KissMeData/462510/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214700	351955380	7550	7550	7550	7550	1137
3	20250328	214600	351955380	7550	7550	7550	7550	0
4	20250328	214500	351955380	7550	7550	7550	7550	0
5	20250328	214400	351955380	7550	7550	7550	7550	0
6	20250328	214300	351955380	7550	7550	7550	7550	0
7	20250328	214200	351955380	7550	7550	7550	7550	0
8	20250328	214100	351955380	7550	7550	7550	7550	0
9	20250328	214000	351955380	7550	7550	7550	7550	0
10	20250328	213900	351955380	7550	7550	7550	7550	0
11	20250328	213800	351955380	7550	7550	7550	7550	0
12	20250328	213700	351955380	7550	7550	7550	7550	0
13	20250328	213600	351955380	7550	7550	7550	7550	0
14	20250328	213500	351955380	7550	7550	7550	7550	0
15	20250328	213400	351955380	7550	7550	7550	7550	0
16	20250328	213300	351955380	7550	7550	7550	7550	0
17	20250328	213200	351955380	7550	7550	7550	7550	0
18	20250328	213100	351955380	7550	7550	7550	7550	0
19	20250328	213000	351955380	7550	7550	7550	7550	0
20	20250328	212900	351955380	7550	7550	7550	7550	0
21	20250328	212800	351955380	7550	7550	7550	7550	0
22	20250328	212700	351955380	7550	7550	7550	7550	0
23	20250328	212600	351955380	7550	7550	7550	7550	0
24	20250328	212500	351955380	7550	7550	7550	7550	0
25	20250328	212400	351955380	7550	7550	7550	7550	0
26	20250328	212300	351955380	7550	7550	7550	7550	0
27	20250328	212200	351955380	7550	7550	7550	7550	0
28	20250328	212100	351955380	7550	7550	7550	7550	0
29	20250328	212000	351955380	7550	7550	7550	7550	0
30	20250328	211900	351955380	7550	7550	7550	7550	0
31	20250328	211800	351955380	7550	7550	7550	7550	0
32	20250328	211700	351955380	7550	7550	7550	7550	1137
33	20250328	211600	351955380	7550	7550	7550	7550	0
34	20250328	211500	351955380	7550	7550	7550	7550	0
35	20250328	211400	351955380	7550	7550	7550	7550	0
36	20250328	211300	351955380	7550	7550	7550	7550	0
37	20250328	211200	351955380	7550	7550	7550	7550	0
38	20250328	211100	351955380	7550	7550	7550	7550	0
39	20250328	211000	351955380	7550	7550	7550	7550	0
40	20250328	210900	351955380	7550	7550	7550	7550	0
41	20250328	210800	351955380	7550	7550	7550	7550	0
42	20250328	210700	351955380	7550	7550	7550	7550	0
43	20250328	210600	351955380	7550	7550	7550	7550	0
44	20250328	210500	351955380	7550	7550	7550	7550	0
45	20250328	210400	351955380	7550	7550	7550	7550	0
46	20250328	210300	351955380	7550	7550	7550	7550	0
47	20250328	210200	351955380	7550	7550	7550	7550	0
48	20250328	210100	351955380	7550	7550	7550	7550	0
49	20250328	210000	351955380	7550	7550	7550	7550	0
50	20250328	205900	351955380	7550	7550	7550	7550	0
51	20250328	205800	351955380	7550	7550	7550	7550	0
52	20250328	205700	351955380	7550	7550	7550	7550	0
53	20250328	205600	351955380	7550	7550	7550	7550	0
54	20250328	205500	351955380	7550	7550	7550	7550	0
55	20250328	205400	351955380	7550	7550	7550	7550	0
56	20250328	205300	351955380	7550	7550	7550	7550	0
57	20250328	205200	351955380	7550	7550	7550	7550	0
58	20250328	205100	351955380	7550	7550	7550	7550	0
59	20250328	205000	351955380	7550	7550	7550	7550	0
60	20250328	204900	351955380	7550	7550	7550	7550	0
61	20250328	204800	351955380	7550	7550	7550	7550	0
62	20250328	204700	351955380	7550	7550	7550	7550	1137
63	20250328	204600	351955380	7550	7550	7550	7550	0
64	20250328	204500	351955380	7550	7550	7550	7550	0
65	20250328	204400	351955380	7550	7550	7550	7550	0
66	20250328	204300	351955380	7550	7550	7550	7550	0
67	20250328	204200	351955380	7550	7550	7550	7550	0
68	20250328	204100	351955380	7550	7550	7550	7550	0
69	20250328	204000	351955380	7550	7550	7550	7550	0
70	20250328	203900	351955380	7550	7550	7550	7550	0
71	20250328	203800	351955380	7550	7550	7550	7550	0
72	20250328	203700	351955380	7550	7550	7550	7550	0
73	20250328	203600	351955380	7550	7550	7550	7550	0
74	20250328	203500	351955380	7550	7550	7550	7550	0
75	20250328	203400	351955380	7550	7550	7550	7550	0
76	20250328	203300	351955380	7550	7550	7550	7550	0
77	20250328	203200	351955380	7550	7550	7550	7550	0
78	20250328	203100	351955380	7550	7550	7550	7550	0
79	20250328	203000	351955380	7550	7550	7550	7550	0
80	20250328	202900	351955380	7550	7550	7550	7550	0
81	20250328	202800	351955380	7550	7550	7550	7550	0
82	20250328	202700	351955380	7550	7550	7550	7550	0
83	20250328	202600	351955380	7550	7550	7550	7550	0
84	20250328	202500	351955380	7550	7550	7550	7550	0
85	20250328	202400	351955380	7550	7550	7550	7550	0
86	20250328	202300	351955380	7550	7550	7550	7550	0
87	20250328	202200	351955380	7550	7550	7550	7550	0
88	20250328	202100	351955380	7550	7550	7550	7550	0
89	20250328	202000	351955380	7550	7550	7550	7550	0
90	20250328	201900	351955380	7550	7550	7550	7550	0
91	20250328	201800	351955380	7550	7550	7550	7550	0
92	20250328	201700	351955380	7550	7550	7550	7550	1137
93	20250328	201600	351955380	7550	7550	7550	7550	0
94	20250328	201500	351955380	7550	7550	7550	7550	0
95	20250328	201400	351955380	7550	7550	7550	7550	0
96	20250328	201300	351955380	7550	7550	7550	7550	0
97	20250328	201200	351955380	7550	7550	7550	7550	0
98	20250328	201100	351955380	7550	7550	7550	7550	0
99	20250328	201000	351955380	7550	7550	7550	7550	0
100	20250328	200900	351955380	7550	7550	7550	7550	0
101	20250328	200800	351955380	7550	7550	7550	7550	0
102	20250328	200700	351955380	7550	7550	7550	7550	0
103	20250328	200600	351955380	7550	7550	7550	7550	0
104	20250328	200500	351955380	7550	7550	7550	7550	0
105	20250328	200400	351955380	7550	7550	7550	7550	0
106	20250328	200300	351955380	7550	7550	7550	7550	0
107	20250328	200200	351955380	7550	7550	7550	7550	0
108	20250328	200100	351955380	7550	7550	7550	7550	0
109	20250328	200000	351955380	7550	7550	7550	7550	0
110	20250328	195900	351955380	7550	7550	7550	7550	0
111	20250328	195800	351955380	7550	7550	7550	7550	0
112	20250328	195700	351955380	7550	7550	7550	7550	0
113	20250328	195600	351955380	7550	7550	7550	7550	0
114	20250328	195500	351955380	7550	7550	7550	7550	0
115	20250328	195400	351955380	7550	7550	7550	7550	0
116	20250328	195300	351955380	7550	7550	7550	7550	0
117	20250328	195200	351955380	7550	7550	7550	7550	0
118	20250328	195100	351955380	7550	7550	7550	7550	0
119	20250328	195000	351955380	7550	7550	7550	7550	0
120	20250328	194900	351955380	7550	7550	7550	7550	0
121	20250328	194800	351955380	7550	7550	7550	7550	0
122	20250328	194700	351955380	7550	7550	7550	7550	1137
123	20250328	194600	351955380	7550	7550	7550	7550	0
124	20250328	194500	351955380	7550	7550	7550	7550	0
125	20250328	194400	351955380	7550	7550	7550	7550	0
126	20250328	194300	351955380	7550	7550	7550	7550	0
127	20250328	194200	351955380	7550	7550	7550	7550	0
128	20250328	194100	351955380	7550	7550	7550	7550	0
129	20250328	194000	351955380	7550	7550	7550	7550	0
130	20250328	193900	351955380	7550	7550	7550	7550	0
131	20250328	193800	351955380	7550	7550	7550	7550	0
132	20250328	193700	351955380	7550	7550	7550	7550	0
133	20250328	193600	351955380	7550	7550	7550	7550	0
134	20250328	193500	351955380	7550	7550	7550	7550	0
135	20250328	193400	351955380	7550	7550	7550	7550	0
136	20250328	193300	351955380	7550	7550	7550	7550	0
137	20250328	193200	351955380	7550	7550	7550	7550	0
138	20250328	193100	351955380	7550	7550	7550	7550	0
139	20250328	193000	351955380	7550	7550	7550	7550	0
140	20250328	192900	351955380	7550	7550	7550	7550	0
141	20250328	192800	351955380	7550	7550	7550	7550	0
142	20250328	192700	351955380	7550	7550	7550	7550	0
143	20250328	192600	351955380	7550	7550	7550	7550	0
144	20250328	192500	351955380	7550	7550	7550	7550	0
145	20250328	192400	351955380	7550	7550	7550	7550	0
146	20250328	192300	351955380	7550	7550	7550	7550	0
147	20250328	192200	351955380	7550	7550	7550	7550	0
148	20250328	192100	351955380	7550	7550	7550	7550	0
149	20250328	192000	351955380	7550	7550	7550	7550	0
150	20250328	191900	351955380	7550	7550	7550	7550	0
151	20250328	191800	351955380	7550	7550	7550	7550	0
152	20250328	191700	351955380	7550	7550	7550	7550	1137
153	20250328	191600	351955380	7550	7550	7550	7550	0
154	20250328	191500	351955380	7550	7550	7550	7550	0
155	20250328	191400	351955380	7550	7550	7550	7550	0
156	20250328	191300	351955380	7550	7550	7550	7550	0
157	20250328	191200	351955380	7550	7550	7550	7550	0
158	20250328	191100	351955380	7550	7550	7550	7550	0
159	20250328	191000	351955380	7550	7550	7550	7550	0
160	20250328	190900	351955380	7550	7550	7550	7550	0
161	20250328	190800	351955380	7550	7550	7550	7550	0
162	20250328	190700	351955380	7550	7550	7550	7550	0
163	20250328	190600	351955380	7550	7550	7550	7550	0
164	20250328	190500	351955380	7550	7550	7550	7550	0
165	20250328	190400	351955380	7550	7550	7550	7550	0
166	20250328	190300	351955380	7550	7550	7550	7550	0
167	20250328	190200	351955380	7550	7550	7550	7550	0
168	20250328	190100	351955380	7550	7550	7550	7550	0
169	20250328	190000	351955380	7550	7550	7550	7550	0
170	20250328	185900	351955380	7550	7550	7550	7550	0
171	20250328	185800	351955380	7550	7550	7550	7550	0
172	20250328	185700	351955380	7550	7550	7550	7550	0
173	20250328	185600	351955380	7550	7550	7550	7550	0
174	20250328	185500	351955380	7550	7550	7550	7550	0
175	20250328	185400	351955380	7550	7550	7550	7550	0
176	20250328	185300	351955380	7550	7550	7550	7550	0
177	20250328	185200	351955380	7550	7550	7550	7550	0
178	20250328	185100	351955380	7550	7550	7550	7550	0
179	20250328	185000	351955380	7550	7550	7550	7550	0
180	20250328	184900	351955380	7550	7550	7550	7550	0
181	20250328	184800	351955380	7550	7550	7550	7550	0
182	20250328	184700	351955380	7550	7550	7550	7550	1137
183	20250328	184600	351955380	7550	7550	7550	7550	0
184	20250328	184500	351955380	7550	7550	7550	7550	0
185	20250328	184400	351955380	7550	7550	7550	7550	0
186	20250328	184300	351955380	7550	7550	7550	7550	0
187	20250328	184200	351955380	7550	7550	7550	7550	0
188	20250328	184100	351955380	7550	7550	7550	7550	0
189	20250328	184000	351955380	7550	7550	7550	7550	0
190	20250328	183900	351955380	7550	7550	7550	7550	0
191	20250328	183800	351955380	7550	7550	7550	7550	0
192	20250328	183700	351955380	7550	7550	7550	7550	0
193	20250328	183600	351955380	7550	7550	7550	7550	0
194	20250328	183500	351955380	7550	7550	7550	7550	0
195	20250328	183400	351955380	7550	7550	7550	7550	0
196	20250328	183300	351955380	7550	7550	7550	7550	0
197	20250328	183200	351955380	7550	7550	7550	7550	0
198	20250328	183100	351955380	7550	7550	7550	7550	0
199	20250328	183000	351955380	7550	7550	7550	7550	0
200	20250328	182900	351955380	7550	7550	7550	7550	0
201	20250328	182800	351955380	7550	7550	7550	7550	0
202	20250328	182700	351955380	7550	7550	7550	7550	0
203	20250328	182600	351955380	7550	7550	7550	7550	0
204	20250328	182500	351955380	7550	7550	7550	7550	0
205	20250328	182400	351955380	7550	7550	7550	7550	0
206	20250328	182300	351955380	7550	7550	7550	7550	0
207	20250328	182200	351955380	7550	7550	7550	7550	0
208	20250328	182100	351955380	7550	7550	7550	7550	0
209	20250328	182000	351955380	7550	7550	7550	7550	0
210	20250328	181900	351955380	7550	7550	7550	7550	0
211	20250328	181800	351955380	7550	7550	7550	7550	0
212	20250328	181700	351955380	7550	7550	7550	7550	1137
213	20250328	181600	351955380	7550	7550	7550	7550	0
214	20250328	181500	351955380	7550	7550	7550	7550	0
215	20250328	181400	351955380	7550	7550	7550	7550	0
216	20250328	181300	351955380	7550	7550	7550	7550	0
217	20250328	181200	351955380	7550	7550	7550	7550	0
218	20250328	181100	351955380	7550	7550	7550	7550	0
219	20250328	181000	351955380	7550	7550	7550	7550	0
220	20250328	180900	351955380	7550	7550	7550	7550	0
221	20250328	180800	351955380	7550	7550	7550	7550	0
222	20250328	180700	351955380	7550	7550	7550	7550	0
223	20250328	180600	351955380	7550	7550	7550	7550	0
224	20250328	180500	351955380	7550	7550	7550	7550	0
225	20250328	180400	351955380	7550	7550	7550	7550	0
226	20250328	180300	351955380	7550	7550	7550	7550	0
227	20250328	180200	351955380	7550	7550	7550	7550	0
228	20250328	180100	351955380	7550	7550	7550	7550	0
229	20250328	180000	351955380	7550	7550	7550	7550	0
230	20250328	175900	351955380	7550	7550	7550	7550	0
231	20250328	175800	351955380	7550	7550	7550	7550	0
232	20250328	175700	351955380	7550	7550	7550	7550	0
233	20250328	175600	351955380	7550	7550	7550	7550	0
234	20250328	175500	351955380	7550	7550	7550	7550	0
235	20250328	175400	351955380	7550	7550	7550	7550	0
236	20250328	175300	351955380	7550	7550	7550	7550	0
237	20250328	175200	351955380	7550	7550	7550	7550	0
238	20250328	175100	351955380	7550	7550	7550	7550	0
239	20250328	175000	351955380	7550	7550	7550	7550	0
240	20250328	174900	351955380	7550	7550	7550	7550	0
241	20250328	174800	351955380	7550	7550	7550	7550	0
242	20250328	174700	351955380	7550	7550	7550	7550	1137
243	20250328	174600	351955380	7550	7550	7550	7550	0
244	20250328	174500	351955380	7550	7550	7550	7550	0
245	20250328	174400	351955380	7550	7550	7550	7550	0
246	20250328	174300	351955380	7550	7550	7550	7550	0
247	20250328	174200	351955380	7550	7550	7550	7550	0
248	20250328	174100	351955380	7550	7550	7550	7550	0
249	20250328	174000	351955380	7550	7550	7550	7550	0
250	20250328	173900	351955380	7550	7550	7550	7550	0
251	20250328	173800	351955380	7550	7550	7550	7550	0
252	20250328	173700	351955380	7550	7550	7550	7550	0
253	20250328	173600	351955380	7550	7550	7550	7550	0
254	20250328	173500	351955380	7550	7550	7550	7550	0
255	20250328	173400	351955380	7550	7550	7550	7550	0
256	20250328	173300	351955380	7550	7550	7550	7550	0
257	20250328	173200	351955380	7550	7550	7550	7550	0
258	20250328	173100	351955380	7550	7550	7550	7550	0
259	20250328	173000	351955380	7550	7550	7550	7550	0
260	20250328	172900	351955380	7550	7550	7550	7550	0
261	20250328	172800	351955380	7550	7550	7550	7550	0
262	20250328	172700	351955380	7550	7550	7550	7550	0
263	20250328	172600	351955380	7550	7550	7550	7550	0
264	20250328	172500	351955380	7550	7550	7550	7550	0
265	20250328	172400	351955380	7550	7550	7550	7550	0
266	20250328	172300	351955380	7550	7550	7550	7550	0
267	20250328	172200	351955380	7550	7550	7550	7550	0
268	20250328	172100	351955380	7550	7550	7550	7550	0
269	20250328	172000	351955380	7550	7550	7550	7550	0
270	20250328	171900	351955380	7550	7550	7550	7550	0
271	20250328	171800	351955380	7550	7550	7550	7550	0
272	20250328	171700	351955380	7550	7550	7550	7550	1137
273	20250328	171600	351955380	7550	7550	7550	7550	0
274	20250328	171500	351955380	7550	7550	7550	7550	0
275	20250328	171400	351955380	7550	7550	7550	7550	0
276	20250328	171300	351955380	7550	7550	7550	7550	0
277	20250328	171200	351955380	7550	7550	7550	7550	0
278	20250328	171100	351955380	7550	7550	7550	7550	0
279	20250328	171000	351955380	7550	7550	7550	7550	0
280	20250328	170900	351955380	7550	7550	7550	7550	0
281	20250328	170800	351955380	7550	7550	7550	7550	0
282	20250328	170700	351955380	7550	7550	7550	7550	0
283	20250328	170600	351955380	7550	7550	7550	7550	0
284	20250328	170500	351955380	7550	7550	7550	7550	0
285	20250328	170400	351955380	7550	7550	7550	7550	0
286	20250328	170300	351955380	7550	7550	7550	7550	0
287	20250328	170200	351955380	7550	7550	7550	7550	0
288	20250328	170100	351955380	7550	7550	7550	7550	0
289	20250328	170000	351955380	7550	7550	7550	7550	0
290	20250328	165900	351955380	7550	7550	7550	7550	0
291	20250328	165800	351955380	7550	7550	7550	7550	0
292	20250328	165700	351955380	7550	7550	7550	7550	0
293	20250328	165600	351955380	7550	7550	7550	7550	0
294	20250328	165500	351955380	7550	7550	7550	7550	0
295	20250328	165400	351955380	7550	7550	7550	7550	0
296	20250328	165300	351955380	7550	7550	7550	7550	0
297	20250328	165200	351955380	7550	7550	7550	7550	0
298	20250328	165100	351955380	7550	7550	7550	7550	0
299	20250328	165000	351955380	7550	7550	7550	7550	0
300	20250328	164900	351955380	7550	7550	7550	7550	0
301	20250328	164800	351955380	7550	7550	7550	7550	0
302	20250328	164700	351955380	7550	7550	7550	7550	1137
303	20250328	164600	351955380	7550	7550	7550	7550	0
304	20250328	164500	351955380	7550	7550	7550	7550	0
305	20250328	164400	351955380	7550	7550	7550	7550	0
306	20250328	164300	351955380	7550	7550	7550	7550	0
307	20250328	164200	351955380	7550	7550	7550	7550	0
308	20250328	164100	351955380	7550	7550	7550	7550	0
309	20250328	164000	351955380	7550	7550	7550	7550	0
310	20250328	163900	351955380	7550	7550	7550	7550	0
311	20250328	163800	351955380	7550	7550	7550	7550	0
312	20250328	163700	351955380	7550	7550	7550	7550	0
313	20250328	163600	351955380	7550	7550	7550	7550	0
314	20250328	163500	351955380	7550	7550	7550	7550	0
315	20250328	163400	351955380	7550	7550	7550	7550	0
316	20250328	163300	351955380	7550	7550	7550	7550	0
317	20250328	163200	351955380	7550	7550	7550	7550	0
318	20250328	163100	351955380	7550	7550	7550	7550	0
319	20250328	163000	351955380	7550	7550	7550	7550	0
320	20250328	162900	351955380	7550	7550	7550	7550	0
321	20250328	162800	351955380	7550	7550	7550	7550	0
322	20250328	162700	351955380	7550	7550	7550	7550	0
323	20250328	162600	351955380	7550	7550	7550	7550	0
324	20250328	162500	351955380	7550	7550	7550	7550	0
325	20250328	162400	351955380	7550	7550	7550	7550	0
326	20250328	162300	351955380	7550	7550	7550	7550	0
327	20250328	162200	351955380	7550	7550	7550	7550	0
328	20250328	162100	351955380	7550	7550	7550	7550	0
329	20250328	162000	351955380	7550	7550	7550	7550	0
330	20250328	161900	351955380	7550	7550	7550	7550	0
331	20250328	161800	351955380	7550	7550	7550	7550	0
332	20250328	161700	351955380	7550	7550	7550	7550	1137
333	20250328	161600	351955380	7550	7550	7550	7550	0
334	20250328	161500	351955380	7550	7550	7550	7550	0
335	20250328	161400	351955380	7550	7550	7550	7550	0
336	20250328	161300	351955380	7550	7550	7550	7550	0
337	20250328	161200	351955380	7550	7550	7550	7550	0
338	20250328	161100	351955380	7550	7550	7550	7550	0
339	20250328	161000	351955380	7550	7550	7550	7550	0
340	20250328	160900	351955380	7550	7550	7550	7550	0
341	20250328	160800	351955380	7550	7550	7550	7550	0
342	20250328	160700	351955380	7550	7550	7550	7550	0
343	20250328	160600	351955380	7550	7550	7550	7550	0
344	20250328	160500	351955380	7550	7550	7550	7550	0
345	20250328	160400	351955380	7550	7550	7550	7550	0
346	20250328	160300	351955380	7550	7550	7550	7550	0
347	20250328	160200	351955380	7550	7550	7550	7550	0
348	20250328	160100	351955380	7550	7550	7550	7550	0
349	20250328	160000	351955380	7550	7550	7550	7550	0
350	20250328	155900	351955380	7550	7550	7550	7550	0
351	20250328	155800	351955380	7550	7550	7550	7550	0
352	20250328	155700	351955380	7550	7550	7550	7550	0
353	20250328	155600	351955380	7550	7550	7550	7550	0
354	20250328	155500	351955380	7550	7550	7550	7550	0
355	20250328	155400	351955380	7550	7550	7550	7550	0
356	20250328	155300	351955380	7550	7550	7550	7550	0
357	20250328	155200	351955380	7550	7550	7550	7550	0
358	20250328	155100	351955380	7550	7550	7550	7550	0
359	20250328	155000	351955380	7550	7550	7550	7550	0
360	20250328	154900	351955380	7550	7550	7550	7550	0
361	20250328	154800	351955380	7550	7550	7550	7550	0
362	20250328	154700	351955380	7550	7550	7550	7550	1137
363	20250328	154600	351955380	7550	7550	7550	7550	0
364	20250328	154500	351955380	7550	7550	7550	7550	0
365	20250328	154400	351955380	7550	7550	7550	7550	0
366	20250328	154300	351955380	7550	7550	7550	7550	0
367	20250328	154200	351955380	7550	7550	7550	7550	0
368	20250328	154100	351955380	7550	7550	7550	7550	0
369	20250328	154000	351955380	7550	7550	7550	7550	0
370	20250328	153900	351955380	7550	7550	7550	7550	0
371	20250328	153800	351955380	7550	7550	7550	7550	0
372	20250328	153700	351955380	7550	7550	7550	7550	0
373	20250328	153600	351955380	7550	7550	7550	7550	0
374	20250328	153500	351955380	7550	7550	7550	7550	0
375	20250328	153400	351955380	7550	7550	7550	7550	0
376	20250328	153300	351955380	7550	7550	7550	7550	0
377	20250328	153200	351955380	7550	7550	7550	7550	0
378	20250328	153100	351955380	7550	7550	7550	7550	0
379	20250328	153000	351955380	7550	7550	7550	7550	1137
380	20250328	152900	343371030	7530	7530	7530	7530	0
381	20250328	152800	343371030	7530	7530	7530	7530	0
382	20250328	152700	343371030	7530	7530	7530	7530	0
383	20250328	152600	343371030	7530	7530	7530	7530	0
384	20250328	152500	343371030	7530	7530	7530	7530	0
385	20250328	152400	343371030	7530	7530	7530	7530	0
386	20250328	152300	343371030	7530	7530	7530	7530	0
387	20250328	152200	343371030	7530	7530	7530	7530	0
388	20250328	152100	343371030	7530	7530	7530	7530	0
389	20250328	152000	343371030	7530	7530	7530	7530	0
390	20250328	151900	343371030	7530	7520	7550	7520	288
391	20250328	151800	341202170	7520	7500	7520	7500	42
392	20250328	151700	340887150	7500	7500	7500	7500	0
393	20250328	151600	340887150	7500	7500	7500	7500	5
394	20250328	151500	340849650	7510	7500	7510	7500	500
395	20250328	151400	337099150	7540	7540	7540	7540	49
396	20250328	151300	336729690	7520	7520	7520	7520	0
397	20250328	151200	336729690	7520	7520	7520	7520	510
398	20250328	151100	332894490	7520	7520	7520	7520	0
399	20250328	151000	332894490	7520	7520	7520	7520	1
400	20250328	150900	332886970	7470	7470	7470	7470	0
401	20250328	150800	332886970	7470	7470	7470	7470	0
402	20250328	150700	332886970	7470	7520	7520	7470	2
403	20250328	150600	332871980	7470	7470	7470	7470	0
404	20250328	150500	332871980	7470	7470	7470	7470	0
405	20250328	150400	332871980	7470	7470	7470	7470	113
406	20250328	150300	332027870	7460	7490	7490	7460	868
407	20250328	150200	325544790	7520	7520	7520	7520	1
408	20250328	150100	325537270	7490	7490	7490	7490	127
409	20250328	150000	324586040	7490	7490	7490	7490	0
410	20250328	145900	324586040	7490	7490	7490	7490	3
411	20250328	145800	324563570	7490	7490	7490	7490	0
412	20250328	145700	324563570	7490	7490	7490	7490	0
413	20250328	145600	324563570	7490	7490	7490	7490	1
414	20250328	145500	324556080	7490	7510	7510	7490	156
415	20250328	145400	323384540	7510	7510	7510	7510	0
416	20250328	145300	323384540	7510	7510	7510	7510	0
417	20250328	145200	323384540	7510	7510	7510	7510	0
418	20250328	145100	323384540	7510	7510	7510	7510	0
419	20250328	145000	323384540	7510	7510	7510	7510	0
420	20250328	144900	323384540	7510	7510	7510	7510	1
421	20250328	144800	323377030	7490	7490	7490	7490	0
422	20250328	144700	323377030	7490	7490	7490	7490	0
423	20250328	144600	323377030	7490	7490	7490	7490	1
424	20250328	144500	323369540	7490	7490	7490	7490	0
425	20250328	144400	323369540	7490	7540	7540	7490	301
426	20250328	144300	321115000	7490	7490	7490	7490	4
427	20250328	144200	321085040	7540	7540	7540	7540	11
428	20250328	144100	321002100	7500	7480	7500	7480	51
429	20250328	144000	320620600	7490	7490	7490	7490	0
430	20250328	143900	320620600	7490	7490	7490	7490	0
431	20250328	143800	320620600	7490	7490	7500	7490	297
432	20250328	143700	318396060	7490	7490	7490	7490	9
433	20250328	143600	318328650	7480	7480	7480	7480	0
434	20250328	143500	318328650	7480	7480	7480	7480	0
435	20250328	143400	318328650	7480	7480	7480	7480	0
436	20250328	143300	318328650	7480	7480	7480	7480	120
437	20250328	143200	317431050	7470	7470	7470	7470	323
438	20250328	143100	315018240	7470	7470	7470	7470	0
439	20250328	143000	315018240	7470	7470	7470	7470	0
440	20250328	142900	315018240	7470	7470	7470	7470	0
441	20250328	142800	315018240	7470	7460	7470	7460	261
442	20250328	142700	313070580	7470	7480	7480	7470	23
443	20250328	142600	312898640	7460	7460	7460	7460	9
444	20250328	142500	312831500	7470	7470	7470	7470	0
445	20250328	142400	312831500	7470	7470	7470	7470	54
446	20250328	142300	312428120	7490	7490	7490	7490	30
447	20250328	142200	312203420	7490	7470	7490	7470	15
448	20250328	142100	312091350	7470	7470	7470	7470	86
449	20250328	142000	311448930	7470	7470	7470	7470	0
450	20250328	141900	311448930	7470	7470	7470	7470	0
451	20250328	141800	311448930	7470	7470	7470	7470	0
452	20250328	141700	311448930	7470	7500	7500	7470	11
453	20250328	141600	311366460	7500	7500	7500	7500	2
454	20250328	141500	311351460	7480	7480	7480	7480	29
455	20250328	141400	311134540	7480	7480	7480	7480	22
456	20250328	141300	310969980	7480	7480	7480	7480	249
457	20250328	141200	309107460	7480	7480	7480	7480	1
458	20250328	141100	309099980	7460	7460	7460	7460	0
459	20250328	141000	309099980	7460	7460	7460	7460	19
460	20250328	140900	308958240	7450	7450	7450	7450	0
461	20250328	140800	308958240	7450	7450	7450	7450	0
462	20250328	140700	308958240	7450	7450	7450	7450	0
463	20250328	140600	308958240	7450	7450	7450	7450	0
464	20250328	140500	308958240	7450	7450	7450	7450	0
465	20250328	140400	308958240	7450	7450	7450	7450	0
466	20250328	140300	308958240	7450	7450	7450	7450	0
467	20250328	140200	308958240	7450	7450	7450	7450	150
468	20250328	140100	307840740	7450	7450	7450	7450	0
469	20250328	140000	307840740	7450	7450	7450	7450	50
470	20250328	135900	307468240	7450	7480	7480	7450	199
471	20250328	135800	305982870	7480	7480	7480	7480	0
472	20250328	135700	305982870	7480	7490	7490	7480	45
473	20250328	135600	305646100	7490	7490	7490	7490	0
474	20250328	135500	305646100	7490	7490	7490	7490	0
475	20250328	135400	305646100	7490	7490	7490	7490	0
476	20250328	135300	305646100	7490	7490	7490	7490	22
477	20250328	135200	305481320	7500	7500	7500	7500	0
478	20250328	135100	305481320	7500	7500	7500	7500	113
479	20250328	135000	304633820	7500	7500	7500	7500	0
480	20250328	134900	304633820	7500	7480	7500	7480	539
481	20250328	134800	300597270	7490	7490	7490	7490	49
482	20250328	134700	300230260	7480	7480	7480	7480	0
483	20250328	134600	300230260	7480	7480	7480	7480	391
484	20250328	134500	297305580	7450	7450	7450	7450	16
485	20250328	134400	297186380	7450	7450	7450	7450	0
486	20250328	134300	297186380	7450	7450	7450	7450	0
487	20250328	134200	297186380	7450	7460	7460	7450	236
488	20250328	134100	295427680	7450	7450	7450	7450	0
489	20250328	134000	295427680	7450	7480	7480	7450	4
490	20250328	133900	295397850	7480	7480	7480	7480	0
491	20250328	133800	295397850	7480	7460	7480	7460	33
492	20250328	133700	295151170	7460	7460	7460	7460	148
493	20250328	133600	294047090	7450	7460	7460	7450	31
494	20250328	133500	293816040	7480	7480	7480	7480	5
495	20250328	133400	293778640	7450	7450	7450	7450	0
496	20250328	133300	293778640	7450	7450	7450	7450	0
497	20250328	133200	293778640	7450	7450	7450	7450	1
498	20250328	133100	293771190	7450	7460	7460	7450	9
499	20250328	133000	293704130	7450	7450	7450	7450	3
500	20250328	132900	293681780	7450	7470	7470	7450	1472
501	20250328	132800	282704130	7490	7490	7490	7490	0
502	20250328	132700	282704130	7490	7490	7490	7490	0
503	20250328	132600	282704130	7490	7490	7490	7490	0
504	20250328	132500	282704130	7490	7490	7490	7490	0
505	20250328	132400	282704130	7490	7470	7490	7470	14
506	20250328	132300	282599490	7480	7480	7480	7480	308
507	20250328	132200	280295650	7480	7480	7480	7480	10
508	20250328	132100	280220850	7480	7480	7480	7480	2140
509	20250328	132000	264213650	7480	7480	7480	7480	0
510	20250328	131900	264213650	7480	7480	7480	7480	1
511	20250328	131800	264206170	7490	7490	7490	7490	4
512	20250328	131700	264176210	7490	7500	7500	7490	651
513	20250328	131600	259300080	7500	7500	7500	7500	1
514	20250328	131500	259292580	7500	7500	7500	7500	3
515	20250328	131400	259270080	7490	7490	7490	7490	0
516	20250328	131300	259270080	7490	7490	7490	7490	795
517	20250328	131200	253315530	7490	7490	7490	7490	0
518	20250328	131100	253315530	7490	7490	7490	7490	0
519	20250328	131000	253315530	7490	7490	7490	7490	3
520	20250328	130900	253293060	7500	7520	7520	7500	3126
521	20250328	130800	229816660	7520	7520	7520	7520	1052
522	20250328	130700	221905620	7530	7540	7550	7530	1903
523	20250328	130600	207575780	7540	7530	7540	7530	198
524	20250328	130500	206084540	7540	7540	7540	7540	75
525	20250328	130400	205519040	7580	7580	7580	7580	0
526	20250328	130300	205519040	7580	7580	7580	7580	2
527	20250328	130200	205503880	7580	7580	7580	7580	0
528	20250328	130100	205503880	7580	7580	7580	7580	50
529	20250328	130000	205124880	7530	7530	7530	7530	22
530	20250328	125900	204959220	7580	7530	7580	7530	16
531	20250328	125800	204838460	7530	7530	7530	7530	0
532	20250328	125700	204838460	7530	7530	7530	7530	0
533	20250328	125600	204838460	7530	7530	7530	7530	0
534	20250328	125500	204838460	7530	7530	7530	7530	620
535	20250328	125400	200169860	7540	7540	7540	7540	0
536	20250328	125300	200169860	7540	7540	7540	7540	0
537	20250328	125200	200169860	7540	7540	7540	7540	1
538	20250328	125100	200162320	7540	7540	7540	7540	204
539	20250328	125000	198624160	7540	7540	7540	7540	0
540	20250328	124900	198624160	7540	7540	7540	7540	0
541	20250328	124800	198624160	7540	7540	7540	7540	0
542	20250328	124700	198624160	7540	7540	7540	7540	0
543	20250328	124600	198624160	7540	7540	7540	7540	0
544	20250328	124500	198624160	7540	7540	7540	7540	0
545	20250328	124400	198624160	7540	7540	7540	7540	0
546	20250328	124300	198624160	7540	7540	7540	7540	1
547	20250328	124200	198616620	7530	7530	7530	7530	1
548	20250328	124100	198609090	7540	7540	7540	7540	0
549	20250328	124000	198609090	7540	7540	7540	7540	552
550	20250328	123900	194447010	7540	7540	7540	7540	30
551	20250328	123800	194220810	7550	7550	7550	7550	0
552	20250328	123700	194220810	7550	7550	7550	7550	1
553	20250328	123600	194213260	7550	7550	7550	7540	1276
554	20250328	123500	184581630	7560	7560	7560	7560	0
555	20250328	123400	184581630	7560	7560	7560	7560	0
556	20250328	123300	184581630	7560	7560	7560	7560	45
557	20250328	123200	184241430	7560	7560	7560	7560	95
558	20250328	123100	183523230	7560	7560	7560	7560	19
559	20250328	123000	183379590	7560	7560	7560	7560	6
560	20250328	122900	183334230	7560	7560	7560	7560	1
561	20250328	122800	183326670	7560	7560	7560	7560	0
562	20250328	122700	183326670	7560	7560	7560	7560	0
563	20250328	122600	183326670	7560	7560	7560	7560	3
564	20250328	122500	183303990	7560	7560	7560	7560	0
565	20250328	122400	183303990	7560	7560	7560	7560	0
566	20250328	122300	183303990	7560	7560	7560	7560	1
567	20250328	122200	183296430	7560	7560	7560	7560	135
568	20250328	122100	182275830	7550	7550	7550	7550	66
569	20250328	122000	181777530	7550	7550	7550	7550	11
570	20250328	121900	181694480	7560	7560	7560	7560	10
571	20250328	121800	181618880	7560	7560	7560	7560	0
572	20250328	121700	181618880	7560	7560	7560	7560	31
573	20250328	121600	181384520	7560	7560	7560	7560	91
574	20250328	121500	180696560	7550	7550	7550	7550	0
575	20250328	121400	180696560	7550	7550	7550	7550	62
576	20250328	121300	180228460	7560	7560	7560	7560	10
577	20250328	121200	180152860	7560	7560	7560	7560	9
578	20250328	121100	180084820	7560	7560	7560	7560	13
579	20250328	121000	179986540	7560	7560	7560	7560	17
580	20250328	120900	179858020	7550	7550	7550	7550	0
581	20250328	120800	179858020	7550	7550	7550	7550	0
582	20250328	120700	179858020	7550	7550	7550	7550	23
583	20250328	120600	179684370	7560	7560	7560	7560	107
584	20250328	120500	178875450	7560	7560	7560	7560	10
585	20250328	120400	178799850	7550	7550	7550	7550	33
586	20250328	120300	178550700	7560	7560	7560	7560	941
587	20250328	120200	171436740	7570	7570	7570	7570	0
588	20250328	120100	171436740	7570	7570	7570	7570	146
589	20250328	120000	170331520	7570	7570	7570	7570	89
590	20250328	115900	169657790	7560	7560	7560	7560	0
591	20250328	115800	169657790	7560	7560	7560	7560	0
592	20250328	115700	169657790	7560	7560	7560	7560	0
593	20250328	115600	169657790	7560	7560	7560	7560	0
594	20250328	115500	169657790	7560	7560	7560	7560	23
595	20250328	115400	169483910	7570	7570	7570	7570	0
596	20250328	115300	169483910	7570	7570	7570	7570	0
597	20250328	115200	169483910	7570	7570	7570	7570	2
598	20250328	115100	169468770	7560	7560	7560	7560	1
599	20250328	115000	169461210	7560	7560	7560	7560	0
600	20250328	114900	169461210	7560	7580	7580	7560	176
601	20250328	114800	168127790	7580	7580	7580	7580	0
602	20250328	114700	168127790	7580	7580	7580	7580	0
603	20250328	114600	168127790	7580	7580	7580	7580	10
604	20250328	114500	168051990	7580	7580	7580	7580	1
605	20250328	114400	168044410	7600	7600	7600	7600	143
606	20250328	114300	166957610	7580	7580	7580	7580	0
607	20250328	114200	166957610	7580	7580	7580	7580	0
608	20250328	114100	166957610	7580	7580	7580	7580	470
609	20250328	114000	163395010	7580	7580	7580	7580	5
610	20250328	113900	163357110	7570	7570	7570	7570	4
611	20250328	113800	163326830	7580	7580	7580	7580	33
612	20250328	113700	163076690	7560	7560	7560	7560	22
613	20250328	113600	162910370	7570	7570	7570	7570	0
614	20250328	113500	162910370	7570	7570	7570	7570	0
615	20250328	113400	162910370	7570	7570	7570	7570	80
616	20250328	113300	162304770	7570	7570	7570	7570	185
617	20250328	113200	160904320	7580	7580	7580	7580	0
618	20250328	113100	160904320	7580	7580	7580	7580	3
619	20250328	113000	160881580	7600	7600	7600	7600	0
620	20250328	112900	160881580	7600	7600	7600	7600	0
621	20250328	112800	160881580	7600	7600	7600	7600	0
622	20250328	112700	160881580	7600	7600	7600	7600	1
623	20250328	112600	160873980	7580	7580	7580	7580	0
624	20250328	112500	160873980	7580	7570	7580	7570	16
625	20250328	112400	160752850	7580	7580	7580	7580	0
626	20250328	112300	160752850	7580	7580	7580	7580	0
627	20250328	112200	160752850	7580	7580	7580	7580	39
628	20250328	112100	160457230	7580	7580	7580	7580	24
629	20250328	112000	160275310	7580	7580	7580	7580	0
630	20250328	111900	160275310	7580	7580	7580	7580	0
631	20250328	111800	160275310	7580	7580	7580	7580	0
632	20250328	111700	160275310	7580	7580	7580	7580	0
633	20250328	111600	160275310	7580	7580	7580	7580	0
634	20250328	111500	160275310	7580	7580	7580	7580	0
635	20250328	111400	160275310	7580	7580	7580	7580	18
636	20250328	111300	160138870	7590	7590	7590	7590	0
637	20250328	111200	160138870	7590	7590	7590	7590	200
638	20250328	111100	158620870	7590	7590	7590	7590	0
639	20250328	111000	158620870	7590	7590	7590	7590	0
640	20250328	110900	158620870	7590	7590	7590	7590	0
641	20250328	110800	158620870	7590	7590	7590	7590	140
642	20250328	110700	157558270	7590	7590	7590	7590	0
643	20250328	110600	157558270	7590	7590	7590	7590	0
644	20250328	110500	157558270	7590	7590	7590	7590	1
645	20250328	110400	157550680	7590	7600	7600	7590	15
646	20250328	110300	157436760	7610	7610	7610	7610	0
647	20250328	110200	157436760	7610	7610	7610	7610	17
648	20250328	110100	157307390	7610	7620	7620	7610	48
649	20250328	110000	156942100	7620	7660	7660	7620	51
650	20250328	105900	156553440	7670	7670	7670	7670	0
651	20250328	105800	156553440	7670	7670	7670	7670	0
652	20250328	105700	156553440	7670	7670	7670	7670	0
653	20250328	105600	156553440	7670	7670	7670	7670	0
654	20250328	105500	156553440	7670	7670	7670	7670	1
655	20250328	105400	156545770	7620	7620	7620	7620	32
656	20250328	105300	156301930	7680	7680	7680	7680	0
657	20250328	105200	156301930	7680	7680	7680	7680	0
658	20250328	105100	156301930	7680	7680	7680	7680	0
659	20250328	105000	156301930	7680	7680	7680	7680	50
660	20250328	104900	155917930	7680	7680	7680	7680	0
661	20250328	104800	155917930	7680	7680	7680	7680	0
662	20250328	104700	155917930	7680	7680	7680	7680	0
663	20250328	104600	155917930	7680	7680	7680	7680	0
664	20250328	104500	155917930	7680	7680	7680	7680	0
665	20250328	104400	155917930	7680	7680	7680	7680	0
666	20250328	104300	155917930	7680	7680	7680	7680	7
667	20250328	104200	155864170	7680	7680	7680	7680	0
668	20250328	104100	155864170	7680	7680	7680	7680	0
669	20250328	104000	155864170	7680	7680	7680	7680	0
670	20250328	103900	155864170	7680	7680	7680	7680	1
671	20250328	103800	155856490	7650	7650	7650	7650	0
672	20250328	103700	155856490	7650	7650	7650	7650	0
673	20250328	103600	155856490	7650	7620	7650	7620	1209
674	20250328	103500	146619710	7580	7580	7580	7580	1
675	20250328	103400	146612130	7570	7570	7570	7570	51
676	20250328	103300	146226060	7560	7560	7560	7560	0
677	20250328	103200	146226060	7560	7560	7560	7560	0
678	20250328	103100	146226060	7560	7560	7560	7560	0
679	20250328	103000	146226060	7560	7560	7560	7560	0
680	20250328	102900	146226060	7560	7560	7560	7560	0
681	20250328	102800	146226060	7560	7560	7560	7560	25
682	20250328	102700	146037060	7560	7600	7600	7560	192
683	20250328	102600	144584910	7600	7600	7600	7600	0
684	20250328	102500	144584910	7600	7580	7600	7580	176
685	20250328	102400	143249290	7580	7580	7580	7580	0
686	20250328	102300	143249290	7580	7580	7580	7580	19
687	20250328	102200	143105270	7600	7600	7600	7600	267
688	20250328	102100	141076070	7600	7610	7610	7600	22
689	20250328	102000	140908670	7600	7600	7600	7600	30
690	20250328	101900	140680670	7620	7620	7620	7620	0
691	20250328	101800	140680670	7620	7620	7620	7620	0
692	20250328	101700	140680670	7620	7620	7620	7620	0
693	20250328	101600	140680670	7620	7620	7620	7620	1
694	20250328	101500	140673050	7620	7620	7620	7620	6
695	20250328	101400	140627330	7580	7580	7580	7580	17
696	20250328	101300	140498470	7580	7580	7580	7580	0
697	20250328	101200	140498470	7580	7580	7600	7580	51
698	20250328	101100	140111530	7600	7600	7600	7600	1
699	20250328	101000	140103930	7580	7580	7580	7580	10
700	20250328	100900	140028130	7580	7580	7580	7580	0
701	20250328	100800	140028130	7580	7600	7600	7580	43
702	20250328	100700	139701990	7590	7610	7610	7590	15
703	20250328	100600	139588040	7610	7610	7610	7610	1
704	20250328	100500	139580430	7570	7570	7570	7570	0
705	20250328	100400	139580430	7570	7570	7570	7570	20
706	20250328	100300	139429030	7570	7570	7570	7570	45
707	20250328	100200	139088380	7570	7570	7570	7570	100
708	20250328	100100	138331380	7570	7580	7580	7570	500
709	20250328	100000	134546370	7570	7570	7570	7570	0
710	20250328	095900	134546370	7570	7570	7570	7570	600
711	20250328	095800	130004370	7570	7570	7570	7570	127
712	20250328	095700	129042980	7570	7570	7570	7570	287
713	20250328	095600	126870390	7610	7610	7610	7610	0
714	20250328	095500	126870390	7610	7610	7610	7610	0
715	20250328	095400	126870390	7610	7610	7610	7610	8
716	20250328	095300	126809510	7570	7570	7570	7570	332
717	20250328	095200	124296270	7570	7590	7590	7570	1036
718	20250328	095100	116452350	7590	7590	7590	7590	0
719	20250328	095000	116452350	7590	7590	7590	7590	19
720	20250328	094900	116308140	7600	7610	7610	7600	20
721	20250328	094800	116156060	7620	7620	7620	7620	0
722	20250328	094700	116156060	7620	7550	7620	7540	1657
723	20250328	094600	103613330	7550	7550	7550	7550	371
724	20250328	094500	100812280	7550	7550	7550	7550	0
725	20250328	094400	100812280	7550	7550	7550	7550	305
726	20250328	094300	98509530	7540	7550	7550	7540	1801
727	20250328	094200	84920700	7560	7660	7670	7560	2124
728	20250328	094100	68820290	7680	7680	7680	7680	0
729	20250328	094000	68820290	7680	7680	7680	7680	0
730	20250328	093900	68820290	7680	7620	7700	7580	365
731	20250328	093800	66051380	7640	7630	7640	7630	6
732	20250328	093700	66005570	7600	7600	7600	7600	0
733	20250328	093600	66005570	7600	7620	7620	7600	1080
734	20250328	093500	57793280	7670	7670	7670	7670	0
735	20250328	093400	57793280	7670	7660	7670	7660	143
736	20250328	093300	56696600	7610	7610	7610	7610	0
737	20250328	093200	56696600	7610	7610	7610	7610	18
738	20250328	093100	56559620	7600	7600	7600	7600	0
739	20250328	093000	56559620	7600	7600	7600	7600	0
740	20250328	092900	56559620	7600	7600	7600	7600	0
741	20250328	092800	56559620	7600	7600	7600	7600	0
742	20250328	092700	56559620	7600	7600	7600	7600	0
743	20250328	092600	56559620	7600	7610	7610	7600	704
744	20250328	092500	51206210	7610	7610	7610	7610	58
745	20250328	092400	50764830	7610	7650	7650	7610	119
746	20250328	092300	49859050	7650	7650	7650	7650	68
747	20250328	092200	49338850	7650	7650	7650	7650	0
748	20250328	092100	49338850	7650	7650	7650	7650	44
749	20250328	092000	49002250	7650	7650	7650	7650	0
750	20250328	091900	49002250	7650	7650	7650	7650	8
751	20250328	091800	48941050	7650	7650	7650	7650	131
752	20250328	091700	47938900	7620	7620	7620	7620	0
753	20250328	091600	47938900	7620	7640	7650	7620	330
754	20250328	091500	45417480	7620	7620	7620	7600	62
755	20250328	091400	44945080	7620	7620	7620	7620	100
756	20250328	091300	44183080	7620	7610	7620	7580	91
757	20250328	091200	43492730	7640	7610	7640	7610	2
758	20250328	091100	43477480	7610	7600	7610	7600	306
759	20250328	091000	41149910	7560	7560	7560	7560	427
760	20250328	090900	37921790	7560	7590	7590	7550	683
761	20250328	090800	32758600	7600	7620	7620	7590	924
762	20250328	090700	25728430	7630	7640	7640	7620	363
763	20250328	090600	22960460	7650	7720	7720	7650	1154
764	20250328	090500	14110400	7720	7720	7720	7720	10
765	20250328	090400	14033200	7710	7700	7710	7700	65
766	20250328	090300	13532570	7660	7720	7760	7660	1395
767	20250328	090200	2789330	7800	7740	7800	7730	38
768	20250328	090100	2495450	7800	7820	7820	7800	63
769	20250328	090000	2003430	7830	7940	7940	7830	253