KissMeData/418420/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	214400	96555057	2710	2710	2710	2710	204
3	20250320	214300	96555057	2710	2710	2710	2710	0
4	20250320	214200	96555057	2710	2710	2710	2710	0
5	20250320	214100	96555057	2710	2710	2710	2710	0
6	20250320	214000	96555057	2710	2710	2710	2710	0
7	20250320	213900	96555057	2710	2710	2710	2710	0
8	20250320	213800	96555057	2710	2710	2710	2710	0
9	20250320	213700	96555057	2710	2710	2710	2710	0
10	20250320	213600	96555057	2710	2710	2710	2710	0
11	20250320	213500	96555057	2710	2710	2710	2710	0
12	20250320	213400	96555057	2710	2710	2710	2710	0
13	20250320	213300	96555057	2710	2710	2710	2710	0
14	20250320	213200	96555057	2710	2710	2710	2710	0
15	20250320	213100	96555057	2710	2710	2710	2710	0
16	20250320	213000	96555057	2710	2710	2710	2710	0
17	20250320	212900	96555057	2710	2710	2710	2710	0
18	20250320	212800	96555057	2710	2710	2710	2710	0
19	20250320	212700	96555057	2710	2710	2710	2710	0
20	20250320	212600	96555057	2710	2710	2710	2710	0
21	20250320	212500	96555057	2710	2710	2710	2710	0
22	20250320	212400	96555057	2710	2710	2710	2710	0
23	20250320	212300	96555057	2710	2710	2710	2710	0
24	20250320	212200	96555057	2710	2710	2710	2710	0
25	20250320	212100	96555057	2710	2710	2710	2710	0
26	20250320	212000	96555057	2710	2710	2710	2710	0
27	20250320	211900	96555057	2710	2710	2710	2710	0
28	20250320	211800	96555057	2710	2710	2710	2710	0
29	20250320	211700	96555057	2710	2710	2710	2710	0
30	20250320	211600	96555057	2710	2710	2710	2710	0
31	20250320	211500	96555057	2710	2710	2710	2710	0
32	20250320	211400	96555057	2710	2710	2710	2710	204
33	20250320	211300	96555057	2710	2710	2710	2710	0
34	20250320	211200	96555057	2710	2710	2710	2710	0
35	20250320	211100	96555057	2710	2710	2710	2710	0
36	20250320	211000	96555057	2710	2710	2710	2710	0
37	20250320	210900	96555057	2710	2710	2710	2710	0
38	20250320	210800	96555057	2710	2710	2710	2710	0
39	20250320	210700	96555057	2710	2710	2710	2710	0
40	20250320	210600	96555057	2710	2710	2710	2710	0
41	20250320	210500	96555057	2710	2710	2710	2710	0
42	20250320	210400	96555057	2710	2710	2710	2710	0
43	20250320	210300	96555057	2710	2710	2710	2710	0
44	20250320	210200	96555057	2710	2710	2710	2710	0
45	20250320	210100	96555057	2710	2710	2710	2710	0
46	20250320	210000	96555057	2710	2710	2710	2710	0
47	20250320	205900	96555057	2710	2710	2710	2710	0
48	20250320	205800	96555057	2710	2710	2710	2710	0
49	20250320	205700	96555057	2710	2710	2710	2710	0
50	20250320	205600	96555057	2710	2710	2710	2710	0
51	20250320	205500	96555057	2710	2710	2710	2710	0
52	20250320	205400	96555057	2710	2710	2710	2710	0
53	20250320	205300	96555057	2710	2710	2710	2710	0
54	20250320	205200	96555057	2710	2710	2710	2710	0
55	20250320	205100	96555057	2710	2710	2710	2710	0
56	20250320	205000	96555057	2710	2710	2710	2710	0
57	20250320	204900	96555057	2710	2710	2710	2710	0
58	20250320	204800	96555057	2710	2710	2710	2710	0
59	20250320	204700	96555057	2710	2710	2710	2710	0
60	20250320	204600	96555057	2710	2710	2710	2710	0
61	20250320	204500	96555057	2710	2710	2710	2710	0
62	20250320	204400	96555057	2710	2710	2710	2710	204
63	20250320	204300	96555057	2710	2710	2710	2710	0
64	20250320	204200	96555057	2710	2710	2710	2710	0
65	20250320	204100	96555057	2710	2710	2710	2710	0
66	20250320	204000	96555057	2710	2710	2710	2710	0
67	20250320	203900	96555057	2710	2710	2710	2710	0
68	20250320	203800	96555057	2710	2710	2710	2710	0
69	20250320	203700	96555057	2710	2710	2710	2710	0
70	20250320	203600	96555057	2710	2710	2710	2710	0
71	20250320	203500	96555057	2710	2710	2710	2710	0
72	20250320	203400	96555057	2710	2710	2710	2710	0
73	20250320	203300	96555057	2710	2710	2710	2710	0
74	20250320	203200	96555057	2710	2710	2710	2710	0
75	20250320	203100	96555057	2710	2710	2710	2710	0
76	20250320	203000	96555057	2710	2710	2710	2710	0
77	20250320	202900	96555057	2710	2710	2710	2710	0
78	20250320	202800	96555057	2710	2710	2710	2710	0
79	20250320	202700	96555057	2710	2710	2710	2710	0
80	20250320	202600	96555057	2710	2710	2710	2710	0
81	20250320	202500	96555057	2710	2710	2710	2710	0
82	20250320	202400	96555057	2710	2710	2710	2710	0
83	20250320	202300	96555057	2710	2710	2710	2710	0
84	20250320	202200	96555057	2710	2710	2710	2710	0
85	20250320	202100	96555057	2710	2710	2710	2710	0
86	20250320	202000	96555057	2710	2710	2710	2710	0
87	20250320	201900	96555057	2710	2710	2710	2710	0
88	20250320	201800	96555057	2710	2710	2710	2710	0
89	20250320	201700	96555057	2710	2710	2710	2710	0
90	20250320	201600	96555057	2710	2710	2710	2710	0
91	20250320	201500	96555057	2710	2710	2710	2710	0
92	20250320	201400	96555057	2710	2710	2710	2710	204
93	20250320	201300	96555057	2710	2710	2710	2710	0
94	20250320	201200	96555057	2710	2710	2710	2710	0
95	20250320	201100	96555057	2710	2710	2710	2710	0
96	20250320	201000	96555057	2710	2710	2710	2710	0
97	20250320	200900	96555057	2710	2710	2710	2710	0
98	20250320	200800	96555057	2710	2710	2710	2710	0
99	20250320	200700	96555057	2710	2710	2710	2710	0
100	20250320	200600	96555057	2710	2710	2710	2710	0
101	20250320	200500	96555057	2710	2710	2710	2710	0
102	20250320	200400	96555057	2710	2710	2710	2710	0
103	20250320	200300	96555057	2710	2710	2710	2710	0
104	20250320	200200	96555057	2710	2710	2710	2710	0
105	20250320	200100	96555057	2710	2710	2710	2710	0
106	20250320	200000	96555057	2710	2710	2710	2710	0
107	20250320	195900	96555057	2710	2710	2710	2710	0
108	20250320	195800	96555057	2710	2710	2710	2710	0
109	20250320	195700	96555057	2710	2710	2710	2710	0
110	20250320	195600	96555057	2710	2710	2710	2710	0
111	20250320	195500	96555057	2710	2710	2710	2710	0
112	20250320	195400	96555057	2710	2710	2710	2710	0
113	20250320	195300	96555057	2710	2710	2710	2710	0
114	20250320	195200	96555057	2710	2710	2710	2710	0
115	20250320	195100	96555057	2710	2710	2710	2710	0
116	20250320	195000	96555057	2710	2710	2710	2710	0
117	20250320	194900	96555057	2710	2710	2710	2710	0
118	20250320	194800	96555057	2710	2710	2710	2710	0
119	20250320	194700	96555057	2710	2710	2710	2710	0
120	20250320	194600	96555057	2710	2710	2710	2710	0
121	20250320	194500	96555057	2710	2710	2710	2710	0
122	20250320	194400	96555057	2710	2710	2710	2710	204
123	20250320	194300	96555057	2710	2710	2710	2710	0
124	20250320	194200	96555057	2710	2710	2710	2710	0
125	20250320	194100	96555057	2710	2710	2710	2710	0
126	20250320	194000	96555057	2710	2710	2710	2710	0
127	20250320	193900	96555057	2710	2710	2710	2710	0
128	20250320	193800	96555057	2710	2710	2710	2710	0
129	20250320	193700	96555057	2710	2710	2710	2710	0
130	20250320	193600	96555057	2710	2710	2710	2710	0
131	20250320	193500	96555057	2710	2710	2710	2710	0
132	20250320	193400	96555057	2710	2710	2710	2710	0
133	20250320	193300	96555057	2710	2710	2710	2710	0
134	20250320	193200	96555057	2710	2710	2710	2710	0
135	20250320	193100	96555057	2710	2710	2710	2710	0
136	20250320	193000	96555057	2710	2710	2710	2710	0
137	20250320	192900	96555057	2710	2710	2710	2710	0
138	20250320	192800	96555057	2710	2710	2710	2710	0
139	20250320	192700	96555057	2710	2710	2710	2710	0
140	20250320	192600	96555057	2710	2710	2710	2710	0
141	20250320	192500	96555057	2710	2710	2710	2710	0
142	20250320	192400	96555057	2710	2710	2710	2710	0
143	20250320	192300	96555057	2710	2710	2710	2710	0
144	20250320	192200	96555057	2710	2710	2710	2710	0
145	20250320	192100	96555057	2710	2710	2710	2710	0
146	20250320	192000	96555057	2710	2710	2710	2710	0
147	20250320	191900	96555057	2710	2710	2710	2710	0
148	20250320	191800	96555057	2710	2710	2710	2710	0
149	20250320	191700	96555057	2710	2710	2710	2710	0
150	20250320	191600	96555057	2710	2710	2710	2710	0
151	20250320	191500	96555057	2710	2710	2710	2710	0
152	20250320	191400	96555057	2710	2710	2710	2710	204
153	20250320	191300	96555057	2710	2710	2710	2710	0
154	20250320	191200	96555057	2710	2710	2710	2710	0
155	20250320	191100	96555057	2710	2710	2710	2710	0
156	20250320	191000	96555057	2710	2710	2710	2710	0
157	20250320	190900	96555057	2710	2710	2710	2710	0
158	20250320	190800	96555057	2710	2710	2710	2710	0
159	20250320	190700	96555057	2710	2710	2710	2710	0
160	20250320	190600	96555057	2710	2710	2710	2710	0
161	20250320	190500	96555057	2710	2710	2710	2710	0
162	20250320	190400	96555057	2710	2710	2710	2710	0
163	20250320	190300	96555057	2710	2710	2710	2710	0
164	20250320	190200	96555057	2710	2710	2710	2710	0
165	20250320	190100	96555057	2710	2710	2710	2710	0
166	20250320	190000	96555057	2710	2710	2710	2710	0
167	20250320	185900	96555057	2710	2710	2710	2710	0
168	20250320	185800	96555057	2710	2710	2710	2710	0
169	20250320	185700	96555057	2710	2710	2710	2710	0
170	20250320	185600	96555057	2710	2710	2710	2710	0
171	20250320	185500	96555057	2710	2710	2710	2710	0
172	20250320	185400	96555057	2710	2710	2710	2710	0
173	20250320	185300	96555057	2710	2710	2710	2710	0
174	20250320	185200	96555057	2710	2710	2710	2710	0
175	20250320	185100	96555057	2710	2710	2710	2710	0
176	20250320	185000	96555057	2710	2710	2710	2710	0
177	20250320	184900	96555057	2710	2710	2710	2710	0
178	20250320	184800	96555057	2710	2710	2710	2710	0
179	20250320	184700	96555057	2710	2710	2710	2710	0
180	20250320	184600	96555057	2710	2710	2710	2710	0
181	20250320	184500	96555057	2710	2710	2710	2710	0
182	20250320	184400	96555057	2710	2710	2710	2710	204
183	20250320	184300	96555057	2710	2710	2710	2710	0
184	20250320	184200	96555057	2710	2710	2710	2710	0
185	20250320	184100	96555057	2710	2710	2710	2710	0
186	20250320	184000	96555057	2710	2710	2710	2710	0
187	20250320	183900	96555057	2710	2710	2710	2710	0
188	20250320	183800	96555057	2710	2710	2710	2710	0
189	20250320	183700	96555057	2710	2710	2710	2710	0
190	20250320	183600	96555057	2710	2710	2710	2710	0
191	20250320	183500	96555057	2710	2710	2710	2710	0
192	20250320	183400	96555057	2710	2710	2710	2710	0
193	20250320	183300	96555057	2710	2710	2710	2710	0
194	20250320	183200	96555057	2710	2710	2710	2710	0
195	20250320	183100	96555057	2710	2710	2710	2710	0
196	20250320	183000	96555057	2710	2710	2710	2710	0
197	20250320	182900	96555057	2710	2710	2710	2710	0
198	20250320	182800	96555057	2710	2710	2710	2710	0
199	20250320	182700	96555057	2710	2710	2710	2710	0
200	20250320	182600	96555057	2710	2710	2710	2710	0
201	20250320	182500	96555057	2710	2710	2710	2710	0
202	20250320	182400	96555057	2710	2710	2710	2710	0
203	20250320	182300	96555057	2710	2710	2710	2710	0
204	20250320	182200	96555057	2710	2710	2710	2710	0
205	20250320	182100	96555057	2710	2710	2710	2710	0
206	20250320	182000	96555057	2710	2710	2710	2710	0
207	20250320	181900	96555057	2710	2710	2710	2710	0
208	20250320	181800	96555057	2710	2710	2710	2710	0
209	20250320	181700	96555057	2710	2710	2710	2710	0
210	20250320	181600	96555057	2710	2710	2710	2710	0
211	20250320	181500	96555057	2710	2710	2710	2710	0
212	20250320	181400	96555057	2710	2710	2710	2710	204
213	20250320	181300	96555057	2710	2710	2710	2710	0
214	20250320	181200	96555057	2710	2710	2710	2710	0
215	20250320	181100	96555057	2710	2710	2710	2710	0
216	20250320	181000	96555057	2710	2710	2710	2710	0
217	20250320	180900	96555057	2710	2710	2710	2710	0
218	20250320	180800	96555057	2710	2710	2710	2710	0
219	20250320	180700	96555057	2710	2710	2710	2710	0
220	20250320	180600	96555057	2710	2710	2710	2710	0
221	20250320	180500	96555057	2710	2710	2710	2710	0
222	20250320	180400	96555057	2710	2710	2710	2710	0
223	20250320	180300	96555057	2710	2710	2710	2710	0
224	20250320	180200	96555057	2710	2710	2710	2710	0
225	20250320	180100	96555057	2710	2710	2710	2710	0
226	20250320	180000	96555057	2710	2710	2710	2710	0
227	20250320	175900	96555057	2710	2710	2710	2710	0
228	20250320	175800	96555057	2710	2710	2710	2710	0
229	20250320	175700	96555057	2710	2710	2710	2710	0
230	20250320	175600	96555057	2710	2710	2710	2710	0
231	20250320	175500	96555057	2710	2710	2710	2710	0
232	20250320	175400	96555057	2710	2710	2710	2710	0
233	20250320	175300	96555057	2710	2710	2710	2710	0
234	20250320	175200	96555057	2710	2710	2710	2710	0
235	20250320	175100	96555057	2710	2710	2710	2710	0
236	20250320	175000	96555057	2710	2710	2710	2710	0
237	20250320	174900	96555057	2710	2710	2710	2710	0
238	20250320	174800	96555057	2710	2710	2710	2710	0
239	20250320	174700	96555057	2710	2710	2710	2710	0
240	20250320	174600	96555057	2710	2710	2710	2710	0
241	20250320	174500	96555057	2710	2710	2710	2710	0
242	20250320	174400	96555057	2710	2710	2710	2710	204
243	20250320	174300	96555057	2710	2710	2710	2710	0
244	20250320	174200	96555057	2710	2710	2710	2710	0
245	20250320	174100	96555057	2710	2710	2710	2710	0
246	20250320	174000	96555057	2710	2710	2710	2710	0
247	20250320	173900	96555057	2710	2710	2710	2710	0
248	20250320	173800	96555057	2710	2710	2710	2710	0
249	20250320	173700	96555057	2710	2710	2710	2710	0
250	20250320	173600	96555057	2710	2710	2710	2710	0
251	20250320	173500	96555057	2710	2710	2710	2710	0
252	20250320	173400	96555057	2710	2710	2710	2710	0
253	20250320	173300	96555057	2710	2710	2710	2710	0
254	20250320	173200	96555057	2710	2710	2710	2710	0
255	20250320	173100	96555057	2710	2710	2710	2710	0
256	20250320	173000	96555057	2710	2710	2710	2710	0
257	20250320	172900	96555057	2710	2710	2710	2710	0
258	20250320	172800	96555057	2710	2710	2710	2710	0
259	20250320	172700	96555057	2710	2710	2710	2710	0
260	20250320	172600	96555057	2710	2710	2710	2710	0
261	20250320	172500	96555057	2710	2710	2710	2710	0
262	20250320	172400	96555057	2710	2710	2710	2710	0
263	20250320	172300	96555057	2710	2710	2710	2710	0
264	20250320	172200	96555057	2710	2710	2710	2710	0
265	20250320	172100	96555057	2710	2710	2710	2710	0
266	20250320	172000	96555057	2710	2710	2710	2710	0
267	20250320	171900	96555057	2710	2710	2710	2710	0
268	20250320	171800	96555057	2710	2710	2710	2710	0
269	20250320	171700	96555057	2710	2710	2710	2710	0
270	20250320	171600	96555057	2710	2710	2710	2710	0
271	20250320	171500	96555057	2710	2710	2710	2710	0
272	20250320	171400	96555057	2710	2710	2710	2710	204
273	20250320	171300	96555057	2710	2710	2710	2710	0
274	20250320	171200	96555057	2710	2710	2710	2710	0
275	20250320	171100	96555057	2710	2710	2710	2710	0
276	20250320	171000	96555057	2710	2710	2710	2710	0
277	20250320	170900	96555057	2710	2710	2710	2710	0
278	20250320	170800	96555057	2710	2710	2710	2710	0
279	20250320	170700	96555057	2710	2710	2710	2710	0
280	20250320	170600	96555057	2710	2710	2710	2710	0
281	20250320	170500	96555057	2710	2710	2710	2710	0
282	20250320	170400	96555057	2710	2710	2710	2710	0
283	20250320	170300	96555057	2710	2710	2710	2710	0
284	20250320	170200	96555057	2710	2710	2710	2710	0
285	20250320	170100	96555057	2710	2710	2710	2710	0
286	20250320	170000	96555057	2710	2710	2710	2710	0
287	20250320	165900	96555057	2710	2710	2710	2710	0
288	20250320	165800	96555057	2710	2710	2710	2710	0
289	20250320	165700	96555057	2710	2710	2710	2710	0
290	20250320	165600	96555057	2710	2710	2710	2710	0
291	20250320	165500	96555057	2710	2710	2710	2710	0
292	20250320	165400	96555057	2710	2710	2710	2710	0
293	20250320	165300	96555057	2710	2710	2710	2710	0
294	20250320	165200	96555057	2710	2710	2710	2710	0
295	20250320	165100	96555057	2710	2710	2710	2710	0
296	20250320	165000	96555057	2710	2710	2710	2710	0
297	20250320	164900	96555057	2710	2710	2710	2710	0
298	20250320	164800	96555057	2710	2710	2710	2710	0
299	20250320	164700	96555057	2710	2710	2710	2710	0
300	20250320	164600	96555057	2710	2710	2710	2710	0
301	20250320	164500	96555057	2710	2710	2710	2710	0
302	20250320	164400	96555057	2710	2710	2710	2710	204
303	20250320	164300	96555057	2710	2710	2710	2710	0
304	20250320	164200	96555057	2710	2710	2710	2710	0
305	20250320	164100	96555057	2710	2710	2710	2710	0
306	20250320	164000	96555057	2710	2710	2710	2710	0
307	20250320	163900	96555057	2710	2710	2710	2710	0
308	20250320	163800	96555057	2710	2710	2710	2710	0
309	20250320	163700	96555057	2710	2710	2710	2710	0
310	20250320	163600	96555057	2710	2710	2710	2710	0
311	20250320	163500	96555057	2710	2710	2710	2710	0
312	20250320	163400	96555057	2710	2710	2710	2710	0
313	20250320	163300	96555057	2710	2710	2710	2710	0
314	20250320	163200	96555057	2710	2710	2710	2710	0
315	20250320	163100	96555057	2710	2710	2710	2710	0
316	20250320	163000	96555057	2710	2710	2710	2710	0
317	20250320	162900	96555057	2710	2710	2710	2710	0
318	20250320	162800	96555057	2710	2710	2710	2710	0
319	20250320	162700	96555057	2710	2710	2710	2710	0
320	20250320	162600	96555057	2710	2710	2710	2710	0
321	20250320	162500	96555057	2710	2710	2710	2710	0
322	20250320	162400	96555057	2710	2710	2710	2710	0
323	20250320	162300	96555057	2710	2710	2710	2710	0
324	20250320	162200	96555057	2710	2710	2710	2710	0
325	20250320	162100	96555057	2710	2710	2710	2710	0
326	20250320	162000	96555057	2710	2710	2710	2710	0
327	20250320	161900	96555057	2710	2710	2710	2710	0
328	20250320	161800	96555057	2710	2710	2710	2710	0
329	20250320	161700	96555057	2710	2710	2710	2710	0
330	20250320	161600	96555057	2710	2710	2710	2710	0
331	20250320	161500	96555057	2710	2710	2710	2710	0
332	20250320	161400	96555057	2710	2710	2710	2710	204
333	20250320	161300	96555057	2710	2710	2710	2710	0
334	20250320	161200	96555057	2710	2710	2710	2710	0
335	20250320	161100	96555057	2710	2710	2710	2710	0
336	20250320	161000	96555057	2710	2710	2710	2710	0
337	20250320	160900	96555057	2710	2710	2710	2710	0
338	20250320	160800	96555057	2710	2710	2710	2710	0
339	20250320	160700	96555057	2710	2710	2710	2710	0
340	20250320	160600	96555057	2710	2710	2710	2710	0
341	20250320	160500	96555057	2710	2710	2710	2710	0
342	20250320	160400	96555057	2710	2710	2710	2710	0
343	20250320	160300	96555057	2710	2710	2710	2710	0
344	20250320	160200	96555057	2710	2710	2710	2710	0
345	20250320	160100	96555057	2710	2710	2710	2710	0
346	20250320	160000	96555057	2710	2710	2710	2710	0
347	20250320	155900	96555057	2710	2710	2710	2710	0
348	20250320	155800	96555057	2710	2710	2710	2710	0
349	20250320	155700	96555057	2710	2710	2710	2710	0
350	20250320	155600	96555057	2710	2710	2710	2710	0
351	20250320	155500	96555057	2710	2710	2710	2710	0
352	20250320	155400	96555057	2710	2710	2710	2710	0
353	20250320	155300	96555057	2710	2710	2710	2710	0
354	20250320	155200	96555057	2710	2710	2710	2710	0
355	20250320	155100	96555057	2710	2710	2710	2710	0
356	20250320	155000	96555057	2710	2710	2710	2710	0
357	20250320	154900	96555057	2710	2710	2710	2710	0
358	20250320	154800	96555057	2710	2710	2710	2710	0
359	20250320	154700	96555057	2710	2710	2710	2710	0
360	20250320	154600	96555057	2710	2710	2710	2710	0
361	20250320	154500	96555057	2710	2710	2710	2710	0
362	20250320	154400	96555057	2710	2710	2710	2710	204
363	20250320	154300	96555057	2710	2710	2710	2710	0
364	20250320	154200	96555057	2710	2710	2710	2710	0
365	20250320	154100	96555057	2710	2710	2710	2710	0
366	20250320	154000	96555057	2710	2710	2710	2710	0
367	20250320	153900	96555057	2710	2710	2710	2710	0
368	20250320	153800	96555057	2710	2710	2710	2710	0
369	20250320	153700	96555057	2710	2710	2710	2710	0
370	20250320	153600	96555057	2710	2710	2710	2710	0
371	20250320	153500	96555057	2710	2710	2710	2710	0
372	20250320	153400	96555057	2710	2710	2710	2710	0
373	20250320	153300	96555057	2710	2710	2710	2710	0
374	20250320	153200	96555057	2710	2710	2710	2710	0
375	20250320	153100	96555057	2710	2710	2710	2710	0
376	20250320	153000	96555057	2710	2710	2710	2710	204
377	20250320	152900	96002217	2720	2720	2720	2720	0
378	20250320	152800	96002217	2720	2720	2720	2720	0
379	20250320	152700	96002217	2720	2720	2720	2720	0
380	20250320	152600	96002217	2720	2720	2720	2720	0
381	20250320	152500	96002217	2720	2720	2720	2720	0
382	20250320	152400	96002217	2720	2720	2720	2720	0
383	20250320	152300	96002217	2720	2720	2720	2720	0
384	20250320	152200	96002217	2720	2720	2720	2720	0
385	20250320	152100	96002217	2720	2720	2720	2720	0
386	20250320	152000	96002217	2720	2720	2720	2720	0
387	20250320	151900	96002217	2720	2715	2720	2715	82
388	20250320	151800	95779582	2710	2715	2715	2700	853
389	20250320	151700	93468207	2710	2710	2710	2710	175
390	20250320	151600	92993957	2715	2705	2715	2700	906
391	20250320	151500	90545607	2710	2710	2710	2710	0
392	20250320	151400	90545607	2710	2710	2710	2710	100
393	20250320	151300	90274607	2720	2720	2720	2720	0
394	20250320	151200	90274607	2720	2720	2720	2720	0
395	20250320	151100	90274607	2720	2720	2720	2720	0
396	20250320	151000	90274607	2720	2720	2720	2720	0
397	20250320	150900	90274607	2720	2720	2720	2720	0
398	20250320	150800	90274607	2720	2720	2720	2720	0
399	20250320	150700	90274607	2720	2720	2720	2720	0
400	20250320	150600	90274607	2720	2720	2720	2720	0
401	20250320	150500	90274607	2720	2720	2720	2720	0
402	20250320	150400	90274607	2720	2720	2720	2720	1
403	20250320	150300	90271887	2720	2720	2720	2720	1
404	20250320	150200	90269167	2710	2710	2710	2710	0
405	20250320	150100	90269167	2710	2710	2710	2710	0
406	20250320	150000	90269167	2710	2710	2710	2710	100
407	20250320	145900	89998167	2710	2710	2710	2710	50
408	20250320	145800	89862667	2715	2715	2715	2715	6
409	20250320	145700	89846377	2715	2715	2715	2715	24
410	20250320	145600	89781217	2710	2710	2710	2710	100
411	20250320	145500	89510217	2710	2710	2710	2710	100
412	20250320	145400	89239217	2710	2710	2710	2710	0
413	20250320	145300	89239217	2710	2710	2710	2710	0
414	20250320	145200	89239217	2710	2710	2710	2710	0
415	20250320	145100	89239217	2710	2705	2710	2705	1065
416	20250320	145000	86355607	2705	2705	2705	2705	0
417	20250320	144900	86355607	2705	2705	2705	2705	0
418	20250320	144800	86355607	2705	2705	2705	2705	0
419	20250320	144700	86355607	2705	2705	2705	2705	0
420	20250320	144600	86355607	2705	2705	2705	2705	65
421	20250320	144500	86179782	2705	2705	2705	2705	0
422	20250320	144400	86179782	2705	2705	2705	2705	0
423	20250320	144300	86179782	2705	2705	2705	2705	0
424	20250320	144200	86179782	2705	2705	2705	2705	0
425	20250320	144100	86179782	2705	2705	2705	2705	0
426	20250320	144000	86179782	2705	2705	2705	2705	0
427	20250320	143900	86179782	2705	2705	2705	2705	0
428	20250320	143800	86179782	2705	2705	2705	2705	0
429	20250320	143700	86179782	2705	2705	2705	2705	35
430	20250320	143600	86085107	2705	2710	2710	2705	45
431	20250320	143500	85963182	2710	2710	2710	2710	0
432	20250320	143400	85963182	2710	2710	2710	2710	0
433	20250320	143300	85963182	2710	2710	2710	2710	0
434	20250320	143200	85963182	2710	2710	2710	2710	0
435	20250320	143100	85963182	2710	2710	2710	2710	0
436	20250320	143000	85963182	2710	2710	2710	2710	0
437	20250320	142900	85963182	2710	2710	2710	2710	0
438	20250320	142800	85963182	2710	2710	2710	2710	0
439	20250320	142700	85963182	2710	2710	2710	2710	0
440	20250320	142600	85963182	2710	2710	2710	2710	0
441	20250320	142500	85963182	2710	2710	2710	2710	0
442	20250320	142400	85963182	2710	2710	2710	2710	0
443	20250320	142300	85963182	2710	2710	2710	2710	0
444	20250320	142200	85963182	2710	2710	2710	2710	0
445	20250320	142100	85963182	2710	2710	2710	2710	0
446	20250320	142000	85963182	2710	2710	2710	2710	0
447	20250320	141900	85963182	2710	2710	2710	2710	0
448	20250320	141800	85963182	2710	2705	2710	2705	1000
449	20250320	141700	83255667	2705	2705	2705	2705	3
450	20250320	141600	83247552	2700	2700	2700	2700	0
451	20250320	141500	83247552	2700	2700	2700	2700	1
452	20250320	141400	83244852	2700	2700	2700	2700	0
453	20250320	141300	83244852	2700	2700	2700	2700	0
454	20250320	141200	83244852	2700	2700	2700	2700	0
455	20250320	141100	83244852	2700	2700	2700	2700	0
456	20250320	141000	83244852	2700	2700	2700	2700	0
457	20250320	140900	83244852	2700	2700	2700	2700	5
458	20250320	140800	83231352	2705	2705	2705	2705	0
459	20250320	140700	83231352	2705	2705	2705	2705	0
460	20250320	140600	83231352	2705	2705	2705	2705	0
461	20250320	140500	83231352	2705	2705	2705	2705	0
462	20250320	140400	83231352	2705	2705	2705	2705	0
463	20250320	140300	83231352	2705	2705	2705	2705	0
464	20250320	140200	83231352	2705	2705	2705	2705	0
465	20250320	140100	83231352	2705	2705	2705	2705	215
466	20250320	140000	82649777	2710	2710	2710	2710	0
467	20250320	135900	82649777	2710	2710	2710	2710	0
468	20250320	135800	82649777	2710	2710	2710	2710	0
469	20250320	135700	82649777	2710	2710	2710	2710	0
470	20250320	135600	82649777	2710	2710	2710	2710	0
471	20250320	135500	82649777	2710	2710	2710	2710	0
472	20250320	135400	82649777	2710	2710	2710	2710	0
473	20250320	135300	82649777	2710	2710	2710	2710	0
474	20250320	135200	82649777	2710	2710	2710	2710	0
475	20250320	135100	82649777	2710	2710	2710	2710	0
476	20250320	135000	82649777	2710	2710	2710	2710	0
477	20250320	134900	82649777	2710	2710	2710	2710	388
478	20250320	134800	81598297	2705	2705	2705	2705	0
479	20250320	134700	81598297	2705	2705	2705	2705	0
480	20250320	134600	81598297	2705	2705	2705	2705	0
481	20250320	134500	81598297	2705	2705	2705	2705	287
482	20250320	134400	80821962	2700	2700	2700	2700	500
483	20250320	134300	79471962	2705	2705	2705	2705	0
484	20250320	134200	79471962	2705	2705	2705	2705	0
485	20250320	134100	79471962	2705	2705	2705	2705	703
486	20250320	134000	77570347	2705	2705	2705	2705	500
487	20250320	133900	76217847	2710	2710	2710	2710	112
488	20250320	133800	75914327	2710	2710	2710	2710	0
489	20250320	133700	75914327	2710	2710	2710	2710	0
490	20250320	133600	75914327	2710	2715	2715	2710	2017
491	20250320	133500	70438197	2720	2720	2720	2720	0
492	20250320	133400	70438197	2720	2720	2720	2720	0
493	20250320	133300	70438197	2720	2720	2720	2720	0
494	20250320	133200	70438197	2720	2720	2720	2720	0
495	20250320	133100	70438197	2720	2720	2720	2720	0
496	20250320	133000	70438197	2720	2720	2720	2720	0
497	20250320	132900	70438197	2720	2735	2735	2720	2
498	20250320	132800	70432742	2735	2735	2735	2735	0
499	20250320	132700	70432742	2735	2735	2735	2735	2
500	20250320	132600	70427272	2720	2720	2720	2720	1
501	20250320	132500	70424552	2720	2720	2720	2720	0
502	20250320	132400	70424552	2720	2720	2720	2720	0
503	20250320	132300	70424552	2720	2720	2720	2720	0
504	20250320	132200	70424552	2720	2720	2720	2720	1042
505	20250320	132100	67590312	2720	2725	2725	2720	990
506	20250320	132000	64892592	2740	2740	2740	2740	0
507	20250320	131900	64892592	2740	2740	2740	2740	0
508	20250320	131800	64892592	2740	2740	2740	2740	0
509	20250320	131700	64892592	2740	2740	2740	2740	2
510	20250320	131600	64887112	2725	2725	2725	2725	0
511	20250320	131500	64887112	2725	2725	2725	2725	0
512	20250320	131400	64887112	2725	2725	2725	2725	0
513	20250320	131300	64887112	2725	2725	2725	2725	0
514	20250320	131200	64887112	2725	2725	2725	2725	0
515	20250320	131100	64887112	2725	2725	2725	2725	0
516	20250320	131000	64887112	2725	2725	2725	2725	0
517	20250320	130900	64887112	2725	2725	2725	2725	0
518	20250320	130800	64887112	2725	2725	2725	2725	0
519	20250320	130700	64887112	2725	2725	2725	2725	0
520	20250320	130600	64887112	2725	2725	2725	2725	0
521	20250320	130500	64887112	2725	2725	2725	2725	0
522	20250320	130400	64887112	2725	2725	2725	2725	0
523	20250320	130300	64887112	2725	2725	2725	2725	0
524	20250320	130200	64887112	2725	2725	2725	2725	0
525	20250320	130100	64887112	2725	2725	2725	2725	0
526	20250320	130000	64887112	2725	2725	2725	2725	0
527	20250320	125900	64887112	2725	2725	2725	2725	0
528	20250320	125800	64887112	2725	2725	2725	2725	0
529	20250320	125700	64887112	2725	2725	2725	2725	10
530	20250320	125600	64859862	2740	2740	2740	2740	0
531	20250320	125500	64859862	2740	2740	2740	2740	0
532	20250320	125400	64859862	2740	2740	2740	2740	0
533	20250320	125300	64859862	2740	2740	2740	2740	3
534	20250320	125200	64851642	2740	2740	2740	2740	19
535	20250320	125100	64799582	2735	2735	2735	2735	0
536	20250320	125000	64799582	2735	2735	2735	2735	0
537	20250320	124900	64799582	2735	2735	2735	2735	0
538	20250320	124800	64799582	2735	2735	2735	2735	50
539	20250320	124700	64662832	2735	2735	2735	2735	0
540	20250320	124600	64662832	2735	2735	2735	2735	0
541	20250320	124500	64662832	2735	2735	2735	2735	0
542	20250320	124400	64662832	2735	2735	2735	2735	0
543	20250320	124300	64662832	2735	2735	2735	2735	0
544	20250320	124200	64662832	2735	2735	2735	2735	0
545	20250320	124100	64662832	2735	2735	2735	2735	101
546	20250320	124000	64386597	2735	2735	2735	2735	100
547	20250320	123900	64113097	2735	2735	2735	2735	0
548	20250320	123800	64113097	2735	2735	2735	2735	0
549	20250320	123700	64113097	2735	2735	2735	2735	9
550	20250320	123600	64088482	2735	2735	2735	2735	0
551	20250320	123500	64088482	2735	2735	2735	2735	0
552	20250320	123400	64088482	2735	2735	2735	2735	500
553	20250320	123300	62720982	2735	2735	2735	2735	2
554	20250320	123200	62715512	2725	2725	2725	2725	75
555	20250320	123100	62511137	2730	2730	2730	2730	0
556	20250320	123000	62511137	2730	2730	2730	2730	0
557	20250320	122900	62511137	2730	2730	2730	2730	2
558	20250320	122800	62505677	2725	2725	2725	2725	150
559	20250320	122700	62096927	2725	2725	2725	2725	0
560	20250320	122600	62096927	2725	2725	2725	2725	0
561	20250320	122500	62096927	2725	2725	2725	2725	0
562	20250320	122400	62096927	2725	2725	2725	2725	0
563	20250320	122300	62096927	2725	2725	2725	2725	0
564	20250320	122200	62096927	2725	2725	2725	2725	0
565	20250320	122100	62096927	2725	2725	2725	2725	0
566	20250320	122000	62096927	2725	2725	2725	2725	0
567	20250320	121900	62096927	2725	2725	2725	2725	0
568	20250320	121800	62096927	2725	2725	2725	2725	0
569	20250320	121700	62096927	2725	2725	2725	2725	11
570	20250320	121600	62066952	2720	2720	2720	2720	0
571	20250320	121500	62066952	2720	2720	2720	2720	0
572	20250320	121400	62066952	2720	2720	2720	2720	0
573	20250320	121300	62066952	2720	2720	2720	2720	0
574	20250320	121200	62066952	2720	2720	2720	2720	1
575	20250320	121100	62064232	2720	2720	2720	2720	2
576	20250320	121000	62058792	2725	2725	2725	2725	0
577	20250320	120900	62058792	2725	2725	2725	2725	0
578	20250320	120800	62058792	2725	2725	2725	2725	0
579	20250320	120700	62058792	2725	2725	2725	2725	1
580	20250320	120600	62056067	2725	2725	2725	2725	0
581	20250320	120500	62056067	2725	2725	2725	2725	0
582	20250320	120400	62056067	2725	2725	2725	2725	0
583	20250320	120300	62056067	2725	2725	2725	2725	59
584	20250320	120200	61895292	2725	2725	2725	2725	0
585	20250320	120100	61895292	2725	2725	2725	2725	3
586	20250320	120000	61887117	2715	2715	2715	2715	40
587	20250320	115900	61778517	2745	2745	2745	2745	0
588	20250320	115800	61778517	2745	2745	2745	2745	0
589	20250320	115700	61778517	2745	2745	2745	2745	0
590	20250320	115600	61778517	2745	2745	2745	2745	0
591	20250320	115500	61778517	2745	2745	2745	2745	0
592	20250320	115400	61778517	2745	2745	2745	2745	0
593	20250320	115300	61778517	2745	2745	2745	2745	0
594	20250320	115200	61778517	2745	2745	2745	2745	0
595	20250320	115100	61778517	2745	2745	2745	2745	2
596	20250320	115000	61773027	2710	2710	2710	2710	0
597	20250320	114900	61773027	2710	2715	2715	2710	200
598	20250320	114800	61230407	2750	2750	2750	2750	2
599	20250320	114700	61224907	2750	2750	2750	2750	0
600	20250320	114600	61224907	2750	2735	2750	2735	700
601	20250320	114500	59303252	2735	2735	2735	2735	39
602	20250320	114400	59196587	2740	2740	2740	2740	0
603	20250320	114300	59196587	2740	2740	2740	2740	0
604	20250320	114200	59196587	2740	2740	2740	2740	0
605	20250320	114100	59196587	2740	2740	2740	2740	0
606	20250320	114000	59196587	2740	2740	2740	2740	2
607	20250320	113900	59191107	2715	2720	2720	2715	2883
608	20250320	113800	51351847	2715	2715	2715	2715	490
609	20250320	113700	50021497	2710	2710	2710	2710	0
610	20250320	113600	50021497	2710	2710	2710	2710	0
611	20250320	113500	50021497	2710	2710	2710	2710	0
612	20250320	113400	50021497	2710	2710	2710	2710	61
613	20250320	113300	49856187	2700	2710	2710	2700	139
614	20250320	113200	49480497	2715	2715	2715	2715	0
615	20250320	113100	49480497	2715	2715	2715	2715	0
616	20250320	113000	49480497	2715	2715	2715	2715	0
617	20250320	112900	49480497	2715	2715	2715	2715	0
618	20250320	112800	49480497	2715	2715	2715	2715	1
619	20250320	112700	49477782	2715	2715	2715	2715	0
620	20250320	112600	49477782	2715	2710	2715	2710	540
621	20250320	112500	48014152	2710	2710	2710	2710	0
622	20250320	112400	48014152	2710	2710	2710	2710	0
623	20250320	112300	48014152	2710	2710	2710	2710	0
624	20250320	112200	48014152	2710	2710	2710	2710	0
625	20250320	112100	48014152	2710	2710	2710	2710	0
626	20250320	112000	48014152	2710	2710	2710	2710	0
627	20250320	111900	48014152	2710	2710	2710	2710	0
628	20250320	111800	48014152	2710	2710	2710	2710	0
629	20250320	111700	48014152	2710	2710	2710	2710	0
630	20250320	111600	48014152	2710	2710	2710	2710	0
631	20250320	111500	48014152	2710	2710	2710	2710	0
632	20250320	111400	48014152	2710	2710	2710	2710	0
633	20250320	111300	48014152	2710	2710	2710	2710	0
634	20250320	111200	48014152	2710	2710	2710	2710	0
635	20250320	111100	48014152	2710	2710	2710	2710	0
636	20250320	111000	48014152	2710	2710	2710	2710	0
637	20250320	110900	48014152	2710	2710	2710	2710	2
638	20250320	110800	48008732	2700	2700	2700	2700	115
639	20250320	110700	47698232	2710	2710	2710	2710	0
640	20250320	110600	47698232	2710	2710	2710	2710	0
641	20250320	110500	47698232	2710	2710	2710	2710	0
642	20250320	110400	47698232	2710	2710	2710	2710	0
643	20250320	110300	47698232	2710	2710	2710	2710	0
644	20250320	110200	47698232	2710	2710	2710	2710	0
645	20250320	110100	47698232	2710	2710	2710	2710	2
646	20250320	110000	47692812	2700	2700	2700	2700	125
647	20250320	105900	47355312	2700	2700	2700	2700	3
648	20250320	105800	47347212	2700	2700	2700	2700	3
649	20250320	105700	47339112	2700	2710	2710	2700	5
650	20250320	105600	47325572	2707	2715	2715	2705	55
651	20250320	105500	47176265	2715	2695	2715	2695	4
652	20250320	105400	47165445	2695	2695	2695	2695	1
653	20250320	105300	47162750	2715	2695	2715	2695	612
654	20250320	105200	45513370	2715	2715	2715	2695	4
655	20250320	105100	45502530	2700	2700	2710	2700	1118
656	20250320	105000	42483900	2710	2700	2715	2700	1003
657	20250320	104900	39765770	2715	2715	2715	2715	0
658	20250320	104800	39765770	2715	2715	2715	2715	0
659	20250320	104700	39765770	2715	2700	2715	2700	464
660	20250320	104600	38508755	2700	2700	2700	2700	452
661	20250320	104500	37288355	2695	2695	2695	2695	2
662	20250320	104400	37282965	2695	2695	2695	2695	5
663	20250320	104300	37269490	2695	2700	2700	2695	833
664	20250320	104200	35020395	2710	2700	2710	2700	3
665	20250320	104100	35012275	2710	2710	2710	2710	0
666	20250320	104000	35012275	2710	2710	2710	2710	16
667	20250320	103900	34968915	2700	2700	2700	2700	3
668	20250320	103800	34960815	2700	2700	2700	2700	1
669	20250320	103700	34958115	2700	2700	2700	2700	2
670	20250320	103600	34952715	2700	2700	2700	2700	2
671	20250320	103500	34947315	2700	2700	2700	2700	2
672	20250320	103400	34941915	2700	2710	2710	2700	2600
673	20250320	103300	27916330	2710	2710	2710	2710	834
674	20250320	103200	25656190	2710	2710	2710	2710	3
675	20250320	103100	25648060	2710	2710	2710	2710	102
676	20250320	103000	25371640	2710	2710	2710	2710	1
677	20250320	102900	25368930	2710	2710	2710	2710	2
678	20250320	102800	25363510	2710	2710	2710	2710	2
679	20250320	102700	25358090	2710	2710	2710	2710	3
680	20250320	102600	25349960	2710	2710	2710	2710	4
681	20250320	102500	25339120	2710	2710	2710	2710	3
682	20250320	102400	25330990	2720	2710	2720	2710	3
683	20250320	102300	25322840	2720	2720	2720	2710	153
684	20250320	102200	24906700	2720	2710	2720	2710	5
685	20250320	102100	24893130	2710	2710	2710	2710	1
686	20250320	102000	24890420	2720	2720	2720	2720	0
687	20250320	101900	24890420	2720	2715	2720	2715	2
688	20250320	101800	24884985	2715	2710	2715	2710	202
689	20250320	101700	24337560	2705	2705	2705	2705	26
690	20250320	101600	24267230	2705	2705	2705	2705	1
691	20250320	101500	24264525	2705	2705	2715	2705	94
692	20250320	101400	24010245	2705	2705	2705	2705	273
693	20250320	101300	23271780	2705	2710	2710	2705	104
694	20250320	101200	22989955	2710	2710	2710	2710	5
695	20250320	101100	22976405	2710	2710	2710	2710	1
696	20250320	101000	22973695	2715	2715	2715	2715	5
697	20250320	100900	22960120	2715	2715	2715	2715	0
698	20250320	100800	22960120	2715	2710	2715	2710	19
699	20250320	100700	22908555	2715	2705	2720	2705	5
700	20250320	100600	22894995	2705	2705	2705	2705	404
701	20250320	100500	21802175	2720	2720	2720	2720	7
702	20250320	100400	21783135	2720	2725	2725	2720	1423
703	20250320	100300	17912265	2725	2725	2725	2725	3
704	20250320	100200	17904090	2725	2725	2725	2725	1
705	20250320	100100	17901365	2725	2725	2725	2725	5
706	20250320	100000	17887740	2725	2725	2725	2725	55
707	20250320	095900	17737865	2725	2725	2725	2725	1
708	20250320	095800	17735140	2735	2735	2735	2735	10
709	20250320	095700	17707790	2725	2725	2725	2725	1
710	20250320	095600	17705065	2725	2725	2725	2725	1
711	20250320	095500	17702340	2725	2725	2725	2725	0
712	20250320	095400	17702340	2725	2725	2725	2725	0
713	20250320	095300	17702340	2725	2725	2725	2725	0
714	20250320	095200	17702340	2725	2725	2725	2725	0
715	20250320	095100	17702340	2725	2725	2725	2725	150
716	20250320	095000	17293590	2720	2720	2720	2720	500
717	20250320	094900	15933590	2720	2720	2720	2720	4
718	20250320	094800	15922710	2725	2725	2725	2725	0
719	20250320	094700	15922710	2725	2725	2725	2725	0
720	20250320	094600	15922710	2725	2725	2725	2725	622
721	20250320	094500	14227760	2725	2725	2725	2725	0
722	20250320	094400	14227760	2725	2740	2740	2725	55
723	20250320	094300	14077780	2735	2735	2735	2735	0
724	20250320	094200	14077780	2735	2735	2735	2735	53
725	20250320	094100	13932825	2730	2730	2730	2730	0
726	20250320	094000	13932825	2730	2730	2730	2730	0
727	20250320	093900	13932825	2730	2730	2730	2730	22
728	20250320	093800	13872765	2745	2745	2745	2745	1
729	20250320	093700	13870020	2720	2725	2725	2720	200
730	20250320	093600	13325995	2725	2725	2725	2725	0
731	20250320	093500	13325995	2725	2725	2725	2725	0
732	20250320	093400	13325995	2725	2725	2725	2725	317
733	20250320	093300	12462170	2720	2720	2720	2720	0
734	20250320	093200	12462170	2720	2720	2720	2720	0
735	20250320	093100	12462170	2720	2720	2720	2720	1000
736	20250320	093000	9742170	2725	2725	2725	2725	1
737	20250320	092900	9739445	2700	2700	2700	2700	294
738	20250320	092800	8945645	2690	2690	2690	2690	0
739	20250320	092700	8945645	2690	2700	2700	2690	46
740	20250320	092600	8821615	2700	2705	2705	2700	470
741	20250320	092500	7550735	2725	2725	2725	2725	1
742	20250320	092400	7548010	2705	2705	2705	2705	148
743	20250320	092300	7147670	2710	2710	2710	2710	282
744	20250320	092200	6383450	2710	2720	2720	2710	39
745	20250320	092100	6277560	2745	2730	2745	2730	10
746	20250320	092000	6250185	2710	2710	2710	2710	400
747	20250320	091900	5166185	2715	2720	2720	2715	127
748	20250320	091800	4821005	2750	2750	2750	2750	0
749	20250320	091700	4821005	2750	2730	2750	2720	98
750	20250320	091600	4553890	2765	2765	2765	2765	16
751	20250320	091500	4509650	2765	2725	2765	2725	62
752	20250320	091400	4340580	2770	2770	2770	2770	0
753	20250320	091300	4340580	2770	2770	2770	2770	0
754	20250320	091200	4340580	2770	2770	2770	2770	1
755	20250320	091100	4337810	2730	2730	2730	2730	0
756	20250320	091000	4337810	2730	2740	2740	2730	201
757	20250320	090900	3788220	2745	2745	2745	2745	0
758	20250320	090800	3788220	2745	2745	2745	2745	0
759	20250320	090700	3788220	2745	2745	2745	2745	0
760	20250320	090600	3788220	2745	2745	2745	2745	0
761	20250320	090500	3788220	2745	2745	2745	2745	0
762	20250320	090400	3788220	2745	2750	2785	2745	1049
763	20250320	090300	901075	2790	2790	2790	2790	0
764	20250320	090200	901075	2790	2790	2790	2790	320
765	20250320	090100	8275	2795	2795	2795	2795	0
766	20250320	090000	8275	2795	2740	2795	2740	3