KissMeData/460470/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	215500	552944985	5040	5040	5040	5040	2047
3	20250314	215400	552944985	5040	5040	5040	5040	0
4	20250314	215300	552944985	5040	5040	5040	5040	0
5	20250314	215200	552944985	5040	5040	5040	5040	0
6	20250314	215100	552944985	5040	5040	5040	5040	0
7	20250314	215000	552944985	5040	5040	5040	5040	0
8	20250314	214900	552944985	5040	5040	5040	5040	0
9	20250314	214800	552944985	5040	5040	5040	5040	0
10	20250314	214700	552944985	5040	5040	5040	5040	0
11	20250314	214600	552944985	5040	5040	5040	5040	0
12	20250314	214500	552944985	5040	5040	5040	5040	0
13	20250314	214400	552944985	5040	5040	5040	5040	0
14	20250314	214300	552944985	5040	5040	5040	5040	0
15	20250314	214200	552944985	5040	5040	5040	5040	0
16	20250314	214100	552944985	5040	5040	5040	5040	0
17	20250314	214000	552944985	5040	5040	5040	5040	0
18	20250314	213900	552944985	5040	5040	5040	5040	0
19	20250314	213800	552944985	5040	5040	5040	5040	0
20	20250314	213700	552944985	5040	5040	5040	5040	0
21	20250314	213600	552944985	5040	5040	5040	5040	0
22	20250314	213500	552944985	5040	5040	5040	5040	0
23	20250314	213400	552944985	5040	5040	5040	5040	0
24	20250314	213300	552944985	5040	5040	5040	5040	0
25	20250314	213200	552944985	5040	5040	5040	5040	0
26	20250314	213100	552944985	5040	5040	5040	5040	0
27	20250314	213000	552944985	5040	5040	5040	5040	0
28	20250314	212900	552944985	5040	5040	5040	5040	0
29	20250314	212800	552944985	5040	5040	5040	5040	0
30	20250314	212700	552944985	5040	5040	5040	5040	0
31	20250314	212600	552944985	5040	5040	5040	5040	0
32	20250314	212500	552944985	5040	5040	5040	5040	2047
33	20250314	212400	552944985	5040	5040	5040	5040	0
34	20250314	212300	552944985	5040	5040	5040	5040	0
35	20250314	212200	552944985	5040	5040	5040	5040	0
36	20250314	212100	552944985	5040	5040	5040	5040	0
37	20250314	212000	552944985	5040	5040	5040	5040	0
38	20250314	211900	552944985	5040	5040	5040	5040	0
39	20250314	211800	552944985	5040	5040	5040	5040	0
40	20250314	211700	552944985	5040	5040	5040	5040	0
41	20250314	211600	552944985	5040	5040	5040	5040	0
42	20250314	211500	552944985	5040	5040	5040	5040	0
43	20250314	211400	552944985	5040	5040	5040	5040	0
44	20250314	211300	552944985	5040	5040	5040	5040	0
45	20250314	211200	552944985	5040	5040	5040	5040	0
46	20250314	211100	552944985	5040	5040	5040	5040	0
47	20250314	211000	552944985	5040	5040	5040	5040	0
48	20250314	210900	552944985	5040	5040	5040	5040	0
49	20250314	210800	552944985	5040	5040	5040	5040	0
50	20250314	210700	552944985	5040	5040	5040	5040	0
51	20250314	210600	552944985	5040	5040	5040	5040	0
52	20250314	210500	552944985	5040	5040	5040	5040	0
53	20250314	210400	552944985	5040	5040	5040	5040	0
54	20250314	210300	552944985	5040	5040	5040	5040	0
55	20250314	210200	552944985	5040	5040	5040	5040	0
56	20250314	210100	552944985	5040	5040	5040	5040	0
57	20250314	210000	552944985	5040	5040	5040	5040	0
58	20250314	205900	552944985	5040	5040	5040	5040	0
59	20250314	205800	552944985	5040	5040	5040	5040	0
60	20250314	205700	552944985	5040	5040	5040	5040	0
61	20250314	205600	552944985	5040	5040	5040	5040	0
62	20250314	205500	552944985	5040	5040	5040	5040	2047
63	20250314	205400	552944985	5040	5040	5040	5040	0
64	20250314	205300	552944985	5040	5040	5040	5040	0
65	20250314	205200	552944985	5040	5040	5040	5040	0
66	20250314	205100	552944985	5040	5040	5040	5040	0
67	20250314	205000	552944985	5040	5040	5040	5040	0
68	20250314	204900	552944985	5040	5040	5040	5040	0
69	20250314	204800	552944985	5040	5040	5040	5040	0
70	20250314	204700	552944985	5040	5040	5040	5040	0
71	20250314	204600	552944985	5040	5040	5040	5040	0
72	20250314	204500	552944985	5040	5040	5040	5040	0
73	20250314	204400	552944985	5040	5040	5040	5040	0
74	20250314	204300	552944985	5040	5040	5040	5040	0
75	20250314	204200	552944985	5040	5040	5040	5040	0
76	20250314	204100	552944985	5040	5040	5040	5040	0
77	20250314	204000	552944985	5040	5040	5040	5040	0
78	20250314	203900	552944985	5040	5040	5040	5040	0
79	20250314	203800	552944985	5040	5040	5040	5040	0
80	20250314	203700	552944985	5040	5040	5040	5040	0
81	20250314	203600	552944985	5040	5040	5040	5040	0
82	20250314	203500	552944985	5040	5040	5040	5040	0
83	20250314	203400	552944985	5040	5040	5040	5040	0
84	20250314	203300	552944985	5040	5040	5040	5040	0
85	20250314	203200	552944985	5040	5040	5040	5040	0
86	20250314	203100	552944985	5040	5040	5040	5040	0
87	20250314	203000	552944985	5040	5040	5040	5040	0
88	20250314	202900	552944985	5040	5040	5040	5040	0
89	20250314	202800	552944985	5040	5040	5040	5040	0
90	20250314	202700	552944985	5040	5040	5040	5040	0
91	20250314	202600	552944985	5040	5040	5040	5040	0
92	20250314	202500	552944985	5040	5040	5040	5040	2047
93	20250314	202400	552944985	5040	5040	5040	5040	0
94	20250314	202300	552944985	5040	5040	5040	5040	0
95	20250314	202200	552944985	5040	5040	5040	5040	0
96	20250314	202100	552944985	5040	5040	5040	5040	0
97	20250314	202000	552944985	5040	5040	5040	5040	0
98	20250314	201900	552944985	5040	5040	5040	5040	0
99	20250314	201800	552944985	5040	5040	5040	5040	0
100	20250314	201700	552944985	5040	5040	5040	5040	0
101	20250314	201600	552944985	5040	5040	5040	5040	0
102	20250314	201500	552944985	5040	5040	5040	5040	0
103	20250314	201400	552944985	5040	5040	5040	5040	0
104	20250314	201300	552944985	5040	5040	5040	5040	0
105	20250314	201200	552944985	5040	5040	5040	5040	0
106	20250314	201100	552944985	5040	5040	5040	5040	0
107	20250314	201000	552944985	5040	5040	5040	5040	0
108	20250314	200900	552944985	5040	5040	5040	5040	0
109	20250314	200800	552944985	5040	5040	5040	5040	0
110	20250314	200700	552944985	5040	5040	5040	5040	0
111	20250314	200600	552944985	5040	5040	5040	5040	0
112	20250314	200500	552944985	5040	5040	5040	5040	0
113	20250314	200400	552944985	5040	5040	5040	5040	0
114	20250314	200300	552944985	5040	5040	5040	5040	0
115	20250314	200200	552944985	5040	5040	5040	5040	0
116	20250314	200100	552944985	5040	5040	5040	5040	0
117	20250314	200000	552944985	5040	5040	5040	5040	0
118	20250314	195900	552944985	5040	5040	5040	5040	0
119	20250314	195800	552944985	5040	5040	5040	5040	0
120	20250314	195700	552944985	5040	5040	5040	5040	0
121	20250314	195600	552944985	5040	5040	5040	5040	0
122	20250314	195500	552944985	5040	5040	5040	5040	2047
123	20250314	195400	552944985	5040	5040	5040	5040	0
124	20250314	195300	552944985	5040	5040	5040	5040	0
125	20250314	195200	552944985	5040	5040	5040	5040	0
126	20250314	195100	552944985	5040	5040	5040	5040	0
127	20250314	195000	552944985	5040	5040	5040	5040	0
128	20250314	194900	552944985	5040	5040	5040	5040	0
129	20250314	194800	552944985	5040	5040	5040	5040	0
130	20250314	194700	552944985	5040	5040	5040	5040	0
131	20250314	194600	552944985	5040	5040	5040	5040	0
132	20250314	194500	552944985	5040	5040	5040	5040	0
133	20250314	194400	552944985	5040	5040	5040	5040	0
134	20250314	194300	552944985	5040	5040	5040	5040	0
135	20250314	194200	552944985	5040	5040	5040	5040	0
136	20250314	194100	552944985	5040	5040	5040	5040	0
137	20250314	194000	552944985	5040	5040	5040	5040	0
138	20250314	193900	552944985	5040	5040	5040	5040	0
139	20250314	193800	552944985	5040	5040	5040	5040	0
140	20250314	193700	552944985	5040	5040	5040	5040	0
141	20250314	193600	552944985	5040	5040	5040	5040	0
142	20250314	193500	552944985	5040	5040	5040	5040	0
143	20250314	193400	552944985	5040	5040	5040	5040	0
144	20250314	193300	552944985	5040	5040	5040	5040	0
145	20250314	193200	552944985	5040	5040	5040	5040	0
146	20250314	193100	552944985	5040	5040	5040	5040	0
147	20250314	193000	552944985	5040	5040	5040	5040	0
148	20250314	192900	552944985	5040	5040	5040	5040	0
149	20250314	192800	552944985	5040	5040	5040	5040	0
150	20250314	192700	552944985	5040	5040	5040	5040	0
151	20250314	192600	552944985	5040	5040	5040	5040	0
152	20250314	192500	552944985	5040	5040	5040	5040	2047
153	20250314	192400	552944985	5040	5040	5040	5040	0
154	20250314	192300	552944985	5040	5040	5040	5040	0
155	20250314	192200	552944985	5040	5040	5040	5040	0
156	20250314	192100	552944985	5040	5040	5040	5040	0
157	20250314	192000	552944985	5040	5040	5040	5040	0
158	20250314	191900	552944985	5040	5040	5040	5040	0
159	20250314	191800	552944985	5040	5040	5040	5040	0
160	20250314	191700	552944985	5040	5040	5040	5040	0
161	20250314	191600	552944985	5040	5040	5040	5040	0
162	20250314	191500	552944985	5040	5040	5040	5040	0
163	20250314	191400	552944985	5040	5040	5040	5040	0
164	20250314	191300	552944985	5040	5040	5040	5040	0
165	20250314	191200	552944985	5040	5040	5040	5040	0
166	20250314	191100	552944985	5040	5040	5040	5040	0
167	20250314	191000	552944985	5040	5040	5040	5040	0
168	20250314	190900	552944985	5040	5040	5040	5040	0
169	20250314	190800	552944985	5040	5040	5040	5040	0
170	20250314	190700	552944985	5040	5040	5040	5040	0
171	20250314	190600	552944985	5040	5040	5040	5040	0
172	20250314	190500	552944985	5040	5040	5040	5040	0
173	20250314	190400	552944985	5040	5040	5040	5040	0
174	20250314	190300	552944985	5040	5040	5040	5040	0
175	20250314	190200	552944985	5040	5040	5040	5040	0
176	20250314	190100	552944985	5040	5040	5040	5040	0
177	20250314	190000	552944985	5040	5040	5040	5040	0
178	20250314	185900	552944985	5040	5040	5040	5040	0
179	20250314	185800	552944985	5040	5040	5040	5040	0
180	20250314	185700	552944985	5040	5040	5040	5040	0
181	20250314	185600	552944985	5040	5040	5040	5040	0
182	20250314	185500	552944985	5040	5040	5040	5040	2047
183	20250314	185400	552944985	5040	5040	5040	5040	0
184	20250314	185300	552944985	5040	5040	5040	5040	0
185	20250314	185200	552944985	5040	5040	5040	5040	0
186	20250314	185100	552944985	5040	5040	5040	5040	0
187	20250314	185000	552944985	5040	5040	5040	5040	0
188	20250314	184900	552944985	5040	5040	5040	5040	0
189	20250314	184800	552944985	5040	5040	5040	5040	0
190	20250314	184700	552944985	5040	5040	5040	5040	0
191	20250314	184600	552944985	5040	5040	5040	5040	0
192	20250314	184500	552944985	5040	5040	5040	5040	0
193	20250314	184400	552944985	5040	5040	5040	5040	0
194	20250314	184300	552944985	5040	5040	5040	5040	0
195	20250314	184200	552944985	5040	5040	5040	5040	0
196	20250314	184100	552944985	5040	5040	5040	5040	0
197	20250314	184000	552944985	5040	5040	5040	5040	0
198	20250314	183900	552944985	5040	5040	5040	5040	0
199	20250314	183800	552944985	5040	5040	5040	5040	0
200	20250314	183700	552944985	5040	5040	5040	5040	0
201	20250314	183600	552944985	5040	5040	5040	5040	0
202	20250314	183500	552944985	5040	5040	5040	5040	0
203	20250314	183400	552944985	5040	5040	5040	5040	0
204	20250314	183300	552944985	5040	5040	5040	5040	0
205	20250314	183200	552944985	5040	5040	5040	5040	0
206	20250314	183100	552944985	5040	5040	5040	5040	0
207	20250314	183000	552944985	5040	5040	5040	5040	0
208	20250314	182900	552944985	5040	5040	5040	5040	0
209	20250314	182800	552944985	5040	5040	5040	5040	0
210	20250314	182700	552944985	5040	5040	5040	5040	0
211	20250314	182600	552944985	5040	5040	5040	5040	0
212	20250314	182500	552944985	5040	5040	5040	5040	2047
213	20250314	182400	552944985	5040	5040	5040	5040	0
214	20250314	182300	552944985	5040	5040	5040	5040	0
215	20250314	182200	552944985	5040	5040	5040	5040	0
216	20250314	182100	552944985	5040	5040	5040	5040	0
217	20250314	182000	552944985	5040	5040	5040	5040	0
218	20250314	181900	552944985	5040	5040	5040	5040	0
219	20250314	181800	552944985	5040	5040	5040	5040	0
220	20250314	181700	552944985	5040	5040	5040	5040	0
221	20250314	181600	552944985	5040	5040	5040	5040	0
222	20250314	181500	552944985	5040	5040	5040	5040	0
223	20250314	181400	552944985	5040	5040	5040	5040	0
224	20250314	181300	552944985	5040	5040	5040	5040	0
225	20250314	181200	552944985	5040	5040	5040	5040	0
226	20250314	181100	552944985	5040	5040	5040	5040	0
227	20250314	181000	552944985	5040	5040	5040	5040	0
228	20250314	180900	552944985	5040	5040	5040	5040	0
229	20250314	180800	552944985	5040	5040	5040	5040	0
230	20250314	180700	552944985	5040	5040	5040	5040	0
231	20250314	180600	552944985	5040	5040	5040	5040	0
232	20250314	180500	552944985	5040	5040	5040	5040	0
233	20250314	180400	552944985	5040	5040	5040	5040	0
234	20250314	180300	552944985	5040	5040	5040	5040	0
235	20250314	180200	552944985	5040	5040	5040	5040	0
236	20250314	180100	552944985	5040	5040	5040	5040	0
237	20250314	180000	552944985	5040	5040	5040	5040	0
238	20250314	175900	552944985	5040	5040	5040	5040	0
239	20250314	175800	552944985	5040	5040	5040	5040	0
240	20250314	175700	552944985	5040	5040	5040	5040	0
241	20250314	175600	552944985	5040	5040	5040	5040	0
242	20250314	175500	552944985	5040	5040	5040	5040	2047
243	20250314	175400	552944985	5040	5040	5040	5040	0
244	20250314	175300	552944985	5040	5040	5040	5040	0
245	20250314	175200	552944985	5040	5040	5040	5040	0
246	20250314	175100	552944985	5040	5040	5040	5040	0
247	20250314	175000	552944985	5040	5040	5040	5040	0
248	20250314	174900	552944985	5040	5040	5040	5040	0
249	20250314	174800	552944985	5040	5040	5040	5040	0
250	20250314	174700	552944985	5040	5040	5040	5040	0
251	20250314	174600	552944985	5040	5040	5040	5040	0
252	20250314	174500	552944985	5040	5040	5040	5040	0
253	20250314	174400	552944985	5040	5040	5040	5040	0
254	20250314	174300	552944985	5040	5040	5040	5040	0
255	20250314	174200	552944985	5040	5040	5040	5040	0
256	20250314	174100	552944985	5040	5040	5040	5040	0
257	20250314	174000	552944985	5040	5040	5040	5040	0
258	20250314	173900	552944985	5040	5040	5040	5040	0
259	20250314	173800	552944985	5040	5040	5040	5040	0
260	20250314	173700	552944985	5040	5040	5040	5040	0
261	20250314	173600	552944985	5040	5040	5040	5040	0
262	20250314	173500	552944985	5040	5040	5040	5040	0
263	20250314	173400	552944985	5040	5040	5040	5040	0
264	20250314	173300	552944985	5040	5040	5040	5040	0
265	20250314	173200	552944985	5040	5040	5040	5040	0
266	20250314	173100	552944985	5040	5040	5040	5040	0
267	20250314	173000	552944985	5040	5040	5040	5040	0
268	20250314	172900	552944985	5040	5040	5040	5040	0
269	20250314	172800	552944985	5040	5040	5040	5040	0
270	20250314	172700	552944985	5040	5040	5040	5040	0
271	20250314	172600	552944985	5040	5040	5040	5040	0
272	20250314	172500	552944985	5040	5040	5040	5040	2047
273	20250314	172400	552944985	5040	5040	5040	5040	0
274	20250314	172300	552944985	5040	5040	5040	5040	0
275	20250314	172200	552944985	5040	5040	5040	5040	0
276	20250314	172100	552944985	5040	5040	5040	5040	0
277	20250314	172000	552944985	5040	5040	5040	5040	0
278	20250314	171900	552944985	5040	5040	5040	5040	0
279	20250314	171800	552944985	5040	5040	5040	5040	0
280	20250314	171700	552944985	5040	5040	5040	5040	0
281	20250314	171600	552944985	5040	5040	5040	5040	0
282	20250314	171500	552944985	5040	5040	5040	5040	0
283	20250314	171400	552944985	5040	5040	5040	5040	0
284	20250314	171300	552944985	5040	5040	5040	5040	0
285	20250314	171200	552944985	5040	5040	5040	5040	0
286	20250314	171100	552944985	5040	5040	5040	5040	0
287	20250314	171000	552944985	5040	5040	5040	5040	0
288	20250314	170900	552944985	5040	5040	5040	5040	0
289	20250314	170800	552944985	5040	5040	5040	5040	0
290	20250314	170700	552944985	5040	5040	5040	5040	0
291	20250314	170600	552944985	5040	5040	5040	5040	0
292	20250314	170500	552944985	5040	5040	5040	5040	0
293	20250314	170400	552944985	5040	5040	5040	5040	0
294	20250314	170300	552944985	5040	5040	5040	5040	0
295	20250314	170200	552944985	5040	5040	5040	5040	0
296	20250314	170100	552944985	5040	5040	5040	5040	0
297	20250314	170000	552944985	5040	5040	5040	5040	0
298	20250314	165900	552944985	5040	5040	5040	5040	0
299	20250314	165800	552944985	5040	5040	5040	5040	0
300	20250314	165700	552944985	5040	5040	5040	5040	0
301	20250314	165600	552944985	5040	5040	5040	5040	0
302	20250314	165500	552944985	5040	5040	5040	5040	2047
303	20250314	165400	552944985	5040	5040	5040	5040	0
304	20250314	165300	552944985	5040	5040	5040	5040	0
305	20250314	165200	552944985	5040	5040	5040	5040	0
306	20250314	165100	552944985	5040	5040	5040	5040	0
307	20250314	165000	552944985	5040	5040	5040	5040	0
308	20250314	164900	552944985	5040	5040	5040	5040	0
309	20250314	164800	552944985	5040	5040	5040	5040	0
310	20250314	164700	552944985	5040	5040	5040	5040	0
311	20250314	164600	552944985	5040	5040	5040	5040	0
312	20250314	164500	552944985	5040	5040	5040	5040	0
313	20250314	164400	552944985	5040	5040	5040	5040	0
314	20250314	164300	552944985	5040	5040	5040	5040	0
315	20250314	164200	552944985	5040	5040	5040	5040	0
316	20250314	164100	552944985	5040	5040	5040	5040	0
317	20250314	164000	552944985	5040	5040	5040	5040	0
318	20250314	163900	552944985	5040	5040	5040	5040	0
319	20250314	163800	552944985	5040	5040	5040	5040	0
320	20250314	163700	552944985	5040	5040	5040	5040	0
321	20250314	163600	552944985	5040	5040	5040	5040	0
322	20250314	163500	552944985	5040	5040	5040	5040	0
323	20250314	163400	552944985	5040	5040	5040	5040	0
324	20250314	163300	552944985	5040	5040	5040	5040	0
325	20250314	163200	552944985	5040	5040	5040	5040	0
326	20250314	163100	552944985	5040	5040	5040	5040	0
327	20250314	163000	552944985	5040	5040	5040	5040	0
328	20250314	162900	552944985	5040	5040	5040	5040	0
329	20250314	162800	552944985	5040	5040	5040	5040	0
330	20250314	162700	552944985	5040	5040	5040	5040	0
331	20250314	162600	552944985	5040	5040	5040	5040	0
332	20250314	162500	552944985	5040	5040	5040	5040	2047
333	20250314	162400	552944985	5040	5040	5040	5040	0
334	20250314	162300	552944985	5040	5040	5040	5040	0
335	20250314	162200	552944985	5040	5040	5040	5040	0
336	20250314	162100	552944985	5040	5040	5040	5040	0
337	20250314	162000	552944985	5040	5040	5040	5040	0
338	20250314	161900	552944985	5040	5040	5040	5040	0
339	20250314	161800	552944985	5040	5040	5040	5040	0
340	20250314	161700	552944985	5040	5040	5040	5040	0
341	20250314	161600	552944985	5040	5040	5040	5040	0
342	20250314	161500	552944985	5040	5040	5040	5040	0
343	20250314	161400	552944985	5040	5040	5040	5040	0
344	20250314	161300	552944985	5040	5040	5040	5040	0
345	20250314	161200	552944985	5040	5040	5040	5040	0
346	20250314	161100	552944985	5040	5040	5040	5040	0
347	20250314	161000	552944985	5040	5040	5040	5040	0
348	20250314	160900	552944985	5040	5040	5040	5040	0
349	20250314	160800	552944985	5040	5040	5040	5040	0
350	20250314	160700	552944985	5040	5040	5040	5040	0
351	20250314	160600	552944985	5040	5040	5040	5040	0
352	20250314	160500	552944985	5040	5040	5040	5040	0
353	20250314	160400	552944985	5040	5040	5040	5040	0
354	20250314	160300	552944985	5040	5040	5040	5040	0
355	20250314	160200	552944985	5040	5040	5040	5040	0
356	20250314	160100	552944985	5040	5040	5040	5040	0
357	20250314	160000	552944985	5040	5040	5040	5040	0
358	20250314	155900	552944985	5040	5040	5040	5040	0
359	20250314	155800	552944985	5040	5040	5040	5040	0
360	20250314	155700	552944985	5040	5040	5040	5040	0
361	20250314	155600	552944985	5040	5040	5040	5040	0
362	20250314	155500	552944985	5040	5040	5040	5040	2047
363	20250314	155400	552944985	5040	5040	5040	5040	0
364	20250314	155300	552944985	5040	5040	5040	5040	0
365	20250314	155200	552944985	5040	5040	5040	5040	0
366	20250314	155100	552944985	5040	5040	5040	5040	0
367	20250314	155000	552944985	5040	5040	5040	5040	0
368	20250314	154900	552944985	5040	5040	5040	5040	0
369	20250314	154800	552944985	5040	5040	5040	5040	0
370	20250314	154700	552944985	5040	5040	5040	5040	0
371	20250314	154600	552944985	5040	5040	5040	5040	0
372	20250314	154500	552944985	5040	5040	5040	5040	0
373	20250314	154400	552944985	5040	5040	5040	5040	0
374	20250314	154300	552944985	5040	5040	5040	5040	0
375	20250314	154200	552944985	5040	5040	5040	5040	0
376	20250314	154100	552944985	5040	5040	5040	5040	0
377	20250314	154000	552944985	5040	5040	5040	5040	0
378	20250314	153900	552944985	5040	5040	5040	5040	0
379	20250314	153800	552944985	5040	5040	5040	5040	0
380	20250314	153700	552944985	5040	5040	5040	5040	0
381	20250314	153600	552944985	5040	5040	5040	5040	0
382	20250314	153500	552944985	5040	5040	5040	5040	0
383	20250314	153400	552944985	5040	5040	5040	5040	0
384	20250314	153300	552944985	5040	5040	5040	5040	0
385	20250314	153200	552944985	5040	5040	5040	5040	0
386	20250314	153100	552944985	5040	5040	5040	5040	0
387	20250314	153000	552944985	5040	5040	5040	5040	2047
388	20250314	152900	542628105	5040	5040	5040	5040	0
389	20250314	152800	542628105	5040	5040	5040	5040	0
390	20250314	152700	542628105	5040	5040	5040	5040	0
391	20250314	152600	542628105	5040	5040	5040	5040	0
392	20250314	152500	542628105	5040	5040	5040	5040	0
393	20250314	152400	542628105	5040	5040	5040	5040	0
394	20250314	152300	542628105	5040	5040	5040	5040	0
395	20250314	152200	542628105	5040	5040	5040	5040	0
396	20250314	152100	542628105	5040	5040	5040	5040	0
397	20250314	152000	542628105	5040	5040	5040	5040	0
398	20250314	151900	542628105	5040	5040	5040	5010	357
399	20250314	151800	540834135	5010	5040	5040	5010	230
400	20250314	151700	539680425	5040	5040	5040	5040	0
401	20250314	151600	539680425	5040	5020	5040	5010	445
402	20250314	151500	537448485	5010	5010	5010	5010	1714
403	20250314	151400	528861345	5010	5010	5010	5010	165
404	20250314	151300	528034695	5020	5020	5020	5020	10
405	20250314	151200	527984495	5010	5010	5010	5010	199
406	20250314	151100	526987505	5010	5010	5010	5010	125
407	20250314	151000	526361255	5010	5010	5020	5010	463
408	20250314	150900	524038835	5010	5010	5010	5010	136
409	20250314	150800	523357475	5000	5000	5000	5000	1
410	20250314	150700	523352475	5010	5010	5010	5010	31
411	20250314	150600	523197165	5010	5010	5010	5010	5
412	20250314	150500	523172115	5010	5010	5010	5010	61
413	20250314	150400	522866505	5030	5030	5030	5030	10
414	20250314	150300	522816205	5010	5010	5010	5010	428
415	20250314	150200	520671925	5000	5010	5010	5000	11
416	20250314	150100	520616825	5010	5010	5010	5010	10
417	20250314	150000	520566725	5010	5010	5010	5010	0
418	20250314	145900	520566725	5010	5010	5010	5010	0
419	20250314	145800	520566725	5010	5010	5010	5010	50
420	20250314	145700	520316225	5010	5010	5010	5010	0
421	20250314	145600	520316225	5010	5010	5010	5010	0
422	20250314	145500	520316225	5010	5010	5010	5010	0
423	20250314	145400	520316225	5010	5010	5010	5010	1
424	20250314	145300	520311215	5010	5000	5010	5000	374
425	20250314	145200	518440215	5000	5010	5010	5000	1123
426	20250314	145100	512816955	5010	5010	5010	5010	0
427	20250314	145000	512816955	5010	5010	5010	5010	0
428	20250314	144900	512816955	5010	5010	5030	5010	90
429	20250314	144800	512364825	5040	5040	5040	5040	0
430	20250314	144700	512364825	5040	5040	5040	5040	8
431	20250314	144600	512324505	5050	5050	5050	5050	0
432	20250314	144500	512324505	5050	5050	5050	5050	0
433	20250314	144400	512324505	5050	5050	5050	5050	0
434	20250314	144300	512324505	5050	5050	5050	5050	0
435	20250314	144200	512324505	5050	5040	5050	5040	11
436	20250314	144100	512268965	5040	5040	5040	5040	1330
437	20250314	144000	505565765	5040	5040	5040	5040	100
438	20250314	143900	505061765	5040	5040	5040	5040	501
439	20250314	143800	502536725	5040	5040	5040	5040	0
440	20250314	143700	502536725	5040	5040	5040	5040	0
441	20250314	143600	502536725	5040	5040	5040	5040	0
442	20250314	143500	502536725	5040	5040	5040	5040	10
443	20250314	143400	502486325	5010	5010	5010	5010	0
444	20250314	143300	502486325	5010	5010	5010	5010	0
445	20250314	143200	502486325	5010	5010	5010	5010	33
446	20250314	143100	502320995	5010	5020	5020	5010	1302
447	20250314	143000	495791955	5050	5050	5050	5050	0
448	20250314	142900	495791955	5050	5050	5050	5050	0
449	20250314	142800	495791955	5050	5050	5050	5050	0
450	20250314	142700	495791955	5050	5050	5050	5050	0
451	20250314	142600	495791955	5050	5050	5050	5050	0
452	20250314	142500	495791955	5050	5050	5050	5050	70
453	20250314	142400	495438455	5050	5050	5050	5050	0
454	20250314	142300	495438455	5050	5050	5050	5050	1
455	20250314	142200	495433405	5050	5050	5050	5050	0
456	20250314	142100	495433405	5050	5050	5050	5050	0
457	20250314	142000	495433405	5050	5030	5050	5030	1072
458	20250314	141900	490041225	5030	5030	5030	5030	0
459	20250314	141800	490041225	5030	5030	5030	5030	0
460	20250314	141700	490041225	5030	5030	5030	5030	0
461	20250314	141600	490041225	5030	5050	5050	5030	615
462	20250314	141500	486940685	5050	5050	5050	5050	0
463	20250314	141400	486940685	5050	5050	5050	5050	1
464	20250314	141300	486935635	5040	5040	5040	5040	377
465	20250314	141200	485035555	5040	5040	5040	5040	0
466	20250314	141100	485035555	5040	5040	5040	5040	1
467	20250314	141000	485030515	5040	5040	5040	5040	66
468	20250314	140900	484697875	5040	5040	5040	5040	108
469	20250314	140800	484153555	5050	5050	5050	5050	0
470	20250314	140700	484153555	5050	5050	5050	5050	839
471	20250314	140600	479916605	5060	5060	5060	5060	0
472	20250314	140500	479916605	5060	5050	5060	5050	102
473	20250314	140400	479401485	5050	5050	5050	5050	0
474	20250314	140300	479401485	5050	5050	5050	5050	17
475	20250314	140200	479315635	5050	5050	5050	5050	70
476	20250314	140100	478962135	5060	5060	5060	5060	57
477	20250314	140000	478673715	5050	5050	5050	5050	0
478	20250314	135900	478673715	5050	5050	5050	5050	0
479	20250314	135800	478673715	5050	5050	5050	5050	0
480	20250314	135700	478673715	5050	5050	5050	5050	0
481	20250314	135600	478673715	5050	5050	5050	5050	0
482	20250314	135500	478673715	5050	5050	5050	5050	0
483	20250314	135400	478673715	5050	5050	5050	5050	1
484	20250314	135300	478668665	5060	5060	5060	5060	0
485	20250314	135200	478668665	5060	5060	5060	5060	200
486	20250314	135100	477656665	5060	5050	5060	5050	59
487	20250314	135000	477358365	5050	5050	5050	5050	76
488	20250314	134900	476974565	5050	5050	5050	5050	0
489	20250314	134800	476974565	5050	5050	5050	5050	250
490	20250314	134700	475712065	5060	5060	5060	5060	251
491	20250314	134600	474442005	5060	5060	5060	5060	80
492	20250314	134500	474037205	5080	5080	5080	5080	0
493	20250314	134400	474037205	5080	5070	5080	5070	40
494	20250314	134300	473834325	5070	5070	5070	5070	4
495	20250314	134200	473814045	5060	5060	5060	5060	0
496	20250314	134100	473814045	5060	5060	5060	5060	0
497	20250314	134000	473814045	5060	5060	5060	5060	257
498	20250314	133900	472513625	5060	5060	5060	5060	433
499	20250314	133800	470322645	5060	5050	5060	5050	54
500	20250314	133700	470049845	5050	5050	5050	5050	0
501	20250314	133600	470049845	5050	5050	5050	5050	100
502	20250314	133500	469544845	5050	5050	5050	5050	1
503	20250314	133400	469539795	5080	5080	5080	5080	0
504	20250314	133300	469539795	5080	5080	5080	5080	300
505	20250314	133200	468015795	5080	5080	5080	5080	5
506	20250314	133100	467990395	5060	5060	5060	5060	0
507	20250314	133000	467990395	5060	5060	5060	5060	60
508	20250314	132900	467686795	5080	5080	5080	5080	1
509	20250314	132800	467681715	5040	5040	5040	5040	0
510	20250314	132700	467681715	5040	5040	5040	5040	0
511	20250314	132600	467681715	5040	5040	5040	5040	9
512	20250314	132500	467636355	5080	5070	5080	5070	151
513	20250314	132400	466870275	5040	5040	5040	5040	0
514	20250314	132300	466870275	5040	5040	5040	5040	500
515	20250314	132200	464350275	5040	5050	5050	5040	494
516	20250314	132100	461857535	5080	5080	5080	5080	0
517	20250314	132000	461857535	5080	5080	5080	5080	0
518	20250314	131900	461857535	5080	5080	5080	5080	0
519	20250314	131800	461857535	5080	5070	5080	5070	20
520	20250314	131700	461756035	5080	5080	5080	5080	0
521	20250314	131600	461756035	5080	5080	5080	5080	0
522	20250314	131500	461756035	5080	5080	5080	5080	3
523	20250314	131400	461740795	5090	5090	5090	5090	0
524	20250314	131300	461740795	5090	5080	5090	5080	30
525	20250314	131200	461588345	5090	5080	5090	5080	20
526	20250314	131100	461486645	5070	5070	5070	5060	53
527	20250314	131000	461218085	5090	5080	5090	5080	20
528	20250314	130900	461116435	5090	5080	5090	5080	1104
529	20250314	130800	455508015	5060	5080	5090	5060	2068
530	20250314	130700	445001715	5080	5040	5080	5040	2274
531	20250314	130600	433484255	5060	5060	5060	5060	0
532	20250314	130500	433484255	5060	5040	5060	5040	59
533	20250314	130400	433186695	5060	5060	5060	5060	1
534	20250314	130300	433181635	5060	5050	5060	5050	511
535	20250314	130200	430600975	5050	5050	5050	5050	0
536	20250314	130100	430600975	5050	5050	5050	5050	0
537	20250314	130000	430600975	5050	5050	5050	5050	0
538	20250314	125900	430600975	5050	5050	5050	5050	0
539	20250314	125800	430600975	5050	5040	5050	5040	95
540	20250314	125700	430121475	5040	5040	5040	5040	130
541	20250314	125600	429466275	5040	5040	5040	5040	65
542	20250314	125500	429138675	5040	5040	5040	5040	0
543	20250314	125400	429138675	5040	5040	5040	5040	0
544	20250314	125300	429138675	5040	5040	5040	5040	1
545	20250314	125200	429133635	5050	5050	5050	5050	0
546	20250314	125100	429133635	5050	5050	5050	5050	19
547	20250314	125000	429037685	5050	5040	5050	5040	40
548	20250314	124900	428835985	5040	5040	5040	5040	0
549	20250314	124800	428835985	5040	5040	5040	5040	0
550	20250314	124700	428835985	5040	5040	5040	5040	70
551	20250314	124600	428483185	5040	5040	5040	5040	0
552	20250314	124500	428483185	5040	5040	5040	5040	10
553	20250314	124400	428432785	5040	5040	5040	5040	0
554	20250314	124300	428432785	5040	5040	5040	5040	0
555	20250314	124200	428432785	5040	5040	5040	5040	11
556	20250314	124100	428377345	5040	5040	5040	5040	0
557	20250314	124000	428377345	5040	5040	5040	5040	0
558	20250314	123900	428377345	5040	5040	5040	5040	9
559	20250314	123800	428331985	5030	5030	5030	5030	0
560	20250314	123700	428331985	5030	5030	5030	5030	0
561	20250314	123600	428331985	5030	5030	5030	5030	2
562	20250314	123500	428321925	5040	5040	5040	5040	0
563	20250314	123400	428321925	5040	5040	5040	5040	102
564	20250314	123300	427807845	5040	5040	5040	5040	0
565	20250314	123200	427807845	5040	5040	5040	5040	310
566	20250314	123100	426245445	5040	5030	5040	5030	525
567	20250314	123000	423601335	5030	5030	5030	5030	0
568	20250314	122900	423601335	5030	5030	5030	5030	1
569	20250314	122800	423596305	5030	5030	5030	5030	12
570	20250314	122700	423535945	5030	5030	5030	5030	0
571	20250314	122600	423535945	5030	5030	5030	5030	0
572	20250314	122500	423535945	5030	5030	5030	5030	3
573	20250314	122400	423520855	5040	5000	5040	5000	3343
574	20250314	122300	406760325	4980	4980	4980	4980	0
575	20250314	122200	406760325	4980	4980	4980	4980	0
576	20250314	122100	406760325	4980	5000	5000	4980	61
577	20250314	122000	406455345	5000	5000	5000	5000	11
578	20250314	121900	406400345	5010	5010	5010	5010	0
579	20250314	121800	406400345	5010	5010	5010	5010	0
580	20250314	121700	406400345	5010	5010	5010	5010	0
581	20250314	121600	406400345	5010	5000	5010	5000	30
582	20250314	121500	406250295	4975	4975	4975	4975	0
583	20250314	121400	406250295	4975	4975	4975	4975	0
584	20250314	121300	406250295	4975	4975	4975	4975	0
585	20250314	121200	406250295	4975	4980	4980	4975	290
586	20250314	121100	404806785	4975	4975	4975	4975	0
587	20250314	121000	404806785	4975	4975	4975	4975	0
588	20250314	120900	404806785	4975	4975	4975	4975	0
589	20250314	120800	404806785	4975	4975	4975	4975	210
590	20250314	120700	403762035	4975	4975	4975	4975	15
591	20250314	120600	403687410	5000	5000	5000	5000	0
592	20250314	120500	403687410	5000	5000	5000	5000	917
593	20250314	120400	399102410	5010	5010	5010	5010	0
594	20250314	120300	399102410	5010	5010	5010	5010	1
595	20250314	120200	399097400	5000	5000	5000	5000	0
596	20250314	120100	399097400	5000	5000	5000	5000	0
597	20250314	120000	399097400	5000	5000	5000	5000	360
598	20250314	115900	397297400	5000	5000	5000	5000	1
599	20250314	115800	397292400	4970	4970	4970	4970	0
600	20250314	115700	397292400	4970	4980	4980	4970	5000
601	20250314	115600	372433650	4970	4970	4970	4970	0
602	20250314	115500	372433650	4970	5000	5000	4970	8000
603	20250314	115400	332612585	5000	5000	5000	5000	0
604	20250314	115300	332612585	5000	5000	5000	5000	0
605	20250314	115200	332612585	5000	5010	5010	5000	864
606	20250314	115100	328289975	5010	5030	5030	5010	1100
607	20250314	115000	322772425	5040	5040	5040	5040	0
608	20250314	114900	322772425	5040	5040	5040	5040	1
609	20250314	114800	322767385	5040	5040	5040	5040	1
610	20250314	114700	322762345	5020	5020	5020	5020	16
611	20250314	114600	322682025	5020	5020	5020	5020	0
612	20250314	114500	322682025	5020	5020	5020	5020	0
613	20250314	114400	322682025	5020	5020	5020	5020	433
614	20250314	114300	320508365	5020	5020	5020	5020	0
615	20250314	114200	320508365	5020	5020	5020	5020	0
616	20250314	114100	320508365	5020	5020	5020	5020	0
617	20250314	114000	320508365	5020	5020	5020	5020	114
618	20250314	113900	319936085	5040	5040	5040	5040	0
619	20250314	113800	319936085	5040	5040	5040	5040	0
620	20250314	113700	319936085	5040	5020	5040	5020	24
621	20250314	113600	319815375	5050	5050	5050	5050	0
622	20250314	113500	319815375	5050	5050	5050	5050	0
623	20250314	113400	319815375	5050	5050	5050	5050	0
624	20250314	113300	319815375	5050	5050	5050	5050	0
625	20250314	113200	319815375	5050	5040	5050	5040	152
626	20250314	113100	319049285	5030	5030	5030	5030	15
627	20250314	113000	318973835	5040	5040	5040	5040	1
628	20250314	112900	318968795	5030	5020	5040	5020	320
629	20250314	112800	317362185	5020	5030	5030	5020	8
630	20250314	112700	317321955	5030	5030	5030	5030	0
631	20250314	112600	317321955	5030	5030	5030	5030	7
632	20250314	112500	317286745	5030	5030	5030	5030	96
633	20250314	112400	316803865	5030	5020	5030	5020	589
634	20250314	112300	313847075	5020	5020	5020	5020	4
635	20250314	112200	313826995	5020	5010	5020	5010	5
636	20250314	112100	313801935	5010	5010	5010	5010	422
637	20250314	112000	311687715	5010	4995	5010	4995	431
638	20250314	111900	309530700	4995	4995	4995	4995	0
639	20250314	111800	309530700	4995	4995	4995	4995	0
640	20250314	111700	309530700	4995	5010	5010	4995	257
641	20250314	111600	308245745	5000	5000	5000	5000	2
642	20250314	111500	308235745	5020	5000	5020	5000	10
643	20250314	111400	308185685	5030	5030	5030	5030	0
644	20250314	111300	308185685	5030	5030	5030	5030	0
645	20250314	111200	308185685	5030	5030	5030	5030	20
646	20250314	111100	308085085	5030	5030	5030	5030	0
647	20250314	111000	308085085	5030	5030	5030	5030	4
648	20250314	110900	308064965	5040	5040	5040	5040	0
649	20250314	110800	308064965	5040	5040	5040	5040	1
650	20250314	110700	308059925	4995	5030	5030	4995	3603
651	20250314	110600	290024510	5040	5040	5040	5040	0
652	20250314	110500	290024510	5040	5040	5040	5040	1
653	20250314	110400	290019470	5020	5020	5020	5020	0
654	20250314	110300	290019470	5020	5020	5020	5020	50
655	20250314	110200	289768470	5030	5030	5030	5030	111
656	20250314	110100	289210140	5060	5050	5060	5050	2
657	20250314	110000	289200030	5030	5030	5030	5030	67
658	20250314	105900	288863020	5040	5040	5040	5040	1
659	20250314	105800	288857980	5060	5060	5060	5060	5
660	20250314	105700	288832680	5060	5040	5060	5040	19
661	20250314	105600	288736900	5040	5040	5040	5040	61
662	20250314	105500	288429460	5040	5040	5040	5040	1
663	20250314	105400	288424420	5030	5030	5030	5030	22
664	20250314	105300	288313760	5010	5030	5030	5010	76
665	20250314	105200	287932960	5020	5020	5020	5020	557
666	20250314	105100	285136820	5020	5020	5020	5020	0
667	20250314	105000	285136820	5020	5020	5020	5020	0
668	20250314	104900	285136820	5020	5020	5020	5020	0
669	20250314	104800	285136820	5020	5020	5020	5020	37
670	20250314	104700	284951080	5020	5020	5020	5020	94
671	20250314	104600	284479200	5020	5020	5020	5020	16
672	20250314	104500	284398880	5030	5020	5030	5020	4
673	20250314	104400	284378790	5030	5030	5030	5030	0
674	20250314	104300	284378790	5030	5020	5030	5020	106
675	20250314	104200	283846660	5010	5010	5010	5010	11
676	20250314	104100	283791550	5020	5020	5020	5020	0
677	20250314	104000	283791550	5020	5020	5020	5020	11
678	20250314	103900	283736330	5010	5010	5010	5010	59
679	20250314	103800	283440740	5020	5020	5020	5020	30
680	20250314	103700	283290140	5030	5030	5030	5030	3
681	20250314	103600	283275050	5030	5030	5030	5030	1
682	20250314	103500	283270020	5030	5030	5030	5030	4
683	20250314	103400	283249900	5030	5030	5030	5030	1
684	20250314	103300	283244870	5010	5030	5030	5010	324
685	20250314	103200	281620300	5030	5030	5030	5030	2
686	20250314	103100	281610240	5030	5020	5030	5020	94
687	20250314	103000	281138340	5020	5020	5030	5020	508
688	20250314	102900	278588040	5030	5020	5030	5020	101
689	20250314	102800	278081010	5020	5030	5030	5020	1043
690	20250314	102700	272845020	5030	5030	5030	5030	1
691	20250314	102600	272839990	5020	5030	5030	5010	268
692	20250314	102500	271494650	5050	5040	5050	5040	76
693	20250314	102400	271111420	5050	5050	5050	5050	132
694	20250314	102300	270444820	5050	5050	5050	5040	114
695	20250314	102200	269869140	5050	5050	5050	5050	10
696	20250314	102100	269818640	5050	5060	5060	5050	105
697	20250314	102000	269287390	5060	5060	5060	5060	69
698	20250314	101900	268938250	5040	5050	5070	5040	1844
699	20250314	101800	259627640	5070	5060	5070	5050	260
700	20250314	101700	258311180	5070	5040	5070	5040	2030
701	20250314	101600	248056990	5050	5025	5050	5025	2301
702	20250314	101500	236460240	5040	5040	5040	5040	1
703	20250314	101400	236455200	5040	5030	5040	5030	2
704	20250314	101300	236445130	5040	5040	5040	5040	101
705	20250314	101200	235936090	5040	5030	5040	5030	804
706	20250314	101100	231891940	5030	5000	5030	5000	1475
707	20250314	101000	224501740	5010	5010	5010	5010	1
708	20250314	100900	224496730	5020	5020	5020	5020	62
709	20250314	100800	224185490	5030	5030	5030	5030	368
710	20250314	100700	222334450	5030	5030	5030	5030	1
711	20250314	100600	222329420	5030	5030	5030	5020	3
712	20250314	100500	222314340	5010	5010	5010	5010	137
713	20250314	100400	221627970	5010	5010	5010	5000	11
714	20250314	100300	221572870	5000	5010	5010	5000	600
715	20250314	100200	218571870	5010	5000	5010	5000	2
716	20250314	100100	218561860	5000	5030	5030	5000	1888
717	20250314	100000	209112860	5030	5030	5030	5030	2
718	20250314	095900	209102800	5030	5040	5040	5030	2
719	20250314	095800	209092730	5030	5030	5030	5030	647
720	20250314	095700	205838320	5030	5010	5030	5010	101
721	20250314	095600	205332290	5010	5010	5010	5010	200
722	20250314	095500	204330290	5030	5030	5040	5030	2500
723	20250314	095400	191750490	5040	5020	5040	5020	3603
724	20250314	095300	173621040	5020	4985	5020	4985	1515
725	20250314	095200	166047555	4975	4975	4985	4975	550
726	20250314	095100	163309550	4975	4975	4975	4975	2
727	20250314	095000	163299600	4970	4970	4970	4970	403
728	20250314	094900	161296690	4970	4970	4970	4970	62
729	20250314	094800	160988550	4970	4955	4970	4955	2
730	20250314	094700	160978625	4970	4970	4970	4970	1
731	20250314	094600	160973655	4970	4970	4970	4970	33
732	20250314	094500	160809645	4950	4965	4965	4950	568
733	20250314	094400	157991070	4965	4950	4965	4950	542
734	20250314	094300	155308155	4950	4950	4950	4950	13
735	20250314	094200	155243805	4950	4950	4950	4950	3
736	20250314	094100	155228955	4950	4950	4950	4950	101
737	20250314	094000	154729005	4950	4950	4950	4950	1
738	20250314	093900	154724055	4925	4935	4935	4925	1013
739	20250314	093800	149732385	4930	4930	4930	4930	2314
740	20250314	093700	138324365	4935	4945	4945	4935	577
741	20250314	093600	135475550	4950	4950	4950	4950	958
742	20250314	093500	130733450	4965	4965	4965	4965	29
743	20250314	093400	130589465	4960	4960	4960	4960	10
744	20250314	093300	130539865	4965	4965	4965	4965	0
745	20250314	093200	130539865	4965	4965	4965	4965	20
746	20250314	093100	130440565	4965	4965	4965	4965	20
747	20250314	093000	130341265	4935	4965	4965	4935	6313
748	20250314	092900	99114290	4965	4965	4965	4965	2
749	20250314	092800	99104360	4965	4965	4965	4965	110
750	20250314	092700	98558210	4965	4945	4965	4940	707
751	20250314	092600	95060205	4950	4965	4965	4950	242
752	20250314	092500	93861555	4965	4950	4965	4950	23
753	20250314	092400	93747390	4965	4970	4970	4965	26
754	20250314	092300	93618250	4970	4945	4970	4945	31
755	20250314	092200	93464930	4945	4950	4980	4945	278
756	20250314	092100	92089335	4980	4980	4980	4980	0
757	20250314	092000	92089335	4980	4980	4980	4980	0
758	20250314	091900	92089335	4980	4980	4980	4980	0
759	20250314	091800	92089335	4980	4980	4980	4980	1
760	20250314	091700	92084355	4950	4950	4980	4950	264
761	20250314	091600	90777525	4950	4960	4960	4950	310
762	20250314	091500	89242925	4965	4965	4965	4965	14
763	20250314	091400	89173415	4980	4980	4980	4980	243
764	20250314	091300	87963275	4980	4980	4980	4980	0
765	20250314	091200	87963275	4980	4980	4980	4980	2
766	20250314	091100	87953315	4980	4980	4980	4980	1
767	20250314	091000	87948335	4980	4980	4980	4980	1
768	20250314	090900	87943355	4980	5010	5010	4980	656
769	20250314	090800	84674210	4985	5000	5010	4985	219
770	20250314	090700	83578495	5010	5020	5020	5010	2041
771	20250314	090600	73347705	5020	5020	5040	5010	8812
772	20250314	090500	29099985	5020	4995	5020	4975	4244
773	20250314	090400	7857650	5000	4970	5000	4970	11
774	20250314	090300	7802680	4970	4990	5010	4960	512
775	20250314	090200	5240980	5030	4980	5030	4980	84
776	20250314	090100	4821600	4920	4920	4920	4920	0
777	20250314	090000	4821600	4920	4920	4920	4920	980