KissMeData/460470/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	215600	555944374	4980	4980	4980	4980	1651
3	20250319	215500	555944374	4980	4980	4980	4980	0
4	20250319	215400	555944374	4980	4980	4980	4980	0
5	20250319	215300	555944374	4980	4980	4980	4980	0
6	20250319	215200	555944374	4980	4980	4980	4980	0
7	20250319	215100	555944374	4980	4980	4980	4980	0
8	20250319	215000	555944374	4980	4980	4980	4980	0
9	20250319	214900	555944374	4980	4980	4980	4980	0
10	20250319	214800	555944374	4980	4980	4980	4980	0
11	20250319	214700	555944374	4980	4980	4980	4980	0
12	20250319	214600	555944374	4980	4980	4980	4980	0
13	20250319	214500	555944374	4980	4980	4980	4980	0
14	20250319	214400	555944374	4980	4980	4980	4980	0
15	20250319	214300	555944374	4980	4980	4980	4980	0
16	20250319	214200	555944374	4980	4980	4980	4980	0
17	20250319	214100	555944374	4980	4980	4980	4980	0
18	20250319	214000	555944374	4980	4980	4980	4980	0
19	20250319	213900	555944374	4980	4980	4980	4980	0
20	20250319	213800	555944374	4980	4980	4980	4980	0
21	20250319	213700	555944374	4980	4980	4980	4980	0
22	20250319	213600	555944374	4980	4980	4980	4980	0
23	20250319	213500	555944374	4980	4980	4980	4980	0
24	20250319	213400	555944374	4980	4980	4980	4980	0
25	20250319	213300	555944374	4980	4980	4980	4980	0
26	20250319	213200	555944374	4980	4980	4980	4980	0
27	20250319	213100	555944374	4980	4980	4980	4980	0
28	20250319	213000	555944374	4980	4980	4980	4980	0
29	20250319	212900	555944374	4980	4980	4980	4980	0
30	20250319	212800	555944374	4980	4980	4980	4980	0
31	20250319	212700	555944374	4980	4980	4980	4980	0
32	20250319	212600	555944374	4980	4980	4980	4980	1651
33	20250319	212500	555944374	4980	4980	4980	4980	0
34	20250319	212400	555944374	4980	4980	4980	4980	0
35	20250319	212300	555944374	4980	4980	4980	4980	0
36	20250319	212200	555944374	4980	4980	4980	4980	0
37	20250319	212100	555944374	4980	4980	4980	4980	0
38	20250319	212000	555944374	4980	4980	4980	4980	0
39	20250319	211900	555944374	4980	4980	4980	4980	0
40	20250319	211800	555944374	4980	4980	4980	4980	0
41	20250319	211700	555944374	4980	4980	4980	4980	0
42	20250319	211600	555944374	4980	4980	4980	4980	0
43	20250319	211500	555944374	4980	4980	4980	4980	0
44	20250319	211400	555944374	4980	4980	4980	4980	0
45	20250319	211300	555944374	4980	4980	4980	4980	0
46	20250319	211200	555944374	4980	4980	4980	4980	0
47	20250319	211100	555944374	4980	4980	4980	4980	0
48	20250319	211000	555944374	4980	4980	4980	4980	0
49	20250319	210900	555944374	4980	4980	4980	4980	0
50	20250319	210800	555944374	4980	4980	4980	4980	0
51	20250319	210700	555944374	4980	4980	4980	4980	0
52	20250319	210600	555944374	4980	4980	4980	4980	0
53	20250319	210500	555944374	4980	4980	4980	4980	0
54	20250319	210400	555944374	4980	4980	4980	4980	0
55	20250319	210300	555944374	4980	4980	4980	4980	0
56	20250319	210200	555944374	4980	4980	4980	4980	0
57	20250319	210100	555944374	4980	4980	4980	4980	0
58	20250319	210000	555944374	4980	4980	4980	4980	0
59	20250319	205900	555944374	4980	4980	4980	4980	0
60	20250319	205800	555944374	4980	4980	4980	4980	0
61	20250319	205700	555944374	4980	4980	4980	4980	0
62	20250319	205600	555944374	4980	4980	4980	4980	1651
63	20250319	205500	555944374	4980	4980	4980	4980	0
64	20250319	205400	555944374	4980	4980	4980	4980	0
65	20250319	205300	555944374	4980	4980	4980	4980	0
66	20250319	205200	555944374	4980	4980	4980	4980	0
67	20250319	205100	555944374	4980	4980	4980	4980	0
68	20250319	205000	555944374	4980	4980	4980	4980	0
69	20250319	204900	555944374	4980	4980	4980	4980	0
70	20250319	204800	555944374	4980	4980	4980	4980	0
71	20250319	204700	555944374	4980	4980	4980	4980	0
72	20250319	204600	555944374	4980	4980	4980	4980	0
73	20250319	204500	555944374	4980	4980	4980	4980	0
74	20250319	204400	555944374	4980	4980	4980	4980	0
75	20250319	204300	555944374	4980	4980	4980	4980	0
76	20250319	204200	555944374	4980	4980	4980	4980	0
77	20250319	204100	555944374	4980	4980	4980	4980	0
78	20250319	204000	555944374	4980	4980	4980	4980	0
79	20250319	203900	555944374	4980	4980	4980	4980	0
80	20250319	203800	555944374	4980	4980	4980	4980	0
81	20250319	203700	555944374	4980	4980	4980	4980	0
82	20250319	203600	555944374	4980	4980	4980	4980	0
83	20250319	203500	555944374	4980	4980	4980	4980	0
84	20250319	203400	555944374	4980	4980	4980	4980	0
85	20250319	203300	555944374	4980	4980	4980	4980	0
86	20250319	203200	555944374	4980	4980	4980	4980	0
87	20250319	203100	555944374	4980	4980	4980	4980	0
88	20250319	203000	555944374	4980	4980	4980	4980	0
89	20250319	202900	555944374	4980	4980	4980	4980	0
90	20250319	202800	555944374	4980	4980	4980	4980	0
91	20250319	202700	555944374	4980	4980	4980	4980	0
92	20250319	202600	555944374	4980	4980	4980	4980	1651
93	20250319	202500	555944374	4980	4980	4980	4980	0
94	20250319	202400	555944374	4980	4980	4980	4980	0
95	20250319	202300	555944374	4980	4980	4980	4980	0
96	20250319	202200	555944374	4980	4980	4980	4980	0
97	20250319	202100	555944374	4980	4980	4980	4980	0
98	20250319	202000	555944374	4980	4980	4980	4980	0
99	20250319	201900	555944374	4980	4980	4980	4980	0
100	20250319	201800	555944374	4980	4980	4980	4980	0
101	20250319	201700	555944374	4980	4980	4980	4980	0
102	20250319	201600	555944374	4980	4980	4980	4980	0
103	20250319	201500	555944374	4980	4980	4980	4980	0
104	20250319	201400	555944374	4980	4980	4980	4980	0
105	20250319	201300	555944374	4980	4980	4980	4980	0
106	20250319	201200	555944374	4980	4980	4980	4980	0
107	20250319	201100	555944374	4980	4980	4980	4980	0
108	20250319	201000	555944374	4980	4980	4980	4980	0
109	20250319	200900	555944374	4980	4980	4980	4980	0
110	20250319	200800	555944374	4980	4980	4980	4980	0
111	20250319	200700	555944374	4980	4980	4980	4980	0
112	20250319	200600	555944374	4980	4980	4980	4980	0
113	20250319	200500	555944374	4980	4980	4980	4980	0
114	20250319	200400	555944374	4980	4980	4980	4980	0
115	20250319	200300	555944374	4980	4980	4980	4980	0
116	20250319	200200	555944374	4980	4980	4980	4980	0
117	20250319	200100	555944374	4980	4980	4980	4980	0
118	20250319	200000	555944374	4980	4980	4980	4980	0
119	20250319	195900	555944374	4980	4980	4980	4980	0
120	20250319	195800	555944374	4980	4980	4980	4980	0
121	20250319	195700	555944374	4980	4980	4980	4980	0
122	20250319	195600	555944374	4980	4980	4980	4980	1651
123	20250319	195500	555944374	4980	4980	4980	4980	0
124	20250319	195400	555944374	4980	4980	4980	4980	0
125	20250319	195300	555944374	4980	4980	4980	4980	0
126	20250319	195200	555944374	4980	4980	4980	4980	0
127	20250319	195100	555944374	4980	4980	4980	4980	0
128	20250319	195000	555944374	4980	4980	4980	4980	0
129	20250319	194900	555944374	4980	4980	4980	4980	0
130	20250319	194800	555944374	4980	4980	4980	4980	0
131	20250319	194700	555944374	4980	4980	4980	4980	0
132	20250319	194600	555944374	4980	4980	4980	4980	0
133	20250319	194500	555944374	4980	4980	4980	4980	0
134	20250319	194400	555944374	4980	4980	4980	4980	0
135	20250319	194300	555944374	4980	4980	4980	4980	0
136	20250319	194200	555944374	4980	4980	4980	4980	0
137	20250319	194100	555944374	4980	4980	4980	4980	0
138	20250319	194000	555944374	4980	4980	4980	4980	0
139	20250319	193900	555944374	4980	4980	4980	4980	0
140	20250319	193800	555944374	4980	4980	4980	4980	0
141	20250319	193700	555944374	4980	4980	4980	4980	0
142	20250319	193600	555944374	4980	4980	4980	4980	0
143	20250319	193500	555944374	4980	4980	4980	4980	0
144	20250319	193400	555944374	4980	4980	4980	4980	0
145	20250319	193300	555944374	4980	4980	4980	4980	0
146	20250319	193200	555944374	4980	4980	4980	4980	0
147	20250319	193100	555944374	4980	4980	4980	4980	0
148	20250319	193000	555944374	4980	4980	4980	4980	0
149	20250319	192900	555944374	4980	4980	4980	4980	0
150	20250319	192800	555944374	4980	4980	4980	4980	0
151	20250319	192700	555944374	4980	4980	4980	4980	0
152	20250319	192600	555944374	4980	4980	4980	4980	1651
153	20250319	192500	555944374	4980	4980	4980	4980	0
154	20250319	192400	555944374	4980	4980	4980	4980	0
155	20250319	192300	555944374	4980	4980	4980	4980	0
156	20250319	192200	555944374	4980	4980	4980	4980	0
157	20250319	192100	555944374	4980	4980	4980	4980	0
158	20250319	192000	555944374	4980	4980	4980	4980	0
159	20250319	191900	555944374	4980	4980	4980	4980	0
160	20250319	191800	555944374	4980	4980	4980	4980	0
161	20250319	191700	555944374	4980	4980	4980	4980	0
162	20250319	191600	555944374	4980	4980	4980	4980	0
163	20250319	191500	555944374	4980	4980	4980	4980	0
164	20250319	191400	555944374	4980	4980	4980	4980	0
165	20250319	191300	555944374	4980	4980	4980	4980	0
166	20250319	191200	555944374	4980	4980	4980	4980	0
167	20250319	191100	555944374	4980	4980	4980	4980	0
168	20250319	191000	555944374	4980	4980	4980	4980	0
169	20250319	190900	555944374	4980	4980	4980	4980	0
170	20250319	190800	555944374	4980	4980	4980	4980	0
171	20250319	190700	555944374	4980	4980	4980	4980	0
172	20250319	190600	555944374	4980	4980	4980	4980	0
173	20250319	190500	555944374	4980	4980	4980	4980	0
174	20250319	190400	555944374	4980	4980	4980	4980	0
175	20250319	190300	555944374	4980	4980	4980	4980	0
176	20250319	190200	555944374	4980	4980	4980	4980	0
177	20250319	190100	555944374	4980	4980	4980	4980	0
178	20250319	190000	555944374	4980	4980	4980	4980	0
179	20250319	185900	555944374	4980	4980	4980	4980	0
180	20250319	185800	555944374	4980	4980	4980	4980	0
181	20250319	185700	555944374	4980	4980	4980	4980	0
182	20250319	185600	555944374	4980	4980	4980	4980	1651
183	20250319	185500	555944374	4980	4980	4980	4980	0
184	20250319	185400	555944374	4980	4980	4980	4980	0
185	20250319	185300	555944374	4980	4980	4980	4980	0
186	20250319	185200	555944374	4980	4980	4980	4980	0
187	20250319	185100	555944374	4980	4980	4980	4980	0
188	20250319	185000	555944374	4980	4980	4980	4980	0
189	20250319	184900	555944374	4980	4980	4980	4980	0
190	20250319	184800	555944374	4980	4980	4980	4980	0
191	20250319	184700	555944374	4980	4980	4980	4980	0
192	20250319	184600	555944374	4980	4980	4980	4980	0
193	20250319	184500	555944374	4980	4980	4980	4980	0
194	20250319	184400	555944374	4980	4980	4980	4980	0
195	20250319	184300	555944374	4980	4980	4980	4980	0
196	20250319	184200	555944374	4980	4980	4980	4980	0
197	20250319	184100	555944374	4980	4980	4980	4980	0
198	20250319	184000	555944374	4980	4980	4980	4980	0
199	20250319	183900	555944374	4980	4980	4980	4980	0
200	20250319	183800	555944374	4980	4980	4980	4980	0
201	20250319	183700	555944374	4980	4980	4980	4980	0
202	20250319	183600	555944374	4980	4980	4980	4980	0
203	20250319	183500	555944374	4980	4980	4980	4980	0
204	20250319	183400	555944374	4980	4980	4980	4980	0
205	20250319	183300	555944374	4980	4980	4980	4980	0
206	20250319	183200	555944374	4980	4980	4980	4980	0
207	20250319	183100	555944374	4980	4980	4980	4980	0
208	20250319	183000	555944374	4980	4980	4980	4980	0
209	20250319	182900	555944374	4980	4980	4980	4980	0
210	20250319	182800	555944374	4980	4980	4980	4980	0
211	20250319	182700	555944374	4980	4980	4980	4980	0
212	20250319	182600	555944374	4980	4980	4980	4980	1651
213	20250319	182500	555944374	4980	4980	4980	4980	0
214	20250319	182400	555944374	4980	4980	4980	4980	0
215	20250319	182300	555944374	4980	4980	4980	4980	0
216	20250319	182200	555944374	4980	4980	4980	4980	0
217	20250319	182100	555944374	4980	4980	4980	4980	0
218	20250319	182000	555944374	4980	4980	4980	4980	0
219	20250319	181900	555944374	4980	4980	4980	4980	0
220	20250319	181800	555944374	4980	4980	4980	4980	0
221	20250319	181700	555944374	4980	4980	4980	4980	0
222	20250319	181600	555944374	4980	4980	4980	4980	0
223	20250319	181500	555944374	4980	4980	4980	4980	0
224	20250319	181400	555944374	4980	4980	4980	4980	0
225	20250319	181300	555944374	4980	4980	4980	4980	0
226	20250319	181200	555944374	4980	4980	4980	4980	0
227	20250319	181100	555944374	4980	4980	4980	4980	0
228	20250319	181000	555944374	4980	4980	4980	4980	0
229	20250319	180900	555944374	4980	4980	4980	4980	0
230	20250319	180800	555944374	4980	4980	4980	4980	0
231	20250319	180700	555944374	4980	4980	4980	4980	0
232	20250319	180600	555944374	4980	4980	4980	4980	0
233	20250319	180500	555944374	4980	4980	4980	4980	0
234	20250319	180400	555944374	4980	4980	4980	4980	0
235	20250319	180300	555944374	4980	4980	4980	4980	0
236	20250319	180200	555944374	4980	4980	4980	4980	0
237	20250319	180100	555944374	4980	4980	4980	4980	0
238	20250319	180000	555944374	4980	4980	4980	4980	0
239	20250319	175900	555944374	4980	4980	4980	4980	0
240	20250319	175800	555944374	4980	4980	4980	4980	0
241	20250319	175700	555944374	4980	4980	4980	4980	0
242	20250319	175600	555944374	4980	4980	4980	4980	1651
243	20250319	175500	555944374	4980	4980	4980	4980	0
244	20250319	175400	555944374	4980	4980	4980	4980	0
245	20250319	175300	555944374	4980	4980	4980	4980	0
246	20250319	175200	555944374	4980	4980	4980	4980	0
247	20250319	175100	555944374	4980	4980	4980	4980	0
248	20250319	175000	555944374	4980	4980	4980	4980	0
249	20250319	174900	555944374	4980	4980	4980	4980	0
250	20250319	174800	555944374	4980	4980	4980	4980	0
251	20250319	174700	555944374	4980	4980	4980	4980	0
252	20250319	174600	555944374	4980	4980	4980	4980	0
253	20250319	174500	555944374	4980	4980	4980	4980	0
254	20250319	174400	555944374	4980	4980	4980	4980	0
255	20250319	174300	555944374	4980	4980	4980	4980	0
256	20250319	174200	555944374	4980	4980	4980	4980	0
257	20250319	174100	555944374	4980	4980	4980	4980	0
258	20250319	174000	555944374	4980	4980	4980	4980	0
259	20250319	173900	555944374	4980	4980	4980	4980	0
260	20250319	173800	555944374	4980	4980	4980	4980	0
261	20250319	173700	555944374	4980	4980	4980	4980	0
262	20250319	173600	555944374	4980	4980	4980	4980	0
263	20250319	173500	555944374	4980	4980	4980	4980	0
264	20250319	173400	555944374	4980	4980	4980	4980	0
265	20250319	173300	555944374	4980	4980	4980	4980	0
266	20250319	173200	555944374	4980	4980	4980	4980	0
267	20250319	173100	555944374	4980	4980	4980	4980	0
268	20250319	173000	555944374	4980	4980	4980	4980	0
269	20250319	172900	555944374	4980	4980	4980	4980	0
270	20250319	172800	555944374	4980	4980	4980	4980	0
271	20250319	172700	555944374	4980	4980	4980	4980	0
272	20250319	172600	555944374	4980	4980	4980	4980	1651
273	20250319	172500	555944374	4980	4980	4980	4980	0
274	20250319	172400	555944374	4980	4980	4980	4980	0
275	20250319	172300	555944374	4980	4980	4980	4980	0
276	20250319	172200	555944374	4980	4980	4980	4980	0
277	20250319	172100	555944374	4980	4980	4980	4980	0
278	20250319	172000	555944374	4980	4980	4980	4980	0
279	20250319	171900	555944374	4980	4980	4980	4980	0
280	20250319	171800	555944374	4980	4980	4980	4980	0
281	20250319	171700	555944374	4980	4980	4980	4980	0
282	20250319	171600	555944374	4980	4980	4980	4980	0
283	20250319	171500	555944374	4980	4980	4980	4980	0
284	20250319	171400	555944374	4980	4980	4980	4980	0
285	20250319	171300	555944374	4980	4980	4980	4980	0
286	20250319	171200	555944374	4980	4980	4980	4980	0
287	20250319	171100	555944374	4980	4980	4980	4980	0
288	20250319	171000	555944374	4980	4980	4980	4980	0
289	20250319	170900	555944374	4980	4980	4980	4980	0
290	20250319	170800	555944374	4980	4980	4980	4980	0
291	20250319	170700	555944374	4980	4980	4980	4980	0
292	20250319	170600	555944374	4980	4980	4980	4980	0
293	20250319	170500	555944374	4980	4980	4980	4980	0
294	20250319	170400	555944374	4980	4980	4980	4980	0
295	20250319	170300	555944374	4980	4980	4980	4980	0
296	20250319	170200	555944374	4980	4980	4980	4980	0
297	20250319	170100	555944374	4980	4980	4980	4980	0
298	20250319	170000	555944374	4980	4980	4980	4980	0
299	20250319	165900	555944374	4980	4980	4980	4980	0
300	20250319	165800	555944374	4980	4980	4980	4980	0
301	20250319	165700	555944374	4980	4980	4980	4980	0
302	20250319	165600	555944374	4980	4980	4980	4980	1651
303	20250319	165500	555944374	4980	4980	4980	4980	0
304	20250319	165400	555944374	4980	4980	4980	4980	0
305	20250319	165300	555944374	4980	4980	4980	4980	0
306	20250319	165200	555944374	4980	4980	4980	4980	0
307	20250319	165100	555944374	4980	4980	4980	4980	0
308	20250319	165000	555944374	4980	4980	4980	4980	0
309	20250319	164900	555944374	4980	4980	4980	4980	0
310	20250319	164800	555944374	4980	4980	4980	4980	0
311	20250319	164700	555944374	4980	4980	4980	4980	0
312	20250319	164600	555944374	4980	4980	4980	4980	0
313	20250319	164500	555944374	4980	4980	4980	4980	0
314	20250319	164400	555944374	4980	4980	4980	4980	0
315	20250319	164300	555944374	4980	4980	4980	4980	0
316	20250319	164200	555944374	4980	4980	4980	4980	0
317	20250319	164100	555944374	4980	4980	4980	4980	0
318	20250319	164000	555944374	4980	4980	4980	4980	0
319	20250319	163900	555944374	4980	4980	4980	4980	0
320	20250319	163800	555944374	4980	4980	4980	4980	0
321	20250319	163700	555944374	4980	4980	4980	4980	0
322	20250319	163600	555944374	4980	4980	4980	4980	0
323	20250319	163500	555944374	4980	4980	4980	4980	0
324	20250319	163400	555944374	4980	4980	4980	4980	0
325	20250319	163300	555944374	4980	4980	4980	4980	0
326	20250319	163200	555944374	4980	4980	4980	4980	0
327	20250319	163100	555944374	4980	4980	4980	4980	0
328	20250319	163000	555944374	4980	4980	4980	4980	0
329	20250319	162900	555944374	4980	4980	4980	4980	0
330	20250319	162800	555944374	4980	4980	4980	4980	0
331	20250319	162700	555944374	4980	4980	4980	4980	0
332	20250319	162600	555944374	4980	4980	4980	4980	1651
333	20250319	162500	555944374	4980	4980	4980	4980	0
334	20250319	162400	555944374	4980	4980	4980	4980	0
335	20250319	162300	555944374	4980	4980	4980	4980	0
336	20250319	162200	555944374	4980	4980	4980	4980	0
337	20250319	162100	555944374	4980	4980	4980	4980	0
338	20250319	162000	555944374	4980	4980	4980	4980	0
339	20250319	161900	555944374	4980	4980	4980	4980	0
340	20250319	161800	555944374	4980	4980	4980	4980	0
341	20250319	161700	555944374	4980	4980	4980	4980	0
342	20250319	161600	555944374	4980	4980	4980	4980	0
343	20250319	161500	555944374	4980	4980	4980	4980	0
344	20250319	161400	555944374	4980	4980	4980	4980	0
345	20250319	161300	555944374	4980	4980	4980	4980	0
346	20250319	161200	555944374	4980	4980	4980	4980	0
347	20250319	161100	555944374	4980	4980	4980	4980	0
348	20250319	161000	555944374	4980	4980	4980	4980	0
349	20250319	160900	555944374	4980	4980	4980	4980	0
350	20250319	160800	555944374	4980	4980	4980	4980	0
351	20250319	160700	555944374	4980	4980	4980	4980	0
352	20250319	160600	555944374	4980	4980	4980	4980	0
353	20250319	160500	555944374	4980	4980	4980	4980	0
354	20250319	160400	555944374	4980	4980	4980	4980	0
355	20250319	160300	555944374	4980	4980	4980	4980	0
356	20250319	160200	555944374	4980	4980	4980	4980	0
357	20250319	160100	555944374	4980	4980	4980	4980	0
358	20250319	160000	555944374	4980	4980	4980	4980	0
359	20250319	155900	555944374	4980	4980	4980	4980	0
360	20250319	155800	555944374	4980	4980	4980	4980	0
361	20250319	155700	555944374	4980	4980	4980	4980	0
362	20250319	155600	555944374	4980	4980	4980	4980	1651
363	20250319	155500	555944374	4980	4980	4980	4980	0
364	20250319	155400	555944374	4980	4980	4980	4980	0
365	20250319	155300	555944374	4980	4980	4980	4980	0
366	20250319	155200	555944374	4980	4980	4980	4980	0
367	20250319	155100	555944374	4980	4980	4980	4980	0
368	20250319	155000	555944374	4980	4980	4980	4980	0
369	20250319	154900	555944374	4980	4980	4980	4980	0
370	20250319	154800	555944374	4980	4980	4980	4980	0
371	20250319	154700	555944374	4980	4980	4980	4980	0
372	20250319	154600	555944374	4980	4980	4980	4980	0
373	20250319	154500	555944374	4980	4980	4980	4980	0
374	20250319	154400	555944374	4980	4980	4980	4980	0
375	20250319	154300	555944374	4980	4980	4980	4980	0
376	20250319	154200	555944374	4980	4980	4980	4980	0
377	20250319	154100	555944374	4980	4980	4980	4980	0
378	20250319	154000	555944374	4980	4980	4980	4980	0
379	20250319	153900	555944374	4980	4980	4980	4980	0
380	20250319	153800	555944374	4980	4980	4980	4980	0
381	20250319	153700	555944374	4980	4980	4980	4980	0
382	20250319	153600	555944374	4980	4980	4980	4980	0
383	20250319	153500	555944374	4980	4980	4980	4980	0
384	20250319	153400	555944374	4980	4980	4980	4980	0
385	20250319	153300	555944374	4980	4980	4980	4980	0
386	20250319	153200	555944374	4980	4980	4980	4980	0
387	20250319	153100	555944374	4980	4980	4980	4980	0
388	20250319	153000	555944374	4980	4980	4980	4980	1651
389	20250319	152900	547722394	4955	4955	4955	4955	0
390	20250319	152800	547722394	4955	4955	4955	4955	0
391	20250319	152700	547722394	4955	4955	4955	4955	0
392	20250319	152600	547722394	4955	4955	4955	4955	0
393	20250319	152500	547722394	4955	4955	4955	4955	0
394	20250319	152400	547722394	4955	4955	4955	4955	0
395	20250319	152300	547722394	4955	4955	4955	4955	0
396	20250319	152200	547722394	4955	4955	4955	4955	0
397	20250319	152100	547722394	4955	4955	4955	4955	0
398	20250319	152000	547722394	4955	4955	4955	4955	0
399	20250319	151900	547722394	4955	4955	4955	4955	6
400	20250319	151800	547692664	4955	4955	4955	4955	125
401	20250319	151700	547073289	4970	4970	4970	4955	186
402	20250319	151600	546151614	4970	4970	4970	4970	103
403	20250319	151500	545639704	4970	4970	4970	4970	10
404	20250319	151400	545590004	4975	4975	4975	4975	0
405	20250319	151300	545590004	4975	4975	4975	4975	0
406	20250319	151200	545590004	4975	4975	4975	4975	0
407	20250319	151100	545590004	4975	4970	4975	4955	1706
408	20250319	151000	537130469	4975	4975	4975	4975	0
409	20250319	150900	537130469	4975	4975	4975	4975	10
410	20250319	150800	537080719	4975	4975	4975	4975	0
411	20250319	150700	537080719	4975	4975	4975	4975	0
412	20250319	150600	537080719	4975	4970	4975	4945	2140
413	20250319	150500	526474744	4970	4970	4975	4970	489
414	20250319	150400	524043989	4965	4965	4965	4965	4
415	20250319	150300	524024129	4970	4970	4970	4970	86
416	20250319	150200	523596709	4975	4975	4975	4975	5
417	20250319	150100	523571834	4975	4975	4975	4975	0
418	20250319	150000	523571834	4975	4975	4975	4975	4
419	20250319	145900	523551934	4975	4975	4975	4975	0
420	20250319	145800	523551934	4975	4975	4975	4975	200
421	20250319	145700	522556934	4975	4975	4975	4975	100
422	20250319	145600	522059434	4975	4975	4975	4975	0
423	20250319	145500	522059434	4975	4970	4975	4970	8
424	20250319	145400	522019664	4975	4975	4975	4975	2
425	20250319	145300	522009714	4970	4970	4975	4960	96
426	20250319	145200	521532804	4970	4970	4970	4970	0
427	20250319	145100	521532804	4970	4980	4980	4970	7183
428	20250319	145000	485797239	4980	4980	4980	4980	0
429	20250319	144900	485797239	4980	4980	4980	4980	0
430	20250319	144800	485797239	4980	4980	4980	4980	3
431	20250319	144700	485782299	5000	5000	5000	5000	0
432	20250319	144600	485782299	5000	5000	5000	5000	0
433	20250319	144500	485782299	5000	5000	5000	5000	0
434	20250319	144400	485782299	5000	5000	5000	5000	0
435	20250319	144300	485782299	5000	5000	5000	5000	5
436	20250319	144200	485757299	5000	5000	5000	5000	0
437	20250319	144100	485757299	5000	4995	5000	4995	4
438	20250319	144000	485737304	4980	4980	4980	4980	500
439	20250319	143900	483247304	4980	4995	5000	4980	11
440	20250319	143800	483192489	4985	4985	4985	4985	1
441	20250319	143700	483187504	4980	5020	5020	4980	51
442	20250319	143600	482932249	5020	5020	5020	5020	0
443	20250319	143500	482932249	5020	5010	5020	5010	19
444	20250319	143400	482837039	5020	4995	5020	4995	5259
445	20250319	143300	456536759	4985	4985	4985	4985	4
446	20250319	143200	456516819	4985	4985	4985	4985	46
447	20250319	143100	456287509	4985	4985	4985	4985	5
448	20250319	143000	456262584	4985	4985	4985	4985	150
449	20250319	142900	455514834	4985	4985	4985	4985	61
450	20250319	142800	455210749	5000	5000	5000	5000	0
451	20250319	142700	455210749	5000	5000	5000	5000	0
452	20250319	142600	455210749	5000	5000	5000	5000	0
453	20250319	142500	455210749	5000	5000	5000	5000	0
454	20250319	142400	455210749	5000	5000	5000	5000	1
455	20250319	142300	455205749	4985	4975	4985	4975	4
456	20250319	142200	455185819	5000	5000	5000	5000	1003
457	20250319	142100	450170819	5000	5000	5000	5000	0
458	20250319	142000	450170819	5000	4975	5000	4975	510
459	20250319	141900	447628944	4975	4975	4975	4975	1
460	20250319	141800	447623969	4975	4975	4975	4975	29
461	20250319	141700	447479694	4975	4975	4975	4975	36
462	20250319	141600	447300594	4975	4975	4975	4975	2
463	20250319	141500	447290644	4965	4965	4965	4965	28
464	20250319	141400	447151624	4965	4965	4965	4965	5
465	20250319	141300	447126799	4960	4965	4965	4960	11
466	20250319	141200	447072189	4965	4965	4965	4965	10
467	20250319	141100	447022539	4970	4970	4970	4970	52
468	20250319	141000	446764099	4970	4970	4970	4970	19
469	20250319	140900	446669669	4970	4955	4970	4955	101
470	20250319	140800	446169109	4970	4970	4970	4950	33
471	20250319	140700	446005499	4950	4950	4950	4950	20
472	20250319	140600	445906499	4970	4970	4970	4970	4
473	20250319	140500	445886619	4980	4980	4980	4980	0
474	20250319	140400	445886619	4980	4980	4980	4980	2
475	20250319	140300	445876659	4980	4980	4980	4980	7
476	20250319	140200	445841799	4980	4945	4980	4945	89
477	20250319	140100	445401039	4940	4940	4940	4940	648
478	20250319	140000	442199919	4960	4945	4960	4940	102
479	20250319	135900	441695774	4955	4955	4955	4955	0
480	20250319	135800	441695774	4955	4950	4955	4950	729
481	20250319	135700	438087124	4955	4965	4965	4955	1319
482	20250319	135600	431547029	4965	4965	4965	4965	2
483	20250319	135500	431537099	4970	4970	4970	4970	0
484	20250319	135400	431537099	4970	4970	4970	4970	1
485	20250319	135300	431532129	4980	4980	4980	4980	32
486	20250319	135200	431372769	4980	4980	4980	4970	21
487	20250319	135100	431268379	4970	4970	4970	4970	8
488	20250319	135000	431228619	4970	4975	4975	4960	2200
489	20250319	134900	420304749	4975	4975	4975	4975	0
490	20250319	134800	420304749	4975	5000	5000	4975	4102
491	20250319	134700	399836214	4995	4995	4995	4995	1
492	20250319	134600	399831219	4995	4995	4995	4995	2
493	20250319	134500	399821229	5000	5000	5000	5000	246
494	20250319	134400	398591229	5020	5020	5020	5020	0
495	20250319	134300	398591229	5020	5000	5020	5000	227
496	20250319	134200	397456209	5000	5000	5000	5000	200
497	20250319	134100	396456209	5000	5010	5010	5000	1045
498	20250319	134000	391231159	5010	5010	5010	5010	220
499	20250319	133900	390128959	5010	5010	5010	5010	5
500	20250319	133800	390103909	5000	5020	5020	5000	159
501	20250319	133700	389306709	5030	5030	5030	5030	0
502	20250319	133600	389306709	5030	5000	5030	5000	416
503	20250319	133500	387226229	5000	5010	5010	5000	4210
504	20250319	133400	366176019	5030	5030	5030	5030	0
505	20250319	133300	366176019	5030	5010	5030	5010	200
506	20250319	133200	365173999	5010	5010	5010	5010	20
507	20250319	133100	365073799	5030	5030	5030	5030	0
508	20250319	133000	365073799	5030	5030	5030	5030	0
509	20250319	132900	365073799	5030	5030	5030	5030	0
510	20250319	132800	365073799	5030	5030	5030	5010	271
511	20250319	132700	363714669	5000	5000	5000	5000	11
512	20250319	132600	363659669	5010	5010	5010	5010	0
513	20250319	132500	363659669	5010	5010	5010	5010	24
514	20250319	132400	363539429	5010	5010	5010	5010	574
515	20250319	132300	360663689	5030	5030	5030	5030	0
516	20250319	132200	360663689	5030	5030	5030	5030	37
517	20250319	132100	360477579	5030	5030	5030	5030	2
518	20250319	132000	360467519	5040	5040	5040	5040	0
519	20250319	131900	360467519	5040	5040	5040	5040	0
520	20250319	131800	360467519	5040	5040	5040	5040	0
521	20250319	131700	360467519	5040	5040	5040	5040	0
522	20250319	131600	360467519	5040	5040	5040	5040	0
523	20250319	131500	360467519	5040	5040	5040	5040	1
524	20250319	131400	360462479	5010	5010	5010	5010	541
525	20250319	131300	357752069	5040	5040	5040	5010	251
526	20250319	131200	356490369	5040	5040	5040	5040	17
527	20250319	131100	356404689	5030	5030	5030	5030	500
528	20250319	131000	353889689	5040	5040	5040	5040	1
529	20250319	130900	353884649	5030	5030	5030	5030	40
530	20250319	130800	353683449	5050	5050	5050	5050	0
531	20250319	130700	353683449	5050	5050	5050	5050	0
532	20250319	130600	353683449	5050	5050	5050	5050	0
533	20250319	130500	353683449	5050	5050	5050	5050	0
534	20250319	130400	353683449	5050	5050	5050	5050	1
535	20250319	130300	353678399	5020	5020	5020	5020	1
536	20250319	130200	353673379	5050	5010	5050	5010	2
537	20250319	130100	353663319	5010	5020	5020	5010	323
538	20250319	130000	352041869	5060	5060	5060	5060	9
539	20250319	125900	351996329	5060	5060	5060	5060	1
540	20250319	125800	351991269	5060	5060	5060	5060	0
541	20250319	125700	351991269	5060	5060	5060	5060	0
542	20250319	125600	351991269	5060	5060	5060	5060	70
543	20250319	125500	351637069	5060	5050	5060	5050	2
544	20250319	125400	351626959	5060	5060	5060	5060	0
545	20250319	125300	351626959	5060	5060	5060	5060	0
546	20250319	125200	351626959	5060	5060	5060	5060	0
547	20250319	125100	351626959	5060	5050	5060	5050	21
548	20250319	125000	351520879	5050	5020	5050	5020	53
549	20250319	124900	351254749	5030	5030	5030	5030	0
550	20250319	124800	351254749	5030	5030	5030	5030	194
551	20250319	124700	350278929	5050	5050	5050	5050	1
552	20250319	124600	350273879	5030	5030	5030	5030	96
553	20250319	124500	349790999	5030	5030	5030	5030	1
554	20250319	124400	349785969	5020	5020	5020	5020	0
555	20250319	124300	349785969	5020	5020	5020	5020	1
556	20250319	124200	349780949	5020	5020	5020	5020	2
557	20250319	124100	349770909	5030	5030	5030	5030	0
558	20250319	124000	349770909	5030	5030	5030	5030	0
559	20250319	123900	349770909	5030	5030	5030	5030	2
560	20250319	123800	349760849	5030	5010	5030	5010	8
561	20250319	123700	349720709	5030	5030	5030	5030	4
562	20250319	123600	349700589	5030	5030	5030	5030	2
563	20250319	123500	349690529	5030	5030	5030	5030	0
564	20250319	123400	349690529	5030	5030	5030	5030	1
565	20250319	123300	349685499	5030	5030	5030	5030	0
566	20250319	123200	349685499	5030	5020	5030	5020	899
567	20250319	123100	345172499	5010	5010	5010	5010	0
568	20250319	123000	345172499	5010	5020	5020	5010	45
569	20250319	122900	344946939	5010	5010	5010	5010	0
570	20250319	122800	344946939	5010	5010	5010	5010	0
571	20250319	122700	344946939	5010	5010	5010	5010	200
572	20250319	122600	343944939	5010	5020	5020	5010	11
573	20250319	122500	343889819	5020	5020	5020	5020	0
574	20250319	122400	343889819	5020	5020	5020	5020	0
575	20250319	122300	343889819	5020	5020	5020	5020	0
576	20250319	122200	343889819	5020	5010	5020	5010	106
577	20250319	122100	343358749	5010	5010	5010	5010	1200
578	20250319	122000	337346749	5010	5020	5020	5010	246
579	20250319	121900	336112019	5020	5020	5020	5020	0
580	20250319	121800	336112019	5020	5020	5020	5020	73
581	20250319	121700	335745559	5020	5020	5020	5020	0
582	20250319	121600	335745559	5020	5020	5020	5020	1
583	20250319	121500	335740539	5020	5020	5020	5020	0
584	20250319	121400	335740539	5020	5020	5020	5020	0
585	20250319	121300	335740539	5020	5020	5020	5020	0
586	20250319	121200	335740539	5020	5020	5020	5020	101
587	20250319	121100	335233519	5030	5030	5030	5030	0
588	20250319	121000	335233519	5030	5030	5030	5030	0
589	20250319	120900	335233519	5030	5030	5030	5030	0
590	20250319	120800	335233519	5030	5030	5030	5030	0
591	20250319	120700	335233519	5030	5030	5030	5030	532
592	20250319	120600	332557559	5030	5030	5030	5030	0
593	20250319	120500	332557559	5030	5030	5030	5030	0
594	20250319	120400	332557559	5030	5030	5030	5030	0
595	20250319	120300	332557559	5030	5030	5030	5030	0
596	20250319	120200	332557559	5030	5030	5030	5030	2
597	20250319	120100	332547499	5030	5030	5030	5030	991
598	20250319	120000	327562769	5050	5050	5050	5050	10
599	20250319	115900	327512269	5020	5020	5020	5020	0
600	20250319	115800	327512269	5020	5020	5020	5020	0
601	20250319	115700	327512269	5020	5060	5060	5020	3271
602	20250319	115600	311038549	5070	5070	5070	5070	0
603	20250319	115500	311038549	5070	5070	5070	5070	0
604	20250319	115400	311038549	5070	5070	5070	5070	0
605	20250319	115300	311038549	5070	5070	5070	5070	0
606	20250319	115200	311038549	5070	5070	5070	5070	0
607	20250319	115100	311038549	5070	5070	5070	5070	30
608	20250319	115000	310886449	5070	5070	5070	5070	0
609	20250319	114900	310886449	5070	5070	5070	5070	0
610	20250319	114800	310886449	5070	5070	5070	5070	0
611	20250319	114700	310886449	5070	5070	5070	5070	1
612	20250319	114600	310881379	5070	5070	5070	5070	0
613	20250319	114500	310881379	5070	5070	5070	5070	0
614	20250319	114400	310881379	5070	5070	5070	5070	0
615	20250319	114300	310881379	5070	5070	5070	5070	0
616	20250319	114200	310881379	5070	5070	5070	5070	0
617	20250319	114100	310881379	5070	5070	5070	5070	0
618	20250319	114000	310881379	5070	5070	5070	5070	1
619	20250319	113900	310876309	5050	5050	5050	5050	0
620	20250319	113800	310876309	5050	5050	5050	5050	0
621	20250319	113700	310876309	5050	5050	5050	5050	947
622	20250319	113600	306093959	5050	5050	5050	5050	392
623	20250319	113500	304114359	5050	5050	5050	5050	98
624	20250319	113400	303619459	5070	5070	5070	5070	0
625	20250319	113300	303619459	5070	5070	5070	5070	0
626	20250319	113200	303619459	5070	5070	5070	5070	0
627	20250319	113100	303619459	5070	5070	5080	5070	132
628	20250319	113000	302950209	5070	5070	5070	5070	0
629	20250319	112900	302950209	5070	5070	5070	5070	103
630	20250319	112800	302427999	5070	5070	5070	5070	2
631	20250319	112700	302417859	5060	5060	5060	5060	356
632	20250319	112600	300616499	5070	5070	5070	5070	0
633	20250319	112500	300616499	5070	5050	5070	5050	2
634	20250319	112400	300606379	5060	5060	5060	5060	73
635	20250319	112300	300236999	5070	5070	5070	5070	0
636	20250319	112200	300236999	5070	5070	5070	5070	0
637	20250319	112100	300236999	5070	5070	5070	5070	0
638	20250319	112000	300236999	5070	5070	5070	5070	0
639	20250319	111900	300236999	5070	5070	5070	5070	2
640	20250319	111800	300226859	5070	5060	5070	5060	1824
641	20250319	111700	290997409	5060	5060	5060	5060	2
642	20250319	111600	290987289	5070	5070	5070	5070	0
643	20250319	111500	290987289	5070	5070	5070	5070	0
644	20250319	111400	290987289	5070	5070	5070	5070	0
645	20250319	111300	290987289	5070	5070	5070	5070	50
646	20250319	111200	290733789	5070	5070	5070	5070	20
647	20250319	111100	290632389	5080	5080	5080	5080	0
648	20250319	111000	290632389	5080	5080	5080	5080	0
649	20250319	110900	290632389	5080	5080	5080	5080	0
650	20250319	110800	290632389	5080	5080	5080	5080	0
651	20250319	110700	290632389	5080	5080	5080	5080	0
652	20250319	110600	290632389	5080	5080	5080	5080	0
653	20250319	110500	290632389	5080	5080	5080	5080	0
654	20250319	110400	290632389	5080	5080	5080	5080	0
655	20250319	110300	290632389	5080	5080	5080	5080	153
656	20250319	110200	289855149	5080	5050	5080	5050	987
657	20250319	110100	284848249	5070	5070	5070	5070	61
658	20250319	110000	284538979	5070	5070	5070	5070	0
659	20250319	105900	284538979	5070	5070	5070	5070	0
660	20250319	105800	284538979	5070	5070	5070	5070	10
661	20250319	105700	284488279	5080	5080	5080	5080	0
662	20250319	105600	284488279	5080	5040	5080	5040	2634
663	20250319	105500	271144579	5070	5070	5070	5070	0
664	20250319	105400	271144579	5070	5070	5070	5070	0
665	20250319	105300	271144579	5070	5070	5070	5070	0
666	20250319	105200	271144579	5070	5050	5070	5050	50
667	20250319	105100	270891219	5050	5050	5050	5050	0
668	20250319	105000	270891219	5050	5050	5050	5050	40
669	20250319	104900	270689219	5050	5050	5070	5050	1704
670	20250319	104800	262078519	5040	5000	5040	5000	871
671	20250319	104700	257701379	5000	5000	5030	5000	536
672	20250319	104600	255021349	5000	5010	5010	5000	298
673	20250319	104500	253531249	5020	5020	5020	5020	10
674	20250319	104400	253481049	5030	5030	5030	5030	10
675	20250319	104300	253430749	5030	5030	5030	5030	0
676	20250319	104200	253430749	5030	5030	5030	5030	1
677	20250319	104100	253425719	5000	5030	5030	5000	800
678	20250319	104000	249416719	5050	5050	5050	5050	0
679	20250319	103900	249416719	5050	5050	5050	5050	1
680	20250319	103800	249411669	5000	5030	5030	5000	3505
681	20250319	103700	231861409	5030	5030	5030	5030	0
682	20250319	103600	231861409	5030	5030	5030	5030	0
683	20250319	103500	231861409	5030	5050	5050	5020	97
684	20250319	103400	231374359	5040	5040	5040	5040	438
685	20250319	103300	229166839	5040	5040	5040	5040	0
686	20250319	103200	229166839	5040	5040	5040	5040	3
687	20250319	103100	229151719	5050	5050	5050	5050	0
688	20250319	103000	229151719	5050	5050	5050	5050	29
689	20250319	102900	229005269	5060	5050	5060	5050	2
690	20250319	102800	228995159	5050	5050	5050	5050	2
691	20250319	102700	228985059	5070	5070	5070	5070	0
692	20250319	102600	228985059	5070	5070	5070	5070	0
693	20250319	102500	228985059	5070	5070	5070	5070	9
694	20250319	102400	228939429	5070	5070	5070	5060	643
695	20250319	102300	225680829	5060	5070	5070	5060	116
696	20250319	102200	225093859	5070	5040	5070	5040	3082
697	20250319	102100	209488639	5060	5010	5060	5000	6134
698	20250319	102000	178675769	5020	5020	5020	5020	1
699	20250319	101900	178670749	5010	5010	5010	5010	104
700	20250319	101800	178149709	5020	5020	5020	5020	40
701	20250319	101700	177948909	5020	5010	5020	5010	75
702	20250319	101600	177573109	5010	5000	5010	5000	402
703	20250319	101500	175563099	5000	4995	5000	4995	1911
704	20250319	101400	166017639	4990	4995	4995	4990	1011
705	20250319	101300	160972744	4995	4995	4995	4995	0
706	20250319	101200	160972744	4995	4995	4995	4995	100
707	20250319	101100	160473244	4995	4995	4995	4995	50
708	20250319	101000	160223494	4995	4995	4995	4995	0
709	20250319	100900	160223494	4995	4995	4995	4995	2
710	20250319	100800	160213504	4995	4995	4995	4995	202
711	20250319	100700	159204514	4995	4995	4995	4995	0
712	20250319	100600	159204514	4995	4992	4995	4992	200
713	20250319	100500	158205520	4990	4990	4990	4990	394
714	20250319	100400	156239460	5000	5000	5000	5000	0
715	20250319	100300	156239460	5000	5000	5000	5000	0
716	20250319	100200	156239460	5000	5000	5000	5000	0
717	20250319	100100	156239460	5000	5000	5000	5000	0
718	20250319	100000	156239460	5000	5000	5000	5000	473
719	20250319	095900	153874460	5000	5010	5010	5000	895
720	20250319	095800	149399450	5020	5020	5020	5020	0
721	20250319	095700	149399450	5020	5020	5020	5020	2
722	20250319	095600	149389410	5020	5020	5020	5020	0
723	20250319	095500	149389410	5020	5020	5020	5020	556
724	20250319	095400	146598290	5000	5010	5010	5000	1009
725	20250319	095300	141553240	5010	5010	5010	5010	1
726	20250319	095200	141548230	5020	5020	5020	5020	0
727	20250319	095100	141548230	5020	5020	5020	5020	0
728	20250319	095000	141548230	5020	5020	5020	5020	1
729	20250319	094900	141543210	5020	5010	5020	5010	86
730	20250319	094800	141112330	5010	5000	5010	5000	6567
731	20250319	094700	108276820	5000	4990	5000	4990	200
732	20250319	094600	107276830	5000	5000	5000	5000	0
733	20250319	094500	107276830	5000	4990	5000	4990	118
734	20250319	094400	106687860	4990	4990	4990	4990	19
735	20250319	094300	106593050	4985	4985	4985	4985	23
736	20250319	094200	106478395	4985	4985	4985	4985	0
737	20250319	094100	106478395	4985	4985	4985	4985	2
738	20250319	094000	106468425	4975	4975	4975	4975	34
739	20250319	093900	106299275	4975	4975	4975	4975	2045
740	20250319	093800	96125400	4975	4980	4980	4970	2704
741	20250319	093700	82681110	4985	4990	4990	4985	5
742	20250319	093600	82656170	4990	4995	4995	4990	7
743	20250319	093500	82621210	5000	5000	5000	5000	515
744	20250319	093400	80046210	5000	4995	5000	4995	287
745	20250319	093300	78612515	4995	4995	4995	4995	20
746	20250319	093200	78512615	5000	5000	5000	5000	0
747	20250319	093100	78512615	5000	5000	5000	5000	56
748	20250319	093000	78232615	5000	5000	5000	5000	0
749	20250319	092900	78232615	5000	5000	5000	5000	312
750	20250319	092800	76672615	4980	4980	4980	4980	597
751	20250319	092700	73699555	4980	4980	4980	4980	0
752	20250319	092600	73699555	4980	4960	4980	4960	661
753	20250319	092500	70409995	4960	4975	4975	4960	489
754	20250319	092400	67982830	4980	4980	4980	4980	2
755	20250319	092300	67972870	4965	4970	4970	4965	75
756	20250319	092200	67600205	4970	4970	4970	4970	0
757	20250319	092100	67600205	4970	4970	4970	4970	33
758	20250319	092000	67436195	4970	4970	4970	4970	0
759	20250319	091900	67436195	4970	4970	4970	4970	378
760	20250319	091800	65557535	4970	4970	4970	4970	0
761	20250319	091700	65557535	4970	4970	4970	4970	1
762	20250319	091600	65552565	4970	4970	4970	4970	1628
763	20250319	091500	57461405	4980	4965	4980	4965	1577
764	20250319	091400	49631135	4965	5010	5010	4965	430
765	20250319	091300	47489720	4980	5000	5000	4980	504
766	20250319	091200	44977800	4980	5020	5020	4980	1603
767	20250319	091100	36982820	5010	4980	5010	4980	63
768	20250319	091000	36667220	4980	4980	4980	4980	6
769	20250319	090900	36637340	4980	5030	5030	4980	1167
770	20250319	090800	30815475	5030	5040	5040	5030	103
771	20250319	090700	30297085	5040	5040	5040	5040	10
772	20250319	090600	30246685	5040	5030	5040	5030	305
773	20250319	090500	28711135	5030	5030	5030	5030	40
774	20250319	090400	28509935	5030	5030	5030	5030	0
775	20250319	090300	28509935	5030	5000	5030	5000	352
776	20250319	090200	26743995	4980	4975	4980	4975	220
777	20250319	090100	25648735	4970	4970	4970	4970	1201
778	20250319	090000	19679765	4970	4980	4980	4950	3855