KissMeData/448280/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214000	314214480	19770	19770	19770	19770	585
3	20250328	213900	314214480	19770	19770	19770	19770	0
4	20250328	213800	314214480	19770	19770	19770	19770	0
5	20250328	213700	314214480	19770	19770	19770	19770	0
6	20250328	213600	314214480	19770	19770	19770	19770	0
7	20250328	213500	314214480	19770	19770	19770	19770	0
8	20250328	213400	314214480	19770	19770	19770	19770	0
9	20250328	213300	314214480	19770	19770	19770	19770	0
10	20250328	213200	314214480	19770	19770	19770	19770	0
11	20250328	213100	314214480	19770	19770	19770	19770	0
12	20250328	213000	314214480	19770	19770	19770	19770	0
13	20250328	212900	314214480	19770	19770	19770	19770	0
14	20250328	212800	314214480	19770	19770	19770	19770	0
15	20250328	212700	314214480	19770	19770	19770	19770	0
16	20250328	212600	314214480	19770	19770	19770	19770	0
17	20250328	212500	314214480	19770	19770	19770	19770	0
18	20250328	212400	314214480	19770	19770	19770	19770	0
19	20250328	212300	314214480	19770	19770	19770	19770	0
20	20250328	212200	314214480	19770	19770	19770	19770	0
21	20250328	212100	314214480	19770	19770	19770	19770	0
22	20250328	212000	314214480	19770	19770	19770	19770	0
23	20250328	211900	314214480	19770	19770	19770	19770	0
24	20250328	211800	314214480	19770	19770	19770	19770	0
25	20250328	211700	314214480	19770	19770	19770	19770	0
26	20250328	211600	314214480	19770	19770	19770	19770	0
27	20250328	211500	314214480	19770	19770	19770	19770	0
28	20250328	211400	314214480	19770	19770	19770	19770	0
29	20250328	211300	314214480	19770	19770	19770	19770	0
30	20250328	211200	314214480	19770	19770	19770	19770	0
31	20250328	211100	314214480	19770	19770	19770	19770	0
32	20250328	211000	314214480	19770	19770	19770	19770	585
33	20250328	210900	314214480	19770	19770	19770	19770	0
34	20250328	210800	314214480	19770	19770	19770	19770	0
35	20250328	210700	314214480	19770	19770	19770	19770	0
36	20250328	210600	314214480	19770	19770	19770	19770	0
37	20250328	210500	314214480	19770	19770	19770	19770	0
38	20250328	210400	314214480	19770	19770	19770	19770	0
39	20250328	210300	314214480	19770	19770	19770	19770	0
40	20250328	210200	314214480	19770	19770	19770	19770	0
41	20250328	210100	314214480	19770	19770	19770	19770	0
42	20250328	210000	314214480	19770	19770	19770	19770	0
43	20250328	205900	314214480	19770	19770	19770	19770	0
44	20250328	205800	314214480	19770	19770	19770	19770	0
45	20250328	205700	314214480	19770	19770	19770	19770	0
46	20250328	205600	314214480	19770	19770	19770	19770	0
47	20250328	205500	314214480	19770	19770	19770	19770	0
48	20250328	205400	314214480	19770	19770	19770	19770	0
49	20250328	205300	314214480	19770	19770	19770	19770	0
50	20250328	205200	314214480	19770	19770	19770	19770	0
51	20250328	205100	314214480	19770	19770	19770	19770	0
52	20250328	205000	314214480	19770	19770	19770	19770	0
53	20250328	204900	314214480	19770	19770	19770	19770	0
54	20250328	204800	314214480	19770	19770	19770	19770	0
55	20250328	204700	314214480	19770	19770	19770	19770	0
56	20250328	204600	314214480	19770	19770	19770	19770	0
57	20250328	204500	314214480	19770	19770	19770	19770	0
58	20250328	204400	314214480	19770	19770	19770	19770	0
59	20250328	204300	314214480	19770	19770	19770	19770	0
60	20250328	204200	314214480	19770	19770	19770	19770	0
61	20250328	204100	314214480	19770	19770	19770	19770	0
62	20250328	204000	314214480	19770	19770	19770	19770	585
63	20250328	203900	314214480	19770	19770	19770	19770	0
64	20250328	203800	314214480	19770	19770	19770	19770	0
65	20250328	203700	314214480	19770	19770	19770	19770	0
66	20250328	203600	314214480	19770	19770	19770	19770	0
67	20250328	203500	314214480	19770	19770	19770	19770	0
68	20250328	203400	314214480	19770	19770	19770	19770	0
69	20250328	203300	314214480	19770	19770	19770	19770	0
70	20250328	203200	314214480	19770	19770	19770	19770	0
71	20250328	203100	314214480	19770	19770	19770	19770	0
72	20250328	203000	314214480	19770	19770	19770	19770	0
73	20250328	202900	314214480	19770	19770	19770	19770	0
74	20250328	202800	314214480	19770	19770	19770	19770	0
75	20250328	202700	314214480	19770	19770	19770	19770	0
76	20250328	202600	314214480	19770	19770	19770	19770	0
77	20250328	202500	314214480	19770	19770	19770	19770	0
78	20250328	202400	314214480	19770	19770	19770	19770	0
79	20250328	202300	314214480	19770	19770	19770	19770	0
80	20250328	202200	314214480	19770	19770	19770	19770	0
81	20250328	202100	314214480	19770	19770	19770	19770	0
82	20250328	202000	314214480	19770	19770	19770	19770	0
83	20250328	201900	314214480	19770	19770	19770	19770	0
84	20250328	201800	314214480	19770	19770	19770	19770	0
85	20250328	201700	314214480	19770	19770	19770	19770	0
86	20250328	201600	314214480	19770	19770	19770	19770	0
87	20250328	201500	314214480	19770	19770	19770	19770	0
88	20250328	201400	314214480	19770	19770	19770	19770	0
89	20250328	201300	314214480	19770	19770	19770	19770	0
90	20250328	201200	314214480	19770	19770	19770	19770	0
91	20250328	201100	314214480	19770	19770	19770	19770	0
92	20250328	201000	314214480	19770	19770	19770	19770	585
93	20250328	200900	314214480	19770	19770	19770	19770	0
94	20250328	200800	314214480	19770	19770	19770	19770	0
95	20250328	200700	314214480	19770	19770	19770	19770	0
96	20250328	200600	314214480	19770	19770	19770	19770	0
97	20250328	200500	314214480	19770	19770	19770	19770	0
98	20250328	200400	314214480	19770	19770	19770	19770	0
99	20250328	200300	314214480	19770	19770	19770	19770	0
100	20250328	200200	314214480	19770	19770	19770	19770	0
101	20250328	200100	314214480	19770	19770	19770	19770	0
102	20250328	200000	314214480	19770	19770	19770	19770	0
103	20250328	195900	314214480	19770	19770	19770	19770	0
104	20250328	195800	314214480	19770	19770	19770	19770	0
105	20250328	195700	314214480	19770	19770	19770	19770	0
106	20250328	195600	314214480	19770	19770	19770	19770	0
107	20250328	195500	314214480	19770	19770	19770	19770	0
108	20250328	195400	314214480	19770	19770	19770	19770	0
109	20250328	195300	314214480	19770	19770	19770	19770	0
110	20250328	195200	314214480	19770	19770	19770	19770	0
111	20250328	195100	314214480	19770	19770	19770	19770	0
112	20250328	195000	314214480	19770	19770	19770	19770	0
113	20250328	194900	314214480	19770	19770	19770	19770	0
114	20250328	194800	314214480	19770	19770	19770	19770	0
115	20250328	194700	314214480	19770	19770	19770	19770	0
116	20250328	194600	314214480	19770	19770	19770	19770	0
117	20250328	194500	314214480	19770	19770	19770	19770	0
118	20250328	194400	314214480	19770	19770	19770	19770	0
119	20250328	194300	314214480	19770	19770	19770	19770	0
120	20250328	194200	314214480	19770	19770	19770	19770	0
121	20250328	194100	314214480	19770	19770	19770	19770	0
122	20250328	194000	314214480	19770	19770	19770	19770	585
123	20250328	193900	314214480	19770	19770	19770	19770	0
124	20250328	193800	314214480	19770	19770	19770	19770	0
125	20250328	193700	314214480	19770	19770	19770	19770	0
126	20250328	193600	314214480	19770	19770	19770	19770	0
127	20250328	193500	314214480	19770	19770	19770	19770	0
128	20250328	193400	314214480	19770	19770	19770	19770	0
129	20250328	193300	314214480	19770	19770	19770	19770	0
130	20250328	193200	314214480	19770	19770	19770	19770	0
131	20250328	193100	314214480	19770	19770	19770	19770	0
132	20250328	193000	314214480	19770	19770	19770	19770	0
133	20250328	192900	314214480	19770	19770	19770	19770	0
134	20250328	192800	314214480	19770	19770	19770	19770	0
135	20250328	192700	314214480	19770	19770	19770	19770	0
136	20250328	192600	314214480	19770	19770	19770	19770	0
137	20250328	192500	314214480	19770	19770	19770	19770	0
138	20250328	192400	314214480	19770	19770	19770	19770	0
139	20250328	192300	314214480	19770	19770	19770	19770	0
140	20250328	192200	314214480	19770	19770	19770	19770	0
141	20250328	192100	314214480	19770	19770	19770	19770	0
142	20250328	192000	314214480	19770	19770	19770	19770	0
143	20250328	191900	314214480	19770	19770	19770	19770	0
144	20250328	191800	314214480	19770	19770	19770	19770	0
145	20250328	191700	314214480	19770	19770	19770	19770	0
146	20250328	191600	314214480	19770	19770	19770	19770	0
147	20250328	191500	314214480	19770	19770	19770	19770	0
148	20250328	191400	314214480	19770	19770	19770	19770	0
149	20250328	191300	314214480	19770	19770	19770	19770	0
150	20250328	191200	314214480	19770	19770	19770	19770	0
151	20250328	191100	314214480	19770	19770	19770	19770	0
152	20250328	191000	314214480	19770	19770	19770	19770	585
153	20250328	190900	314214480	19770	19770	19770	19770	0
154	20250328	190800	314214480	19770	19770	19770	19770	0
155	20250328	190700	314214480	19770	19770	19770	19770	0
156	20250328	190600	314214480	19770	19770	19770	19770	0
157	20250328	190500	314214480	19770	19770	19770	19770	0
158	20250328	190400	314214480	19770	19770	19770	19770	0
159	20250328	190300	314214480	19770	19770	19770	19770	0
160	20250328	190200	314214480	19770	19770	19770	19770	0
161	20250328	190100	314214480	19770	19770	19770	19770	0
162	20250328	190000	314214480	19770	19770	19770	19770	0
163	20250328	185900	314214480	19770	19770	19770	19770	0
164	20250328	185800	314214480	19770	19770	19770	19770	0
165	20250328	185700	314214480	19770	19770	19770	19770	0
166	20250328	185600	314214480	19770	19770	19770	19770	0
167	20250328	185500	314214480	19770	19770	19770	19770	0
168	20250328	185400	314214480	19770	19770	19770	19770	0
169	20250328	185300	314214480	19770	19770	19770	19770	0
170	20250328	185200	314214480	19770	19770	19770	19770	0
171	20250328	185100	314214480	19770	19770	19770	19770	0
172	20250328	185000	314214480	19770	19770	19770	19770	0
173	20250328	184900	314214480	19770	19770	19770	19770	0
174	20250328	184800	314214480	19770	19770	19770	19770	0
175	20250328	184700	314214480	19770	19770	19770	19770	0
176	20250328	184600	314214480	19770	19770	19770	19770	0
177	20250328	184500	314214480	19770	19770	19770	19770	0
178	20250328	184400	314214480	19770	19770	19770	19770	0
179	20250328	184300	314214480	19770	19770	19770	19770	0
180	20250328	184200	314214480	19770	19770	19770	19770	0
181	20250328	184100	314214480	19770	19770	19770	19770	0
182	20250328	184000	314214480	19770	19770	19770	19770	585
183	20250328	183900	314214480	19770	19770	19770	19770	0
184	20250328	183800	314214480	19770	19770	19770	19770	0
185	20250328	183700	314214480	19770	19770	19770	19770	0
186	20250328	183600	314214480	19770	19770	19770	19770	0
187	20250328	183500	314214480	19770	19770	19770	19770	0
188	20250328	183400	314214480	19770	19770	19770	19770	0
189	20250328	183300	314214480	19770	19770	19770	19770	0
190	20250328	183200	314214480	19770	19770	19770	19770	0
191	20250328	183100	314214480	19770	19770	19770	19770	0
192	20250328	183000	314214480	19770	19770	19770	19770	0
193	20250328	182900	314214480	19770	19770	19770	19770	0
194	20250328	182800	314214480	19770	19770	19770	19770	0
195	20250328	182700	314214480	19770	19770	19770	19770	0
196	20250328	182600	314214480	19770	19770	19770	19770	0
197	20250328	182500	314214480	19770	19770	19770	19770	0
198	20250328	182400	314214480	19770	19770	19770	19770	0
199	20250328	182300	314214480	19770	19770	19770	19770	0
200	20250328	182200	314214480	19770	19770	19770	19770	0
201	20250328	182100	314214480	19770	19770	19770	19770	0
202	20250328	182000	314214480	19770	19770	19770	19770	0
203	20250328	181900	314214480	19770	19770	19770	19770	0
204	20250328	181800	314214480	19770	19770	19770	19770	0
205	20250328	181700	314214480	19770	19770	19770	19770	0
206	20250328	181600	314214480	19770	19770	19770	19770	0
207	20250328	181500	314214480	19770	19770	19770	19770	0
208	20250328	181400	314214480	19770	19770	19770	19770	0
209	20250328	181300	314214480	19770	19770	19770	19770	0
210	20250328	181200	314214480	19770	19770	19770	19770	0
211	20250328	181100	314214480	19770	19770	19770	19770	0
212	20250328	181000	314214480	19770	19770	19770	19770	585
213	20250328	180900	314214480	19770	19770	19770	19770	0
214	20250328	180800	314214480	19770	19770	19770	19770	0
215	20250328	180700	314214480	19770	19770	19770	19770	0
216	20250328	180600	314214480	19770	19770	19770	19770	0
217	20250328	180500	314214480	19770	19770	19770	19770	0
218	20250328	180400	314214480	19770	19770	19770	19770	0
219	20250328	180300	314214480	19770	19770	19770	19770	0
220	20250328	180200	314214480	19770	19770	19770	19770	0
221	20250328	180100	314214480	19770	19770	19770	19770	0
222	20250328	180000	314214480	19770	19770	19770	19770	0
223	20250328	175900	314214480	19770	19770	19770	19770	0
224	20250328	175800	314214480	19770	19770	19770	19770	0
225	20250328	175700	314214480	19770	19770	19770	19770	0
226	20250328	175600	314214480	19770	19770	19770	19770	0
227	20250328	175500	314214480	19770	19770	19770	19770	0
228	20250328	175400	314214480	19770	19770	19770	19770	0
229	20250328	175300	314214480	19770	19770	19770	19770	0
230	20250328	175200	314214480	19770	19770	19770	19770	0
231	20250328	175100	314214480	19770	19770	19770	19770	0
232	20250328	175000	314214480	19770	19770	19770	19770	0
233	20250328	174900	314214480	19770	19770	19770	19770	0
234	20250328	174800	314214480	19770	19770	19770	19770	0
235	20250328	174700	314214480	19770	19770	19770	19770	0
236	20250328	174600	314214480	19770	19770	19770	19770	0
237	20250328	174500	314214480	19770	19770	19770	19770	0
238	20250328	174400	314214480	19770	19770	19770	19770	0
239	20250328	174300	314214480	19770	19770	19770	19770	0
240	20250328	174200	314214480	19770	19770	19770	19770	0
241	20250328	174100	314214480	19770	19770	19770	19770	0
242	20250328	174000	314214480	19770	19770	19770	19770	585
243	20250328	173900	314214480	19770	19770	19770	19770	0
244	20250328	173800	314214480	19770	19770	19770	19770	0
245	20250328	173700	314214480	19770	19770	19770	19770	0
246	20250328	173600	314214480	19770	19770	19770	19770	0
247	20250328	173500	314214480	19770	19770	19770	19770	0
248	20250328	173400	314214480	19770	19770	19770	19770	0
249	20250328	173300	314214480	19770	19770	19770	19770	0
250	20250328	173200	314214480	19770	19770	19770	19770	0
251	20250328	173100	314214480	19770	19770	19770	19770	0
252	20250328	173000	314214480	19770	19770	19770	19770	0
253	20250328	172900	314214480	19770	19770	19770	19770	0
254	20250328	172800	314214480	19770	19770	19770	19770	0
255	20250328	172700	314214480	19770	19770	19770	19770	0
256	20250328	172600	314214480	19770	19770	19770	19770	0
257	20250328	172500	314214480	19770	19770	19770	19770	0
258	20250328	172400	314214480	19770	19770	19770	19770	0
259	20250328	172300	314214480	19770	19770	19770	19770	0
260	20250328	172200	314214480	19770	19770	19770	19770	0
261	20250328	172100	314214480	19770	19770	19770	19770	0
262	20250328	172000	314214480	19770	19770	19770	19770	0
263	20250328	171900	314214480	19770	19770	19770	19770	0
264	20250328	171800	314214480	19770	19770	19770	19770	0
265	20250328	171700	314214480	19770	19770	19770	19770	0
266	20250328	171600	314214480	19770	19770	19770	19770	0
267	20250328	171500	314214480	19770	19770	19770	19770	0
268	20250328	171400	314214480	19770	19770	19770	19770	0
269	20250328	171300	314214480	19770	19770	19770	19770	0
270	20250328	171200	314214480	19770	19770	19770	19770	0
271	20250328	171100	314214480	19770	19770	19770	19770	0
272	20250328	171000	314214480	19770	19770	19770	19770	585
273	20250328	170900	314214480	19770	19770	19770	19770	0
274	20250328	170800	314214480	19770	19770	19770	19770	0
275	20250328	170700	314214480	19770	19770	19770	19770	0
276	20250328	170600	314214480	19770	19770	19770	19770	0
277	20250328	170500	314214480	19770	19770	19770	19770	0
278	20250328	170400	314214480	19770	19770	19770	19770	0
279	20250328	170300	314214480	19770	19770	19770	19770	0
280	20250328	170200	314214480	19770	19770	19770	19770	0
281	20250328	170100	314214480	19770	19770	19770	19770	0
282	20250328	170000	314214480	19770	19770	19770	19770	0
283	20250328	165900	314214480	19770	19770	19770	19770	0
284	20250328	165800	314214480	19770	19770	19770	19770	0
285	20250328	165700	314214480	19770	19770	19770	19770	0
286	20250328	165600	314214480	19770	19770	19770	19770	0
287	20250328	165500	314214480	19770	19770	19770	19770	0
288	20250328	165400	314214480	19770	19770	19770	19770	0
289	20250328	165300	314214480	19770	19770	19770	19770	0
290	20250328	165200	314214480	19770	19770	19770	19770	0
291	20250328	165100	314214480	19770	19770	19770	19770	0
292	20250328	165000	314214480	19770	19770	19770	19770	0
293	20250328	164900	314214480	19770	19770	19770	19770	0
294	20250328	164800	314214480	19770	19770	19770	19770	0
295	20250328	164700	314214480	19770	19770	19770	19770	0
296	20250328	164600	314214480	19770	19770	19770	19770	0
297	20250328	164500	314214480	19770	19770	19770	19770	0
298	20250328	164400	314214480	19770	19770	19770	19770	0
299	20250328	164300	314214480	19770	19770	19770	19770	0
300	20250328	164200	314214480	19770	19770	19770	19770	0
301	20250328	164100	314214480	19770	19770	19770	19770	0
302	20250328	164000	314214480	19770	19770	19770	19770	585
303	20250328	163900	314214480	19770	19770	19770	19770	0
304	20250328	163800	314214480	19770	19770	19770	19770	0
305	20250328	163700	314214480	19770	19770	19770	19770	0
306	20250328	163600	314214480	19770	19770	19770	19770	0
307	20250328	163500	314214480	19770	19770	19770	19770	0
308	20250328	163400	314214480	19770	19770	19770	19770	0
309	20250328	163300	314214480	19770	19770	19770	19770	0
310	20250328	163200	314214480	19770	19770	19770	19770	0
311	20250328	163100	314214480	19770	19770	19770	19770	0
312	20250328	163000	314214480	19770	19770	19770	19770	0
313	20250328	162900	314214480	19770	19770	19770	19770	0
314	20250328	162800	314214480	19770	19770	19770	19770	0
315	20250328	162700	314214480	19770	19770	19770	19770	0
316	20250328	162600	314214480	19770	19770	19770	19770	0
317	20250328	162500	314214480	19770	19770	19770	19770	0
318	20250328	162400	314214480	19770	19770	19770	19770	0
319	20250328	162300	314214480	19770	19770	19770	19770	0
320	20250328	162200	314214480	19770	19770	19770	19770	0
321	20250328	162100	314214480	19770	19770	19770	19770	0
322	20250328	162000	314214480	19770	19770	19770	19770	0
323	20250328	161900	314214480	19770	19770	19770	19770	0
324	20250328	161800	314214480	19770	19770	19770	19770	0
325	20250328	161700	314214480	19770	19770	19770	19770	0
326	20250328	161600	314214480	19770	19770	19770	19770	0
327	20250328	161500	314214480	19770	19770	19770	19770	0
328	20250328	161400	314214480	19770	19770	19770	19770	0
329	20250328	161300	314214480	19770	19770	19770	19770	0
330	20250328	161200	314214480	19770	19770	19770	19770	0
331	20250328	161100	314214480	19770	19770	19770	19770	0
332	20250328	161000	314214480	19770	19770	19770	19770	585
333	20250328	160900	314214480	19770	19770	19770	19770	0
334	20250328	160800	314214480	19770	19770	19770	19770	0
335	20250328	160700	314214480	19770	19770	19770	19770	0
336	20250328	160600	314214480	19770	19770	19770	19770	0
337	20250328	160500	314214480	19770	19770	19770	19770	0
338	20250328	160400	314214480	19770	19770	19770	19770	0
339	20250328	160300	314214480	19770	19770	19770	19770	0
340	20250328	160200	314214480	19770	19770	19770	19770	0
341	20250328	160100	314214480	19770	19770	19770	19770	0
342	20250328	160000	314214480	19770	19770	19770	19770	0
343	20250328	155900	314214480	19770	19770	19770	19770	0
344	20250328	155800	314214480	19770	19770	19770	19770	0
345	20250328	155700	314214480	19770	19770	19770	19770	0
346	20250328	155600	314214480	19770	19770	19770	19770	0
347	20250328	155500	314214480	19770	19770	19770	19770	0
348	20250328	155400	314214480	19770	19770	19770	19770	0
349	20250328	155300	314214480	19770	19770	19770	19770	0
350	20250328	155200	314214480	19770	19770	19770	19770	0
351	20250328	155100	314214480	19770	19770	19770	19770	0
352	20250328	155000	314214480	19770	19770	19770	19770	0
353	20250328	154900	314214480	19770	19770	19770	19770	0
354	20250328	154800	314214480	19770	19770	19770	19770	0
355	20250328	154700	314214480	19770	19770	19770	19770	0
356	20250328	154600	314214480	19770	19770	19770	19770	0
357	20250328	154500	314214480	19770	19770	19770	19770	0
358	20250328	154400	314214480	19770	19770	19770	19770	0
359	20250328	154300	314214480	19770	19770	19770	19770	0
360	20250328	154200	314214480	19770	19770	19770	19770	0
361	20250328	154100	314214480	19770	19770	19770	19770	0
362	20250328	154000	314214480	19770	19770	19770	19770	585
363	20250328	153900	314214480	19770	19770	19770	19770	0
364	20250328	153800	314214480	19770	19770	19770	19770	0
365	20250328	153700	314214480	19770	19770	19770	19770	0
366	20250328	153600	314214480	19770	19770	19770	19770	0
367	20250328	153500	314214480	19770	19770	19770	19770	0
368	20250328	153400	314214480	19770	19770	19770	19770	0
369	20250328	153300	314214480	19770	19770	19770	19770	0
370	20250328	153200	314214480	19770	19770	19770	19770	0
371	20250328	153100	314214480	19770	19770	19770	19770	0
372	20250328	153000	314214480	19770	19770	19770	19770	585
373	20250328	152900	302649030	19990	19990	19990	19990	0
374	20250328	152800	302649030	19990	19990	19990	19990	0
375	20250328	152700	302649030	19990	19990	19990	19990	0
376	20250328	152600	302649030	19990	19990	19990	19990	0
377	20250328	152500	302649030	19990	19990	19990	19990	0
378	20250328	152400	302649030	19990	19990	19990	19990	0
379	20250328	152300	302649030	19990	19990	19990	19990	0
380	20250328	152200	302649030	19990	19990	19990	19990	0
381	20250328	152100	302649030	19990	19990	19990	19990	0
382	20250328	152000	302649030	19990	19990	19990	19990	0
383	20250328	151900	302649030	19990	19860	19990	19860	46
384	20250328	151800	301732840	19800	19800	19800	19750	104
385	20250328	151700	299673690	19760	19760	19760	19760	0
386	20250328	151600	299673690	19760	19760	19760	19750	20
387	20250328	151500	299278530	19750	19800	19800	19750	126
388	20250328	151400	296785830	19740	19740	19740	19740	0
389	20250328	151300	296785830	19740	19940	19960	19740	802
390	20250328	151200	280886020	19770	19770	19770	19770	0
391	20250328	151100	280886020	19770	19770	19770	19770	0
392	20250328	151000	280886020	19770	19770	19770	19770	4
393	20250328	150900	280806940	19780	19780	19780	19780	0
394	20250328	150800	280806940	19780	19920	19920	19770	132
395	20250328	150700	278193880	19920	19900	19920	19900	106
396	20250328	150600	276083450	19900	19900	19900	19900	6
397	20250328	150500	275964050	19750	19750	19750	19750	7
398	20250328	150400	275825800	19740	19740	19740	19740	0
399	20250328	150300	275825800	19740	19740	19740	19740	0
400	20250328	150200	275825800	19740	19740	19740	19740	8
401	20250328	150100	275667880	19740	19740	19750	19740	96
402	20250328	150000	273772470	19850	19850	19850	19850	0
403	20250328	145900	273772470	19850	19740	19880	19740	18
404	20250328	145800	273415180	19740	19740	19860	19740	7
405	20250328	145700	273276880	19730	19730	19880	19730	260
406	20250328	145600	268120400	19880	19880	19880	19880	0
407	20250328	145500	268120400	19880	19880	19880	19880	0
408	20250328	145400	268120400	19880	19740	19880	19730	18
409	20250328	145300	267764920	19900	19900	19900	19900	50
410	20250328	145200	266769920	19920	19920	19920	19920	0
411	20250328	145100	266769920	19920	19920	19920	19920	1
412	20250328	145000	266750000	19830	19830	19830	19830	0
413	20250328	144900	266750000	19830	19830	19830	19830	0
414	20250328	144800	266750000	19830	19830	19830	19830	0
415	20250328	144700	266750000	19830	19830	19830	19830	0
416	20250328	144600	266750000	19830	19800	19830	19800	42
417	20250328	144500	265917720	19720	19720	19720	19720	387
418	20250328	144400	258286080	19720	19720	19720	19720	0
419	20250328	144300	258286080	19720	19720	19720	19720	22
420	20250328	144200	257852240	19750	19750	19750	19750	1
421	20250328	144100	257832490	19750	19760	19760	19750	21
422	20250328	144000	257417610	19750	19750	19750	19750	0
423	20250328	143900	257417610	19750	19750	19750	19750	0
424	20250328	143800	257417610	19750	19750	19750	19750	0
425	20250328	143700	257417610	19750	19750	19750	19750	0
426	20250328	143600	257417610	19750	19750	19750	19750	0
427	20250328	143500	257417610	19750	19800	19800	19750	4
428	20250328	143400	257338560	19750	19750	19750	19750	0
429	20250328	143300	257338560	19750	19760	19760	19750	160
430	20250328	143200	254177010	19760	19760	19760	19760	6
431	20250328	143100	254058450	19770	19780	19780	19760	549
432	20250328	143000	243201880	19780	19780	19780	19780	0
433	20250328	142900	243201880	19780	19780	19780	19780	0
434	20250328	142800	243201880	19780	19780	19780	19780	0
435	20250328	142700	243201880	19780	19780	19780	19780	0
436	20250328	142600	243201880	19780	19780	19780	19780	0
437	20250328	142500	243201880	19780	19780	19780	19780	20
438	20250328	142400	242806280	19780	19780	19780	19780	0
439	20250328	142300	242806280	19780	19780	19780	19780	0
440	20250328	142200	242806280	19780	19780	19780	19780	0
441	20250328	142100	242806280	19780	19780	19780	19780	0
442	20250328	142000	242806280	19780	19780	19780	19780	25
443	20250328	141900	242311780	19800	19800	19800	19800	0
444	20250328	141800	242311780	19800	19800	19800	19800	2
445	20250328	141700	242272180	19800	19800	19800	19800	131
446	20250328	141600	239678380	19820	19820	19820	19820	0
447	20250328	141500	239678380	19820	19820	19820	19820	116
448	20250328	141400	237379260	19830	19830	19830	19830	0
449	20250328	141300	237379260	19830	19830	19830	19830	0
450	20250328	141200	237379260	19830	19830	19830	19830	0
451	20250328	141100	237379260	19830	19830	19830	19830	1
452	20250328	141000	237359430	19830	19830	19830	19830	4
453	20250328	140900	237280110	19830	19830	19830	19830	10
454	20250328	140800	237081810	19820	19850	19850	19820	59
455	20250328	140700	235911820	19830	19830	19830	19830	0
456	20250328	140600	235911820	19830	19830	19830	19830	0
457	20250328	140500	235911820	19830	19830	19830	19830	0
458	20250328	140400	235911820	19830	19830	19830	19830	0
459	20250328	140300	235911820	19830	19830	19830	19830	0
460	20250328	140200	235911820	19830	19830	19830	19830	0
461	20250328	140100	235911820	19830	19830	19830	19830	0
462	20250328	140000	235911820	19830	19830	19830	19830	0
463	20250328	135900	235911820	19830	19830	19830	19830	0
464	20250328	135800	235911820	19830	19830	19830	19830	0
465	20250328	135700	235911820	19830	19830	19830	19830	0
466	20250328	135600	235911820	19830	19830	19830	19830	9
467	20250328	135500	235733350	19830	19830	19830	19830	0
468	20250328	135400	235733350	19830	19840	19840	19830	236
469	20250328	135300	231052610	19840	19840	19840	19840	0
470	20250328	135200	231052610	19840	19840	19840	19840	0
471	20250328	135100	231052610	19840	19840	19840	19840	25
472	20250328	135000	230556610	19830	19830	19830	19830	0
473	20250328	134900	230556610	19830	19830	19830	19830	1
474	20250328	134800	230536780	19900	19900	19900	19900	0
475	20250328	134700	230536780	19900	19900	19900	19900	0
476	20250328	134600	230536780	19900	19900	19900	19900	0
477	20250328	134500	230536780	19900	19900	19900	19900	0
478	20250328	134400	230536780	19900	19900	19900	19900	0
479	20250328	134300	230536780	19900	19830	19910	19830	67
480	20250328	134200	229208020	19830	19830	19830	19830	0
481	20250328	134100	229208020	19830	19830	19830	19830	0
482	20250328	134000	229208020	19830	19830	19830	19830	0
483	20250328	133900	229208020	19830	19830	19830	19830	0
484	20250328	133800	229208020	19830	19830	19830	19830	15
485	20250328	133700	228910570	19830	19830	19830	19830	0
486	20250328	133600	228910570	19830	19830	19830	19830	0
487	20250328	133500	228910570	19830	19830	19830	19830	0
488	20250328	133400	228910570	19830	19830	19830	19830	0
489	20250328	133300	228910570	19830	19830	19830	19830	0
490	20250328	133200	228910570	19830	19830	19830	19830	90
491	20250328	133100	227125870	19830	19830	19830	19830	0
492	20250328	133000	227125870	19830	19830	19830	19830	0
493	20250328	132900	227125870	19830	19830	19840	19830	743
494	20250328	132800	212390080	19840	19840	19840	19840	90
495	20250328	132700	210604480	19840	19880	19880	19840	50
496	20250328	132600	209612180	19950	19950	19950	19950	0
497	20250328	132500	209612180	19950	19950	19950	19950	0
498	20250328	132400	209612180	19950	19950	19950	19950	0
499	20250328	132300	209612180	19950	19950	19950	19950	0
500	20250328	132200	209612180	19950	19940	19950	19940	42
501	20250328	132100	208774460	19950	19950	19950	19950	0
502	20250328	132000	208774460	19950	19950	19950	19950	240
503	20250328	131900	203986460	19950	19950	19950	19950	8
504	20250328	131800	203826860	19890	19890	19890	19890	0
505	20250328	131700	203826860	19890	19890	19890	19890	10
506	20250328	131600	203627960	19880	19880	19880	19880	50
507	20250328	131500	202633960	19890	19890	19890	19890	0
508	20250328	131400	202633960	19890	19890	19890	19890	200
509	20250328	131300	198655960	19890	19890	19890	19890	0
510	20250328	131200	198655960	19890	19890	19890	19890	50
511	20250328	131100	197661460	19880	19880	19880	19880	0
512	20250328	131000	197661460	19880	19880	19880	19880	0
513	20250328	130900	197661460	19880	19880	19880	19880	0
514	20250328	130800	197661460	19880	19880	19880	19880	0
515	20250328	130700	197661460	19880	19880	19880	19880	30
516	20250328	130600	197065060	19880	19870	19880	19870	26
517	20250328	130500	196548340	19830	19830	19830	19830	0
518	20250328	130400	196548340	19830	19830	19830	19830	0
519	20250328	130300	196548340	19830	19830	19830	19830	10
520	20250328	130200	196350040	19800	19800	19800	19800	0
521	20250328	130100	196350040	19800	19800	19800	19800	0
522	20250328	130000	196350040	19800	19800	19800	19800	0
523	20250328	125900	196350040	19800	19800	19800	19800	0
524	20250328	125800	196350040	19800	19800	19800	19800	0
525	20250328	125700	196350040	19800	19800	19800	19800	0
526	20250328	125600	196350040	19800	19860	19860	19800	2015
527	20250328	125500	156388430	19890	19890	19890	19890	0
528	20250328	125400	156388430	19890	19890	19890	19890	0
529	20250328	125300	156388430	19890	19890	19890	19890	45
530	20250328	125200	155493380	19890	19890	19890	19890	0
531	20250328	125100	155493380	19890	19890	19890	19890	1
532	20250328	125000	155473490	19860	19860	19860	19860	0
533	20250328	124900	155473490	19860	19860	19860	19860	0
534	20250328	124800	155473490	19860	19860	19860	19860	1
535	20250328	124700	155453630	19860	19860	19860	19860	51
536	20250328	124600	154440770	19860	19890	19890	19850	1142
537	20250328	124500	131745100	19890	19890	19890	19890	309
538	20250328	124400	125599090	19900	19900	19900	19900	0
539	20250328	124300	125599090	19900	19900	19900	19900	0
540	20250328	124200	125599090	19900	19900	19900	19900	0
541	20250328	124100	125599090	19900	19900	19900	19900	1
542	20250328	124000	125579190	19950	19950	19950	19950	1
543	20250328	123900	125559240	19900	19900	19900	19900	1
544	20250328	123800	125539340	19950	19950	19950	19950	0
545	20250328	123700	125539340	19950	19950	19950	19950	5
546	20250328	123600	125439590	19960	19960	19960	19960	0
547	20250328	123500	125439590	19960	19960	19960	19960	0
548	20250328	123400	125439590	19960	19960	19960	19960	13
549	20250328	123300	125180110	19970	19970	19970	19970	10
550	20250328	123200	124980410	19970	19970	19970	19970	18
551	20250328	123100	124620950	19870	19870	19870	19870	0
552	20250328	123000	124620950	19870	19870	19870	19870	2
553	20250328	122900	124581210	19870	19870	19870	19870	0
554	20250328	122800	124581210	19870	19880	19880	19870	131
555	20250328	122700	121978230	19870	19870	19870	19870	0
556	20250328	122600	121978230	19870	19870	19870	19870	0
557	20250328	122500	121978230	19870	19870	19870	19870	0
558	20250328	122400	121978230	19870	19870	19870	19870	25
559	20250328	122300	121481480	19870	19870	19870	19870	0
560	20250328	122200	121481480	19870	19980	19990	19870	28
561	20250328	122100	120924210	19980	19980	19980	19980	13
562	20250328	122000	120664470	19980	19980	19980	19980	0
563	20250328	121900	120664470	19980	19980	19980	19980	0
564	20250328	121800	120664470	19980	19980	19980	19980	4
565	20250328	121700	120584550	19890	19890	19890	19890	0
566	20250328	121600	120584550	19890	19890	19890	19890	0
567	20250328	121500	120584550	19890	19890	19890	19890	0
568	20250328	121400	120584550	19890	19890	19890	19890	0
569	20250328	121300	120584550	19890	19890	19890	19890	0
570	20250328	121200	120584550	19890	19890	19890	19890	0
571	20250328	121100	120584550	19890	19890	19890	19890	0
572	20250328	121000	120584550	19890	19890	19890	19890	0
573	20250328	120900	120584550	19890	19890	19890	19890	0
574	20250328	120800	120584550	19890	19890	19890	19890	0
575	20250328	120700	120584550	19890	19890	19890	19890	0
576	20250328	120600	120584550	19890	19890	19890	19890	0
577	20250328	120500	120584550	19890	19890	19890	19890	0
578	20250328	120400	120584550	19890	19890	19890	19890	0
579	20250328	120300	120584550	19890	19890	19890	19890	0
580	20250328	120200	120584550	19890	19890	19890	19890	0
581	20250328	120100	120584550	19890	19890	19890	19890	0
582	20250328	120000	120584550	19890	19890	19890	19890	14
583	20250328	115900	120306090	19830	19830	19830	19830	0
584	20250328	115800	120306090	19830	19830	19830	19830	50
585	20250328	115700	119314590	19810	19880	19880	19800	680
586	20250328	115600	105813510	19890	19890	19890	19890	5
587	20250328	115500	105714060	19990	19990	19990	19990	0
588	20250328	115400	105714060	19990	19990	19990	19990	0
589	20250328	115300	105714060	19990	19990	19990	19990	0
590	20250328	115200	105714060	19990	19990	19990	19990	0
591	20250328	115100	105714060	19990	19990	19990	19990	0
592	20250328	115000	105714060	19990	19990	19990	19990	1
593	20250328	114900	105694070	19930	19950	19950	19930	2
594	20250328	114800	105654190	19950	19950	19950	19950	5
595	20250328	114700	105554440	19950	19950	19950	19950	0
596	20250328	114600	105554440	19950	19950	19950	19950	0
597	20250328	114500	105554440	19950	19950	19950	19950	0
598	20250328	114400	105554440	19950	19950	19950	19950	0
599	20250328	114300	105554440	19950	19950	19950	19950	3
600	20250328	114200	105494590	19970	19970	19970	19970	0
601	20250328	114100	105494590	19970	19970	19970	19970	82
602	20250328	114000	103857050	19970	19970	19970	19970	0
603	20250328	113900	103857050	19970	19970	19970	19970	18
604	20250328	113800	103497590	19960	19960	19960	19960	0
605	20250328	113700	103497590	19960	19960	19960	19960	0
606	20250328	113600	103497590	19960	19970	19970	19960	4
607	20250328	113500	103417740	20000	20000	20000	20000	0
608	20250328	113400	103417740	20000	20000	20000	20000	0
609	20250328	113300	103417740	20000	19970	20000	19970	2
610	20250328	113200	103377770	20000	20000	20000	20000	0
611	20250328	113100	103377770	20000	20000	20000	20000	0
612	20250328	113000	103377770	20000	20000	20000	20000	0
613	20250328	112900	103377770	20000	20000	20000	20000	0
614	20250328	112800	103377770	20000	20000	20000	20000	0
615	20250328	112700	103377770	20000	20000	20000	20000	0
616	20250328	112600	103377770	20000	20000	20000	20000	0
617	20250328	112500	103377770	20000	20000	20000	20000	0
618	20250328	112400	103377770	20000	20000	20000	20000	1
619	20250328	112300	103357770	19980	19980	19980	19980	1
620	20250328	112200	103337790	19990	19990	19990	19990	0
621	20250328	112100	103337790	19990	19990	19990	19990	0
622	20250328	112000	103337790	19990	20000	20000	19990	518
623	20250328	111900	92977810	20050	20050	20050	20050	0
624	20250328	111800	92977810	20050	20050	20050	20050	2
625	20250328	111700	92937710	20050	20050	20050	20050	0
626	20250328	111600	92937710	20050	20050	20050	20050	0
627	20250328	111500	92937710	20050	20050	20050	20050	4
628	20250328	111400	92857510	20050	20050	20050	20050	2
629	20250328	111300	92817410	20050	20050	20050	20050	2
630	20250328	111200	92777310	20050	20050	20050	20050	0
631	20250328	111100	92777310	20050	20050	20050	20050	0
632	20250328	111000	92777310	20050	20050	20050	20050	1
633	20250328	110900	92757260	20000	20000	20000	20000	419
634	20250328	110800	84377260	20000	20000	20000	20000	0
635	20250328	110700	84377260	20000	20000	20000	20000	0
636	20250328	110600	84377260	20000	20000	20000	20000	0
637	20250328	110500	84377260	20000	20000	20000	20000	0
638	20250328	110400	84377260	20000	20000	20000	20000	2
639	20250328	110300	84337260	20150	20150	20150	20150	0
640	20250328	110200	84337260	20150	20150	20150	20150	0
641	20250328	110100	84337260	20150	20150	20150	20150	1
642	20250328	110000	84317110	20150	20150	20150	20150	0
643	20250328	105900	84317110	20150	20150	20150	20150	0
644	20250328	105800	84317110	20150	20150	20150	20150	0
645	20250328	105700	84317110	20150	20150	20150	20150	0
646	20250328	105600	84317110	20150	20100	20150	20100	5
647	20250328	105500	84216410	20150	20150	20150	20150	0
648	20250328	105400	84216410	20150	20150	20150	20150	0
649	20250328	105300	84216410	20150	20150	20150	20150	0
650	20250328	105200	84216410	20150	20000	20150	20000	47
651	20250328	105100	83276110	20000	20000	20000	20000	0
652	20250328	105000	83276110	20000	20000	20000	20000	20
653	20250328	104900	82876110	20000	20000	20000	20000	0
654	20250328	104800	82876110	20000	20000	20000	20000	0
655	20250328	104700	82876110	20000	20000	20000	20000	0
656	20250328	104600	82876110	20000	20000	20000	20000	0
657	20250328	104500	82876110	20000	20000	20000	20000	0
658	20250328	104400	82876110	20000	20000	20000	20000	0
659	20250328	104300	82876110	20000	20000	20000	20000	0
660	20250328	104200	82876110	20000	20000	20000	20000	0
661	20250328	104100	82876110	20000	20000	20000	20000	19
662	20250328	104000	82496110	20000	20000	20000	20000	0
663	20250328	103900	82496110	20000	20000	20000	20000	0
664	20250328	103800	82496110	20000	20000	20000	20000	2
665	20250328	103700	82456110	20150	20150	20150	20150	0
666	20250328	103600	82456110	20150	20150	20150	20150	1
667	20250328	103500	82435960	20150	20150	20150	20150	0
668	20250328	103400	82435960	20150	20150	20150	20150	0
669	20250328	103300	82435960	20150	20150	20150	20150	0
670	20250328	103200	82435960	20150	20150	20150	20150	0
671	20250328	103100	82435960	20150	20150	20150	20150	10
672	20250328	103000	82234460	19940	19940	19940	19940	0
673	20250328	102900	82234460	19940	19940	19940	19940	1
674	20250328	102800	82214520	20150	20050	20150	20050	450
675	20250328	102700	73167820	20050	20050	20050	20050	0
676	20250328	102600	73167820	20050	20050	20050	20050	0
677	20250328	102500	73167820	20050	20050	20050	20050	0
678	20250328	102400	73167820	20050	20050	20050	20050	1
679	20250328	102300	73147770	20050	20050	20050	20050	1
680	20250328	102200	73127720	20000	20000	20000	20000	0
681	20250328	102100	73127720	20000	20000	20000	20000	0
682	20250328	102000	73127720	20000	20000	20000	20000	0
683	20250328	101900	73127720	20000	20000	20000	20000	0
684	20250328	101800	73127720	20000	20000	20000	20000	0
685	20250328	101700	73127720	20000	20000	20000	20000	33
686	20250328	101600	72467720	20000	20000	20000	20000	0
687	20250328	101500	72467720	20000	20000	20000	20000	0
688	20250328	101400	72467720	20000	20000	20000	20000	1
689	20250328	101300	72447720	19890	19890	19890	19890	0
690	20250328	101200	72447720	19890	19890	19890	19890	629
691	20250328	101100	59936910	19900	19900	19900	19900	0
692	20250328	101000	59936910	19900	19900	19900	19900	0
693	20250328	100900	59936910	19900	19900	19900	19900	150
694	20250328	100800	56951910	19900	20050	20050	19900	52
695	20250328	100700	55916810	19890	19890	19890	19890	12
696	20250328	100600	55678130	19900	19900	19900	19900	200
697	20250328	100500	51698130	19900	19900	19900	19900	0
698	20250328	100400	51698130	19900	19900	19900	19900	0
699	20250328	100300	51698130	19900	19900	19900	19900	164
700	20250328	100200	48434530	19900	19900	19900	19900	13
701	20250328	100100	48175830	19900	19900	19900	19900	0
702	20250328	100000	48175830	19900	19900	19900	19900	51
703	20250328	095900	47160930	19900	19900	19900	19900	0
704	20250328	095800	47160930	19900	19900	19900	19900	2
705	20250328	095700	47121130	20000	20000	20000	20000	1
706	20250328	095600	47101130	19900	19900	19900	19900	0
707	20250328	095500	47101130	19900	19900	19900	19900	0
708	20250328	095400	47101130	19900	19900	19900	19900	66
709	20250328	095300	45787730	19900	19910	19910	19900	83
710	20250328	095200	44135600	19900	19900	19900	19900	8
711	20250328	095100	43976400	19890	19890	19890	19890	27
712	20250328	095000	43439370	19890	19900	19900	19890	86
713	20250328	094900	41728010	19900	19900	19900	19900	0
714	20250328	094800	41728010	19900	20200	20200	19890	276
715	20250328	094700	36229990	20050	20250	20250	20050	58
716	20250328	094600	35066690	20250	20200	20250	20200	4
717	20250328	094500	34985790	20200	20150	20200	20150	5
718	20250328	094400	34884890	19960	19960	19960	19960	0
719	20250328	094300	34884890	19960	19960	19960	19960	0
720	20250328	094200	34884890	19960	19960	19960	19960	2
721	20250328	094100	34844970	20200	20200	20200	20200	0
722	20250328	094000	34844970	20200	20200	20200	20200	0
723	20250328	093900	34844970	20200	20200	20200	20200	6
724	20250328	093800	34723770	20200	20200	20200	20200	0
725	20250328	093700	34723770	20200	20200	20200	20200	300
726	20250328	093600	28663770	20200	20200	20200	20200	0
727	20250328	093500	28663770	20200	20100	20200	20100	8
728	20250328	093400	28502620	19980	19980	19980	19980	0
729	20250328	093300	28502620	19980	19980	19980	19980	0
730	20250328	093200	28502620	19980	19980	19980	19980	0
731	20250328	093100	28502620	19980	19980	19980	19980	0
732	20250328	093000	28502620	19980	19980	19980	19980	0
733	20250328	092900	28502620	19980	19980	19980	19980	0
734	20250328	092800	28502620	19980	19980	19980	19980	0
735	20250328	092700	28502620	19980	19980	19980	19980	0
736	20250328	092600	28502620	19980	19950	19980	19950	128
737	20250328	092500	25946270	19870	19870	19870	19870	6
738	20250328	092400	25827050	19870	19870	19870	19870	0
739	20250328	092300	25827050	19870	19870	19870	19870	1
740	20250328	092200	25807180	19870	19870	19870	19870	9
741	20250328	092100	25628350	19860	19860	19860	19860	198
742	20250328	092000	21696070	19760	19760	19760	19760	0
743	20250328	091900	21696070	19760	19760	19760	19760	0
744	20250328	091800	21696070	19760	19760	19760	19760	0
745	20250328	091700	21696070	19760	19760	19760	19760	0
746	20250328	091600	21696070	19760	19760	19760	19760	0
747	20250328	091500	21696070	19760	19760	19760	19760	94
748	20250328	091400	19838630	19760	19860	19860	19760	9
749	20250328	091300	19660490	19670	19670	19670	19670	0
750	20250328	091200	19660490	19670	19670	19670	19670	0
751	20250328	091100	19660490	19670	19670	19670	19670	5
752	20250328	091000	19562140	19650	19650	19650	19650	39
753	20250328	090900	18795790	19650	19650	19660	19650	30
754	20250328	090800	18206220	19650	19760	19760	19650	474
755	20250328	090700	8870940	19760	19760	19760	19760	0
756	20250328	090600	8870940	19760	19760	19760	19760	2
757	20250328	090500	8831420	20000	19850	20000	19700	318
758	20250328	090400	2551130	19850	19900	19900	19850	23
759	20250328	090300	2094470	20100	20100	20100	20100	1
760	20250328	090200	2074370	19900	19910	19910	19900	79
761	20250328	090100	502000	19900	20100	20100	19900	12
762	20250328	090000	262050	20350	20100	20350	20100	13