KissMeData/464580/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214700	262184320	5560	5560	5560	5560	1289
3	20250328	214600	262184320	5560	5560	5560	5560	0
4	20250328	214500	262184320	5560	5560	5560	5560	0
5	20250328	214400	262184320	5560	5560	5560	5560	0
6	20250328	214300	262184320	5560	5560	5560	5560	0
7	20250328	214200	262184320	5560	5560	5560	5560	0
8	20250328	214100	262184320	5560	5560	5560	5560	0
9	20250328	214000	262184320	5560	5560	5560	5560	0
10	20250328	213900	262184320	5560	5560	5560	5560	0
11	20250328	213800	262184320	5560	5560	5560	5560	0
12	20250328	213700	262184320	5560	5560	5560	5560	0
13	20250328	213600	262184320	5560	5560	5560	5560	0
14	20250328	213500	262184320	5560	5560	5560	5560	0
15	20250328	213400	262184320	5560	5560	5560	5560	0
16	20250328	213300	262184320	5560	5560	5560	5560	0
17	20250328	213200	262184320	5560	5560	5560	5560	0
18	20250328	213100	262184320	5560	5560	5560	5560	0
19	20250328	213000	262184320	5560	5560	5560	5560	0
20	20250328	212900	262184320	5560	5560	5560	5560	0
21	20250328	212800	262184320	5560	5560	5560	5560	0
22	20250328	212700	262184320	5560	5560	5560	5560	0
23	20250328	212600	262184320	5560	5560	5560	5560	0
24	20250328	212500	262184320	5560	5560	5560	5560	0
25	20250328	212400	262184320	5560	5560	5560	5560	0
26	20250328	212300	262184320	5560	5560	5560	5560	0
27	20250328	212200	262184320	5560	5560	5560	5560	0
28	20250328	212100	262184320	5560	5560	5560	5560	0
29	20250328	212000	262184320	5560	5560	5560	5560	0
30	20250328	211900	262184320	5560	5560	5560	5560	0
31	20250328	211800	262184320	5560	5560	5560	5560	0
32	20250328	211700	262184320	5560	5560	5560	5560	1289
33	20250328	211600	262184320	5560	5560	5560	5560	0
34	20250328	211500	262184320	5560	5560	5560	5560	0
35	20250328	211400	262184320	5560	5560	5560	5560	0
36	20250328	211300	262184320	5560	5560	5560	5560	0
37	20250328	211200	262184320	5560	5560	5560	5560	0
38	20250328	211100	262184320	5560	5560	5560	5560	0
39	20250328	211000	262184320	5560	5560	5560	5560	0
40	20250328	210900	262184320	5560	5560	5560	5560	0
41	20250328	210800	262184320	5560	5560	5560	5560	0
42	20250328	210700	262184320	5560	5560	5560	5560	0
43	20250328	210600	262184320	5560	5560	5560	5560	0
44	20250328	210500	262184320	5560	5560	5560	5560	0
45	20250328	210400	262184320	5560	5560	5560	5560	0
46	20250328	210300	262184320	5560	5560	5560	5560	0
47	20250328	210200	262184320	5560	5560	5560	5560	0
48	20250328	210100	262184320	5560	5560	5560	5560	0
49	20250328	210000	262184320	5560	5560	5560	5560	0
50	20250328	205900	262184320	5560	5560	5560	5560	0
51	20250328	205800	262184320	5560	5560	5560	5560	0
52	20250328	205700	262184320	5560	5560	5560	5560	0
53	20250328	205600	262184320	5560	5560	5560	5560	0
54	20250328	205500	262184320	5560	5560	5560	5560	0
55	20250328	205400	262184320	5560	5560	5560	5560	0
56	20250328	205300	262184320	5560	5560	5560	5560	0
57	20250328	205200	262184320	5560	5560	5560	5560	0
58	20250328	205100	262184320	5560	5560	5560	5560	0
59	20250328	205000	262184320	5560	5560	5560	5560	0
60	20250328	204900	262184320	5560	5560	5560	5560	0
61	20250328	204800	262184320	5560	5560	5560	5560	0
62	20250328	204700	262184320	5560	5560	5560	5560	1289
63	20250328	204600	262184320	5560	5560	5560	5560	0
64	20250328	204500	262184320	5560	5560	5560	5560	0
65	20250328	204400	262184320	5560	5560	5560	5560	0
66	20250328	204300	262184320	5560	5560	5560	5560	0
67	20250328	204200	262184320	5560	5560	5560	5560	0
68	20250328	204100	262184320	5560	5560	5560	5560	0
69	20250328	204000	262184320	5560	5560	5560	5560	0
70	20250328	203900	262184320	5560	5560	5560	5560	0
71	20250328	203800	262184320	5560	5560	5560	5560	0
72	20250328	203700	262184320	5560	5560	5560	5560	0
73	20250328	203600	262184320	5560	5560	5560	5560	0
74	20250328	203500	262184320	5560	5560	5560	5560	0
75	20250328	203400	262184320	5560	5560	5560	5560	0
76	20250328	203300	262184320	5560	5560	5560	5560	0
77	20250328	203200	262184320	5560	5560	5560	5560	0
78	20250328	203100	262184320	5560	5560	5560	5560	0
79	20250328	203000	262184320	5560	5560	5560	5560	0
80	20250328	202900	262184320	5560	5560	5560	5560	0
81	20250328	202800	262184320	5560	5560	5560	5560	0
82	20250328	202700	262184320	5560	5560	5560	5560	0
83	20250328	202600	262184320	5560	5560	5560	5560	0
84	20250328	202500	262184320	5560	5560	5560	5560	0
85	20250328	202400	262184320	5560	5560	5560	5560	0
86	20250328	202300	262184320	5560	5560	5560	5560	0
87	20250328	202200	262184320	5560	5560	5560	5560	0
88	20250328	202100	262184320	5560	5560	5560	5560	0
89	20250328	202000	262184320	5560	5560	5560	5560	0
90	20250328	201900	262184320	5560	5560	5560	5560	0
91	20250328	201800	262184320	5560	5560	5560	5560	0
92	20250328	201700	262184320	5560	5560	5560	5560	1289
93	20250328	201600	262184320	5560	5560	5560	5560	0
94	20250328	201500	262184320	5560	5560	5560	5560	0
95	20250328	201400	262184320	5560	5560	5560	5560	0
96	20250328	201300	262184320	5560	5560	5560	5560	0
97	20250328	201200	262184320	5560	5560	5560	5560	0
98	20250328	201100	262184320	5560	5560	5560	5560	0
99	20250328	201000	262184320	5560	5560	5560	5560	0
100	20250328	200900	262184320	5560	5560	5560	5560	0
101	20250328	200800	262184320	5560	5560	5560	5560	0
102	20250328	200700	262184320	5560	5560	5560	5560	0
103	20250328	200600	262184320	5560	5560	5560	5560	0
104	20250328	200500	262184320	5560	5560	5560	5560	0
105	20250328	200400	262184320	5560	5560	5560	5560	0
106	20250328	200300	262184320	5560	5560	5560	5560	0
107	20250328	200200	262184320	5560	5560	5560	5560	0
108	20250328	200100	262184320	5560	5560	5560	5560	0
109	20250328	200000	262184320	5560	5560	5560	5560	0
110	20250328	195900	262184320	5560	5560	5560	5560	0
111	20250328	195800	262184320	5560	5560	5560	5560	0
112	20250328	195700	262184320	5560	5560	5560	5560	0
113	20250328	195600	262184320	5560	5560	5560	5560	0
114	20250328	195500	262184320	5560	5560	5560	5560	0
115	20250328	195400	262184320	5560	5560	5560	5560	0
116	20250328	195300	262184320	5560	5560	5560	5560	0
117	20250328	195200	262184320	5560	5560	5560	5560	0
118	20250328	195100	262184320	5560	5560	5560	5560	0
119	20250328	195000	262184320	5560	5560	5560	5560	0
120	20250328	194900	262184320	5560	5560	5560	5560	0
121	20250328	194800	262184320	5560	5560	5560	5560	0
122	20250328	194700	262184320	5560	5560	5560	5560	1289
123	20250328	194600	262184320	5560	5560	5560	5560	0
124	20250328	194500	262184320	5560	5560	5560	5560	0
125	20250328	194400	262184320	5560	5560	5560	5560	0
126	20250328	194300	262184320	5560	5560	5560	5560	0
127	20250328	194200	262184320	5560	5560	5560	5560	0
128	20250328	194100	262184320	5560	5560	5560	5560	0
129	20250328	194000	262184320	5560	5560	5560	5560	0
130	20250328	193900	262184320	5560	5560	5560	5560	0
131	20250328	193800	262184320	5560	5560	5560	5560	0
132	20250328	193700	262184320	5560	5560	5560	5560	0
133	20250328	193600	262184320	5560	5560	5560	5560	0
134	20250328	193500	262184320	5560	5560	5560	5560	0
135	20250328	193400	262184320	5560	5560	5560	5560	0
136	20250328	193300	262184320	5560	5560	5560	5560	0
137	20250328	193200	262184320	5560	5560	5560	5560	0
138	20250328	193100	262184320	5560	5560	5560	5560	0
139	20250328	193000	262184320	5560	5560	5560	5560	0
140	20250328	192900	262184320	5560	5560	5560	5560	0
141	20250328	192800	262184320	5560	5560	5560	5560	0
142	20250328	192700	262184320	5560	5560	5560	5560	0
143	20250328	192600	262184320	5560	5560	5560	5560	0
144	20250328	192500	262184320	5560	5560	5560	5560	0
145	20250328	192400	262184320	5560	5560	5560	5560	0
146	20250328	192300	262184320	5560	5560	5560	5560	0
147	20250328	192200	262184320	5560	5560	5560	5560	0
148	20250328	192100	262184320	5560	5560	5560	5560	0
149	20250328	192000	262184320	5560	5560	5560	5560	0
150	20250328	191900	262184320	5560	5560	5560	5560	0
151	20250328	191800	262184320	5560	5560	5560	5560	0
152	20250328	191700	262184320	5560	5560	5560	5560	1289
153	20250328	191600	262184320	5560	5560	5560	5560	0
154	20250328	191500	262184320	5560	5560	5560	5560	0
155	20250328	191400	262184320	5560	5560	5560	5560	0
156	20250328	191300	262184320	5560	5560	5560	5560	0
157	20250328	191200	262184320	5560	5560	5560	5560	0
158	20250328	191100	262184320	5560	5560	5560	5560	0
159	20250328	191000	262184320	5560	5560	5560	5560	0
160	20250328	190900	262184320	5560	5560	5560	5560	0
161	20250328	190800	262184320	5560	5560	5560	5560	0
162	20250328	190700	262184320	5560	5560	5560	5560	0
163	20250328	190600	262184320	5560	5560	5560	5560	0
164	20250328	190500	262184320	5560	5560	5560	5560	0
165	20250328	190400	262184320	5560	5560	5560	5560	0
166	20250328	190300	262184320	5560	5560	5560	5560	0
167	20250328	190200	262184320	5560	5560	5560	5560	0
168	20250328	190100	262184320	5560	5560	5560	5560	0
169	20250328	190000	262184320	5560	5560	5560	5560	0
170	20250328	185900	262184320	5560	5560	5560	5560	0
171	20250328	185800	262184320	5560	5560	5560	5560	0
172	20250328	185700	262184320	5560	5560	5560	5560	0
173	20250328	185600	262184320	5560	5560	5560	5560	0
174	20250328	185500	262184320	5560	5560	5560	5560	0
175	20250328	185400	262184320	5560	5560	5560	5560	0
176	20250328	185300	262184320	5560	5560	5560	5560	0
177	20250328	185200	262184320	5560	5560	5560	5560	0
178	20250328	185100	262184320	5560	5560	5560	5560	0
179	20250328	185000	262184320	5560	5560	5560	5560	0
180	20250328	184900	262184320	5560	5560	5560	5560	0
181	20250328	184800	262184320	5560	5560	5560	5560	0
182	20250328	184700	262184320	5560	5560	5560	5560	1289
183	20250328	184600	262184320	5560	5560	5560	5560	0
184	20250328	184500	262184320	5560	5560	5560	5560	0
185	20250328	184400	262184320	5560	5560	5560	5560	0
186	20250328	184300	262184320	5560	5560	5560	5560	0
187	20250328	184200	262184320	5560	5560	5560	5560	0
188	20250328	184100	262184320	5560	5560	5560	5560	0
189	20250328	184000	262184320	5560	5560	5560	5560	0
190	20250328	183900	262184320	5560	5560	5560	5560	0
191	20250328	183800	262184320	5560	5560	5560	5560	0
192	20250328	183700	262184320	5560	5560	5560	5560	0
193	20250328	183600	262184320	5560	5560	5560	5560	0
194	20250328	183500	262184320	5560	5560	5560	5560	0
195	20250328	183400	262184320	5560	5560	5560	5560	0
196	20250328	183300	262184320	5560	5560	5560	5560	0
197	20250328	183200	262184320	5560	5560	5560	5560	0
198	20250328	183100	262184320	5560	5560	5560	5560	0
199	20250328	183000	262184320	5560	5560	5560	5560	0
200	20250328	182900	262184320	5560	5560	5560	5560	0
201	20250328	182800	262184320	5560	5560	5560	5560	0
202	20250328	182700	262184320	5560	5560	5560	5560	0
203	20250328	182600	262184320	5560	5560	5560	5560	0
204	20250328	182500	262184320	5560	5560	5560	5560	0
205	20250328	182400	262184320	5560	5560	5560	5560	0
206	20250328	182300	262184320	5560	5560	5560	5560	0
207	20250328	182200	262184320	5560	5560	5560	5560	0
208	20250328	182100	262184320	5560	5560	5560	5560	0
209	20250328	182000	262184320	5560	5560	5560	5560	0
210	20250328	181900	262184320	5560	5560	5560	5560	0
211	20250328	181800	262184320	5560	5560	5560	5560	0
212	20250328	181700	262184320	5560	5560	5560	5560	1289
213	20250328	181600	262184320	5560	5560	5560	5560	0
214	20250328	181500	262184320	5560	5560	5560	5560	0
215	20250328	181400	262184320	5560	5560	5560	5560	0
216	20250328	181300	262184320	5560	5560	5560	5560	0
217	20250328	181200	262184320	5560	5560	5560	5560	0
218	20250328	181100	262184320	5560	5560	5560	5560	0
219	20250328	181000	262184320	5560	5560	5560	5560	0
220	20250328	180900	262184320	5560	5560	5560	5560	0
221	20250328	180800	262184320	5560	5560	5560	5560	0
222	20250328	180700	262184320	5560	5560	5560	5560	0
223	20250328	180600	262184320	5560	5560	5560	5560	0
224	20250328	180500	262184320	5560	5560	5560	5560	0
225	20250328	180400	262184320	5560	5560	5560	5560	0
226	20250328	180300	262184320	5560	5560	5560	5560	0
227	20250328	180200	262184320	5560	5560	5560	5560	0
228	20250328	180100	262184320	5560	5560	5560	5560	0
229	20250328	180000	262184320	5560	5560	5560	5560	0
230	20250328	175900	262184320	5560	5560	5560	5560	0
231	20250328	175800	262184320	5560	5560	5560	5560	0
232	20250328	175700	262184320	5560	5560	5560	5560	0
233	20250328	175600	262184320	5560	5560	5560	5560	0
234	20250328	175500	262184320	5560	5560	5560	5560	0
235	20250328	175400	262184320	5560	5560	5560	5560	0
236	20250328	175300	262184320	5560	5560	5560	5560	0
237	20250328	175200	262184320	5560	5560	5560	5560	0
238	20250328	175100	262184320	5560	5560	5560	5560	0
239	20250328	175000	262184320	5560	5560	5560	5560	0
240	20250328	174900	262184320	5560	5560	5560	5560	0
241	20250328	174800	262184320	5560	5560	5560	5560	0
242	20250328	174700	262184320	5560	5560	5560	5560	1289
243	20250328	174600	262184320	5560	5560	5560	5560	0
244	20250328	174500	262184320	5560	5560	5560	5560	0
245	20250328	174400	262184320	5560	5560	5560	5560	0
246	20250328	174300	262184320	5560	5560	5560	5560	0
247	20250328	174200	262184320	5560	5560	5560	5560	0
248	20250328	174100	262184320	5560	5560	5560	5560	0
249	20250328	174000	262184320	5560	5560	5560	5560	0
250	20250328	173900	262184320	5560	5560	5560	5560	0
251	20250328	173800	262184320	5560	5560	5560	5560	0
252	20250328	173700	262184320	5560	5560	5560	5560	0
253	20250328	173600	262184320	5560	5560	5560	5560	0
254	20250328	173500	262184320	5560	5560	5560	5560	0
255	20250328	173400	262184320	5560	5560	5560	5560	0
256	20250328	173300	262184320	5560	5560	5560	5560	0
257	20250328	173200	262184320	5560	5560	5560	5560	0
258	20250328	173100	262184320	5560	5560	5560	5560	0
259	20250328	173000	262184320	5560	5560	5560	5560	0
260	20250328	172900	262184320	5560	5560	5560	5560	0
261	20250328	172800	262184320	5560	5560	5560	5560	0
262	20250328	172700	262184320	5560	5560	5560	5560	0
263	20250328	172600	262184320	5560	5560	5560	5560	0
264	20250328	172500	262184320	5560	5560	5560	5560	0
265	20250328	172400	262184320	5560	5560	5560	5560	0
266	20250328	172300	262184320	5560	5560	5560	5560	0
267	20250328	172200	262184320	5560	5560	5560	5560	0
268	20250328	172100	262184320	5560	5560	5560	5560	0
269	20250328	172000	262184320	5560	5560	5560	5560	0
270	20250328	171900	262184320	5560	5560	5560	5560	0
271	20250328	171800	262184320	5560	5560	5560	5560	0
272	20250328	171700	262184320	5560	5560	5560	5560	1289
273	20250328	171600	262184320	5560	5560	5560	5560	0
274	20250328	171500	262184320	5560	5560	5560	5560	0
275	20250328	171400	262184320	5560	5560	5560	5560	0
276	20250328	171300	262184320	5560	5560	5560	5560	0
277	20250328	171200	262184320	5560	5560	5560	5560	0
278	20250328	171100	262184320	5560	5560	5560	5560	0
279	20250328	171000	262184320	5560	5560	5560	5560	0
280	20250328	170900	262184320	5560	5560	5560	5560	0
281	20250328	170800	262184320	5560	5560	5560	5560	0
282	20250328	170700	262184320	5560	5560	5560	5560	0
283	20250328	170600	262184320	5560	5560	5560	5560	0
284	20250328	170500	262184320	5560	5560	5560	5560	0
285	20250328	170400	262184320	5560	5560	5560	5560	0
286	20250328	170300	262184320	5560	5560	5560	5560	0
287	20250328	170200	262184320	5560	5560	5560	5560	0
288	20250328	170100	262184320	5560	5560	5560	5560	0
289	20250328	170000	262184320	5560	5560	5560	5560	0
290	20250328	165900	262184320	5560	5560	5560	5560	0
291	20250328	165800	262184320	5560	5560	5560	5560	0
292	20250328	165700	262184320	5560	5560	5560	5560	0
293	20250328	165600	262184320	5560	5560	5560	5560	0
294	20250328	165500	262184320	5560	5560	5560	5560	0
295	20250328	165400	262184320	5560	5560	5560	5560	0
296	20250328	165300	262184320	5560	5560	5560	5560	0
297	20250328	165200	262184320	5560	5560	5560	5560	0
298	20250328	165100	262184320	5560	5560	5560	5560	0
299	20250328	165000	262184320	5560	5560	5560	5560	0
300	20250328	164900	262184320	5560	5560	5560	5560	0
301	20250328	164800	262184320	5560	5560	5560	5560	0
302	20250328	164700	262184320	5560	5560	5560	5560	1289
303	20250328	164600	262184320	5560	5560	5560	5560	0
304	20250328	164500	262184320	5560	5560	5560	5560	0
305	20250328	164400	262184320	5560	5560	5560	5560	0
306	20250328	164300	262184320	5560	5560	5560	5560	0
307	20250328	164200	262184320	5560	5560	5560	5560	0
308	20250328	164100	262184320	5560	5560	5560	5560	0
309	20250328	164000	262184320	5560	5560	5560	5560	0
310	20250328	163900	262184320	5560	5560	5560	5560	0
311	20250328	163800	262184320	5560	5560	5560	5560	0
312	20250328	163700	262184320	5560	5560	5560	5560	0
313	20250328	163600	262184320	5560	5560	5560	5560	0
314	20250328	163500	262184320	5560	5560	5560	5560	0
315	20250328	163400	262184320	5560	5560	5560	5560	0
316	20250328	163300	262184320	5560	5560	5560	5560	0
317	20250328	163200	262184320	5560	5560	5560	5560	0
318	20250328	163100	262184320	5560	5560	5560	5560	0
319	20250328	163000	262184320	5560	5560	5560	5560	0
320	20250328	162900	262184320	5560	5560	5560	5560	0
321	20250328	162800	262184320	5560	5560	5560	5560	0
322	20250328	162700	262184320	5560	5560	5560	5560	0
323	20250328	162600	262184320	5560	5560	5560	5560	0
324	20250328	162500	262184320	5560	5560	5560	5560	0
325	20250328	162400	262184320	5560	5560	5560	5560	0
326	20250328	162300	262184320	5560	5560	5560	5560	0
327	20250328	162200	262184320	5560	5560	5560	5560	0
328	20250328	162100	262184320	5560	5560	5560	5560	0
329	20250328	162000	262184320	5560	5560	5560	5560	0
330	20250328	161900	262184320	5560	5560	5560	5560	0
331	20250328	161800	262184320	5560	5560	5560	5560	0
332	20250328	161700	262184320	5560	5560	5560	5560	1289
333	20250328	161600	262184320	5560	5560	5560	5560	0
334	20250328	161500	262184320	5560	5560	5560	5560	0
335	20250328	161400	262184320	5560	5560	5560	5560	0
336	20250328	161300	262184320	5560	5560	5560	5560	0
337	20250328	161200	262184320	5560	5560	5560	5560	0
338	20250328	161100	262184320	5560	5560	5560	5560	0
339	20250328	161000	262184320	5560	5560	5560	5560	0
340	20250328	160900	262184320	5560	5560	5560	5560	0
341	20250328	160800	262184320	5560	5560	5560	5560	0
342	20250328	160700	262184320	5560	5560	5560	5560	0
343	20250328	160600	262184320	5560	5560	5560	5560	0
344	20250328	160500	262184320	5560	5560	5560	5560	0
345	20250328	160400	262184320	5560	5560	5560	5560	0
346	20250328	160300	262184320	5560	5560	5560	5560	0
347	20250328	160200	262184320	5560	5560	5560	5560	0
348	20250328	160100	262184320	5560	5560	5560	5560	0
349	20250328	160000	262184320	5560	5560	5560	5560	0
350	20250328	155900	262184320	5560	5560	5560	5560	0
351	20250328	155800	262184320	5560	5560	5560	5560	0
352	20250328	155700	262184320	5560	5560	5560	5560	0
353	20250328	155600	262184320	5560	5560	5560	5560	0
354	20250328	155500	262184320	5560	5560	5560	5560	0
355	20250328	155400	262184320	5560	5560	5560	5560	0
356	20250328	155300	262184320	5560	5560	5560	5560	0
357	20250328	155200	262184320	5560	5560	5560	5560	0
358	20250328	155100	262184320	5560	5560	5560	5560	0
359	20250328	155000	262184320	5560	5560	5560	5560	0
360	20250328	154900	262184320	5560	5560	5560	5560	0
361	20250328	154800	262184320	5560	5560	5560	5560	0
362	20250328	154700	262184320	5560	5560	5560	5560	1289
363	20250328	154600	262184320	5560	5560	5560	5560	0
364	20250328	154500	262184320	5560	5560	5560	5560	0
365	20250328	154400	262184320	5560	5560	5560	5560	0
366	20250328	154300	262184320	5560	5560	5560	5560	0
367	20250328	154200	262184320	5560	5560	5560	5560	0
368	20250328	154100	262184320	5560	5560	5560	5560	0
369	20250328	154000	262184320	5560	5560	5560	5560	0
370	20250328	153900	262184320	5560	5560	5560	5560	0
371	20250328	153800	262184320	5560	5560	5560	5560	0
372	20250328	153700	262184320	5560	5560	5560	5560	0
373	20250328	153600	262184320	5560	5560	5560	5560	0
374	20250328	153500	262184320	5560	5560	5560	5560	0
375	20250328	153400	262184320	5560	5560	5560	5560	0
376	20250328	153300	262184320	5560	5560	5560	5560	0
377	20250328	153200	262184320	5560	5560	5560	5560	0
378	20250328	153100	262184320	5560	5560	5560	5560	0
379	20250328	153000	262184320	5560	5560	5560	5560	1289
380	20250328	152900	255017480	5600	5600	5600	5600	0
381	20250328	152800	255017480	5600	5600	5600	5600	0
382	20250328	152700	255017480	5600	5600	5600	5600	0
383	20250328	152600	255017480	5600	5600	5600	5600	0
384	20250328	152500	255017480	5600	5600	5600	5600	0
385	20250328	152400	255017480	5600	5600	5600	5600	0
386	20250328	152300	255017480	5600	5600	5600	5600	0
387	20250328	152200	255017480	5600	5600	5600	5600	0
388	20250328	152100	255017480	5600	5600	5600	5600	0
389	20250328	152000	255017480	5600	5600	5600	5600	0
390	20250328	151900	255017480	5600	5580	5710	5580	2028
391	20250328	151800	243528460	5590	5590	5590	5590	0
392	20250328	151700	243528460	5590	5590	5590	5590	0
393	20250328	151600	243528460	5590	5580	5590	5580	6
394	20250328	151500	243494930	5600	5580	5600	5580	51
395	20250328	151400	243210310	5580	5580	5580	5580	0
396	20250328	151300	243210310	5580	5580	5580	5560	502
397	20250328	151200	240419090	5580	5580	5580	5580	0
398	20250328	151100	240419090	5580	5570	5580	5560	336
399	20250328	151000	238547640	5580	5580	5580	5580	0
400	20250328	150900	238547640	5580	5580	5580	5580	0
401	20250328	150800	238547640	5580	5580	5580	5580	100
402	20250328	150700	237989640	5620	5620	5620	5620	1
403	20250328	150600	237984020	5610	5620	5620	5610	64
404	20250328	150500	237624480	5610	5610	5610	5610	0
405	20250328	150400	237624480	5610	5610	5610	5610	0
406	20250328	150300	237624480	5610	5610	5610	5610	158
407	20250328	150200	236738100	5720	5640	5720	5640	343
408	20250328	150100	234785900	5640	5590	5640	5590	600
409	20250328	150000	231416590	5590	5570	5590	5570	118
410	20250328	145900	230758750	5570	5570	5570	5570	2
411	20250328	145800	230747610	5550	5550	5550	5550	0
412	20250328	145700	230747610	5550	5550	5550	5550	0
413	20250328	145600	230747610	5550	5550	5550	5550	11
414	20250328	145500	230686560	5550	5550	5550	5550	0
415	20250328	145400	230686560	5550	5550	5550	5550	0
416	20250328	145300	230686560	5550	5550	5550	5550	6
417	20250328	145200	230653260	5550	5550	5550	5550	0
418	20250328	145100	230653260	5550	5550	5550	5550	0
419	20250328	145000	230653260	5550	5550	5550	5550	0
420	20250328	144900	230653260	5550	5550	5550	5550	200
421	20250328	144800	229543260	5550	5550	5550	5550	0
422	20250328	144700	229543260	5550	5550	5550	5550	6
423	20250328	144600	229509960	5540	5540	5540	5540	0
424	20250328	144500	229509960	5540	5540	5540	5540	0
425	20250328	144400	229509960	5540	5540	5540	5540	0
426	20250328	144300	229509960	5540	5570	5570	5540	2465
427	20250328	144200	215829560	5560	5560	5560	5560	0
428	20250328	144100	215829560	5560	5560	5560	5560	0
429	20250328	144000	215829560	5560	5570	5570	5560	207
430	20250328	143900	214678620	5610	5610	5610	5610	0
431	20250328	143800	214678620	5610	5610	5610	5610	0
432	20250328	143700	214678620	5610	5610	5610	5610	0
433	20250328	143600	214678620	5610	5610	5610	5610	2
434	20250328	143500	214667400	5560	5560	5560	5560	0
435	20250328	143400	214667400	5560	5570	5570	5560	233
436	20250328	143300	213369930	5610	5610	5610	5610	0
437	20250328	143200	213369930	5610	5610	5610	5610	0
438	20250328	143100	213369930	5610	5610	5610	5610	0
439	20250328	143000	213369930	5610	5600	5610	5560	301
440	20250328	142900	211682490	5560	5560	5560	5560	0
441	20250328	142800	211682490	5560	5560	5560	5560	0
442	20250328	142700	211682490	5560	5560	5560	5560	0
443	20250328	142600	211682490	5560	5560	5560	5560	397
444	20250328	142500	209475170	5560	5560	5560	5560	10
445	20250328	142400	209419570	5580	5580	5580	5580	175
446	20250328	142300	208443070	5580	5580	5580	5580	1
447	20250328	142200	208437490	5560	5560	5560	5560	0
448	20250328	142100	208437490	5560	5560	5560	5560	91
449	20250328	142000	207931530	5560	5560	5560	5560	0
450	20250328	141900	207931530	5560	5560	5560	5560	0
451	20250328	141800	207931530	5560	5560	5560	5560	0
452	20250328	141700	207931530	5560	5560	5560	5560	30
453	20250328	141600	207764730	5560	5560	5560	5560	0
454	20250328	141500	207764730	5560	5560	5560	5560	0
455	20250328	141400	207764730	5560	5560	5560	5560	0
456	20250328	141300	207764730	5560	5570	5570	5560	225
457	20250328	141200	206511790	5570	5570	5570	5570	254
458	20250328	141100	205097010	5565	5565	5565	5565	5
459	20250328	141000	205069185	5565	5565	5565	5565	1
460	20250328	140900	205063620	5570	5570	5570	5570	0
461	20250328	140800	205063620	5570	5570	5570	5570	0
462	20250328	140700	205063620	5570	5570	5570	5570	0
463	20250328	140600	205063620	5570	5570	5570	5570	0
464	20250328	140500	205063620	5570	5570	5570	5570	17
465	20250328	140400	204968930	5560	5560	5560	5560	0
466	20250328	140300	204968930	5560	5570	5570	5560	47
467	20250328	140200	204707600	5570	5570	5570	5570	0
468	20250328	140100	204707600	5570	5570	5570	5570	0
469	20250328	140000	204707600	5570	5570	5570	5560	715
470	20250328	135900	200729870	5560	5560	5560	5560	0
471	20250328	135800	200729870	5560	5560	5560	5560	0
472	20250328	135700	200729870	5560	5560	5560	5560	0
473	20250328	135600	200729870	5560	5560	5560	5560	0
474	20250328	135500	200729870	5560	5560	5560	5560	0
475	20250328	135400	200729870	5560	5560	5560	5560	0
476	20250328	135300	200729870	5560	5560	5560	5560	0
477	20250328	135200	200729870	5560	5560	5560	5560	1
478	20250328	135100	200724310	5560	5560	5560	5560	0
479	20250328	135000	200724310	5560	5560	5560	5560	50
480	20250328	134900	200446310	5560	5560	5560	5560	0
481	20250328	134800	200446310	5560	5560	5560	5560	0
482	20250328	134700	200446310	5560	5560	5560	5560	200
483	20250328	134600	199334310	5560	5570	5570	5560	330
484	20250328	134500	197497180	5570	5590	5590	5570	219
485	20250328	134400	196277160	5600	5580	5600	5580	4
486	20250328	134300	196254820	5600	5600	5600	5600	1
487	20250328	134200	196249220	5600	5600	5600	5600	8
488	20250328	134100	196204420	5610	5610	5610	5610	4
489	20250328	134000	196181980	5620	5620	5620	5620	0
490	20250328	133900	196181980	5620	5630	5630	5620	31
491	20250328	133800	196007510	5650	5650	5650	5650	0
492	20250328	133700	196007510	5650	5650	5650	5650	0
493	20250328	133600	196007510	5650	5650	5650	5650	12
494	20250328	133500	195939710	5680	5680	5680	5680	0
495	20250328	133400	195939710	5680	5680	5680	5680	0
496	20250328	133300	195939710	5680	5680	5680	5680	2
497	20250328	133200	195928350	5670	5670	5670	5670	0
498	20250328	133100	195928350	5670	5670	5670	5670	3
499	20250328	133000	195911340	5680	5680	5680	5680	0
500	20250328	132900	195911340	5680	5680	5680	5680	0
501	20250328	132800	195911340	5680	5680	5680	5680	0
502	20250328	132700	195911340	5680	5680	5680	5680	0
503	20250328	132600	195911340	5680	5680	5680	5680	0
504	20250328	132500	195911340	5680	5680	5680	5680	0
505	20250328	132400	195911340	5680	5680	5680	5680	0
506	20250328	132300	195911340	5680	5680	5680	5680	1
507	20250328	132200	195905660	5650	5650	5650	5650	0
508	20250328	132100	195905660	5650	5650	5650	5650	0
509	20250328	132000	195905660	5650	5650	5650	5650	0
510	20250328	131900	195905660	5650	5650	5650	5650	37
511	20250328	131800	195696610	5660	5660	5660	5660	0
512	20250328	131700	195696610	5660	5660	5660	5660	0
513	20250328	131600	195696610	5660	5660	5660	5660	100
514	20250328	131500	195130610	5700	5700	5700	5700	0
515	20250328	131400	195130610	5700	5700	5700	5700	1
516	20250328	131300	195124910	5690	5690	5690	5690	0
517	20250328	131200	195124910	5690	5690	5690	5690	0
518	20250328	131100	195124910	5690	5690	5690	5690	0
519	20250328	131000	195124910	5690	5690	5690	5690	1
520	20250328	130900	195119220	5700	5700	5700	5700	0
521	20250328	130800	195119220	5700	5700	5700	5700	0
522	20250328	130700	195119220	5700	5700	5700	5700	0
523	20250328	130600	195119220	5700	5700	5700	5700	0
524	20250328	130500	195119220	5700	5700	5700	5700	0
525	20250328	130400	195119220	5700	5700	5700	5700	0
526	20250328	130300	195119220	5700	5700	5700	5700	0
527	20250328	130200	195119220	5700	5700	5700	5700	0
528	20250328	130100	195119220	5700	5700	5700	5700	0
529	20250328	130000	195119220	5700	5700	5700	5700	113
530	20250328	125900	194475120	5700	5700	5700	5700	2
531	20250328	125800	194463720	5700	5690	5700	5690	103
532	20250328	125700	193876950	5700	5700	5700	5700	144
533	20250328	125600	193056150	5690	5700	5700	5690	136
534	20250328	125500	192281680	5700	5700	5700	5700	9
535	20250328	125400	192230380	5700	5700	5700	5700	0
536	20250328	125300	192230380	5700	5700	5700	5700	73
537	20250328	125200	191814280	5690	5700	5700	5690	191
538	20250328	125100	190725780	5700	5700	5700	5700	46
539	20250328	125000	190463580	5690	5690	5690	5690	0
540	20250328	124900	190463580	5690	5690	5690	5690	0
541	20250328	124800	190463580	5690	5700	5700	5690	146
542	20250328	124700	189632110	5700	5700	5700	5700	72
543	20250328	124600	189221710	5710	5700	5710	5700	73
544	20250328	124500	188805510	5680	5700	5700	5680	226
545	20250328	124400	187518230	5720	5720	5720	5720	0
546	20250328	124300	187518230	5720	5720	5720	5720	1
547	20250328	124200	187512510	5680	5680	5680	5680	0
548	20250328	124100	187512510	5680	5680	5680	5680	0
549	20250328	124000	187512510	5680	5690	5690	5650	83
550	20250328	123900	187041320	5700	5700	5700	5700	149
551	20250328	123800	186192020	5700	5700	5700	5700	223
552	20250328	123700	184920920	5700	5700	5700	5700	0
553	20250328	123600	184920920	5700	5700	5700	5700	0
554	20250328	123500	184920920	5700	5700	5700	5700	157
555	20250328	123400	184026020	5730	5720	5730	5720	154
556	20250328	123300	183144600	5710	5700	5710	5700	63
557	20250328	123200	182785480	5700	5700	5700	5700	73
558	20250328	123100	182369380	5700	5700	5700	5700	72
559	20250328	123000	181958980	5700	5700	5700	5700	0
560	20250328	122900	181958980	5700	5700	5700	5700	0
561	20250328	122800	181958980	5700	5690	5700	5690	95
562	20250328	122700	181417520	5700	5700	5700	5700	119
563	20250328	122600	180739220	5700	5700	5700	5700	108
564	20250328	122500	180123620	5690	5690	5690	5690	50
565	20250328	122400	179839120	5680	5680	5680	5680	26
566	20250328	122300	179691440	5680	5680	5680	5680	72
567	20250328	122200	179282480	5680	5670	5680	5670	433
568	20250328	122100	176823420	5670	5670	5670	5670	72
569	20250328	122000	176415180	5670	5670	5670	5670	73
570	20250328	121900	176001270	5670	5670	5670	5670	72
571	20250328	121800	175593030	5620	5670	5670	5620	77
572	20250328	121700	175156640	5670	5670	5670	5670	72
573	20250328	121600	174748400	5660	5660	5660	5660	73
574	20250328	121500	174335220	5670	5670	5670	5670	72
575	20250328	121400	173926980	5670	5670	5670	5620	174
576	20250328	121300	172945290	5670	5670	5670	5670	1
577	20250328	121200	172939620	5670	5670	5670	5670	72
578	20250328	121100	172531380	5670	5670	5670	5670	73
579	20250328	121000	172117470	5670	5660	5670	5660	82
580	20250328	120900	171652630	5670	5670	5670	5670	73
581	20250328	120800	171238720	5670	5670	5670	5670	72
582	20250328	120700	170830480	5670	5670	5670	5670	73
583	20250328	120600	170416570	5670	5670	5670	5670	72
584	20250328	120500	170008330	5670	5670	5670	5670	73
585	20250328	120400	169594420	5670	5630	5670	5630	180
586	20250328	120300	168577920	5670	5670	5670	5660	97
587	20250328	120200	168028130	5670	5670	5670	5670	72
588	20250328	120100	167619890	5670	5670	5670	5670	73
589	20250328	120000	167205980	5660	5670	5670	5660	92
590	20250328	115900	166684540	5670	5670	5670	5670	73
591	20250328	115800	166270630	5670	5670	5670	5670	0
592	20250328	115700	166270630	5670	5670	5670	5670	82
593	20250328	115600	165805690	5670	5670	5670	5670	72
594	20250328	115500	165397450	5670	5670	5670	5670	73
595	20250328	115400	164983540	5670	5670	5670	5670	96
596	20250328	115300	164439220	5680	5680	5680	5680	74
597	20250328	115200	164018900	5680	5680	5680	5680	72
598	20250328	115100	163609940	5670	5670	5670	5670	73
599	20250328	115000	163196030	5670	5680	5680	5670	93
600	20250328	114900	162668000	5680	5680	5680	5680	73
601	20250328	114800	162253360	5680	5680	5680	5680	143
602	20250328	114700	161441120	5680	5670	5680	5670	74
603	20250328	114600	161020810	5670	5670	5670	5670	71
604	20250328	114500	160618240	5650	5650	5650	5650	2
605	20250328	114400	160606940	5660	5660	5660	5660	72
606	20250328	114300	160199420	5680	5680	5680	5680	73
607	20250328	114200	159784780	5680	5680	5680	5680	0
608	20250328	114100	159784780	5680	5680	5680	5680	72
609	20250328	114000	159375820	5680	5670	5680	5670	93
610	20250328	113900	158847780	5680	5680	5680	5680	72
611	20250328	113800	158438820	5680	5680	5680	5680	73
612	20250328	113700	158024180	5680	5680	5680	5680	72
613	20250328	113600	157615220	5680	5680	5680	5680	73
614	20250328	113500	157200580	5680	5680	5680	5680	72
615	20250328	113400	156791620	5680	5680	5680	5680	73
616	20250328	113300	156376980	5680	5680	5680	5680	73
617	20250328	113200	155962340	5680	5680	5680	5680	73
618	20250328	113100	155547700	5680	5680	5680	5680	99
619	20250328	113000	154985380	5670	5670	5670	5670	101
620	20250328	112900	154412710	5680	5680	5680	5680	72
621	20250328	112800	154003750	5680	5680	5680	5680	73
622	20250328	112700	153589110	5670	5670	5670	5670	0
623	20250328	112600	153589110	5670	5670	5670	5670	72
624	20250328	112500	153180870	5670	5630	5670	5630	217
625	20250328	112400	151956240	5680	5680	5680	5680	72
626	20250328	112300	151547280	5680	5680	5680	5680	74
627	20250328	112200	151126960	5680	5680	5680	5680	72
628	20250328	112100	150718000	5690	5680	5690	5680	213
629	20250328	112000	149507380	5680	5690	5700	5610	342
630	20250328	111900	147566030	5690	5690	5690	5690	73
631	20250328	111800	147150660	5690	5690	5690	5690	72
632	20250328	111700	146740980	5690	5690	5690	5690	73
633	20250328	111600	146325610	5680	5680	5680	5680	72
634	20250328	111500	145916650	5680	5680	5680	5680	73
635	20250328	111400	145502010	5680	5680	5680	5680	72
636	20250328	111300	145093050	5680	5680	5680	5680	73
637	20250328	111200	144678410	5680	5680	5680	5680	0
638	20250328	111100	144678410	5680	5680	5680	5680	72
639	20250328	111000	144269450	5680	5680	5680	5680	93
640	20250328	110900	143741210	5690	5690	5690	5690	72
641	20250328	110800	143331530	5690	5690	5690	5690	73
642	20250328	110700	142916160	5690	5690	5690	5690	72
643	20250328	110600	142506480	5690	5690	5690	5690	73
644	20250328	110500	142091110	5690	5690	5690	5690	72
645	20250328	110400	141681430	5680	5680	5680	5680	76
646	20250328	110300	141249750	5680	5680	5680	5680	100
647	20250328	110200	140681750	5680	5680	5680	5680	201
648	20250328	110100	139540070	5670	5670	5670	5670	380
649	20250328	110000	137385470	5650	5640	5660	5640	650
650	20250328	105900	133712590	5650	5630	5650	5630	499
651	20250328	105800	130897330	5630	5630	5630	5630	109
652	20250328	105700	130283660	5600	5600	5600	5600	51
653	20250328	105600	129998060	5590	5590	5590	5590	140
654	20250328	105500	129215460	5590	5590	5590	5590	73
655	20250328	105400	128807390	5580	5580	5580	5580	36
656	20250328	105300	128606510	5570	5570	5570	5570	73
657	20250328	105200	128199900	5560	5570	5570	5560	120
658	20250328	105100	127531970	5570	5570	5570	5570	0
659	20250328	105000	127531970	5570	5570	5570	5570	58
660	20250328	104900	127208910	5570	5570	5570	5570	48
661	20250328	104800	126941550	5580	5580	5580	5580	46
662	20250328	104700	126684870	5580	5580	5580	5580	0
663	20250328	104600	126684870	5580	5580	5580	5580	0
664	20250328	104500	126684870	5580	5580	5580	5580	0
665	20250328	104400	126684870	5580	5580	5580	5580	0
666	20250328	104300	126684870	5580	5580	5580	5580	21
667	20250328	104200	126567690	5570	5570	5570	5570	0
668	20250328	104100	126567690	5570	5570	5570	5570	0
669	20250328	104000	126567690	5570	5570	5570	5570	1
670	20250328	103900	126562120	5570	5570	5570	5570	0
671	20250328	103800	126562120	5570	5570	5570	5570	0
672	20250328	103700	126562120	5570	5570	5570	5570	0
673	20250328	103600	126562120	5570	5570	5570	5570	0
674	20250328	103500	126562120	5570	5570	5570	5570	0
675	20250328	103400	126562120	5570	5570	5570	5570	50
676	20250328	103300	126283620	5570	5570	5570	5570	0
677	20250328	103200	126283620	5570	5570	5570	5570	0
678	20250328	103100	126283620	5570	5570	5570	5570	0
679	20250328	103000	126283620	5570	5570	5570	5570	20
680	20250328	102900	126172220	5560	5560	5560	5560	0
681	20250328	102800	126172220	5560	5560	5560	5560	7
682	20250328	102700	126133300	5560	5560	5560	5560	0
683	20250328	102600	126133300	5560	5560	5560	5560	0
684	20250328	102500	126133300	5560	5560	5560	5560	285
685	20250328	102400	124548700	5570	5570	5570	5570	15
686	20250328	102300	124465150	5570	5570	5570	5570	0
687	20250328	102200	124465150	5570	5570	5570	5570	0
688	20250328	102100	124465150	5570	5580	5590	5570	124
689	20250328	102000	123774320	5570	5570	5570	5570	0
690	20250328	101900	123774320	5570	5570	5570	5570	278
691	20250328	101800	122225860	5580	5580	5580	5580	10
692	20250328	101700	122170060	5580	5580	5580	5580	241
693	20250328	101600	120825280	5570	5570	5570	5570	424
694	20250328	101500	118463600	5570	5570	5570	5570	1
695	20250328	101400	118458030	5560	5560	5560	5560	469
696	20250328	101300	115850390	5540	5540	5540	5540	0
697	20250328	101200	115850390	5540	5540	5540	5540	1
698	20250328	101100	115844850	5530	5530	5530	5530	0
699	20250328	101000	115844850	5530	5540	5540	5530	100
700	20250328	100900	115291630	5530	5530	5530	5530	108
701	20250328	100800	114694390	5530	5530	5530	5530	0
702	20250328	100700	114694390	5530	5530	5530	5530	0
703	20250328	100600	114694390	5530	5530	5530	5530	102
704	20250328	100500	114130330	5530	5530	5530	5530	50
705	20250328	100400	113853830	5540	5540	5540	5540	50
706	20250328	100300	113576830	5530	5530	5530	5530	0
707	20250328	100200	113576830	5530	5530	5530	5530	80
708	20250328	100100	113134430	5530	5530	5530	5530	230
709	20250328	100000	111862530	5530	5530	5530	5530	109
710	20250328	095900	111259760	5540	5540	5540	5540	0
711	20250328	095800	111259760	5540	5540	5540	5540	0
712	20250328	095700	111259760	5540	5540	5540	5540	1026
713	20250328	095600	105575720	5550	5550	5550	5550	0
714	20250328	095500	105575720	5550	5550	5550	5550	0
715	20250328	095400	105575720	5550	5570	5570	5550	1238
716	20250328	095300	98693870	5570	5560	5570	5560	260
717	20250328	095200	97246670	5570	5570	5570	5570	3
718	20250328	095100	97229960	5570	5560	5570	5560	245
719	20250328	095000	95867750	5560	5560	5560	5560	21
720	20250328	094900	95750990	5560	5560	5560	5560	71
721	20250328	094800	95356230	5540	5540	5540	5540	1
722	20250328	094700	95350690	5560	5560	5560	5560	206
723	20250328	094600	94205330	5560	5560	5560	5560	5
724	20250328	094500	94177530	5550	5550	5550	5550	0
725	20250328	094400	94177530	5550	5560	5560	5550	301
726	20250328	094300	92506970	5550	5550	5560	5540	890
727	20250328	094200	87570540	5560	5570	5570	5560	8
728	20250328	094100	87526040	5570	5560	5570	5550	691
729	20250328	094000	83688120	5560	5560	5560	5560	0
730	20250328	093900	83688120	5560	5560	5560	5560	96
731	20250328	093800	83154360	5560	5560	5560	5560	10
732	20250328	093700	83098760	5570	5570	5570	5560	800
733	20250328	093600	78645760	5580	5580	5580	5580	56
734	20250328	093500	78333280	5580	5580	5580	5580	0
735	20250328	093400	78333280	5580	5580	5580	5580	361
736	20250328	093300	76318900	5580	5580	5580	5580	0
737	20250328	093200	76318900	5580	5590	5590	5580	368
738	20250328	093100	74264680	5590	5590	5590	5590	162
739	20250328	093000	73359100	5600	5600	5600	5600	23
740	20250328	092900	73230300	5590	5600	5600	5590	148
741	20250328	092800	72402700	5600	5600	5600	5600	257
742	20250328	092700	70963500	5600	5600	5600	5600	0
743	20250328	092600	70963500	5600	5600	5600	5600	0
744	20250328	092500	70963500	5600	5600	5600	5600	517
745	20250328	092400	68068300	5620	5620	5620	5620	1
746	20250328	092300	68062680	5600	5610	5610	5600	33
747	20250328	092200	67877600	5610	5610	5610	5610	0
748	20250328	092100	67877600	5610	5610	5610	5610	0
749	20250328	092000	67877600	5610	5610	5610	5610	1
750	20250328	091900	67871990	5610	5610	5610	5610	0
751	20250328	091800	67871990	5610	5610	5610	5610	9
752	20250328	091700	67821500	5610	5610	5610	5590	350
753	20250328	091600	65861270	5590	5590	5590	5590	44
754	20250328	091500	65615310	5610	5650	5650	5550	3229
755	20250328	091400	47591420	5610	5610	5610	5610	318
756	20250328	091300	45807440	5610	5620	5620	5610	1963
757	20250328	091200	34792520	5620	5650	5650	5620	297
758	20250328	091100	33122340	5660	5640	5660	5620	349
759	20250328	091000	31156680	5640	5630	5640	5630	187
760	20250328	090900	30103860	5640	5660	5660	5640	3663
761	20250328	090800	9410380	5660	5660	5660	5660	298
762	20250328	090700	7723700	5650	5650	5650	5650	0
763	20250328	090600	7723700	5650	5690	5690	5650	698
764	20250328	090500	3778800	5740	5730	5780	5670	428
765	20250328	090400	1342420	5780	5780	5780	5780	1
766	20250328	090300	1336640	5780	5780	5780	5780	1
767	20250328	090200	1330860	5730	5730	5730	5730	0
768	20250328	090100	1330860	5730	5730	5730	5730	31
769	20250328	090000	1153230	5730	5740	5740	5730	201