319	132900	1311187565	5000	5000	5000	5000	0
481	20240319	132800	1311187565	5000	5000	5000	5000	0
482	20240319	132700	1311187565	5000	5000	5000	5000	0
483	20240319	132600	1311187565	5000	4995	5000	4995	259
484	20240319	132500	1309893805	4995	4990	4995	4990	4407
485	20240319	132400	1287882515	4990	4990	4990	4990	0
486	20240319	132300	1287882515	4990	4995	4995	4990	35
487	20240319	132200	1287707760	4990	4990	4990	4990	494
488	20240319	132100	1285242700	4990	4990	4990	4990	3100
489	20240319	132000	1269773700	4995	4995	4995	4995	502
490	20240319	131900	1267266210	4995	4995	4995	4995	0
491	20240319	131800	1267266210	4995	4995	4995	4995	110
492	20240319	131700	1266716760	4995	4995	4995	4995	50
493	20240319	131600	1266467010	5000	4995	5000	4995	100
494	20240319	131500	1265967260	5000	5000	5000	5000	302
495	20240319	131400	1264457260	4995	4995	4995	4995	0
496	20240319	131300	1264457260	4995	4995	4995	4990	426
497	20240319	131200	1262329395	4995	5000	5000	4995	58
498	20240319	131100	1262039670	5000	5000	5000	5000	0
499	20240319	131000	1262039670	5000	5000	5000	5000	0
500	20240319	130900	1262039670	5000	5000	5000	5000	5
501	20240319	130800	1262014670	4995	4995	4995	4995	0
502	20240319	130700	1262014670	4995	4995	4995	4995	0
503	20240319	130600	1262014670	4995	5000	5000	4990	4082
504	20240319	130500	1241628835	5000	5000	5000	5000	0
505	20240319	130400	1241628835	5000	5000	5000	5000	217
506	20240319	130300	1240543835	5000	5000	5000	5000	103
507	20240319	130200	1240028835	5000	5000	5000	5000	340
508	20240319	130100	1238328835	5000	5000	5000	5000	100
509	20240319	130000	1237828835	4995	4995	4995	4995	34
510	20240319	125900	1237659005	4995	4995	4995	4995	0
511	20240319	125800	1237659005	4995	4995	4995	4995	0
512	20240319	125700	1237659005	4995	4995	4995	4995	0
513	20240319	125600	1237659005	4995	4995	4995	4995	208
514	20240319	125500	1236620045	4995	4995	4995	4995	1771
515	20240319	125400	1227773900	4995	4995	4995	4995	32
516	20240319	125300	1227614060	4995	4995	4995	4995	1
517	20240319	125200	1227609065	4995	4995	4995	4995	0
518	20240319	125100	1227609065	4995	4995	4995	4995	0
519	20240319	125000	1227609065	4995	4995	4995	4995	0
520	20240319	124900	1227609065	4995	5000	5000	4995	1807
521	20240319	124800	1218579215	5000	5000	5000	5000	0
522	20240319	124700	1218579215	5000	5000	5000	5000	0
523	20240319	124600	1218579215	5000	5000	5000	5000	0
524	20240319	124500	1218579215	5000	5000	5000	5000	214
525	20240319	124400	1217509215	5000	5000	5000	5000	2994
526	20240319	124300	1202539215	5000	5000	5000	5000	1050
527	20240319	124200	1197289215	5000	5000	5000	5000	100
528	20240319	124100	1196789215	5020	5020	5020	5020	0
529	20240319	124000	1196789215	5020	5020	5020	5020	3
530	20240319	123900	1196774155	5010	5010	5010	5010	0
531	20240319	123800	1196774155	5010	5010	5010	5010	1370
532	20240319	123700	1189910455	5010	5010	5010	5010	146
533	20240319	123600	1189178995	5010	5010	5010	5010	0
534	20240319	123500	1189178995	5010	5010	5010	5010	203
535	20240319	123400	1188161965	5020	5020	5020	5020	3
536	20240319	123300	1188146905	5030	5030	5030	5030	2
537	20240319	123200	1188136845	5030	5040	5040	5030	3
538	20240319	123100	1188121745	5040	5040	5040	5040	2
539	20240319	123000	1188111665	5040	5040	5040	5040	0
540	20240319	122900	1188111665	5040	5040	5040	5020	1024
541	20240319	122800	1182950915	5040	5040	5040	5040	0
542	20240319	122700	1182950915	5040	5020	5040	5020	14
543	20240319	122600	1182880615	5040	5010	5040	5010	102
544	20240319	122500	1182369535	5020	5030	5040	5020	107
545	20240319	122400	1181830285	5040	5010	5040	5010	303
546	20240319	122300	1180309365	5010	5020	5020	5010	2
547	20240319	122200	1180299335	5040	5040	5040	5040	11
548	20240319	122100	1180243895	5040	5030	5040	5030	403
549	20240319	122000	1178216795	5030	5030	5030	5030	500
550	20240319	121900	1175701795	5030	5030	5030	5030	9
551	20240319	121800	1175656525	5030	5030	5030	5010	289
552	20240319	121700	1174206255	5030	5030	5030	5030	0
553	20240319	121600	1174206255	5030	5010	5030	5010	663
554	20240319	121500	1170878555	5030	5030	5030	5010	1457
555	20240319	121400	1163577445	5030	5030	5030	5030	3
556	20240319	121300	1163562355	5030	5020	5030	5020	808
557	20240319	121200	1159506115	5030	5030	5030	5030	16
558	20240319	121100	1159425635	5030	5030	5030	5020	13
559	20240319	121000	1159360265	5020	5030	5030	5020	183
560	20240319	120900	1158441505	5030	5030	5040	5030	106
561	20240319	120800	1157908245	5040	5020	5040	5020	876
562	20240319	120700	1153506185	5020	5020	5020	5020	2
563	20240319	120600	1153496145	5020	5030	5030	5020	563
564	20240319	120500	1150669865	5030	5020	5030	5020	449
565	20240319	120400	1148415785	5020	5030	5030	5020	995
566	20240319	120300	1143413885	5030	5020	5030	5020	1813
567	20240319	120200	1134311625	5020	5010	5020	5010	16
568	20240319	120100	1134231415	5010	5010	5010	5010	7
569	20240319	120000	1134196345	5010	5000	5010	5000	332
570	20240319	115900	1132535745	5000	5000	5000	5000	50
571	20240319	115800	1132285745	5000	5000	5000	5000	1
572	20240319	115700	1132280745	5020	5020	5020	5020	1
573	20240319	115600	1132275725	5010	5010	5010	5010	45
574	20240319	115500	1132050275	5010	5010	5010	5010	955
575	20240319	115400	1127265725	5020	5020	5020	5020	0
576	20240319	115300	1127265725	5020	5020	5020	5020	10
577	20240319	115200	1127215525	5010	5010	5010	5010	0
578	20240319	115100	1127215525	5010	5010	5020	5000	1170
579	20240319	115000	1121354895	5010	5010	5010	5010	2
580	20240319	114900	1121344875	5010	5010	5010	5010	1987
581	20240319	114800	1111390005	5020	5020	5020	5020	0
582	20240319	114700	1111390005	5020	5010	5020	5010	972
583	20240319	114600	1106520275	5010	5010	5010	5010	0
584	20240319	114500	1106520275	5010	5010	5010	5010	0
585	20240319	114400	1106520275	5010	5010	5010	5010	14
586	20240319	114300	1106450135	5000	5000	5000	5000	2680
587	20240319	114200	1093050135	4995	5000	5000	4995	5
588	20240319	114100	1093025145	5000	4995	5000	4995	6
589	20240319	114000	1092995160	5000	5000	5000	5000	0
590	20240319	113900	1092995160	5000	5000	5000	5000	0
591	20240319	113800	1092995160	5000	5000	5000	5000	213
592	20240319	113700	1091930160	5000	5000	5000	5000	1
593	20240319	113600	1091925160	5000	5000	5000	5000	50
594	20240319	113500	1091675160	5010	5010	5010	5010	0
595	20240319	113400	1091675160	5010	5010	5010	5010	1
596	20240319	113300	1091670150	5000	5000	5000	5000	110
597	20240319	113200	1091120150	5000	5000	5000	5000	0
598	20240319	113100	1091120150	5000	5000	5000	5000	66
599	20240319	113000	1090790150	5000	5000	5000	5000	1
600	20240319	112900	1090785150	4995	5000	5000	4995	200
601	20240319	112800	1089785650	5000	5000	5000	5000	4
602	20240319	112700	1089765650	5000	5010	5010	5000	271
603	20240319	112600	1088410640	5010	5000	5010	5000	522
604	20240319	112500	1085800420	5000	4985	5000	4985	3481
605	20240319	112400	1068430750	4985	4985	4990	4985	247
606	20240319	112300	1067199450	4990	4990	4990	4990	124
607	20240319	112200	1066580690	4990	4990	4990	4990	132
608	20240319	112100	1065922010	4990	4990	4990	4985	417
609	20240319	112000	1063842915	4990	4990	4990	4990	70
610	20240319	111900	1063493615	4990	4990	4990	4990	13
611	20240319	111800	1063428745	4990	4990	4990	4985	56
612	20240319	111700	1063149310	4985	4985	4985	4985	1107
613	20240319	111600	1057630915	4990	4995	4995	4990	249
614	20240319	111500	1056388245	4995	4995	4995	4995	33
615	20240319	111400	1056223410	4995	4990	4995	4990	74
616	20240319	111300	1055854120	4990	4985	4990	4985	353
617	20240319	111200	1054092875	4985	4985	4985	4985	131
618	20240319	111100	1053439840	4985	4980	4985	4980	100
619	20240319	111000	1052941390	4985	4985	4990	4980	346
620	20240319	110900	1051218050	4990	4990	4990	4990	40
621	20240319	110800	1051018450	4990	4990	4990	4990	2
622	20240319	110700	1051008470	4980	4980	4980	4980	0
623	20240319	110600	1051008470	4980	4985	4985	4980	281
624	20240319	110500	1049607690	4985	4985	4985	4985	45
625	20240319	110400	1049383365	4985	4985	4985	4985	0
626	20240319	110300	1049383365	4985	4980	4985	4980	28
627	20240319	110200	1049243890	4975	4980	4980	4975	2501
628	20240319	110100	1036791020	4985	4985	4985	4985	0
629	20240319	110000	1036791020	4985	4985	4985	4980	74
630	20240319	105900	1036422425	4985	4985	4985	4980	170
631	20240319	105800	1035575540	4985	4985	4985	4985	9
632	20240319	105700	1035530675	4985	4980	4985	4980	51
633	20240319	105600	1035276690	4980	4980	4980	4980	974
634	20240319	105500	1030426170	4980	4980	4980	4980	2653
635	20240319	105400	1017214230	4980	4980	4980	4980	0
636	20240319	105300	1017214230	4980	4985	4985	4980	110
637	20240319	105200	1016665925	4985	4985	4985	4985	602
638	20240319	105100	1013664955	4985	4985	4985	4985	22
639	20240319	105000	1013555285	4980	4985	4985	4980	446
640	20240319	104900	1011333455	4985	4985	4985	4985	0
641	20240319	104800	1011333455	4985	4985	4985	4985	220
642	20240319	104700	1010236755	4985	4985	4985	4985	3
643	20240319	104600	1010221800	4985	4985	4985	4985	1662
644	20240319	104500	1001936730	4985	4990	4990	4985	353
645	20240319	104400	1000176975	4990	4990	4990	4990	0
646	20240319	104300	1000176975	4990	4990	4990	4990	0
647	20240319	104200	1000176975	4990	4990	4990	4990	0
648	20240319	104100	1000176975	4990	4990	4990	4990	1
649	20240319	104000	1000171985	4985	4985	4985	4985	118
650	20240319	103900	999583755	4985	4990	4990	4985	2860
651	20240319	103800	985321555	4990	4990	4990	4990	100
652	20240319	103700	984822555	4985	4985	4985	4985	326
653	20240319	103600	983197445	4985	4985	4985	4985	1
654	20240319	103500	983192460	4990	4990	4990	4990	0
655	20240319	103400	983192460	4990	4990	4990	4990	3
656	20240319	103300	983177490	4985	4990	4990	4985	655
657	20240319	103200	979912280	4990	4990	4990	4990	8
658	20240319	103100	979872360	4990	4990	4990	4985	13
659	20240319	103000	979807500	4990	4990	4990	4990	67
660	20240319	102900	979473170	4990	4990	4990	4985	133
661	20240319	102800	978809950	4990	4985	4990	4985	2
662	20240319	102700	978799975	4980	4985	4985	4980	300
663	20240319	102600	977305970	4980	4985	4985	4980	647
664	20240319	102500	974083880	4980	4995	4995	4980	1927
665	20240319	102400	964486545	4995	4995	4995	4980	554
666	20240319	102300	961725570	4995	4990	4995	4990	1205
667	20240319	102200	955706980	4990	4980	4990	4980	455
668	20240319	102100	953440290	4985	4985	4985	4980	78
669	20240319	102000	953051510	4980	4985	4985	4980	252
670	20240319	101900	951795975	4985	4985	4985	4985	0
671	20240319	101800	951795975	4985	4985	4985	4985	18
672	20240319	101700	951706245	4985	4985	4985	4970	812
673	20240319	101600	947668385	4975	4975	4975	4975	0
674	20240319	101500	947668385	4975	4980	4985	4975	719
675	20240319	101400	944090915	4975	4975	4975	4970	4264
676	20240319	101300	922897150	4975	4980	4980	4975	571
677	20240319	101200	920054985	4980	4975	4980	4970	2801
678	20240319	101100	906124825	4980	4995	4995	4980	9451
679	20240319	101000	859011285	4995	4995	4995	4990	314
680	20240319	100900	857444370	4995	4995	4995	4995	212
681	20240319	100800	856385430	4995	4990	4995	4990	44
682	20240319	100700	856165825	4995	4995	4995	4985	764
683	20240319	100600	852355165	4995	4995	4995	4995	10
684	20240319	100500	852305215	4995	4995	4995	4995	4
685	20240319	100400	852285235	4995	4990	4995	4985	222
686	20240319	100300	851177725	4995	5000	5000	4995	18
687	20240319	100200	851087745	5000	5000	5000	4985	201
688	20240319	100100	850085075	5000	4995	5000	4985	2088
689	20240319	100000	839667395	5000	4995	5000	4995	343
690	20240319	095900	837953985	4995	5000	5000	4995	397
691	20240319	095800	835970190	5000	5000	5000	4995	1904
692	20240319	095700	826450690	5000	5000	5000	5000	211
693	20240319	095600	825395690	5000	5000	5000	5000	8
694	20240319	095500	825355690	5000	5000	5000	4995	159
695	20240319	095400	824561230	4995	5000	5000	4995	2
696	20240319	095300	824551235	5000	4985	5000	4980	1988
697	20240319	095200	814641880	4985	5000	5000	4975	2830
698	20240319	095100	800543070	4990	5000	5000	4990	251
699	20240319	095000	799288980	5000	5000	5000	4990	1093
700	20240319	094900	793829375	5000	5010	5010	5000	2130
701	20240319	094800	783178035	5010	5010	5010	5000	1346
702	20240319	094700	776435835	5020	5020	5020	5010	841
703	20240319	094600	772222015	5020	5030	5030	5010	1092
704	20240319	094500	766742855	5030	5040	5040	5020	500
705	20240319	094400	764229855	5040	5040	5040	5030	88
706	20240319	094300	763786835	5040	5040	5040	5030	1010
707	20240319	094200	758697035	5030	5020	5040	5020	975
708	20240319	094100	753793535	5030	5040	5040	5030	848
709	20240319	094000	749521605	5040	5010	5040	5010	1114
710	20240319	093900	743921985	5010	4995	5010	4995	153
711	20240319	093800	743156465	5000	4990	5000	4990	1892
712	20240319	093700	733702010	4990	4985	4990	4985	291
713	20240319	093600	732251180	4990	4985	4990	4980	395
714	20240319	093500	730282025	4985	4985	4985	4980	345
715	20240319	093400	728562750	4985	4985	4990	4980	228
716	20240319	093300	727426125	4985	4990	4990	4985	924
717	20240319	093200	722817060	4990	4990	4990	4985	21
718	20240319	093100	722712310	4980	4990	4990	4980	335
719	20240319	093000	721043265	4990	4975	4990	4975	2726
720	20240319	092900	707475395	4975	4985	4985	4975	644
721	20240319	092800	704271335	4985	4985	4985	4980	1300
722	20240319	092700	697790880	4985	4955	4985	4950	1606
723	20240319	092600	689834380	4955	4980	4985	4955	6955
724	20240319	092500	655344035	4980	4990	4990	4960	20356
725	20240319	092400	554210310	4985	4985	4990	4985	463
726	20240319	092300	551901475	4985	4980	4990	4980	1643
727	20240319	092200	543717460	4980	4975	4980	4970	759
728	20240319	092100	539940715	4975	4975	4980	4970	1600
729	20240319	092000	531981550	4975	4975	4975	4955	3284
730	20240319	091900	515706590	4975	4980	4980	4955	9868
731	20240319	091800	466682040	4980	4980	4985	4970	3561
732	20240319	091700	448954275	4985	4980	4990	4980	3850
733	20240319	091600	429778650	4985	4985	4985	4980	4967
734	20240319	091500	405036160	4985	4980	4985	4980	1608
735	20240319	091400	397022835	4985	4980	4990	4955	6308
736	20240319	091300	365638235	4985	5020	5020	4980	1707
737	20240319	091200	357123285	5020	5040	5040	4980	10123
738	20240319	091100	306624700	5040	5040	5040	5010	1310
739	20240319	091000	300035600	5040	5020	5050	5020	2017
740	20240319	090900	289902980	5030	5010	5030	4990	17665
741	20240319	090800	201455130	5000	5020	5050	5000	8370
742	20240319	090700	159545820	5010	5070	5080	5010	7973
743	20240319	090600	119391230	5070	5080	5080	5050	6023
744	20240319	090500	88895140	5080	5100	5100	5070	1850
745	20240319	090400	79484830	5100	5120	5120	5100	906
746	20240319	090300	74858230	5100	5130	5130	5100	7143
747	20240319	090200	38353230	5140	5120	5140	5120	1751
748	20240319	090100	29383430	5130	5140	5140	5130	86
749	20240319	090000	28942210	5150	5130	5150	5120	5193