KissMeData/460470/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	215600	477602030	4980	4980	4980	4980	3697
3	20250318	215500	477602030	4980	4980	4980	4980	0
4	20250318	215400	477602030	4980	4980	4980	4980	0
5	20250318	215300	477602030	4980	4980	4980	4980	0
6	20250318	215200	477602030	4980	4980	4980	4980	0
7	20250318	215100	477602030	4980	4980	4980	4980	0
8	20250318	215000	477602030	4980	4980	4980	4980	0
9	20250318	214900	477602030	4980	4980	4980	4980	0
10	20250318	214800	477602030	4980	4980	4980	4980	0
11	20250318	214700	477602030	4980	4980	4980	4980	0
12	20250318	214600	477602030	4980	4980	4980	4980	0
13	20250318	214500	477602030	4980	4980	4980	4980	0
14	20250318	214400	477602030	4980	4980	4980	4980	0
15	20250318	214300	477602030	4980	4980	4980	4980	0
16	20250318	214200	477602030	4980	4980	4980	4980	0
17	20250318	214100	477602030	4980	4980	4980	4980	0
18	20250318	214000	477602030	4980	4980	4980	4980	0
19	20250318	213900	477602030	4980	4980	4980	4980	0
20	20250318	213800	477602030	4980	4980	4980	4980	0
21	20250318	213700	477602030	4980	4980	4980	4980	0
22	20250318	213600	477602030	4980	4980	4980	4980	0
23	20250318	213500	477602030	4980	4980	4980	4980	0
24	20250318	213400	477602030	4980	4980	4980	4980	0
25	20250318	213300	477602030	4980	4980	4980	4980	0
26	20250318	213200	477602030	4980	4980	4980	4980	0
27	20250318	213100	477602030	4980	4980	4980	4980	0
28	20250318	213000	477602030	4980	4980	4980	4980	0
29	20250318	212900	477602030	4980	4980	4980	4980	0
30	20250318	212800	477602030	4980	4980	4980	4980	0
31	20250318	212700	477602030	4980	4980	4980	4980	0
32	20250318	212600	477602030	4980	4980	4980	4980	3697
33	20250318	212500	477602030	4980	4980	4980	4980	0
34	20250318	212400	477602030	4980	4980	4980	4980	0
35	20250318	212300	477602030	4980	4980	4980	4980	0
36	20250318	212200	477602030	4980	4980	4980	4980	0
37	20250318	212100	477602030	4980	4980	4980	4980	0
38	20250318	212000	477602030	4980	4980	4980	4980	0
39	20250318	211900	477602030	4980	4980	4980	4980	0
40	20250318	211800	477602030	4980	4980	4980	4980	0
41	20250318	211700	477602030	4980	4980	4980	4980	0
42	20250318	211600	477602030	4980	4980	4980	4980	0
43	20250318	211500	477602030	4980	4980	4980	4980	0
44	20250318	211400	477602030	4980	4980	4980	4980	0
45	20250318	211300	477602030	4980	4980	4980	4980	0
46	20250318	211200	477602030	4980	4980	4980	4980	0
47	20250318	211100	477602030	4980	4980	4980	4980	0
48	20250318	211000	477602030	4980	4980	4980	4980	0
49	20250318	210900	477602030	4980	4980	4980	4980	0
50	20250318	210800	477602030	4980	4980	4980	4980	0
51	20250318	210700	477602030	4980	4980	4980	4980	0
52	20250318	210600	477602030	4980	4980	4980	4980	0
53	20250318	210500	477602030	4980	4980	4980	4980	0
54	20250318	210400	477602030	4980	4980	4980	4980	0
55	20250318	210300	477602030	4980	4980	4980	4980	0
56	20250318	210200	477602030	4980	4980	4980	4980	0
57	20250318	210100	477602030	4980	4980	4980	4980	0
58	20250318	210000	477602030	4980	4980	4980	4980	0
59	20250318	205900	477602030	4980	4980	4980	4980	0
60	20250318	205800	477602030	4980	4980	4980	4980	0
61	20250318	205700	477602030	4980	4980	4980	4980	0
62	20250318	205600	477602030	4980	4980	4980	4980	3697
63	20250318	205500	477602030	4980	4980	4980	4980	0
64	20250318	205400	477602030	4980	4980	4980	4980	0
65	20250318	205300	477602030	4980	4980	4980	4980	0
66	20250318	205200	477602030	4980	4980	4980	4980	0
67	20250318	205100	477602030	4980	4980	4980	4980	0
68	20250318	205000	477602030	4980	4980	4980	4980	0
69	20250318	204900	477602030	4980	4980	4980	4980	0
70	20250318	204800	477602030	4980	4980	4980	4980	0
71	20250318	204700	477602030	4980	4980	4980	4980	0
72	20250318	204600	477602030	4980	4980	4980	4980	0
73	20250318	204500	477602030	4980	4980	4980	4980	0
74	20250318	204400	477602030	4980	4980	4980	4980	0
75	20250318	204300	477602030	4980	4980	4980	4980	0
76	20250318	204200	477602030	4980	4980	4980	4980	0
77	20250318	204100	477602030	4980	4980	4980	4980	0
78	20250318	204000	477602030	4980	4980	4980	4980	0
79	20250318	203900	477602030	4980	4980	4980	4980	0
80	20250318	203800	477602030	4980	4980	4980	4980	0
81	20250318	203700	477602030	4980	4980	4980	4980	0
82	20250318	203600	477602030	4980	4980	4980	4980	0
83	20250318	203500	477602030	4980	4980	4980	4980	0
84	20250318	203400	477602030	4980	4980	4980	4980	0
85	20250318	203300	477602030	4980	4980	4980	4980	0
86	20250318	203200	477602030	4980	4980	4980	4980	0
87	20250318	203100	477602030	4980	4980	4980	4980	0
88	20250318	203000	477602030	4980	4980	4980	4980	0
89	20250318	202900	477602030	4980	4980	4980	4980	0
90	20250318	202800	477602030	4980	4980	4980	4980	0
91	20250318	202700	477602030	4980	4980	4980	4980	0
92	20250318	202600	477602030	4980	4980	4980	4980	3697
93	20250318	202500	477602030	4980	4980	4980	4980	0
94	20250318	202400	477602030	4980	4980	4980	4980	0
95	20250318	202300	477602030	4980	4980	4980	4980	0
96	20250318	202200	477602030	4980	4980	4980	4980	0
97	20250318	202100	477602030	4980	4980	4980	4980	0
98	20250318	202000	477602030	4980	4980	4980	4980	0
99	20250318	201900	477602030	4980	4980	4980	4980	0
100	20250318	201800	477602030	4980	4980	4980	4980	0
101	20250318	201700	477602030	4980	4980	4980	4980	0
102	20250318	201600	477602030	4980	4980	4980	4980	0
103	20250318	201500	477602030	4980	4980	4980	4980	0
104	20250318	201400	477602030	4980	4980	4980	4980	0
105	20250318	201300	477602030	4980	4980	4980	4980	0
106	20250318	201200	477602030	4980	4980	4980	4980	0
107	20250318	201100	477602030	4980	4980	4980	4980	0
108	20250318	201000	477602030	4980	4980	4980	4980	0
109	20250318	200900	477602030	4980	4980	4980	4980	0
110	20250318	200800	477602030	4980	4980	4980	4980	0
111	20250318	200700	477602030	4980	4980	4980	4980	0
112	20250318	200600	477602030	4980	4980	4980	4980	0
113	20250318	200500	477602030	4980	4980	4980	4980	0
114	20250318	200400	477602030	4980	4980	4980	4980	0
115	20250318	200300	477602030	4980	4980	4980	4980	0
116	20250318	200200	477602030	4980	4980	4980	4980	0
117	20250318	200100	477602030	4980	4980	4980	4980	0
118	20250318	200000	477602030	4980	4980	4980	4980	0
119	20250318	195900	477602030	4980	4980	4980	4980	0
120	20250318	195800	477602030	4980	4980	4980	4980	0
121	20250318	195700	477602030	4980	4980	4980	4980	0
122	20250318	195600	477602030	4980	4980	4980	4980	3697
123	20250318	195500	477602030	4980	4980	4980	4980	0
124	20250318	195400	477602030	4980	4980	4980	4980	0
125	20250318	195300	477602030	4980	4980	4980	4980	0
126	20250318	195200	477602030	4980	4980	4980	4980	0
127	20250318	195100	477602030	4980	4980	4980	4980	0
128	20250318	195000	477602030	4980	4980	4980	4980	0
129	20250318	194900	477602030	4980	4980	4980	4980	0
130	20250318	194800	477602030	4980	4980	4980	4980	0
131	20250318	194700	477602030	4980	4980	4980	4980	0
132	20250318	194600	477602030	4980	4980	4980	4980	0
133	20250318	194500	477602030	4980	4980	4980	4980	0
134	20250318	194400	477602030	4980	4980	4980	4980	0
135	20250318	194300	477602030	4980	4980	4980	4980	0
136	20250318	194200	477602030	4980	4980	4980	4980	0
137	20250318	194100	477602030	4980	4980	4980	4980	0
138	20250318	194000	477602030	4980	4980	4980	4980	0
139	20250318	193900	477602030	4980	4980	4980	4980	0
140	20250318	193800	477602030	4980	4980	4980	4980	0
141	20250318	193700	477602030	4980	4980	4980	4980	0
142	20250318	193600	477602030	4980	4980	4980	4980	0
143	20250318	193500	477602030	4980	4980	4980	4980	0
144	20250318	193400	477602030	4980	4980	4980	4980	0
145	20250318	193300	477602030	4980	4980	4980	4980	0
146	20250318	193200	477602030	4980	4980	4980	4980	0
147	20250318	193100	477602030	4980	4980	4980	4980	0
148	20250318	193000	477602030	4980	4980	4980	4980	0
149	20250318	192900	477602030	4980	4980	4980	4980	0
150	20250318	192800	477602030	4980	4980	4980	4980	0
151	20250318	192700	477602030	4980	4980	4980	4980	0
152	20250318	192600	477602030	4980	4980	4980	4980	3697
153	20250318	192500	477602030	4980	4980	4980	4980	0
154	20250318	192400	477602030	4980	4980	4980	4980	0
155	20250318	192300	477602030	4980	4980	4980	4980	0
156	20250318	192200	477602030	4980	4980	4980	4980	0
157	20250318	192100	477602030	4980	4980	4980	4980	0
158	20250318	192000	477602030	4980	4980	4980	4980	0
159	20250318	191900	477602030	4980	4980	4980	4980	0
160	20250318	191800	477602030	4980	4980	4980	4980	0
161	20250318	191700	477602030	4980	4980	4980	4980	0
162	20250318	191600	477602030	4980	4980	4980	4980	0
163	20250318	191500	477602030	4980	4980	4980	4980	0
164	20250318	191400	477602030	4980	4980	4980	4980	0
165	20250318	191300	477602030	4980	4980	4980	4980	0
166	20250318	191200	477602030	4980	4980	4980	4980	0
167	20250318	191100	477602030	4980	4980	4980	4980	0
168	20250318	191000	477602030	4980	4980	4980	4980	0
169	20250318	190900	477602030	4980	4980	4980	4980	0
170	20250318	190800	477602030	4980	4980	4980	4980	0
171	20250318	190700	477602030	4980	4980	4980	4980	0
172	20250318	190600	477602030	4980	4980	4980	4980	0
173	20250318	190500	477602030	4980	4980	4980	4980	0
174	20250318	190400	477602030	4980	4980	4980	4980	0
175	20250318	190300	477602030	4980	4980	4980	4980	0
176	20250318	190200	477602030	4980	4980	4980	4980	0
177	20250318	190100	477602030	4980	4980	4980	4980	0
178	20250318	190000	477602030	4980	4980	4980	4980	0
179	20250318	185900	477602030	4980	4980	4980	4980	0
180	20250318	185800	477602030	4980	4980	4980	4980	0
181	20250318	185700	477602030	4980	4980	4980	4980	0
182	20250318	185600	477602030	4980	4980	4980	4980	3697
183	20250318	185500	477602030	4980	4980	4980	4980	0
184	20250318	185400	477602030	4980	4980	4980	4980	0
185	20250318	185300	477602030	4980	4980	4980	4980	0
186	20250318	185200	477602030	4980	4980	4980	4980	0
187	20250318	185100	477602030	4980	4980	4980	4980	0
188	20250318	185000	477602030	4980	4980	4980	4980	0
189	20250318	184900	477602030	4980	4980	4980	4980	0
190	20250318	184800	477602030	4980	4980	4980	4980	0
191	20250318	184700	477602030	4980	4980	4980	4980	0
192	20250318	184600	477602030	4980	4980	4980	4980	0
193	20250318	184500	477602030	4980	4980	4980	4980	0
194	20250318	184400	477602030	4980	4980	4980	4980	0
195	20250318	184300	477602030	4980	4980	4980	4980	0
196	20250318	184200	477602030	4980	4980	4980	4980	0
197	20250318	184100	477602030	4980	4980	4980	4980	0
198	20250318	184000	477602030	4980	4980	4980	4980	0
199	20250318	183900	477602030	4980	4980	4980	4980	0
200	20250318	183800	477602030	4980	4980	4980	4980	0
201	20250318	183700	477602030	4980	4980	4980	4980	0
202	20250318	183600	477602030	4980	4980	4980	4980	0
203	20250318	183500	477602030	4980	4980	4980	4980	0
204	20250318	183400	477602030	4980	4980	4980	4980	0
205	20250318	183300	477602030	4980	4980	4980	4980	0
206	20250318	183200	477602030	4980	4980	4980	4980	0
207	20250318	183100	477602030	4980	4980	4980	4980	0
208	20250318	183000	477602030	4980	4980	4980	4980	0
209	20250318	182900	477602030	4980	4980	4980	4980	0
210	20250318	182800	477602030	4980	4980	4980	4980	0
211	20250318	182700	477602030	4980	4980	4980	4980	0
212	20250318	182600	477602030	4980	4980	4980	4980	3697
213	20250318	182500	477602030	4980	4980	4980	4980	0
214	20250318	182400	477602030	4980	4980	4980	4980	0
215	20250318	182300	477602030	4980	4980	4980	4980	0
216	20250318	182200	477602030	4980	4980	4980	4980	0
217	20250318	182100	477602030	4980	4980	4980	4980	0
218	20250318	182000	477602030	4980	4980	4980	4980	0
219	20250318	181900	477602030	4980	4980	4980	4980	0
220	20250318	181800	477602030	4980	4980	4980	4980	0
221	20250318	181700	477602030	4980	4980	4980	4980	0
222	20250318	181600	477602030	4980	4980	4980	4980	0
223	20250318	181500	477602030	4980	4980	4980	4980	0
224	20250318	181400	477602030	4980	4980	4980	4980	0
225	20250318	181300	477602030	4980	4980	4980	4980	0
226	20250318	181200	477602030	4980	4980	4980	4980	0
227	20250318	181100	477602030	4980	4980	4980	4980	0
228	20250318	181000	477602030	4980	4980	4980	4980	0
229	20250318	180900	477602030	4980	4980	4980	4980	0
230	20250318	180800	477602030	4980	4980	4980	4980	0
231	20250318	180700	477602030	4980	4980	4980	4980	0
232	20250318	180600	477602030	4980	4980	4980	4980	0
233	20250318	180500	477602030	4980	4980	4980	4980	0
234	20250318	180400	477602030	4980	4980	4980	4980	0
235	20250318	180300	477602030	4980	4980	4980	4980	0
236	20250318	180200	477602030	4980	4980	4980	4980	0
237	20250318	180100	477602030	4980	4980	4980	4980	0
238	20250318	180000	477602030	4980	4980	4980	4980	0
239	20250318	175900	477602030	4980	4980	4980	4980	0
240	20250318	175800	477602030	4980	4980	4980	4980	0
241	20250318	175700	477602030	4980	4980	4980	4980	0
242	20250318	175600	477602030	4980	4980	4980	4980	3697
243	20250318	175500	477602030	4980	4980	4980	4980	0
244	20250318	175400	477602030	4980	4980	4980	4980	0
245	20250318	175300	477602030	4980	4980	4980	4980	0
246	20250318	175200	477602030	4980	4980	4980	4980	0
247	20250318	175100	477602030	4980	4980	4980	4980	0
248	20250318	175000	477602030	4980	4980	4980	4980	0
249	20250318	174900	477602030	4980	4980	4980	4980	0
250	20250318	174800	477602030	4980	4980	4980	4980	0
251	20250318	174700	477602030	4980	4980	4980	4980	0
252	20250318	174600	477602030	4980	4980	4980	4980	0
253	20250318	174500	477602030	4980	4980	4980	4980	0
254	20250318	174400	477602030	4980	4980	4980	4980	0
255	20250318	174300	477602030	4980	4980	4980	4980	0
256	20250318	174200	477602030	4980	4980	4980	4980	0
257	20250318	174100	477602030	4980	4980	4980	4980	0
258	20250318	174000	477602030	4980	4980	4980	4980	0
259	20250318	173900	477602030	4980	4980	4980	4980	0
260	20250318	173800	477602030	4980	4980	4980	4980	0
261	20250318	173700	477602030	4980	4980	4980	4980	0
262	20250318	173600	477602030	4980	4980	4980	4980	0
263	20250318	173500	477602030	4980	4980	4980	4980	0
264	20250318	173400	477602030	4980	4980	4980	4980	0
265	20250318	173300	477602030	4980	4980	4980	4980	0
266	20250318	173200	477602030	4980	4980	4980	4980	0
267	20250318	173100	477602030	4980	4980	4980	4980	0
268	20250318	173000	477602030	4980	4980	4980	4980	0
269	20250318	172900	477602030	4980	4980	4980	4980	0
270	20250318	172800	477602030	4980	4980	4980	4980	0
271	20250318	172700	477602030	4980	4980	4980	4980	0
272	20250318	172600	477602030	4980	4980	4980	4980	3697
273	20250318	172500	477602030	4980	4980	4980	4980	0
274	20250318	172400	477602030	4980	4980	4980	4980	0
275	20250318	172300	477602030	4980	4980	4980	4980	0
276	20250318	172200	477602030	4980	4980	4980	4980	0
277	20250318	172100	477602030	4980	4980	4980	4980	0
278	20250318	172000	477602030	4980	4980	4980	4980	0
279	20250318	171900	477602030	4980	4980	4980	4980	0
280	20250318	171800	477602030	4980	4980	4980	4980	0
281	20250318	171700	477602030	4980	4980	4980	4980	0
282	20250318	171600	477602030	4980	4980	4980	4980	0
283	20250318	171500	477602030	4980	4980	4980	4980	0
284	20250318	171400	477602030	4980	4980	4980	4980	0
285	20250318	171300	477602030	4980	4980	4980	4980	0
286	20250318	171200	477602030	4980	4980	4980	4980	0
287	20250318	171100	477602030	4980	4980	4980	4980	0
288	20250318	171000	477602030	4980	4980	4980	4980	0
289	20250318	170900	477602030	4980	4980	4980	4980	0
290	20250318	170800	477602030	4980	4980	4980	4980	0
291	20250318	170700	477602030	4980	4980	4980	4980	0
292	20250318	170600	477602030	4980	4980	4980	4980	0
293	20250318	170500	477602030	4980	4980	4980	4980	0
294	20250318	170400	477602030	4980	4980	4980	4980	0
295	20250318	170300	477602030	4980	4980	4980	4980	0
296	20250318	170200	477602030	4980	4980	4980	4980	0
297	20250318	170100	477602030	4980	4980	4980	4980	0
298	20250318	170000	477602030	4980	4980	4980	4980	0
299	20250318	165900	477602030	4980	4980	4980	4980	0
300	20250318	165800	477602030	4980	4980	4980	4980	0
301	20250318	165700	477602030	4980	4980	4980	4980	0
302	20250318	165600	477602030	4980	4980	4980	4980	3697
303	20250318	165500	477602030	4980	4980	4980	4980	0
304	20250318	165400	477602030	4980	4980	4980	4980	0
305	20250318	165300	477602030	4980	4980	4980	4980	0
306	20250318	165200	477602030	4980	4980	4980	4980	0
307	20250318	165100	477602030	4980	4980	4980	4980	0
308	20250318	165000	477602030	4980	4980	4980	4980	0
309	20250318	164900	477602030	4980	4980	4980	4980	0
310	20250318	164800	477602030	4980	4980	4980	4980	0
311	20250318	164700	477602030	4980	4980	4980	4980	0
312	20250318	164600	477602030	4980	4980	4980	4980	0
313	20250318	164500	477602030	4980	4980	4980	4980	0
314	20250318	164400	477602030	4980	4980	4980	4980	0
315	20250318	164300	477602030	4980	4980	4980	4980	0
316	20250318	164200	477602030	4980	4980	4980	4980	0
317	20250318	164100	477602030	4980	4980	4980	4980	0
318	20250318	164000	477602030	4980	4980	4980	4980	0
319	20250318	163900	477602030	4980	4980	4980	4980	0
320	20250318	163800	477602030	4980	4980	4980	4980	0
321	20250318	163700	477602030	4980	4980	4980	4980	0
322	20250318	163600	477602030	4980	4980	4980	4980	0
323	20250318	163500	477602030	4980	4980	4980	4980	0
324	20250318	163400	477602030	4980	4980	4980	4980	0
325	20250318	163300	477602030	4980	4980	4980	4980	0
326	20250318	163200	477602030	4980	4980	4980	4980	0
327	20250318	163100	477602030	4980	4980	4980	4980	0
328	20250318	163000	477602030	4980	4980	4980	4980	0
329	20250318	162900	477602030	4980	4980	4980	4980	0
330	20250318	162800	477602030	4980	4980	4980	4980	0
331	20250318	162700	477602030	4980	4980	4980	4980	0
332	20250318	162600	477602030	4980	4980	4980	4980	3697
333	20250318	162500	477602030	4980	4980	4980	4980	0
334	20250318	162400	477602030	4980	4980	4980	4980	0
335	20250318	162300	477602030	4980	4980	4980	4980	0
336	20250318	162200	477602030	4980	4980	4980	4980	0
337	20250318	162100	477602030	4980	4980	4980	4980	0
338	20250318	162000	477602030	4980	4980	4980	4980	0
339	20250318	161900	477602030	4980	4980	4980	4980	0
340	20250318	161800	477602030	4980	4980	4980	4980	0
341	20250318	161700	477602030	4980	4980	4980	4980	0
342	20250318	161600	477602030	4980	4980	4980	4980	0
343	20250318	161500	477602030	4980	4980	4980	4980	0
344	20250318	161400	477602030	4980	4980	4980	4980	0
345	20250318	161300	477602030	4980	4980	4980	4980	0
346	20250318	161200	477602030	4980	4980	4980	4980	0
347	20250318	161100	477602030	4980	4980	4980	4980	0
348	20250318	161000	477602030	4980	4980	4980	4980	0
349	20250318	160900	477602030	4980	4980	4980	4980	0
350	20250318	160800	477602030	4980	4980	4980	4980	0
351	20250318	160700	477602030	4980	4980	4980	4980	0
352	20250318	160600	477602030	4980	4980	4980	4980	0
353	20250318	160500	477602030	4980	4980	4980	4980	0
354	20250318	160400	477602030	4980	4980	4980	4980	0
355	20250318	160300	477602030	4980	4980	4980	4980	0
356	20250318	160200	477602030	4980	4980	4980	4980	0
357	20250318	160100	477602030	4980	4980	4980	4980	0
358	20250318	160000	477602030	4980	4980	4980	4980	0
359	20250318	155900	477602030	4980	4980	4980	4980	0
360	20250318	155800	477602030	4980	4980	4980	4980	0
361	20250318	155700	477602030	4980	4980	4980	4980	0
362	20250318	155600	477602030	4980	4980	4980	4980	3697
363	20250318	155500	477602030	4980	4980	4980	4980	0
364	20250318	155400	477602030	4980	4980	4980	4980	0
365	20250318	155300	477602030	4980	4980	4980	4980	0
366	20250318	155200	477602030	4980	4980	4980	4980	0
367	20250318	155100	477602030	4980	4980	4980	4980	0
368	20250318	155000	477602030	4980	4980	4980	4980	0
369	20250318	154900	477602030	4980	4980	4980	4980	0
370	20250318	154800	477602030	4980	4980	4980	4980	0
371	20250318	154700	477602030	4980	4980	4980	4980	0
372	20250318	154600	477602030	4980	4980	4980	4980	0
373	20250318	154500	477602030	4980	4980	4980	4980	0
374	20250318	154400	477602030	4980	4980	4980	4980	0
375	20250318	154300	477602030	4980	4980	4980	4980	0
376	20250318	154200	477602030	4980	4980	4980	4980	0
377	20250318	154100	477602030	4980	4980	4980	4980	0
378	20250318	154000	477602030	4980	4980	4980	4980	0
379	20250318	153900	477602030	4980	4980	4980	4980	0
380	20250318	153800	477602030	4980	4980	4980	4980	0
381	20250318	153700	477602030	4980	4980	4980	4980	0
382	20250318	153600	477602030	4980	4980	4980	4980	0
383	20250318	153500	477602030	4980	4980	4980	4980	0
384	20250318	153400	477602030	4980	4980	4980	4980	0
385	20250318	153300	477602030	4980	4980	4980	4980	0
386	20250318	153200	477602030	4980	4980	4980	4980	0
387	20250318	153100	477602030	4980	4980	4980	4980	0
388	20250318	153000	477602030	4980	4980	4980	4980	3697
389	20250318	152900	459190970	4990	4990	4990	4990	0
390	20250318	152800	459190970	4990	4990	4990	4990	0
391	20250318	152700	459190970	4990	4990	4990	4990	0
392	20250318	152600	459190970	4990	4990	4990	4990	0
393	20250318	152500	459190970	4990	4990	4990	4990	0
394	20250318	152400	459190970	4990	4990	4990	4990	0
395	20250318	152300	459190970	4990	4990	4990	4990	0
396	20250318	152200	459190970	4990	4990	4990	4990	0
397	20250318	152100	459190970	4990	4990	4990	4990	0
398	20250318	152000	459190970	4990	4990	4990	4990	0
399	20250318	151900	459190970	4990	4985	4990	4985	65
400	20250318	151800	458866935	4990	4985	4990	4985	881
401	20250318	151700	454475145	4985	4990	4990	4985	1185
402	20250318	151600	448567820	4990	4995	4995	4990	3158
403	20250318	151500	432809280	4995	5000	5000	4995	1195
404	20250318	151400	426840240	5000	5000	5000	5000	2
405	20250318	151300	426830240	5000	5000	5000	5000	0
406	20250318	151200	426830240	5000	4995	5000	4995	132
407	20250318	151100	426170400	5000	5000	5000	5000	979
408	20250318	151000	421275400	5000	5000	5000	5000	103
409	20250318	150900	420760400	4995	4990	4995	4990	1417
410	20250318	150800	413686905	4995	4995	4995	4995	1043
411	20250318	150700	408477120	4995	4995	4995	4995	295
412	20250318	150600	407003595	4995	5000	5020	4995	887
413	20250318	150500	402567785	5000	5020	5020	5000	602
414	20250318	150400	399556825	5020	5020	5020	5000	104
415	20250318	150300	399036725	5000	5020	5020	5000	1823
416	20250318	150200	389919325	5020	5020	5020	5020	20
417	20250318	150100	389818925	5030	5030	5030	5030	0
418	20250318	150000	389818925	5030	5030	5030	5030	0
419	20250318	145900	389818925	5030	5030	5030	5030	0
420	20250318	145800	389818925	5030	5030	5030	5030	4
421	20250318	145700	389798805	5030	5030	5030	5030	0
422	20250318	145600	389798805	5030	5030	5030	5030	0
423	20250318	145500	389798805	5030	5030	5030	5030	0
424	20250318	145400	389798805	5030	5030	5030	5030	0
425	20250318	145300	389798805	5030	5030	5030	5030	0
426	20250318	145200	389798805	5030	5020	5030	5020	190
427	20250318	145100	388843625	5030	5030	5030	5030	30
428	20250318	145000	388692725	5030	5030	5030	5030	0
429	20250318	144900	388692725	5030	5010	5030	5010	1001
430	20250318	144800	383677695	5030	5030	5030	5030	250
431	20250318	144700	382420195	5030	5030	5030	5030	22
432	20250318	144600	382309535	5020	5020	5020	5020	322
433	20250318	144500	380693095	5020	5020	5020	5020	2
434	20250318	144400	380683055	5000	5000	5000	5000	50
435	20250318	144300	380433055	5020	5020	5020	5020	1
436	20250318	144200	380428035	5020	5020	5020	5020	8
437	20250318	144100	380387875	5050	5020	5050	5020	40
438	20250318	144000	380186875	5020	5020	5020	5020	43
439	20250318	143900	379971015	5040	5020	5040	5020	258
440	20250318	143800	378675765	5020	5000	5020	5000	175
441	20250318	143700	377800745	5000	5000	5000	5000	44
442	20250318	143600	377580745	5000	5000	5000	5000	15
443	20250318	143500	377505745	5000	5000	5000	5000	80
444	20250318	143400	377105745	5020	5020	5020	5020	1
445	20250318	143300	377100725	5010	5010	5010	5010	20
446	20250318	143200	377000525	5000	5020	5020	5000	44
447	20250318	143100	376780465	5020	5010	5020	5010	111
448	20250318	143000	376224345	5020	5020	5020	5020	130
449	20250318	142900	375571745	5040	5040	5040	5040	0
450	20250318	142800	375571745	5040	4995	5040	4995	438
451	20250318	142700	373379590	4995	4990	4995	4990	112
452	20250318	142600	372820605	4990	4997	4997	4990	442
453	20250318	142500	370612810	4995	5005	5005	4995	2225
454	20250318	142400	359488660	5010	5010	5010	5010	0
455	20250318	142300	359488660	5010	5010	5010	5010	368
456	20250318	142200	357644980	5010	5010	5010	5010	2
457	20250318	142100	357634960	5020	5020	5020	5020	1001
458	20250318	142000	352609940	5030	5030	5030	5030	0
459	20250318	141900	352609940	5030	5030	5030	5030	55
460	20250318	141800	352333290	5030	5030	5030	5030	0
461	20250318	141700	352333290	5030	5030	5030	5030	10
462	20250318	141600	352282990	5040	5040	5040	5040	0
463	20250318	141500	352282990	5040	5040	5040	5040	0
464	20250318	141400	352282990	5040	5040	5040	5040	0
465	20250318	141300	352282990	5040	5040	5040	5040	21
466	20250318	141200	352177150	5030	5030	5030	5030	0
467	20250318	141100	352177150	5030	5030	5030	5030	70
468	20250318	141000	351825050	5020	5010	5020	5000	1109
469	20250318	140900	346268420	5010	5020	5020	5010	48
470	20250318	140800	346027470	5020	5020	5020	5020	0
471	20250318	140700	346027470	5020	5020	5020	5020	252
472	20250318	140600	344762430	5030	5030	5030	5030	0
473	20250318	140500	344762430	5030	5030	5030	5030	0
474	20250318	140400	344762430	5030	5030	5030	5030	56
475	20250318	140300	344480750	5050	5040	5050	5040	435
476	20250318	140200	342287600	5030	5020	5030	5020	313
477	20250318	140100	340715400	5020	5020	5020	5020	0
478	20250318	140000	340715400	5020	5020	5020	5020	1
479	20250318	135900	340710380	5020	5020	5020	5020	0
480	20250318	135800	340710380	5020	5020	5020	5020	39
481	20250318	135700	340514600	5020	5020	5020	5020	81
482	20250318	135600	340107980	5020	5020	5020	5020	0
483	20250318	135500	340107980	5020	5020	5020	5020	19
484	20250318	135400	340012600	5030	5030	5030	5030	0
485	20250318	135300	340012600	5030	5030	5030	5030	0
486	20250318	135200	340012600	5030	5030	5030	5030	0
487	20250318	135100	340012600	5030	5030	5030	5030	0
488	20250318	135000	340012600	5030	5020	5030	5020	84
489	20250318	134900	339590910	5020	5030	5030	5020	27
490	20250318	134800	339455270	5030	5030	5030	5030	1
491	20250318	134700	339450240	5020	5030	5030	5020	101
492	20250318	134600	338943210	5020	5020	5020	5020	278
493	20250318	134500	337547650	5020	5025	5025	5020	1722
494	20250318	134400	328902530	5030	5030	5030	5030	0
495	20250318	134300	328902530	5030	5030	5030	5030	0
496	20250318	134200	328902530	5030	5030	5030	5030	0
497	20250318	134100	328902530	5030	5030	5030	5020	63
498	20250318	134000	328586230	5020	5020	5020	5020	98
499	20250318	133900	328094270	5020	5020	5020	5020	2
500	20250318	133800	328084230	5020	5030	5030	5020	112
501	20250318	133700	327521950	5030	5030	5030	5030	0
502	20250318	133600	327521950	5030	5030	5030	5030	0
503	20250318	133500	327521950	5030	5020	5030	5020	31
504	20250318	133400	327366030	5020	5020	5020	5020	150
505	20250318	133300	326613030	5040	5040	5040	5040	2
506	20250318	133200	326602950	5020	5020	5020	5020	231
507	20250318	133100	325443330	5040	5020	5040	5000	1420
508	20250318	133000	318328760	5030	5030	5040	5030	81
509	20250318	132900	317921310	5030	5030	5030	5030	100
510	20250318	132800	317418310	5030	5030	5030	5030	67
511	20250318	132700	317081300	5020	5020	5020	5020	0
512	20250318	132600	317081300	5020	5030	5030	5020	6
513	20250318	132500	317051170	5030	5030	5030	5030	1
514	20250318	132400	317046140	5030	5030	5030	5030	50
515	20250318	132300	316794640	5030	5030	5030	5030	10
516	20250318	132200	316744340	5020	5020	5020	5020	0
517	20250318	132100	316744340	5020	5020	5030	5020	6
518	20250318	132000	316714200	5020	5020	5020	5020	0
519	20250318	131900	316714200	5020	5020	5020	5020	80
520	20250318	131800	316312600	5030	5030	5030	5030	0
521	20250318	131700	316312600	5030	5030	5030	5030	1
522	20250318	131600	316307570	5030	5030	5030	5030	0
523	20250318	131500	316307570	5030	5030	5030	5030	111
524	20250318	131400	315749240	5020	5020	5020	5020	102
525	20250318	131300	315237200	5030	5030	5030	5030	0
526	20250318	131200	315237200	5030	5030	5030	5030	5
527	20250318	131100	315212050	5030	5030	5030	5030	0
528	20250318	131000	315212050	5030	5030	5030	5030	1
529	20250318	130900	315207020	5030	5030	5030	5030	17
530	20250318	130800	315121510	5040	5020	5040	5020	60
531	20250318	130700	314819660	5010	5010	5010	5010	0
532	20250318	130600	314819660	5010	5010	5010	5010	86
533	20250318	130500	314388800	4995	5020	5020	4995	2557
534	20250318	130400	301600605	5040	5040	5040	5040	72
535	20250318	130300	301237725	5010	5010	5010	5010	0
536	20250318	130200	301237725	5010	5020	5040	5010	645
537	20250318	130100	298003835	5030	5030	5040	5030	67
538	20250318	130000	297666815	5030	5020	5040	5010	1017
539	20250318	125900	292565635	5040	5040	5040	5020	541
540	20250318	125800	289845115	5040	5040	5040	5020	2984
541	20250318	125700	274839915	5040	5040	5040	5040	0
542	20250318	125600	274839915	5040	5040	5040	5040	3
543	20250318	125500	274824795	5040	5050	5050	5040	30
544	20250318	125400	274673395	5060	5060	5060	5060	17
545	20250318	125300	274587375	5050	5050	5050	5050	0
546	20250318	125200	274587375	5050	5050	5050	5050	4
547	20250318	125100	274567175	5060	5060	5060	5060	0
548	20250318	125000	274567175	5060	5060	5060	5060	2
549	20250318	124900	274557055	5040	5040	5040	5040	0
550	20250318	124800	274557055	5040	5050	5050	5040	2542
551	20250318	124700	261730185	5070	5070	5070	5070	150
552	20250318	124600	260969685	5070	5070	5070	5070	10
553	20250318	124500	260918985	5070	5070	5070	5070	0
554	20250318	124400	260918985	5070	5070	5070	5070	5
555	20250318	124300	260893635	5070	5070	5070	5070	0
556	20250318	124200	260893635	5070	5070	5070	5070	0
557	20250318	124100	260893635	5070	5070	5070	5070	2
558	20250318	124000	260883495	5050	5050	5050	5050	255
559	20250318	123900	259595745	5050	5050	5050	5050	2
560	20250318	123800	259585645	5050	5050	5050	5050	0
561	20250318	123700	259585645	5050	5050	5050	5050	0
562	20250318	123600	259585645	5050	5050	5050	5050	194
563	20250318	123500	258605945	5050	5050	5050	5050	0
564	20250318	123400	258605945	5050	5050	5050	5050	0
565	20250318	123300	258605945	5050	5050	5050	5050	0
566	20250318	123200	258605945	5050	5050	5050	5050	0
567	20250318	123100	258605945	5050	5050	5050	5050	0
568	20250318	123000	258605945	5050	5050	5050	5050	0
569	20250318	122900	258605945	5050	5050	5050	5050	300
570	20250318	122800	257090945	5060	5060	5060	5060	52
571	20250318	122700	256827825	5060	5060	5060	5060	0
572	20250318	122600	256827825	5060	5060	5060	5060	10
573	20250318	122500	256777225	5060	5060	5060	5060	10
574	20250318	122400	256726625	5060	5060	5060	5060	0
575	20250318	122300	256726625	5060	5060	5060	5060	0
576	20250318	122200	256726625	5060	5060	5060	5060	220
577	20250318	122100	255613425	5050	5060	5060	5050	148
578	20250318	122000	254865975	5060	5080	5080	5060	199
579	20250318	121900	253858995	5080	5080	5080	5080	0
580	20250318	121800	253858995	5080	5080	5080	5080	0
581	20250318	121700	253858995	5080	5080	5080	5080	0
582	20250318	121600	253858995	5080	5080	5080	5080	0
583	20250318	121500	253858995	5080	5080	5080	5080	1
584	20250318	121400	253853915	5060	5060	5060	5060	5
585	20250318	121300	253828615	5060	5070	5070	5060	647
586	20250318	121200	250554745	5070	5070	5070	5070	1929
587	20250318	121100	240774715	5070	5070	5070	5070	255
588	20250318	121000	239481865	5100	5070	5100	5060	2520
589	20250318	120900	226705415	5100	5100	5100	5100	0
590	20250318	120800	226705415	5100	5100	5100	5100	3
591	20250318	120700	226690115	5100	5100	5100	5100	0
592	20250318	120600	226690115	5100	5100	5100	5100	0
593	20250318	120500	226690115	5100	5050	5100	5050	147
594	20250318	120400	225945735	5060	5070	5070	5060	687
595	20250318	120300	222469405	5070	5070	5070	5070	101
596	20250318	120200	221957335	5070	5070	5070	5070	0
597	20250318	120100	221957335	5070	5070	5070	5070	400
598	20250318	120000	219929335	5100	5100	5100	5100	0
599	20250318	115900	219929335	5100	5100	5100	5100	0
600	20250318	115800	219929335	5100	5090	5100	5090	287
601	20250318	115700	218466545	5110	5090	5110	5090	3
602	20250318	115600	218451235	5090	5090	5090	5090	78
603	20250318	115500	218054215	5100	5100	5100	5100	0
604	20250318	115400	218054215	5100	5090	5100	5090	733
605	20250318	115300	214315925	5100	5090	5100	5090	2
606	20250318	115200	214305735	5100	5100	5100	5100	0
607	20250318	115100	214305735	5100	5100	5100	5100	1
608	20250318	115000	214300635	5100	5100	5100	5100	1
609	20250318	114900	214295535	5090	5070	5090	5070	429
610	20250318	114800	212115385	5090	5090	5090	5090	0
611	20250318	114700	212115385	5090	5090	5090	5090	0
612	20250318	114600	212115385	5090	5090	5090	5090	6
613	20250318	114500	212084845	5090	5090	5090	5090	0
614	20250318	114400	212084845	5090	5090	5090	5090	0
615	20250318	114300	212084845	5090	5090	5090	5090	0
616	20250318	114200	212084845	5090	5090	5090	5090	0
617	20250318	114100	212084845	5090	5090	5090	5090	30
618	20250318	114000	211932145	5090	5090	5090	5090	44
619	20250318	113900	211708185	5090	5080	5090	5070	314
620	20250318	113800	210115155	5100	5100	5100	5100	1
621	20250318	113700	210110055	5100	5100	5100	5100	0
622	20250318	113600	210110055	5100	5100	5100	5100	0
623	20250318	113500	210110055	5100	5100	5100	5100	2
624	20250318	113400	210099855	5100	5100	5100	5100	1
625	20250318	113300	210094755	5080	5080	5080	5080	0
626	20250318	113200	210094755	5080	5080	5080	5080	29
627	20250318	113100	209947435	5100	5100	5100	5100	30
628	20250318	113000	209794435	5110	5090	5110	5090	101
629	20250318	112900	209280325	5090	5090	5090	5080	64
630	20250318	112800	208955185	5090	5090	5090	5090	3
631	20250318	112700	208939915	5090	5090	5090	5090	0
632	20250318	112600	208939915	5090	5090	5090	5090	13
633	20250318	112500	208873745	5090	5090	5090	5090	3
634	20250318	112400	208858475	5090	5070	5090	5070	153
635	20250318	112300	208082745	5090	5090	5090	5070	12
636	20250318	112200	208021705	5090	5090	5090	5090	4
637	20250318	112100	208001345	5090	5090	5090	5090	0
638	20250318	112000	208001345	5090	5090	5090	5090	1
639	20250318	111900	207996255	5090	5090	5090	5090	0
640	20250318	111800	207996255	5090	5080	5090	5080	2
641	20250318	111700	207986085	5090	5090	5090	5090	0
642	20250318	111600	207986085	5090	5090	5090	5090	0
643	20250318	111500	207986085	5090	5070	5090	5070	4
644	20250318	111400	207965785	5070	5070	5070	5070	100
645	20250318	111300	207458785	5070	5070	5070	5070	0
646	20250318	111200	207458785	5070	5070	5070	5070	3
647	20250318	111100	207443575	5050	5060	5060	5050	1300
648	20250318	111000	200866985	5070	5070	5070	5070	1
649	20250318	110900	200861915	5080	5080	5080	5080	0
650	20250318	110800	200861915	5080	5080	5080	5080	0
651	20250318	110700	200861915	5080	5080	5080	5080	1
652	20250318	110600	200856835	5080	5080	5080	5080	4
653	20250318	110500	200836515	5080	5080	5080	5080	0
654	20250318	110400	200836515	5080	5080	5080	5080	1
655	20250318	110300	200831435	5080	5080	5080	5080	0
656	20250318	110200	200831435	5080	5070	5080	5070	3
657	20250318	110100	200816215	5080	5080	5080	5080	0
658	20250318	110000	200816215	5080	5080	5080	5080	0
659	20250318	105900	200816215	5080	5080	5080	5080	100
660	20250318	105800	200308215	5090	5090	5090	5090	0
661	20250318	105700	200308215	5090	5090	5090	5090	0
662	20250318	105600	200308215	5090	5090	5090	5090	1
663	20250318	105500	200303125	5090	5080	5090	5080	101
664	20250318	105400	199790035	5080	5080	5080	5080	100
665	20250318	105300	199282035	5080	5070	5080	5050	1922
666	20250318	105200	189573575	5080	5070	5080	5070	211
667	20250318	105100	188503695	5060	5070	5080	5060	37
668	20250318	105000	188316135	5070	5060	5070	5060	16
669	20250318	104900	188235115	5060	5070	5070	5060	52
670	20250318	104800	187971975	5070	5060	5070	5060	2
671	20250318	104700	187961845	5070	5070	5070	5070	0
672	20250318	104600	187961845	5070	5070	5070	5070	6
673	20250318	104500	187931425	5070	5070	5070	5070	0
674	20250318	104400	187931425	5070	5050	5070	5050	418
675	20250318	104300	185816535	5060	5060	5060	5050	651
676	20250318	104200	182526975	5070	5070	5070	5070	1
677	20250318	104100	182521905	5050	5050	5050	5050	6
678	20250318	104000	182491605	5070	5060	5070	5050	85
679	20250318	103900	182062245	5070	5070	5070	5070	0
680	20250318	103800	182062245	5070	5070	5070	5070	0
681	20250318	103700	182062245	5070	5060	5070	5060	75
682	20250318	103600	181682245	5070	5070	5070	5070	0
683	20250318	103500	181682245	5070	5070	5070	5070	0
684	20250318	103400	181682245	5070	5070	5070	5070	80
685	20250318	103300	181276645	5070	5070	5070	5070	1
686	20250318	103200	181271575	5060	5060	5060	5060	100
687	20250318	103100	180765575	5050	5055	5055	5050	61
688	20250318	103000	180457470	5060	5060	5060	5060	34
689	20250318	102900	180285430	5070	5070	5070	5070	0
690	20250318	102800	180285430	5070	5070	5070	5070	0
691	20250318	102700	180285430	5070	5070	5070	5070	0
692	20250318	102600	180285430	5070	5070	5070	5070	0
693	20250318	102500	180285430	5070	5070	5070	5070	2
694	20250318	102400	180275290	5070	5070	5070	5070	0
695	20250318	102300	180275290	5070	5070	5070	5070	1
696	20250318	102200	180270220	5040	5070	5070	5040	2
697	20250318	102100	180260110	5040	5070	5070	5040	901
698	20250318	102000	175719040	5040	5040	5040	5040	1
699	20250318	101900	175714000	5070	5070	5070	5070	0
700	20250318	101800	175714000	5070	5070	5070	5070	0
701	20250318	101700	175714000	5070	5070	5070	5040	224
702	20250318	101600	174584320	5050	5050	5050	5050	142
703	20250318	101500	173867220	5050	5050	5080	5050	16
704	20250318	101400	173786390	5070	5070	5070	5070	101
705	20250318	101300	173274320	5070	5070	5070	5070	1
706	20250318	101200	173269250	5050	5050	5050	5050	1
707	20250318	101100	173264200	5050	5060	5060	5050	301
708	20250318	101000	171743750	5060	5060	5060	5060	0
709	20250318	100900	171743750	5060	5060	5060	5060	317
710	20250318	100800	170139730	5060	5080	5080	5050	140
711	20250318	100700	169432560	5070	5070	5070	5070	70
712	20250318	100600	169077660	5090	5080	5100	5030	2744
713	20250318	100500	155206420	5110	5140	5140	5080	1324
714	20250318	100400	148470440	5150	5150	5150	5150	0
715	20250318	100300	148470440	5150	5100	5150	5100	200
716	20250318	100200	147449240	5100	5100	5100	5100	54
717	20250318	100100	147173840	5100	5100	5100	5100	905
718	20250318	100000	142558340	5100	5100	5100	5100	500
719	20250318	095900	140008340	5150	5150	5150	5150	0
720	20250318	095800	140008340	5150	5150	5150	5150	0
721	20250318	095700	140008340	5150	5100	5150	5100	430
722	20250318	095600	137802530	5100	5110	5110	5100	38
723	20250318	095500	137608720	5120	5120	5120	5120	0
724	20250318	095400	137608720	5120	5120	5120	5110	791
725	20250318	095300	133565700	5110	5120	5120	5110	10
726	20250318	095200	133514510	5130	5130	5130	5130	2
727	20250318	095100	133504250	5110	5110	5110	5110	189
728	20250318	095000	132538460	5110	5100	5110	5100	48
729	20250318	094900	132293650	5080	5100	5100	5080	1041
730	20250318	094800	126994610	5100	5110	5110	5100	27
731	20250318	094700	126856860	5110	5110	5110	5110	262
732	20250318	094600	125518040	5110	5110	5110	5110	0
733	20250318	094500	125518040	5110	5110	5110	5110	750
734	20250318	094400	121685540	5110	5100	5110	5100	167
735	20250318	094300	120833660	5100	5100	5100	5100	500
736	20250318	094200	118283660	5100	5100	5100	5100	0
737	20250318	094100	118283660	5100	5090	5100	5070	1215
738	20250318	094000	112112340	5080	5080	5080	5080	0
739	20250318	093900	112112340	5080	5110	5110	5080	244
740	20250318	093800	110867840	5100	5110	5110	5100	111
741	20250318	093700	110301140	5100	5100	5100	5100	1
742	20250318	093600	110296040	5120	5120	5120	5120	0
743	20250318	093500	110296040	5120	5110	5120	5110	78
744	20250318	093400	109896960	5130	5130	5130	5130	0
745	20250318	093300	109896960	5130	5110	5130	5110	20
746	20250318	093200	109794620	5070	5070	5070	5070	1
747	20250318	093100	109789550	5110	5110	5110	5110	236
748	20250318	093000	108583590	5080	5110	5110	5070	1268
749	20250318	092900	102128620	5110	5110	5110	5110	33
750	20250318	092800	101959990	5100	5130	5130	5100	963
751	20250318	092700	97036560	5130	5140	5140	5130	49
752	20250318	092600	96784720	5140	5140	5150	5140	150
753	20250318	092500	96012730	5120	5120	5120	5120	0
754	20250318	092400	96012730	5120	5110	5120	5110	170
755	20250318	092300	95143330	5110	5120	5120	5110	422
756	20250318	092200	92985420	5100	5100	5100	5100	40
757	20250318	092100	92781420	5100	5120	5120	5100	698
758	20250318	092000	89220840	5120	5115	5120	5100	2171
759	20250318	091900	78135300	5120	5120	5120	5120	219
760	20250318	091800	77014020	5120	5130	5130	5120	430
761	20250318	091700	74809120	5150	5130	5150	5130	53
762	20250318	091600	74537030	5130	5150	5150	5130	200
763	20250318	091500	73509030	5150	5130	5150	5130	218
764	20250318	091400	72390490	5120	5110	5120	5110	120
765	20250318	091300	71777190	5110	5120	5120	5110	581
766	20250318	091200	68806080	5120	5120	5120	5120	101
767	20250318	091100	68288960	5120	5140	5140	5120	470
768	20250318	091000	65879020	5130	5140	5140	5130	200
769	20250318	090900	64852110	5160	5170	5170	5130	1701
770	20250318	090800	56094400	5190	5190	5190	5190	87
771	20250318	090700	55642870	5190	5190	5190	5190	31
772	20250318	090600	55481980	5160	5190	5190	5160	143
773	20250318	090500	54743280	5190	5190	5190	5190	67
774	20250318	090400	54395550	5190	5150	5190	5150	837
775	20250318	090300	50082170	5150	5150	5150	5150	20
776	20250318	090200	49979170	5150	5180	5180	5150	705
777	20250318	090100	46333570	5180	5190	5210	5170	2509
778	20250318	090000	33334670	5190	5280	5280	5180	6354