KissMeData/452190/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214200	9544447725	6050	6050	6050	6050	29302
3	20250328	214100	9544447725	6050	6050	6050	6050	0
4	20250328	214000	9544447725	6050	6050	6050	6050	0
5	20250328	213900	9544447725	6050	6050	6050	6050	0
6	20250328	213800	9544447725	6050	6050	6050	6050	0
7	20250328	213700	9544447725	6050	6050	6050	6050	0
8	20250328	213600	9544447725	6050	6050	6050	6050	0
9	20250328	213500	9544447725	6050	6050	6050	6050	0
10	20250328	213400	9544447725	6050	6050	6050	6050	0
11	20250328	213300	9544447725	6050	6050	6050	6050	0
12	20250328	213200	9544447725	6050	6050	6050	6050	0
13	20250328	213100	9544447725	6050	6050	6050	6050	0
14	20250328	213000	9544447725	6050	6050	6050	6050	0
15	20250328	212900	9544447725	6050	6050	6050	6050	0
16	20250328	212800	9544447725	6050	6050	6050	6050	0
17	20250328	212700	9544447725	6050	6050	6050	6050	0
18	20250328	212600	9544447725	6050	6050	6050	6050	0
19	20250328	212500	9544447725	6050	6050	6050	6050	0
20	20250328	212400	9544447725	6050	6050	6050	6050	0
21	20250328	212300	9544447725	6050	6050	6050	6050	0
22	20250328	212200	9544447725	6050	6050	6050	6050	0
23	20250328	212100	9544447725	6050	6050	6050	6050	0
24	20250328	212000	9544447725	6050	6050	6050	6050	0
25	20250328	211900	9544447725	6050	6050	6050	6050	0
26	20250328	211800	9544447725	6050	6050	6050	6050	0
27	20250328	211700	9544447725	6050	6050	6050	6050	0
28	20250328	211600	9544447725	6050	6050	6050	6050	0
29	20250328	211500	9544447725	6050	6050	6050	6050	0
30	20250328	211400	9544447725	6050	6050	6050	6050	0
31	20250328	211300	9544447725	6050	6050	6050	6050	0
32	20250328	211200	9544447725	6050	6050	6050	6050	29302
33	20250328	211100	9544447725	6050	6050	6050	6050	0
34	20250328	211000	9544447725	6050	6050	6050	6050	0
35	20250328	210900	9544447725	6050	6050	6050	6050	0
36	20250328	210800	9544447725	6050	6050	6050	6050	0
37	20250328	210700	9544447725	6050	6050	6050	6050	0
38	20250328	210600	9544447725	6050	6050	6050	6050	0
39	20250328	210500	9544447725	6050	6050	6050	6050	0
40	20250328	210400	9544447725	6050	6050	6050	6050	0
41	20250328	210300	9544447725	6050	6050	6050	6050	0
42	20250328	210200	9544447725	6050	6050	6050	6050	0
43	20250328	210100	9544447725	6050	6050	6050	6050	0
44	20250328	210000	9544447725	6050	6050	6050	6050	0
45	20250328	205900	9544447725	6050	6050	6050	6050	0
46	20250328	205800	9544447725	6050	6050	6050	6050	0
47	20250328	205700	9544447725	6050	6050	6050	6050	0
48	20250328	205600	9544447725	6050	6050	6050	6050	0
49	20250328	205500	9544447725	6050	6050	6050	6050	0
50	20250328	205400	9544447725	6050	6050	6050	6050	0
51	20250328	205300	9544447725	6050	6050	6050	6050	0
52	20250328	205200	9544447725	6050	6050	6050	6050	0
53	20250328	205100	9544447725	6050	6050	6050	6050	0
54	20250328	205000	9544447725	6050	6050	6050	6050	0
55	20250328	204900	9544447725	6050	6050	6050	6050	0
56	20250328	204800	9544447725	6050	6050	6050	6050	0
57	20250328	204700	9544447725	6050	6050	6050	6050	0
58	20250328	204600	9544447725	6050	6050	6050	6050	0
59	20250328	204500	9544447725	6050	6050	6050	6050	0
60	20250328	204400	9544447725	6050	6050	6050	6050	0
61	20250328	204300	9544447725	6050	6050	6050	6050	0
62	20250328	204200	9544447725	6050	6050	6050	6050	29302
63	20250328	204100	9544447725	6050	6050	6050	6050	0
64	20250328	204000	9544447725	6050	6050	6050	6050	0
65	20250328	203900	9544447725	6050	6050	6050	6050	0
66	20250328	203800	9544447725	6050	6050	6050	6050	0
67	20250328	203700	9544447725	6050	6050	6050	6050	0
68	20250328	203600	9544447725	6050	6050	6050	6050	0
69	20250328	203500	9544447725	6050	6050	6050	6050	0
70	20250328	203400	9544447725	6050	6050	6050	6050	0
71	20250328	203300	9544447725	6050	6050	6050	6050	0
72	20250328	203200	9544447725	6050	6050	6050	6050	0
73	20250328	203100	9544447725	6050	6050	6050	6050	0
74	20250328	203000	9544447725	6050	6050	6050	6050	0
75	20250328	202900	9544447725	6050	6050	6050	6050	0
76	20250328	202800	9544447725	6050	6050	6050	6050	0
77	20250328	202700	9544447725	6050	6050	6050	6050	0
78	20250328	202600	9544447725	6050	6050	6050	6050	0
79	20250328	202500	9544447725	6050	6050	6050	6050	0
80	20250328	202400	9544447725	6050	6050	6050	6050	0
81	20250328	202300	9544447725	6050	6050	6050	6050	0
82	20250328	202200	9544447725	6050	6050	6050	6050	0
83	20250328	202100	9544447725	6050	6050	6050	6050	0
84	20250328	202000	9544447725	6050	6050	6050	6050	0
85	20250328	201900	9544447725	6050	6050	6050	6050	0
86	20250328	201800	9544447725	6050	6050	6050	6050	0
87	20250328	201700	9544447725	6050	6050	6050	6050	0
88	20250328	201600	9544447725	6050	6050	6050	6050	0
89	20250328	201500	9544447725	6050	6050	6050	6050	0
90	20250328	201400	9544447725	6050	6050	6050	6050	0
91	20250328	201300	9544447725	6050	6050	6050	6050	0
92	20250328	201200	9544447725	6050	6050	6050	6050	29302
93	20250328	201100	9544447725	6050	6050	6050	6050	0
94	20250328	201000	9544447725	6050	6050	6050	6050	0
95	20250328	200900	9544447725	6050	6050	6050	6050	0
96	20250328	200800	9544447725	6050	6050	6050	6050	0
97	20250328	200700	9544447725	6050	6050	6050	6050	0
98	20250328	200600	9544447725	6050	6050	6050	6050	0
99	20250328	200500	9544447725	6050	6050	6050	6050	0
100	20250328	200400	9544447725	6050	6050	6050	6050	0
101	20250328	200300	9544447725	6050	6050	6050	6050	0
102	20250328	200200	9544447725	6050	6050	6050	6050	0
103	20250328	200100	9544447725	6050	6050	6050	6050	0
104	20250328	200000	9544447725	6050	6050	6050	6050	0
105	20250328	195900	9544447725	6050	6050	6050	6050	0
106	20250328	195800	9544447725	6050	6050	6050	6050	0
107	20250328	195700	9544447725	6050	6050	6050	6050	0
108	20250328	195600	9544447725	6050	6050	6050	6050	0
109	20250328	195500	9544447725	6050	6050	6050	6050	0
110	20250328	195400	9544447725	6050	6050	6050	6050	0
111	20250328	195300	9544447725	6050	6050	6050	6050	0
112	20250328	195200	9544447725	6050	6050	6050	6050	0
113	20250328	195100	9544447725	6050	6050	6050	6050	0
114	20250328	195000	9544447725	6050	6050	6050	6050	0
115	20250328	194900	9544447725	6050	6050	6050	6050	0
116	20250328	194800	9544447725	6050	6050	6050	6050	0
117	20250328	194700	9544447725	6050	6050	6050	6050	0
118	20250328	194600	9544447725	6050	6050	6050	6050	0
119	20250328	194500	9544447725	6050	6050	6050	6050	0
120	20250328	194400	9544447725	6050	6050	6050	6050	0
121	20250328	194300	9544447725	6050	6050	6050	6050	0
122	20250328	194200	9544447725	6050	6050	6050	6050	29302
123	20250328	194100	9544447725	6050	6050	6050	6050	0
124	20250328	194000	9544447725	6050	6050	6050	6050	0
125	20250328	193900	9544447725	6050	6050	6050	6050	0
126	20250328	193800	9544447725	6050	6050	6050	6050	0
127	20250328	193700	9544447725	6050	6050	6050	6050	0
128	20250328	193600	9544447725	6050	6050	6050	6050	0
129	20250328	193500	9544447725	6050	6050	6050	6050	0
130	20250328	193400	9544447725	6050	6050	6050	6050	0
131	20250328	193300	9544447725	6050	6050	6050	6050	0
132	20250328	193200	9544447725	6050	6050	6050	6050	0
133	20250328	193100	9544447725	6050	6050	6050	6050	0
134	20250328	193000	9544447725	6050	6050	6050	6050	0
135	20250328	192900	9544447725	6050	6050	6050	6050	0
136	20250328	192800	9544447725	6050	6050	6050	6050	0
137	20250328	192700	9544447725	6050	6050	6050	6050	0
138	20250328	192600	9544447725	6050	6050	6050	6050	0
139	20250328	192500	9544447725	6050	6050	6050	6050	0
140	20250328	192400	9544447725	6050	6050	6050	6050	0
141	20250328	192300	9544447725	6050	6050	6050	6050	0
142	20250328	192200	9544447725	6050	6050	6050	6050	0
143	20250328	192100	9544447725	6050	6050	6050	6050	0
144	20250328	192000	9544447725	6050	6050	6050	6050	0
145	20250328	191900	9544447725	6050	6050	6050	6050	0
146	20250328	191800	9544447725	6050	6050	6050	6050	0
147	20250328	191700	9544447725	6050	6050	6050	6050	0
148	20250328	191600	9544447725	6050	6050	6050	6050	0
149	20250328	191500	9544447725	6050	6050	6050	6050	0
150	20250328	191400	9544447725	6050	6050	6050	6050	0
151	20250328	191300	9544447725	6050	6050	6050	6050	0
152	20250328	191200	9544447725	6050	6050	6050	6050	29302
153	20250328	191100	9544447725	6050	6050	6050	6050	0
154	20250328	191000	9544447725	6050	6050	6050	6050	0
155	20250328	190900	9544447725	6050	6050	6050	6050	0
156	20250328	190800	9544447725	6050	6050	6050	6050	0
157	20250328	190700	9544447725	6050	6050	6050	6050	0
158	20250328	190600	9544447725	6050	6050	6050	6050	0
159	20250328	190500	9544447725	6050	6050	6050	6050	0
160	20250328	190400	9544447725	6050	6050	6050	6050	0
161	20250328	190300	9544447725	6050	6050	6050	6050	0
162	20250328	190200	9544447725	6050	6050	6050	6050	0
163	20250328	190100	9544447725	6050	6050	6050	6050	0
164	20250328	190000	9544447725	6050	6050	6050	6050	0
165	20250328	185900	9544447725	6050	6050	6050	6050	0
166	20250328	185800	9544447725	6050	6050	6050	6050	0
167	20250328	185700	9544447725	6050	6050	6050	6050	0
168	20250328	185600	9544447725	6050	6050	6050	6050	0
169	20250328	185500	9544447725	6050	6050	6050	6050	0
170	20250328	185400	9544447725	6050	6050	6050	6050	0
171	20250328	185300	9544447725	6050	6050	6050	6050	0
172	20250328	185200	9544447725	6050	6050	6050	6050	0
173	20250328	185100	9544447725	6050	6050	6050	6050	0
174	20250328	185000	9544447725	6050	6050	6050	6050	0
175	20250328	184900	9544447725	6050	6050	6050	6050	0
176	20250328	184800	9544447725	6050	6050	6050	6050	0
177	20250328	184700	9544447725	6050	6050	6050	6050	0
178	20250328	184600	9544447725	6050	6050	6050	6050	0
179	20250328	184500	9544447725	6050	6050	6050	6050	0
180	20250328	184400	9544447725	6050	6050	6050	6050	0
181	20250328	184300	9544447725	6050	6050	6050	6050	0
182	20250328	184200	9544447725	6050	6050	6050	6050	29302
183	20250328	184100	9544447725	6050	6050	6050	6050	0
184	20250328	184000	9544447725	6050	6050	6050	6050	0
185	20250328	183900	9544447725	6050	6050	6050	6050	0
186	20250328	183800	9544447725	6050	6050	6050	6050	0
187	20250328	183700	9544447725	6050	6050	6050	6050	0
188	20250328	183600	9544447725	6050	6050	6050	6050	0
189	20250328	183500	9544447725	6050	6050	6050	6050	0
190	20250328	183400	9544447725	6050	6050	6050	6050	0
191	20250328	183300	9544447725	6050	6050	6050	6050	0
192	20250328	183200	9544447725	6050	6050	6050	6050	0
193	20250328	183100	9544447725	6050	6050	6050	6050	0
194	20250328	183000	9544447725	6050	6050	6050	6050	0
195	20250328	182900	9544447725	6050	6050	6050	6050	0
196	20250328	182800	9544447725	6050	6050	6050	6050	0
197	20250328	182700	9544447725	6050	6050	6050	6050	0
198	20250328	182600	9544447725	6050	6050	6050	6050	0
199	20250328	182500	9544447725	6050	6050	6050	6050	0
200	20250328	182400	9544447725	6050	6050	6050	6050	0
201	20250328	182300	9544447725	6050	6050	6050	6050	0
202	20250328	182200	9544447725	6050	6050	6050	6050	0
203	20250328	182100	9544447725	6050	6050	6050	6050	0
204	20250328	182000	9544447725	6050	6050	6050	6050	0
205	20250328	181900	9544447725	6050	6050	6050	6050	0
206	20250328	181800	9544447725	6050	6050	6050	6050	0
207	20250328	181700	9544447725	6050	6050	6050	6050	0
208	20250328	181600	9544447725	6050	6050	6050	6050	0
209	20250328	181500	9544447725	6050	6050	6050	6050	0
210	20250328	181400	9544447725	6050	6050	6050	6050	0
211	20250328	181300	9544447725	6050	6050	6050	6050	0
212	20250328	181200	9544447725	6050	6050	6050	6050	29302
213	20250328	181100	9544447725	6050	6050	6050	6050	0
214	20250328	181000	9544447725	6050	6050	6050	6050	0
215	20250328	180900	9544447725	6050	6050	6050	6050	0
216	20250328	180800	9544447725	6050	6050	6050	6050	0
217	20250328	180700	9544447725	6050	6050	6050	6050	0
218	20250328	180600	9544447725	6050	6050	6050	6050	0
219	20250328	180500	9544447725	6050	6050	6050	6050	0
220	20250328	180400	9544447725	6050	6050	6050	6050	0
221	20250328	180300	9544447725	6050	6050	6050	6050	0
222	20250328	180200	9544447725	6050	6050	6050	6050	0
223	20250328	180100	9544447725	6050	6050	6050	6050	0
224	20250328	180000	9544447725	6050	6050	6050	6050	0
225	20250328	175900	9544447725	6050	6050	6050	6050	0
226	20250328	175800	9544447725	6050	6050	6050	6050	0
227	20250328	175700	9544447725	6050	6050	6050	6050	0
228	20250328	175600	9544447725	6050	6050	6050	6050	0
229	20250328	175500	9544447725	6050	6050	6050	6050	0
230	20250328	175400	9544447725	6050	6050	6050	6050	0
231	20250328	175300	9544447725	6050	6050	6050	6050	0
232	20250328	175200	9544447725	6050	6050	6050	6050	0
233	20250328	175100	9544447725	6050	6050	6050	6050	0
234	20250328	175000	9544447725	6050	6050	6050	6050	0
235	20250328	174900	9544447725	6050	6050	6050	6050	0
236	20250328	174800	9544447725	6050	6050	6050	6050	0
237	20250328	174700	9544447725	6050	6050	6050	6050	0
238	20250328	174600	9544447725	6050	6050	6050	6050	0
239	20250328	174500	9544447725	6050	6050	6050	6050	0
240	20250328	174400	9544447725	6050	6050	6050	6050	0
241	20250328	174300	9544447725	6050	6050	6050	6050	0
242	20250328	174200	9544447725	6050	6050	6050	6050	29302
243	20250328	174100	9544447725	6050	6050	6050	6050	0
244	20250328	174000	9544447725	6050	6050	6050	6050	0
245	20250328	173900	9544447725	6050	6050	6050	6050	0
246	20250328	173800	9544447725	6050	6050	6050	6050	0
247	20250328	173700	9544447725	6050	6050	6050	6050	0
248	20250328	173600	9544447725	6050	6050	6050	6050	0
249	20250328	173500	9544447725	6050	6050	6050	6050	0
250	20250328	173400	9544447725	6050	6050	6050	6050	0
251	20250328	173300	9544447725	6050	6050	6050	6050	0
252	20250328	173200	9544447725	6050	6050	6050	6050	0
253	20250328	173100	9544447725	6050	6050	6050	6050	0
254	20250328	173000	9544447725	6050	6050	6050	6050	0
255	20250328	172900	9544447725	6050	6050	6050	6050	0
256	20250328	172800	9544447725	6050	6050	6050	6050	0
257	20250328	172700	9544447725	6050	6050	6050	6050	0
258	20250328	172600	9544447725	6050	6050	6050	6050	0
259	20250328	172500	9544447725	6050	6050	6050	6050	0
260	20250328	172400	9544447725	6050	6050	6050	6050	0
261	20250328	172300	9544447725	6050	6050	6050	6050	0
262	20250328	172200	9544447725	6050	6050	6050	6050	0
263	20250328	172100	9544447725	6050	6050	6050	6050	0
264	20250328	172000	9544447725	6050	6050	6050	6050	0
265	20250328	171900	9544447725	6050	6050	6050	6050	0
266	20250328	171800	9544447725	6050	6050	6050	6050	0
267	20250328	171700	9544447725	6050	6050	6050	6050	0
268	20250328	171600	9544447725	6050	6050	6050	6050	0
269	20250328	171500	9544447725	6050	6050	6050	6050	0
270	20250328	171400	9544447725	6050	6050	6050	6050	0
271	20250328	171300	9544447725	6050	6050	6050	6050	0
272	20250328	171200	9544447725	6050	6050	6050	6050	29302
273	20250328	171100	9544447725	6050	6050	6050	6050	0
274	20250328	171000	9544447725	6050	6050	6050	6050	0
275	20250328	170900	9544447725	6050	6050	6050	6050	0
276	20250328	170800	9544447725	6050	6050	6050	6050	0
277	20250328	170700	9544447725	6050	6050	6050	6050	0
278	20250328	170600	9544447725	6050	6050	6050	6050	0
279	20250328	170500	9544447725	6050	6050	6050	6050	0
280	20250328	170400	9544447725	6050	6050	6050	6050	0
281	20250328	170300	9544447725	6050	6050	6050	6050	0
282	20250328	170200	9544447725	6050	6050	6050	6050	0
283	20250328	170100	9544447725	6050	6050	6050	6050	0
284	20250328	170000	9544447725	6050	6050	6050	6050	0
285	20250328	165900	9544447725	6050	6050	6050	6050	0
286	20250328	165800	9544447725	6050	6050	6050	6050	0
287	20250328	165700	9544447725	6050	6050	6050	6050	0
288	20250328	165600	9544447725	6050	6050	6050	6050	0
289	20250328	165500	9544447725	6050	6050	6050	6050	0
290	20250328	165400	9544447725	6050	6050	6050	6050	0
291	20250328	165300	9544447725	6050	6050	6050	6050	0
292	20250328	165200	9544447725	6050	6050	6050	6050	0
293	20250328	165100	9544447725	6050	6050	6050	6050	0
294	20250328	165000	9544447725	6050	6050	6050	6050	0
295	20250328	164900	9544447725	6050	6050	6050	6050	0
296	20250328	164800	9544447725	6050	6050	6050	6050	0
297	20250328	164700	9544447725	6050	6050	6050	6050	0
298	20250328	164600	9544447725	6050	6050	6050	6050	0
299	20250328	164500	9544447725	6050	6050	6050	6050	0
300	20250328	164400	9544447725	6050	6050	6050	6050	0
301	20250328	164300	9544447725	6050	6050	6050	6050	0
302	20250328	164200	9544447725	6050	6050	6050	6050	29302
303	20250328	164100	9544447725	6050	6050	6050	6050	0
304	20250328	164000	9544447725	6050	6050	6050	6050	0
305	20250328	163900	9544447725	6050	6050	6050	6050	0
306	20250328	163800	9544447725	6050	6050	6050	6050	0
307	20250328	163700	9544447725	6050	6050	6050	6050	0
308	20250328	163600	9544447725	6050	6050	6050	6050	0
309	20250328	163500	9544447725	6050	6050	6050	6050	0
310	20250328	163400	9544447725	6050	6050	6050	6050	0
311	20250328	163300	9544447725	6050	6050	6050	6050	0
312	20250328	163200	9544447725	6050	6050	6050	6050	0
313	20250328	163100	9544447725	6050	6050	6050	6050	0
314	20250328	163000	9544447725	6050	6050	6050	6050	0
315	20250328	162900	9544447725	6050	6050	6050	6050	0
316	20250328	162800	9544447725	6050	6050	6050	6050	0
317	20250328	162700	9544447725	6050	6050	6050	6050	0
318	20250328	162600	9544447725	6050	6050	6050	6050	0
319	20250328	162500	9544447725	6050	6050	6050	6050	0
320	20250328	162400	9544447725	6050	6050	6050	6050	0
321	20250328	162300	9544447725	6050	6050	6050	6050	0
322	20250328	162200	9544447725	6050	6050	6050	6050	0
323	20250328	162100	9544447725	6050	6050	6050	6050	0
324	20250328	162000	9544447725	6050	6050	6050	6050	0
325	20250328	161900	9544447725	6050	6050	6050	6050	0
326	20250328	161800	9544447725	6050	6050	6050	6050	0
327	20250328	161700	9544447725	6050	6050	6050	6050	0
328	20250328	161600	9544447725	6050	6050	6050	6050	0
329	20250328	161500	9544447725	6050	6050	6050	6050	0
330	20250328	161400	9544447725	6050	6050	6050	6050	0
331	20250328	161300	9544447725	6050	6050	6050	6050	0
332	20250328	161200	9544447725	6050	6050	6050	6050	29302
333	20250328	161100	9544447725	6050	6050	6050	6050	0
334	20250328	161000	9544447725	6050	6050	6050	6050	0
335	20250328	160900	9544447725	6050	6050	6050	6050	0
336	20250328	160800	9544447725	6050	6050	6050	6050	0
337	20250328	160700	9544447725	6050	6050	6050	6050	0
338	20250328	160600	9544447725	6050	6050	6050	6050	0
339	20250328	160500	9544447725	6050	6050	6050	6050	0
340	20250328	160400	9544447725	6050	6050	6050	6050	0
341	20250328	160300	9544447725	6050	6050	6050	6050	0
342	20250328	160200	9544447725	6050	6050	6050	6050	0
343	20250328	160100	9544447725	6050	6050	6050	6050	0
344	20250328	160000	9544447725	6050	6050	6050	6050	0
345	20250328	155900	9544447725	6050	6050	6050	6050	0
346	20250328	155800	9544447725	6050	6050	6050	6050	0
347	20250328	155700	9544447725	6050	6050	6050	6050	0
348	20250328	155600	9544447725	6050	6050	6050	6050	0
349	20250328	155500	9544447725	6050	6050	6050	6050	0
350	20250328	155400	9544447725	6050	6050	6050	6050	0
351	20250328	155300	9544447725	6050	6050	6050	6050	0
352	20250328	155200	9544447725	6050	6050	6050	6050	0
353	20250328	155100	9544447725	6050	6050	6050	6050	0
354	20250328	155000	9544447725	6050	6050	6050	6050	0
355	20250328	154900	9544447725	6050	6050	6050	6050	0
356	20250328	154800	9544447725	6050	6050	6050	6050	0
357	20250328	154700	9544447725	6050	6050	6050	6050	0
358	20250328	154600	9544447725	6050	6050	6050	6050	0
359	20250328	154500	9544447725	6050	6050	6050	6050	0
360	20250328	154400	9544447725	6050	6050	6050	6050	0
361	20250328	154300	9544447725	6050	6050	6050	6050	0
362	20250328	154200	9544447725	6050	6050	6050	6050	29302
363	20250328	154100	9544447725	6050	6050	6050	6050	0
364	20250328	154000	9544447725	6050	6050	6050	6050	0
365	20250328	153900	9544447725	6050	6050	6050	6050	0
366	20250328	153800	9544447725	6050	6050	6050	6050	0
367	20250328	153700	9544447725	6050	6050	6050	6050	0
368	20250328	153600	9544447725	6050	6050	6050	6050	0
369	20250328	153500	9544447725	6050	6050	6050	6050	0
370	20250328	153400	9544447725	6050	6050	6050	6050	0
371	20250328	153300	9544447725	6050	6050	6050	6050	0
372	20250328	153200	9544447725	6050	6050	6050	6050	0
373	20250328	153100	9544447725	6050	6050	6050	6050	0
374	20250328	153000	9544447725	6050	6050	6050	6050	29302
375	20250328	152900	9367170625	6055	6055	6055	6055	0
376	20250328	152800	9367170625	6055	6055	6055	6055	0
377	20250328	152700	9367170625	6055	6055	6055	6055	0
378	20250328	152600	9367170625	6055	6055	6055	6055	0
379	20250328	152500	9367170625	6055	6055	6055	6055	0
380	20250328	152400	9367170625	6055	6055	6055	6055	0
381	20250328	152300	9367170625	6055	6055	6055	6055	0
382	20250328	152200	9367170625	6055	6055	6055	6055	0
383	20250328	152100	9367170625	6055	6055	6055	6055	0
384	20250328	152000	9367170625	6055	6055	6055	6055	0
385	20250328	151900	9367170625	6055	6050	6060	6040	31225
386	20250328	151800	9178223165	6060	6040	6060	6010	13664
387	20250328	151700	9095646285	6040	5990	6050	5980	14267
388	20250328	151600	9009799225	5990	5990	5990	5970	3173
389	20250328	151500	8990804035	5990	5960	5990	5960	6440
390	20250328	151400	8952323235	5960	5960	5970	5950	3613
391	20250328	151300	8930780925	5960	5970	5980	5960	3822
392	20250328	151200	8907964925	5970	5960	5980	5960	3465
393	20250328	151100	8887272785	5970	5960	5970	5950	1697
394	20250328	151000	8877160025	5960	5960	5970	5950	2407
395	20250328	150900	8862814330	5960	5940	5960	5930	2414
396	20250328	150800	8848466605	5940	5930	5950	5930	4595
397	20250328	150700	8821163315	5940	5940	5940	5920	3710
398	20250328	150600	8799147845	5940	5950	5950	5930	3425
399	20250328	150500	8778792205	5930	5910	5950	5900	11089
400	20250328	150400	8713132335	5910	5980	5990	5890	49026
401	20250328	150300	8422445015	5970	5980	5980	5960	2588
402	20250328	150200	8406994610	5970	5970	5990	5970	3823
403	20250328	150100	8384168210	5970	6000	6000	5970	5350
404	20250328	150000	8352163450	6000	6010	6010	6000	2793
405	20250328	145900	8335386790	6010	5970	6020	5970	6454
406	20250328	145800	8296718510	5970	5980	5990	5960	14154
407	20250328	145700	8212206630	5980	5990	6000	5980	8133
408	20250328	145600	8163502190	5990	6020	6030	5990	10709
409	20250328	145500	8099237130	6020	6010	6050	6010	16383
410	20250328	145400	8000399740	6020	5990	6050	5960	19476
411	20250328	145300	7883683430	5980	5980	6010	5970	10729
412	20250328	145200	7819428305	5980	6000	6010	5940	46563
413	20250328	145100	7541404435	6000	6080	6090	6000	33521
414	20250328	145000	7338801945	6080	6100	6200	6010	82881
415	20250328	144900	6831425065	6100	6180	6210	6090	143588
416	20250328	144800	5946524240	6180	6060	6180	6060	162726
417	20250328	144700	4949613875	6060	6040	6090	6010	84755
418	20250328	144600	4436352720	6050	5920	6060	5920	75585
419	20250328	144500	3983052640	5920	5920	5925	5910	3694
420	20250328	144400	3961184950	5920	5890	5930	5890	14200
421	20250328	144300	3877252970	5890	5900	5900	5890	2054
422	20250328	144200	3865150610	5900	5880	5900	5880	425
423	20250328	144100	3862647880	5880	5900	5900	5880	2272
424	20250328	144000	3849254600	5900	5900	5910	5890	2189
425	20250328	143900	3836343880	5900	5880	5900	5880	3884
426	20250328	143800	3813447520	5870	5880	5880	5850	1425
427	20250328	143700	3805077510	5870	5840	5870	5840	3475
428	20250328	143600	3784698050	5840	5840	5840	5830	2640
429	20250328	143500	3769286800	5840	5850	5850	5840	1498
430	20250328	143400	3760537330	5850	5840	5850	5840	1925
431	20250328	143300	3749288450	5850	5860	5860	5850	2477
432	20250328	143200	3734797000	5860	5850	5860	5850	1744
433	20250328	143100	3724593700	5850	5870	5870	5850	11
434	20250328	143000	3724529150	5870	5860	5870	5850	325
435	20250328	142900	3722624530	5860	5860	5870	5860	252
436	20250328	142800	3721147800	5860	5860	5860	5850	1689
437	20250328	142700	3711262720	5860	5860	5860	5850	3776
438	20250328	142600	3689137560	5860	5850	5860	5850	534
439	20250328	142500	3686012660	5850	5840	5860	5840	3962
440	20250328	142400	3662845720	5840	5860	5860	5840	7795
441	20250328	142300	3617298110	5860	5860	5860	5860	1416
442	20250328	142200	3609000350	5860	5860	5870	5860	1214
443	20250328	142100	3601881670	5860	5850	5860	5850	174
444	20250328	142000	3600862640	5870	5870	5870	5850	1865
445	20250328	141900	3589935210	5880	5880	5880	5870	297
446	20250328	141800	3588190410	5880	5870	5880	5870	675
447	20250328	141700	3584227710	5870	5870	5870	5870	11
448	20250328	141600	3584163140	5870	5860	5870	5860	737
449	20250328	141500	3579842270	5860	5860	5860	5850	1105
450	20250328	141400	3573373730	5850	5880	5880	5850	4281
451	20250328	141300	3548273800	5880	5890	5890	5870	2891
452	20250328	141200	3531274560	5880	5880	5890	5880	495
453	20250328	141100	3528363940	5880	5890	5890	5880	3274
454	20250328	141000	3509111790	5880	5880	5890	5880	763
455	20250328	140900	3504623010	5890	5900	5900	5890	1479
456	20250328	140800	3495905070	5900	5910	5910	5890	1378
457	20250328	140700	3487780350	5910	5900	5910	5900	3186
458	20250328	140600	3468982640	5910	5920	5920	5910	3501
459	20250328	140500	3448280090	5920	5910	5920	5910	4189
460	20250328	140400	3423512100	5910	5910	5910	5900	2615
461	20250328	140300	3408057950	5910	5890	5910	5890	1035
462	20250328	140200	3401961360	5910	5880	5910	5880	718
463	20250328	140100	3397729500	5900	5890	5900	5890	2521
464	20250328	140000	3382872990	5890	5890	5900	5890	1039
465	20250328	135900	3376744290	5890	5920	5920	5890	1328
466	20250328	135800	3368911960	5920	5890	5920	5890	4462
467	20250328	135700	3342558220	5890	5890	5890	5880	540
468	20250328	135600	3339377940	5890	5880	5890	5870	611
469	20250328	135500	3335785890	5880	5880	5880	5870	2200
470	20250328	135400	3322850720	5880	5890	5890	5880	207
471	20250328	135300	3321632460	5880	5880	5880	5880	1221
472	20250328	135200	3314452980	5880	5870	5880	5870	251
473	20250328	135100	3312979600	5870	5870	5880	5860	1237
474	20250328	135000	3305718520	5870	5870	5870	5860	206
475	20250328	134900	3304511250	5870	5870	5870	5860	843
476	20250328	134800	3299568490	5870	5870	5870	5870	885
477	20250328	134700	3294373540	5870	5880	5880	5860	890
478	20250328	134600	3289150520	5870	5890	5890	5870	2569
479	20250328	134500	3274055930	5890	5900	5910	5890	3943
480	20250328	134400	3250808350	5910	5910	5910	5900	1028
481	20250328	134300	3244737870	5910	5910	5920	5900	1669
482	20250328	134200	3234879300	5900	5900	5910	5890	1708
483	20250328	134100	3224792160	5900	5910	5920	5900	5421
484	20250328	134000	3192769460	5920	5900	5920	5890	2722
485	20250328	133900	3176697640	5900	5890	5900	5890	2300
486	20250328	133800	3163133690	5890	5880	5890	5880	752
487	20250328	133700	3158707700	5880	5890	5890	5880	217
488	20250328	133600	3157430710	5890	5880	5890	5870	606
489	20250328	133500	3153866640	5880	5880	5880	5870	624
490	20250328	133400	3150200330	5880	5880	5880	5870	315
491	20250328	133300	3148351030	5870	5870	5870	5860	418
492	20250328	133200	3145899570	5860	5880	5880	5860	1073
493	20250328	133100	3139599440	5880	5910	5910	5880	6035
494	20250328	133000	3103993020	5910	5890	5910	5890	4838
495	20250328	132900	3075432640	5890	5900	5900	5890	1257
496	20250328	132800	3068027590	5900	5890	5900	5880	2673
497	20250328	132700	3052287020	5900	5890	5900	5890	8017
498	20250328	132600	3005010400	5890	5870	5890	5870	5427
499	20250328	132500	2973081290	5880	5860	5880	5860	1576
500	20250328	132400	2963831300	5870	5840	5870	5830	6866
501	20250328	132300	2923668780	5840	5850	5850	5840	391
502	20250328	132200	2921384250	5850	5860	5860	5840	2219
503	20250328	132100	2908425020	5860	5850	5860	5850	325
504	20250328	132000	2906523760	5860	5860	5860	5850	1450
505	20250328	131900	2898041030	5850	5850	5860	5845	430
506	20250328	131800	2895525990	5860	5860	5860	5850	41
507	20250328	131700	2895285860	5850	5860	5860	5850	3
508	20250328	131600	2895268290	5860	5850	5860	5850	495
509	20250328	131500	2892371720	5850	5850	5870	5850	3669
510	20250328	131400	2870874600	5840	5840	5840	5840	379
511	20250328	131300	2868661240	5850	5850	5850	5840	356
512	20250328	131200	2866579190	5840	5840	5850	5840	724
513	20250328	131100	2862351010	5840	5840	5840	5840	1673
514	20250328	131000	2852580690	5850	5850	5850	5850	4
515	20250328	130900	2852557290	5840	5850	5850	5840	3026
516	20250328	130800	2834868310	5840	5830	5850	5830	1274
517	20250328	130700	2827431110	5840	5840	5850	5840	1498
518	20250328	130600	2818682750	5840	5840	5840	5840	1363
519	20250328	130500	2810722830	5840	5840	5840	5840	560
520	20250328	130400	2807452430	5850	5845	5850	5835	1742
521	20250328	130300	2797270720	5850	5850	5850	5820	897
522	20250328	130200	2792024280	5850	5840	5850	5830	1234
523	20250328	130100	2784819390	5840	5820	5840	5820	1741
524	20250328	130000	2774658310	5830	5800	5830	5800	2538
525	20250328	125900	2759905750	5800	5790	5800	5790	560
526	20250328	125800	2756660800	5800	5800	5800	5790	103
527	20250328	125700	2756063500	5800	5790	5800	5790	48
528	20250328	125600	2755785260	5780	5800	5800	5780	2317
529	20250328	125500	2742389930	5800	5790	5800	5790	105
530	20250328	125400	2741781940	5800	5810	5810	5790	519
531	20250328	125300	2738775130	5790	5810	5810	5790	503
532	20250328	125200	2735859220	5800	5810	5810	5800	12
533	20250328	125100	2735789610	5810	5810	5810	5780	821
534	20250328	125000	2731029880	5810	5800	5810	5800	2564
535	20250328	124900	2716158670	5800	5800	5810	5780	612
536	20250328	124800	2712614970	5800	5790	5820	5790	499
537	20250328	124700	2709722710	5820	5820	5820	5820	1
538	20250328	124600	2709716890	5790	5820	5820	5790	3786
539	20250328	124500	2687773440	5820	5820	5820	5820	99
540	20250328	124400	2687197260	5820	5800	5820	5790	403
541	20250328	124300	2684859870	5820	5820	5820	5820	0
542	20250328	124200	2684859870	5820	5800	5820	5790	1992
543	20250328	124100	2673304690	5810	5810	5810	5800	4
544	20250328	124000	2673281470	5800	5800	5800	5800	267
545	20250328	123900	2671732870	5800	5820	5820	5800	47
546	20250328	123800	2671459800	5810	5810	5820	5810	182
547	20250328	123700	2670402360	5820	5810	5820	5810	12
548	20250328	123600	2670332610	5810	5820	5820	5810	27
549	20250328	123500	2670175720	5810	5810	5820	5810	486
550	20250328	123400	2667352040	5810	5820	5820	5810	122
551	20250328	123300	2666643210	5820	5820	5830	5820	502
552	20250328	123200	2663721550	5830	5830	5830	5830	210
553	20250328	123100	2662497250	5830	5830	5830	5830	515
554	20250328	123000	2659494800	5830	5830	5830	5830	0
555	20250328	122900	2659494800	5830	5810	5830	5810	390
556	20250328	122800	2657224500	5800	5810	5820	5800	561
557	20250328	122700	2653967560	5820	5820	5820	5820	415
558	20250328	122600	2651552260	5830	5830	5830	5830	218
559	20250328	122500	2650281320	5840	5830	5840	5830	120
560	20250328	122400	2649581540	5830	5830	5840	5830	303
561	20250328	122300	2647815040	5840	5850	5850	5840	372
562	20250328	122200	2645642070	5840	5830	5850	5820	576
563	20250328	122100	2642278860	5850	5820	5850	5820	559
564	20250328	122000	2639021280	5830	5830	5830	5820	178
565	20250328	121900	2637985020	5850	5850	5850	5830	456
566	20250328	121800	2635324520	5850	5850	5850	5850	87
567	20250328	121700	2634815570	5850	5830	5850	5830	392
568	20250328	121600	2632529650	5830	5850	5850	5830	133
569	20250328	121500	2631753250	5860	5850	5860	5830	107
570	20250328	121400	2631127540	5850	5840	5860	5840	1760
571	20250328	121300	2620834490	5840	5840	5840	5830	1165
572	20250328	121200	2614030990	5840	5830	5840	5830	997
573	20250328	121100	2608218470	5830	5830	5830	5800	382
574	20250328	121000	2605992490	5820	5805	5820	5805	2277
575	20250328	120900	2592749060	5810	5810	5810	5810	0
576	20250328	120800	2592749060	5810	5800	5810	5800	880
577	20250328	120700	2587645020	5800	5790	5800	5790	38
578	20250328	120600	2587424650	5800	5790	5800	5790	9
579	20250328	120500	2587372530	5800	5790	5800	5790	201
580	20250328	120400	2586208730	5800	5800	5800	5800	3
581	20250328	120300	2586191330	5800	5790	5800	5790	805
582	20250328	120200	2581530330	5790	5800	5800	5790	72
583	20250328	120100	2581112740	5800	5800	5800	5800	1694
584	20250328	120000	2571287540	5810	5810	5810	5810	93
585	20250328	115900	2570747210	5820	5810	5820	5800	798
586	20250328	115800	2566113320	5810	5810	5810	5810	1
587	20250328	115700	2566107510	5810	5810	5810	5810	511
588	20250328	115600	2563138600	5820	5820	5820	5820	0
589	20250328	115500	2563138600	5820	5820	5820	5810	161
590	20250328	115400	2562203080	5820	5810	5820	5810	7
591	20250328	115300	2562162350	5820	5810	5820	5810	277
592	20250328	115200	2560552070	5830	5830	5830	5810	1914
593	20250328	115100	2549412740	5820	5830	5830	5820	56
594	20250328	115000	2549086550	5820	5820	5830	5820	173
595	20250328	114900	2548079650	5830	5830	5830	5820	95
596	20250328	114800	2547526710	5830	5820	5830	5820	1120
597	20250328	114700	2541007110	5830	5820	5830	5820	978
598	20250328	114600	2535314890	5830	5830	5830	5830	0
599	20250328	114500	2535314890	5830	5830	5830	5830	657
600	20250328	114400	2531484580	5840	5840	5840	5840	2
601	20250328	114300	2531472900	5840	5830	5840	5830	1263
602	20250328	114200	2524108680	5830	5840	5840	5830	1012
603	20250328	114100	2518208640	5840	5840	5840	5840	723
604	20250328	114000	2513986320	5840	5820	5840	5820	1361
605	20250328	113900	2506041980	5820	5820	5820	5820	1
606	20250328	113800	2506036160	5840	5840	5840	5840	21
607	20250328	113700	2505913520	5840	5820	5840	5820	130
608	20250328	113600	2505156520	5840	5820	5840	5820	88
609	20250328	113500	2504644340	5820	5820	5850	5820	42
610	20250328	113400	2504399240	5820	5820	5820	5820	1394
611	20250328	113300	2496286160	5820	5820	5820	5820	200
612	20250328	113200	2495122160	5820	5820	5820	5820	0
613	20250328	113100	2495122160	5820	5820	5840	5810	2569
614	20250328	113000	2480144690	5820	5820	5820	5820	314
615	20250328	112900	2478317210	5820	5820	5830	5820	1698
616	20250328	112800	2468430120	5820	5810	5820	5810	1027
617	20250328	112700	2462453070	5810	5820	5820	5810	980
618	20250328	112600	2456756720	5820	5820	5820	5820	617
619	20250328	112500	2453165780	5830	5830	5830	5830	62
620	20250328	112400	2452804320	5830	5830	5830	5820	169
621	20250328	112300	2451819160	5830	5830	5830	5820	695
622	20250328	112200	2447773685	5830	5830	5840	5830	94
623	20250328	112100	2447225655	5840	5850	5850	5840	303
624	20250328	112000	2445456035	5840	5850	5850	5840	377
625	20250328	111900	2443250835	5850	5840	5850	5840	1439
626	20250328	111800	2434836825	5840	5840	5840	5820	732
627	20250328	111700	2430571945	5840	5830	5840	5830	2052
628	20250328	111600	2418598695	5830	5830	5830	5830	534
629	20250328	111500	2415485475	5830	5820	5830	5820	872
630	20250328	111400	2410409685	5830	5830	5830	5820	355
631	20250328	111300	2408341755	5830	5830	5830	5830	145
632	20250328	111200	2407496405	5830	5830	5830	5830	721
633	20250328	111100	2403292975	5830	5840	5840	5830	457
634	20250328	111000	2400627545	5840	5840	5840	5830	219
635	20250328	110900	2399349195	5840	5850	5850	5830	540
636	20250328	110800	2396194775	5840	5840	5850	5840	723
637	20250328	110700	2391972145	5840	5850	5850	5840	312
638	20250328	110600	2390147945	5850	5840	5850	5840	251
639	20250328	110500	2388682095	5850	5840	5850	5830	73
640	20250328	110400	2388255845	5850	5840	5850	5820	190
641	20250328	110300	2387145895	5820	5820	5840	5820	2888
642	20250328	110200	2370336205	5840	5840	5840	5820	400
643	20250328	110100	2368003095	5840	5830	5840	5830	1082
644	20250328	110000	2361685625	5810	5840	5840	5810	6345
645	20250328	105900	2324789455	5830	5830	5840	5830	1322
646	20250328	105800	2317081895	5840	5840	5840	5830	121
647	20250328	105700	2316375265	5840	5840	5840	5840	195
648	20250328	105600	2315236465	5840	5840	5840	5840	437
649	20250328	105500	2312684385	5830	5830	5830	5830	96
650	20250328	105400	2312124705	5840	5840	5840	5830	246
651	20250328	105300	2310688075	5840	5840	5840	5830	220
652	20250328	105200	2309405275	5830	5840	5840	5830	404
653	20250328	105100	2307046075	5840	5830	5840	5830	749
654	20250328	105000	2302678975	5830	5830	5840	5830	870
655	20250328	104900	2297606865	5830	5830	5840	5830	420
656	20250328	104800	2295158255	5830	5840	5840	5830	340
657	20250328	104700	2293176015	5840	5830	5840	5830	1212
658	20250328	104600	2286104585	5830	5830	5830	5820	9473
659	20250328	104500	2230879735	5835	5840	5840	5830	1440
660	20250328	104400	2222470805	5840	5845	5845	5840	737
661	20250328	104300	2218164090	5845	5850	5870	5845	183
662	20250328	104200	2217093615	5850	5870	5870	5850	1454
663	20250328	104100	2208565665	5870	5870	5880	5870	868
664	20250328	104000	2203468855	5870	5855	5870	5850	799
665	20250328	103900	2198789605	5860	5880	5890	5860	3905
666	20250328	103800	2175845780	5880	5880	5890	5870	8718
667	20250328	103700	2124603540	5880	5850	5880	5840	3078
668	20250328	103600	2106565450	5850	5850	5850	5840	241
669	20250328	103500	2105156280	5850	5850	5850	5820	2144
670	20250328	103400	2092635960	5850	5830	5850	5820	6410
671	20250328	103300	2055290480	5830	5840	5840	5830	1207
672	20250328	103200	2048253120	5840	5840	5840	5840	121
673	20250328	103100	2047546480	5840	5840	5840	5820	399
674	20250328	103000	2045220250	5840	5830	5840	5820	464
675	20250328	102900	2042515090	5830	5830	5830	5820	392
676	20250328	102800	2040230640	5830	5840	5860	5830	3845
677	20250328	102700	2017756620	5840	5830	5840	5830	892
678	20250328	102600	2012547450	5840	5830	5840	5830	617
679	20250328	102500	2008944430	5830	5830	5830	5820	614
680	20250328	102400	2005364820	5830	5830	5840	5820	1566
681	20250328	102300	1996238580	5840	5840	5840	5830	335
682	20250328	102200	1994285490	5840	5840	5840	5830	1429
683	20250328	102100	1985940890	5840	5840	5840	5830	1706
684	20250328	102000	1975983790	5830	5830	5840	5830	508
685	20250328	101900	1973022120	5830	5830	5830	5820	6912
686	20250328	101800	1932783450	5830	5840	5840	5830	3969
687	20250328	101700	1909643580	5830	5840	5840	5830	919
688	20250328	101600	1904278490	5840	5840	5840	5810	9186
689	20250328	101500	1850725230	5830	5810	5830	5810	5694
690	20250328	101400	1817566640	5810	5810	5820	5800	1499
691	20250328	101300	1808856470	5810	5790	5810	5790	1313
692	20250328	101200	1801242960	5790	5780	5800	5780	1472
693	20250328	101100	1792730000	5790	5790	5790	5780	1756
694	20250328	101000	1782562800	5790	5780	5790	5780	1148
695	20250328	100900	1775926960	5780	5770	5790	5770	1706
696	20250328	100800	1766066390	5770	5760	5770	5760	1469
697	20250328	100700	1757594320	5770	5750	5770	5750	417
698	20250328	100600	1755196550	5740	5760	5770	5740	2326
699	20250328	100500	1741822180	5760	5760	5760	5760	810
700	20250328	100400	1737156580	5770	5780	5780	5770	159
701	20250328	100300	1736237930	5770	5760	5770	5750	3460
702	20250328	100200	1716283890	5760	5760	5770	5750	2446
703	20250328	100100	1702190510	5750	5730	5750	5730	3111
704	20250328	100000	1684333400	5740	5740	5760	5740	2729
705	20250328	095900	1668659630	5740	5740	5740	5730	783
706	20250328	095800	1664166110	5740	5735	5750	5735	379
707	20250328	095700	1661990720	5735	5740	5740	5735	389
708	20250328	095600	1659757870	5740	5735	5740	5730	1025
709	20250328	095500	1653875450	5735	5740	5740	5730	560
710	20250328	095400	1650666470	5740	5750	5750	5740	396
711	20250328	095300	1648393330	5730	5750	5750	5730	1124
712	20250328	095200	1641947600	5750	5750	5750	5740	2463
713	20250328	095100	1627793190	5760	5770	5770	5760	13
714	20250328	095000	1627718300	5770	5760	5770	5750	91
715	20250328	094900	1627194650	5760	5760	5760	5750	1121
716	20250328	094800	1620742690	5760	5780	5780	5760	524
717	20250328	094700	1617720820	5780	5760	5800	5760	696
718	20250328	094600	1613705040	5760	5750	5810	5740	5944
719	20250328	094500	1579281880	5750	5750	5760	5750	30
720	20250328	094400	1579109270	5760	5710	5760	5700	10941
721	20250328	094300	1516531620	5710	5740	5740	5710	4337
722	20250328	094200	1491714940	5750	5740	5750	5740	810
723	20250328	094100	1487065530	5740	5750	5750	5740	754
724	20250328	094000	1482735550	5750	5750	5750	5745	2899
725	20250328	093900	1466067305	5750	5760	5760	5750	1811
726	20250328	093800	1455638675	5770	5770	5770	5760	2857
727	20250328	093700	1439156265	5760	5770	5770	5760	3982
728	20250328	093600	1416213415	5770	5790	5790	5770	2671
729	20250328	093500	1400785285	5780	5810	5810	5780	3306
730	20250328	093400	1381645035	5810	5810	5810	5790	3579
731	20250328	093300	1360914145	5810	5790	5810	5790	952
732	20250328	093200	1355385235	5810	5810	5810	5790	804
733	20250328	093100	1350720025	5810	5800	5820	5800	3428
734	20250328	093000	1330787815	5800	5780	5800	5780	2465
735	20250328	092900	1316537385	5780	5800	5800	5780	2286
736	20250328	092800	1303305175	5800	5810	5810	5790	1618
737	20250328	092700	1293922975	5810	5800	5810	5800	3499
738	20250328	092600	1273611335	5800	5770	5810	5770	3921
739	20250328	092500	1250935680	5780	5780	5780	5770	582
740	20250328	092400	1247576830	5780	5790	5790	5780	1119
741	20250328	092300	1241107900	5780	5810	5810	5780	1465
742	20250328	092200	1232618180	5810	5810	5820	5800	6397
743	20250328	092100	1195466620	5790	5760	5810	5760	5060
744	20250328	092000	1166194900	5760	5750	5760	5730	4430
745	20250328	091900	1140725500	5760	5730	5760	5730	2469
746	20250328	091800	1126548050	5730	5750	5750	5730	215
747	20250328	091700	1125313880	5750	5740	5750	5720	4351
748	20250328	091600	1100390695	5730	5740	5740	5730	2992
749	20250328	091500	1083222775	5740	5750	5770	5730	5625
750	20250328	091400	1050878285	5760	5750	5760	5740	6977
751	20250328	091300	1010754035	5750	5780	5790	5750	4826
752	20250328	091200	982902040	5780	5750	5800	5750	7316
753	20250328	091100	940654360	5750	5710	5760	5700	5271
754	20250328	091000	910492080	5700	5700	5710	5680	9042
755	20250328	090900	859055670	5700	5710	5710	5700	14498
756	20250328	090800	776397690	5710	5730	5740	5710	9043
757	20250328	090700	724708570	5730	5730	5740	5720	4592
758	20250328	090600	698409630	5730	5720	5740	5710	4441
759	20250328	090500	673010160	5720	5720	5730	5710	6184
760	20250328	090400	637685540	5720	5720	5740	5710	10375
761	20250328	090300	578319990	5720	5760	5770	5710	20475
762	20250328	090200	461040850	5770	5810	5820	5760	14386
763	20250328	090100	377899250	5820	5910	5910	5800	25641
764	20250328	090000	228344220	5910	5840	5920	5840	39010