KissMeData/380540/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213700	333449287	1390	1390	1390	1390	18829
3	20250319	213600	333449287	1390	1390	1390	1390	0
4	20250319	213500	333449287	1390	1390	1390	1390	0
5	20250319	213400	333449287	1390	1390	1390	1390	0
6	20250319	213300	333449287	1390	1390	1390	1390	0
7	20250319	213200	333449287	1390	1390	1390	1390	0
8	20250319	213100	333449287	1390	1390	1390	1390	0
9	20250319	213000	333449287	1390	1390	1390	1390	0
10	20250319	212900	333449287	1390	1390	1390	1390	0
11	20250319	212800	333449287	1390	1390	1390	1390	0
12	20250319	212700	333449287	1390	1390	1390	1390	0
13	20250319	212600	333449287	1390	1390	1390	1390	0
14	20250319	212500	333449287	1390	1390	1390	1390	0
15	20250319	212400	333449287	1390	1390	1390	1390	0
16	20250319	212300	333449287	1390	1390	1390	1390	0
17	20250319	212200	333449287	1390	1390	1390	1390	0
18	20250319	212100	333449287	1390	1390	1390	1390	0
19	20250319	212000	333449287	1390	1390	1390	1390	0
20	20250319	211900	333449287	1390	1390	1390	1390	0
21	20250319	211800	333449287	1390	1390	1390	1390	0
22	20250319	211700	333449287	1390	1390	1390	1390	0
23	20250319	211600	333449287	1390	1390	1390	1390	0
24	20250319	211500	333449287	1390	1390	1390	1390	0
25	20250319	211400	333449287	1390	1390	1390	1390	0
26	20250319	211300	333449287	1390	1390	1390	1390	0
27	20250319	211200	333449287	1390	1390	1390	1390	0
28	20250319	211100	333449287	1390	1390	1390	1390	0
29	20250319	211000	333449287	1390	1390	1390	1390	0
30	20250319	210900	333449287	1390	1390	1390	1390	0
31	20250319	210800	333449287	1390	1390	1390	1390	0
32	20250319	210700	333449287	1390	1390	1390	1390	18829
33	20250319	210600	333449287	1390	1390	1390	1390	0
34	20250319	210500	333449287	1390	1390	1390	1390	0
35	20250319	210400	333449287	1390	1390	1390	1390	0
36	20250319	210300	333449287	1390	1390	1390	1390	0
37	20250319	210200	333449287	1390	1390	1390	1390	0
38	20250319	210100	333449287	1390	1390	1390	1390	0
39	20250319	210000	333449287	1390	1390	1390	1390	0
40	20250319	205900	333449287	1390	1390	1390	1390	0
41	20250319	205800	333449287	1390	1390	1390	1390	0
42	20250319	205700	333449287	1390	1390	1390	1390	0
43	20250319	205600	333449287	1390	1390	1390	1390	0
44	20250319	205500	333449287	1390	1390	1390	1390	0
45	20250319	205400	333449287	1390	1390	1390	1390	0
46	20250319	205300	333449287	1390	1390	1390	1390	0
47	20250319	205200	333449287	1390	1390	1390	1390	0
48	20250319	205100	333449287	1390	1390	1390	1390	0
49	20250319	205000	333449287	1390	1390	1390	1390	0
50	20250319	204900	333449287	1390	1390	1390	1390	0
51	20250319	204800	333449287	1390	1390	1390	1390	0
52	20250319	204700	333449287	1390	1390	1390	1390	0
53	20250319	204600	333449287	1390	1390	1390	1390	0
54	20250319	204500	333449287	1390	1390	1390	1390	0
55	20250319	204400	333449287	1390	1390	1390	1390	0
56	20250319	204300	333449287	1390	1390	1390	1390	0
57	20250319	204200	333449287	1390	1390	1390	1390	0
58	20250319	204100	333449287	1390	1390	1390	1390	0
59	20250319	204000	333449287	1390	1390	1390	1390	0
60	20250319	203900	333449287	1390	1390	1390	1390	0
61	20250319	203800	333449287	1390	1390	1390	1390	0
62	20250319	203700	333449287	1390	1390	1390	1390	18829
63	20250319	203600	333449287	1390	1390	1390	1390	0
64	20250319	203500	333449287	1390	1390	1390	1390	0
65	20250319	203400	333449287	1390	1390	1390	1390	0
66	20250319	203300	333449287	1390	1390	1390	1390	0
67	20250319	203200	333449287	1390	1390	1390	1390	0
68	20250319	203100	333449287	1390	1390	1390	1390	0
69	20250319	203000	333449287	1390	1390	1390	1390	0
70	20250319	202900	333449287	1390	1390	1390	1390	0
71	20250319	202800	333449287	1390	1390	1390	1390	0
72	20250319	202700	333449287	1390	1390	1390	1390	0
73	20250319	202600	333449287	1390	1390	1390	1390	0
74	20250319	202500	333449287	1390	1390	1390	1390	0
75	20250319	202400	333449287	1390	1390	1390	1390	0
76	20250319	202300	333449287	1390	1390	1390	1390	0
77	20250319	202200	333449287	1390	1390	1390	1390	0
78	20250319	202100	333449287	1390	1390	1390	1390	0
79	20250319	202000	333449287	1390	1390	1390	1390	0
80	20250319	201900	333449287	1390	1390	1390	1390	0
81	20250319	201800	333449287	1390	1390	1390	1390	0
82	20250319	201700	333449287	1390	1390	1390	1390	0
83	20250319	201600	333449287	1390	1390	1390	1390	0
84	20250319	201500	333449287	1390	1390	1390	1390	0
85	20250319	201400	333449287	1390	1390	1390	1390	0
86	20250319	201300	333449287	1390	1390	1390	1390	0
87	20250319	201200	333449287	1390	1390	1390	1390	0
88	20250319	201100	333449287	1390	1390	1390	1390	0
89	20250319	201000	333449287	1390	1390	1390	1390	0
90	20250319	200900	333449287	1390	1390	1390	1390	0
91	20250319	200800	333449287	1390	1390	1390	1390	0
92	20250319	200700	333449287	1390	1390	1390	1390	18829
93	20250319	200600	333449287	1390	1390	1390	1390	0
94	20250319	200500	333449287	1390	1390	1390	1390	0
95	20250319	200400	333449287	1390	1390	1390	1390	0
96	20250319	200300	333449287	1390	1390	1390	1390	0
97	20250319	200200	333449287	1390	1390	1390	1390	0
98	20250319	200100	333449287	1390	1390	1390	1390	0
99	20250319	200000	333449287	1390	1390	1390	1390	0
100	20250319	195900	333449287	1390	1390	1390	1390	0
101	20250319	195800	333449287	1390	1390	1390	1390	0
102	20250319	195700	333449287	1390	1390	1390	1390	0
103	20250319	195600	333449287	1390	1390	1390	1390	0
104	20250319	195500	333449287	1390	1390	1390	1390	0
105	20250319	195400	333449287	1390	1390	1390	1390	0
106	20250319	195300	333449287	1390	1390	1390	1390	0
107	20250319	195200	333449287	1390	1390	1390	1390	0
108	20250319	195100	333449287	1390	1390	1390	1390	0
109	20250319	195000	333449287	1390	1390	1390	1390	0
110	20250319	194900	333449287	1390	1390	1390	1390	0
111	20250319	194800	333449287	1390	1390	1390	1390	0
112	20250319	194700	333449287	1390	1390	1390	1390	0
113	20250319	194600	333449287	1390	1390	1390	1390	0
114	20250319	194500	333449287	1390	1390	1390	1390	0
115	20250319	194400	333449287	1390	1390	1390	1390	0
116	20250319	194300	333449287	1390	1390	1390	1390	0
117	20250319	194200	333449287	1390	1390	1390	1390	0
118	20250319	194100	333449287	1390	1390	1390	1390	0
119	20250319	194000	333449287	1390	1390	1390	1390	0
120	20250319	193900	333449287	1390	1390	1390	1390	0
121	20250319	193800	333449287	1390	1390	1390	1390	0
122	20250319	193700	333449287	1390	1390	1390	1390	18829
123	20250319	193600	333449287	1390	1390	1390	1390	0
124	20250319	193500	333449287	1390	1390	1390	1390	0
125	20250319	193400	333449287	1390	1390	1390	1390	0
126	20250319	193300	333449287	1390	1390	1390	1390	0
127	20250319	193200	333449287	1390	1390	1390	1390	0
128	20250319	193100	333449287	1390	1390	1390	1390	0
129	20250319	193000	333449287	1390	1390	1390	1390	0
130	20250319	192900	333449287	1390	1390	1390	1390	0
131	20250319	192800	333449287	1390	1390	1390	1390	0
132	20250319	192700	333449287	1390	1390	1390	1390	0
133	20250319	192600	333449287	1390	1390	1390	1390	0
134	20250319	192500	333449287	1390	1390	1390	1390	0
135	20250319	192400	333449287	1390	1390	1390	1390	0
136	20250319	192300	333449287	1390	1390	1390	1390	0
137	20250319	192200	333449287	1390	1390	1390	1390	0
138	20250319	192100	333449287	1390	1390	1390	1390	0
139	20250319	192000	333449287	1390	1390	1390	1390	0
140	20250319	191900	333449287	1390	1390	1390	1390	0
141	20250319	191800	333449287	1390	1390	1390	1390	0
142	20250319	191700	333449287	1390	1390	1390	1390	0
143	20250319	191600	333449287	1390	1390	1390	1390	0
144	20250319	191500	333449287	1390	1390	1390	1390	0
145	20250319	191400	333449287	1390	1390	1390	1390	0
146	20250319	191300	333449287	1390	1390	1390	1390	0
147	20250319	191200	333449287	1390	1390	1390	1390	0
148	20250319	191100	333449287	1390	1390	1390	1390	0
149	20250319	191000	333449287	1390	1390	1390	1390	0
150	20250319	190900	333449287	1390	1390	1390	1390	0
151	20250319	190800	333449287	1390	1390	1390	1390	0
152	20250319	190700	333449287	1390	1390	1390	1390	18829
153	20250319	190600	333449287	1390	1390	1390	1390	0
154	20250319	190500	333449287	1390	1390	1390	1390	0
155	20250319	190400	333449287	1390	1390	1390	1390	0
156	20250319	190300	333449287	1390	1390	1390	1390	0
157	20250319	190200	333449287	1390	1390	1390	1390	0
158	20250319	190100	333449287	1390	1390	1390	1390	0
159	20250319	190000	333449287	1390	1390	1390	1390	0
160	20250319	185900	333449287	1390	1390	1390	1390	0
161	20250319	185800	333449287	1390	1390	1390	1390	0
162	20250319	185700	333449287	1390	1390	1390	1390	0
163	20250319	185600	333449287	1390	1390	1390	1390	0
164	20250319	185500	333449287	1390	1390	1390	1390	0
165	20250319	185400	333449287	1390	1390	1390	1390	0
166	20250319	185300	333449287	1390	1390	1390	1390	0
167	20250319	185200	333449287	1390	1390	1390	1390	0
168	20250319	185100	333449287	1390	1390	1390	1390	0
169	20250319	185000	333449287	1390	1390	1390	1390	0
170	20250319	184900	333449287	1390	1390	1390	1390	0
171	20250319	184800	333449287	1390	1390	1390	1390	0
172	20250319	184700	333449287	1390	1390	1390	1390	0
173	20250319	184600	333449287	1390	1390	1390	1390	0
174	20250319	184500	333449287	1390	1390	1390	1390	0
175	20250319	184400	333449287	1390	1390	1390	1390	0
176	20250319	184300	333449287	1390	1390	1390	1390	0
177	20250319	184200	333449287	1390	1390	1390	1390	0
178	20250319	184100	333449287	1390	1390	1390	1390	0
179	20250319	184000	333449287	1390	1390	1390	1390	0
180	20250319	183900	333449287	1390	1390	1390	1390	0
181	20250319	183800	333449287	1390	1390	1390	1390	0
182	20250319	183700	333449287	1390	1390	1390	1390	18829
183	20250319	183600	333449287	1390	1390	1390	1390	0
184	20250319	183500	333449287	1390	1390	1390	1390	0
185	20250319	183400	333449287	1390	1390	1390	1390	0
186	20250319	183300	333449287	1390	1390	1390	1390	0
187	20250319	183200	333449287	1390	1390	1390	1390	0
188	20250319	183100	333449287	1390	1390	1390	1390	0
189	20250319	183000	333449287	1390	1390	1390	1390	0
190	20250319	182900	333449287	1390	1390	1390	1390	0
191	20250319	182800	333449287	1390	1390	1390	1390	0
192	20250319	182700	333449287	1390	1390	1390	1390	0
193	20250319	182600	333449287	1390	1390	1390	1390	0
194	20250319	182500	333449287	1390	1390	1390	1390	0
195	20250319	182400	333449287	1390	1390	1390	1390	0
196	20250319	182300	333449287	1390	1390	1390	1390	0
197	20250319	182200	333449287	1390	1390	1390	1390	0
198	20250319	182100	333449287	1390	1390	1390	1390	0
199	20250319	182000	333449287	1390	1390	1390	1390	0
200	20250319	181900	333449287	1390	1390	1390	1390	0
201	20250319	181800	333449287	1390	1390	1390	1390	0
202	20250319	181700	333449287	1390	1390	1390	1390	0
203	20250319	181600	333449287	1390	1390	1390	1390	0
204	20250319	181500	333449287	1390	1390	1390	1390	0
205	20250319	181400	333449287	1390	1390	1390	1390	0
206	20250319	181300	333449287	1390	1390	1390	1390	0
207	20250319	181200	333449287	1390	1390	1390	1390	0
208	20250319	181100	333449287	1390	1390	1390	1390	0
209	20250319	181000	333449287	1390	1390	1390	1390	0
210	20250319	180900	333449287	1390	1390	1390	1390	0
211	20250319	180800	333449287	1390	1390	1390	1390	0
212	20250319	180700	333449287	1390	1390	1390	1390	18829
213	20250319	180600	333449287	1390	1390	1390	1390	0
214	20250319	180500	333449287	1390	1390	1390	1390	0
215	20250319	180400	333449287	1390	1390	1390	1390	0
216	20250319	180300	333449287	1390	1390	1390	1390	0
217	20250319	180200	333449287	1390	1390	1390	1390	0
218	20250319	180100	333449287	1390	1390	1390	1390	0
219	20250319	180000	333449287	1390	1390	1390	1390	0
220	20250319	175900	333449287	1390	1390	1390	1390	0
221	20250319	175800	333449287	1390	1390	1390	1390	0
222	20250319	175700	333449287	1390	1390	1390	1390	0
223	20250319	175600	333449287	1390	1390	1390	1390	0
224	20250319	175500	333449287	1390	1390	1390	1390	0
225	20250319	175400	333449287	1390	1390	1390	1390	0
226	20250319	175300	333449287	1390	1390	1390	1390	0
227	20250319	175200	333449287	1390	1390	1390	1390	0
228	20250319	175100	333449287	1390	1390	1390	1390	0
229	20250319	175000	333449287	1390	1390	1390	1390	0
230	20250319	174900	333449287	1390	1390	1390	1390	0
231	20250319	174800	333449287	1390	1390	1390	1390	0
232	20250319	174700	333449287	1390	1390	1390	1390	0
233	20250319	174600	333449287	1390	1390	1390	1390	0
234	20250319	174500	333449287	1390	1390	1390	1390	0
235	20250319	174400	333449287	1390	1390	1390	1390	0
236	20250319	174300	333449287	1390	1390	1390	1390	0
237	20250319	174200	333449287	1390	1390	1390	1390	0
238	20250319	174100	333449287	1390	1390	1390	1390	0
239	20250319	174000	333449287	1390	1390	1390	1390	0
240	20250319	173900	333449287	1390	1390	1390	1390	0
241	20250319	173800	333449287	1390	1390	1390	1390	0
242	20250319	173700	333449287	1390	1390	1390	1390	18829
243	20250319	173600	333449287	1390	1390	1390	1390	0
244	20250319	173500	333449287	1390	1390	1390	1390	0
245	20250319	173400	333449287	1390	1390	1390	1390	0
246	20250319	173300	333449287	1390	1390	1390	1390	0
247	20250319	173200	333449287	1390	1390	1390	1390	0
248	20250319	173100	333449287	1390	1390	1390	1390	0
249	20250319	173000	333449287	1390	1390	1390	1390	0
250	20250319	172900	333449287	1390	1390	1390	1390	0
251	20250319	172800	333449287	1390	1390	1390	1390	0
252	20250319	172700	333449287	1390	1390	1390	1390	0
253	20250319	172600	333449287	1390	1390	1390	1390	0
254	20250319	172500	333449287	1390	1390	1390	1390	0
255	20250319	172400	333449287	1390	1390	1390	1390	0
256	20250319	172300	333449287	1390	1390	1390	1390	0
257	20250319	172200	333449287	1390	1390	1390	1390	0
258	20250319	172100	333449287	1390	1390	1390	1390	0
259	20250319	172000	333449287	1390	1390	1390	1390	0
260	20250319	171900	333449287	1390	1390	1390	1390	0
261	20250319	171800	333449287	1390	1390	1390	1390	0
262	20250319	171700	333449287	1390	1390	1390	1390	0
263	20250319	171600	333449287	1390	1390	1390	1390	0
264	20250319	171500	333449287	1390	1390	1390	1390	0
265	20250319	171400	333449287	1390	1390	1390	1390	0
266	20250319	171300	333449287	1390	1390	1390	1390	0
267	20250319	171200	333449287	1390	1390	1390	1390	0
268	20250319	171100	333449287	1390	1390	1390	1390	0
269	20250319	171000	333449287	1390	1390	1390	1390	0
270	20250319	170900	333449287	1390	1390	1390	1390	0
271	20250319	170800	333449287	1390	1390	1390	1390	0
272	20250319	170700	333449287	1390	1390	1390	1390	18829
273	20250319	170600	333449287	1390	1390	1390	1390	0
274	20250319	170500	333449287	1390	1390	1390	1390	0
275	20250319	170400	333449287	1390	1390	1390	1390	0
276	20250319	170300	333449287	1390	1390	1390	1390	0
277	20250319	170200	333449287	1390	1390	1390	1390	0
278	20250319	170100	333449287	1390	1390	1390	1390	0
279	20250319	170000	333449287	1390	1390	1390	1390	0
280	20250319	165900	333449287	1390	1390	1390	1390	0
281	20250319	165800	333449287	1390	1390	1390	1390	0
282	20250319	165700	333449287	1390	1390	1390	1390	0
283	20250319	165600	333449287	1390	1390	1390	1390	0
284	20250319	165500	333449287	1390	1390	1390	1390	0
285	20250319	165400	333449287	1390	1390	1390	1390	0
286	20250319	165300	333449287	1390	1390	1390	1390	0
287	20250319	165200	333449287	1390	1390	1390	1390	0
288	20250319	165100	333449287	1390	1390	1390	1390	0
289	20250319	165000	333449287	1390	1390	1390	1390	0
290	20250319	164900	333449287	1390	1390	1390	1390	0
291	20250319	164800	333449287	1390	1390	1390	1390	0
292	20250319	164700	333449287	1390	1390	1390	1390	0
293	20250319	164600	333449287	1390	1390	1390	1390	0
294	20250319	164500	333449287	1390	1390	1390	1390	0
295	20250319	164400	333449287	1390	1390	1390	1390	0
296	20250319	164300	333449287	1390	1390	1390	1390	0
297	20250319	164200	333449287	1390	1390	1390	1390	0
298	20250319	164100	333449287	1390	1390	1390	1390	0
299	20250319	164000	333449287	1390	1390	1390	1390	0
300	20250319	163900	333449287	1390	1390	1390	1390	0
301	20250319	163800	333449287	1390	1390	1390	1390	0
302	20250319	163700	333449287	1390	1390	1390	1390	18829
303	20250319	163600	333449287	1390	1390	1390	1390	0
304	20250319	163500	333449287	1390	1390	1390	1390	0
305	20250319	163400	333449287	1390	1390	1390	1390	0
306	20250319	163300	333449287	1390	1390	1390	1390	0
307	20250319	163200	333449287	1390	1390	1390	1390	0
308	20250319	163100	333449287	1390	1390	1390	1390	0
309	20250319	163000	333449287	1390	1390	1390	1390	0
310	20250319	162900	333449287	1390	1390	1390	1390	0
311	20250319	162800	333449287	1390	1390	1390	1390	0
312	20250319	162700	333449287	1390	1390	1390	1390	0
313	20250319	162600	333449287	1390	1390	1390	1390	0
314	20250319	162500	333449287	1390	1390	1390	1390	0
315	20250319	162400	333449287	1390	1390	1390	1390	0
316	20250319	162300	333449287	1390	1390	1390	1390	0
317	20250319	162200	333449287	1390	1390	1390	1390	0
318	20250319	162100	333449287	1390	1390	1390	1390	0
319	20250319	162000	333449287	1390	1390	1390	1390	0
320	20250319	161900	333449287	1390	1390	1390	1390	0
321	20250319	161800	333449287	1390	1390	1390	1390	0
322	20250319	161700	333449287	1390	1390	1390	1390	0
323	20250319	161600	333449287	1390	1390	1390	1390	0
324	20250319	161500	333449287	1390	1390	1390	1390	0
325	20250319	161400	333449287	1390	1390	1390	1390	0
326	20250319	161300	333449287	1390	1390	1390	1390	0
327	20250319	161200	333449287	1390	1390	1390	1390	0
328	20250319	161100	333449287	1390	1390	1390	1390	0
329	20250319	161000	333449287	1390	1390	1390	1390	0
330	20250319	160900	333449287	1390	1390	1390	1390	0
331	20250319	160800	333449287	1390	1390	1390	1390	0
332	20250319	160700	333449287	1390	1390	1390	1390	18829
333	20250319	160600	333449287	1390	1390	1390	1390	0
334	20250319	160500	333449287	1390	1390	1390	1390	0
335	20250319	160400	333449287	1390	1390	1390	1390	0
336	20250319	160300	333449287	1390	1390	1390	1390	0
337	20250319	160200	333449287	1390	1390	1390	1390	0
338	20250319	160100	333449287	1390	1390	1390	1390	0
339	20250319	160000	333449287	1390	1390	1390	1390	0
340	20250319	155900	333449287	1390	1390	1390	1390	0
341	20250319	155800	333449287	1390	1390	1390	1390	0
342	20250319	155700	333449287	1390	1390	1390	1390	0
343	20250319	155600	333449287	1390	1390	1390	1390	0
344	20250319	155500	333449287	1390	1390	1390	1390	0
345	20250319	155400	333449287	1390	1390	1390	1390	0
346	20250319	155300	333449287	1390	1390	1390	1390	0
347	20250319	155200	333449287	1390	1390	1390	1390	0
348	20250319	155100	333449287	1390	1390	1390	1390	0
349	20250319	155000	333449287	1390	1390	1390	1390	0
350	20250319	154900	333449287	1390	1390	1390	1390	0
351	20250319	154800	333449287	1390	1390	1390	1390	0
352	20250319	154700	333449287	1390	1390	1390	1390	0
353	20250319	154600	333449287	1390	1390	1390	1390	0
354	20250319	154500	333449287	1390	1390	1390	1390	0
355	20250319	154400	333449287	1390	1390	1390	1390	0
356	20250319	154300	333449287	1390	1390	1390	1390	0
357	20250319	154200	333449287	1390	1390	1390	1390	0
358	20250319	154100	333449287	1390	1390	1390	1390	0
359	20250319	154000	333449287	1390	1390	1390	1390	0
360	20250319	153900	333449287	1390	1390	1390	1390	0
361	20250319	153800	333449287	1390	1390	1390	1390	0
362	20250319	153700	333449287	1390	1390	1390	1390	18829
363	20250319	153600	333449287	1390	1390	1390	1390	0
364	20250319	153500	333449287	1390	1390	1390	1390	0
365	20250319	153400	333449287	1390	1390	1390	1390	0
366	20250319	153300	333449287	1390	1390	1390	1390	0
367	20250319	153200	333449287	1390	1390	1390	1390	0
368	20250319	153100	333449287	1390	1390	1390	1390	0
369	20250319	153000	333449287	1390	1390	1390	1390	18829
370	20250319	152900	307276977	1388	1388	1388	1388	0
371	20250319	152800	307276977	1388	1388	1388	1388	0
372	20250319	152700	307276977	1388	1388	1388	1388	0
373	20250319	152600	307276977	1388	1388	1388	1388	0
374	20250319	152500	307276977	1388	1388	1388	1388	0
375	20250319	152400	307276977	1388	1388	1388	1388	0
376	20250319	152300	307276977	1388	1388	1388	1388	0
377	20250319	152200	307276977	1388	1388	1388	1388	0
378	20250319	152100	307276977	1388	1388	1388	1388	0
379	20250319	152000	307276977	1388	1388	1388	1388	0
380	20250319	151900	307276977	1388	1387	1388	1387	2778
381	20250319	151800	303423003	1387	1387	1387	1387	1996
382	20250319	151700	300654551	1387	1387	1387	1387	854
383	20250319	151600	299470053	1387	1385	1387	1383	2675
384	20250319	151500	295764070	1384	1382	1384	1382	3215
385	20250319	151400	291317580	1377	1377	1377	1377	0
386	20250319	151300	291317580	1377	1377	1377	1377	400
387	20250319	151200	290766780	1382	1381	1382	1380	1042
388	20250319	151100	289328423	1381	1380	1381	1380	553
389	20250319	151000	288565282	1377	1375	1378	1375	14550
390	20250319	150900	268530522	1377	1374	1377	1374	732
391	20250319	150800	267524055	1377	1377	1377	1377	0
392	20250319	150700	267524055	1377	1377	1377	1377	585
393	20250319	150600	266718510	1378	1378	1378	1378	0
394	20250319	150500	266718510	1378	1378	1378	1378	0
395	20250319	150400	266718510	1378	1378	1378	1378	176
396	20250319	150300	266475982	1378	1373	1378	1373	2064
397	20250319	150200	263641570	1374	1378	1378	1374	162
398	20250319	150100	263418974	1378	1380	1380	1378	1455
399	20250319	150000	261413792	1379	1380	1380	1379	122
400	20250319	145900	261245532	1379	1379	1379	1379	958
401	20250319	145800	259924450	1378	1375	1378	1372	3189
402	20250319	145700	255533947	1375	1375	1375	1375	537
403	20250319	145600	254795572	1377	1375	1377	1375	498
404	20250319	145500	254110026	1376	1374	1376	1374	7459
405	20250319	145400	243855259	1372	1371	1372	1371	3352
406	20250319	145300	239256463	1371	1371	1371	1371	0
407	20250319	145200	239256463	1371	1371	1371	1371	50
408	20250319	145100	239187913	1371	1371	1371	1371	0
409	20250319	145000	239187913	1371	1371	1371	1371	378
410	20250319	144900	238669675	1371	1371	1371	1371	0
411	20250319	144800	238669675	1371	1371	1371	1371	0
412	20250319	144700	238669675	1371	1371	1371	1371	55
413	20250319	144600	238594270	1372	1372	1372	1372	0
414	20250319	144500	238594270	1372	1372	1372	1372	1652
415	20250319	144400	236327726	1372	1371	1372	1371	600
416	20250319	144300	235504803	1371	1371	1371	1371	0
417	20250319	144200	235504803	1371	1371	1371	1371	201
418	20250319	144100	235229232	1371	1371	1371	1371	467
419	20250319	144000	234588975	1370	1370	1370	1370	100
420	20250319	143900	234451975	1370	1369	1370	1369	2729
421	20250319	143800	230713445	1369	1368	1369	1368	1604
422	20250319	143700	228518603	1368	1367	1368	1367	443
423	20250319	143600	227912846	1367	1367	1367	1367	333
424	20250319	143500	227457635	1367	1367	1367	1367	0
425	20250319	143400	227457635	1367	1367	1367	1367	0
426	20250319	143300	227457635	1367	1367	1367	1367	0
427	20250319	143200	227457635	1367	1367	1367	1367	14
428	20250319	143100	227438497	1367	1367	1367	1367	224
429	20250319	143000	227132289	1367	1367	1367	1367	0
430	20250319	142900	227132289	1367	1360	1367	1360	465
431	20250319	142800	226496648	1367	1367	1367	1367	0
432	20250319	142700	226496648	1367	1367	1367	1367	0
433	20250319	142600	226496648	1367	1367	1367	1367	0
434	20250319	142500	226496648	1367	1367	1367	1367	0
435	20250319	142400	226496648	1367	1367	1367	1367	1
436	20250319	142300	226495281	1368	1368	1368	1368	0
437	20250319	142200	226495281	1368	1368	1368	1368	0
438	20250319	142100	226495281	1368	1368	1368	1368	0
439	20250319	142000	226495281	1368	1368	1368	1368	0
440	20250319	141900	226495281	1368	1368	1368	1368	0
441	20250319	141800	226495281	1368	1368	1368	1368	4
442	20250319	141700	226489809	1358	1358	1358	1358	0
443	20250319	141600	226489809	1358	1358	1358	1358	0
444	20250319	141500	226489809	1358	1358	1358	1358	0
445	20250319	141400	226489809	1358	1359	1359	1358	563
446	20250319	141300	225725225	1358	1358	1358	1358	0
447	20250319	141200	225725225	1358	1358	1358	1358	0
448	20250319	141100	225725225	1358	1359	1359	1358	743
449	20250319	141000	224715663	1359	1359	1359	1359	0
450	20250319	140900	224715663	1359	1359	1359	1359	1
451	20250319	140800	224714304	1369	1369	1369	1369	0
452	20250319	140700	224714304	1369	1369	1369	1369	0
453	20250319	140600	224714304	1369	1369	1369	1369	0
454	20250319	140500	224714304	1369	1369	1369	1369	0
455	20250319	140400	224714304	1369	1368	1369	1368	68
456	20250319	140300	224621276	1368	1368	1368	1368	861
457	20250319	140200	223443428	1368	1368	1368	1368	0
458	20250319	140100	223443428	1368	1368	1368	1368	0
459	20250319	140000	223443428	1368	1368	1368	1368	0
460	20250319	135900	223443428	1368	1368	1368	1368	1
461	20250319	135800	223442060	1359	1359	1359	1359	0
462	20250319	135700	223442060	1359	1359	1359	1359	500
463	20250319	135600	222762560	1359	1360	1360	1359	300
464	20250319	135500	222354770	1369	1369	1369	1369	0
465	20250319	135400	222354770	1369	1369	1369	1369	1
466	20250319	135300	222353401	1371	1371	1371	1371	0
467	20250319	135200	222353401	1371	1371	1371	1371	0
468	20250319	135100	222353401	1371	1371	1371	1371	0
469	20250319	135000	222353401	1371	1371	1371	1371	0
470	20250319	134900	222353401	1371	1371	1371	1371	0
471	20250319	134800	222353401	1371	1371	1371	1371	1
472	20250319	134700	222352030	1370	1368	1370	1368	363
473	20250319	134600	221855150	1370	1370	1370	1370	0
474	20250319	134500	221855150	1370	1372	1372	1350	30001
475	20250319	134400	181273232	1376	1376	1376	1376	0
476	20250319	134300	181273232	1376	1376	1377	1376	1422
477	20250319	134200	179316559	1375	1371	1375	1371	505
478	20250319	134100	178622200	1371	1371	1371	1371	1
479	20250319	134000	178620829	1370	1370	1370	1370	3098
480	20250319	133900	174376569	1369	1369	1369	1368	501
481	20250319	133800	173690701	1370	1370	1370	1370	0
482	20250319	133700	173690701	1370	1370	1370	1370	0
483	20250319	133600	173690701	1370	1360	1370	1360	2
484	20250319	133500	173687971	1369	1368	1369	1368	1170
485	20250319	133400	172086741	1369	1369	1369	1369	0
486	20250319	133300	172086741	1369	1369	1369	1369	0
487	20250319	133200	172086741	1369	1368	1369	1368	435
488	20250319	133100	171491227	1364	1364	1364	1364	0
489	20250319	133000	171491227	1364	1363	1364	1363	4917
490	20250319	132900	164786356	1363	1356	1363	1355	2204
491	20250319	132800	161797757	1360	1360	1360	1360	3
492	20250319	132700	161793677	1364	1364	1364	1364	0
493	20250319	132600	161793677	1364	1364	1364	1364	366
494	20250319	132500	161294453	1364	1364	1364	1364	0
495	20250319	132400	161294453	1364	1364	1364	1364	440
496	20250319	132300	160694293	1358	1360	1360	1356	2300
497	20250319	132200	157571229	1367	1367	1367	1367	500
498	20250319	132100	156887729	1368	1368	1368	1368	500
499	20250319	132000	156203729	1364	1361	1364	1361	6254
500	20250319	131900	147681680	1361	1361	1361	1361	3
501	20250319	131800	147677597	1360	1360	1360	1360	97
502	20250319	131700	147545677	1360	1360	1360	1360	0
503	20250319	131600	147545677	1360	1360	1360	1360	0
504	20250319	131500	147545677	1360	1360	1360	1360	0
505	20250319	131400	147545677	1360	1360	1360	1360	569
506	20250319	131300	146771837	1360	1360	1360	1360	0
507	20250319	131200	146771837	1360	1360	1360	1360	0
508	20250319	131100	146771837	1360	1360	1360	1360	0
509	20250319	131000	146771837	1360	1360	1360	1360	1
510	20250319	130900	146770477	1360	1360	1360	1360	383
511	20250319	130800	146249597	1360	1360	1360	1360	0
512	20250319	130700	146249597	1360	1360	1360	1360	0
513	20250319	130600	146249597	1360	1360	1360	1360	0
514	20250319	130500	146249597	1360	1360	1360	1360	0
515	20250319	130400	146249597	1360	1360	1360	1360	0
516	20250319	130300	146249597	1360	1359	1360	1359	349
517	20250319	130200	145775305	1358	1358	1358	1358	73
518	20250319	130100	145676171	1358	1358	1358	1358	1
519	20250319	130000	145674813	1350	1350	1350	1350	0
520	20250319	125900	145674813	1350	1350	1350	1350	3
521	20250319	125800	145670763	1350	1350	1350	1350	0
522	20250319	125700	145670763	1350	1350	1350	1350	0
523	20250319	125600	145670763	1350	1350	1350	1350	560
524	20250319	125500	144914763	1358	1358	1358	1358	1
525	20250319	125400	144913405	1358	1358	1358	1358	0
526	20250319	125300	144913405	1358	1358	1358	1358	0
527	20250319	125200	144913405	1358	1358	1358	1358	0
528	20250319	125100	144913405	1358	1358	1358	1358	0
529	20250319	125000	144913405	1358	1358	1358	1358	0
530	20250319	124900	144913405	1358	1358	1358	1358	0
531	20250319	124800	144913405	1358	1358	1358	1358	0
532	20250319	124700	144913405	1358	1358	1358	1358	286
533	20250319	124600	144525017	1358	1358	1358	1358	0
534	20250319	124500	144525017	1358	1358	1358	1358	0
535	20250319	124400	144525017	1358	1357	1358	1357	560
536	20250319	124300	143764596	1348	1348	1348	1348	0
537	20250319	124200	143764596	1348	1348	1348	1348	0
538	20250319	124100	143764596	1348	1348	1348	1348	0
539	20250319	124000	143764596	1348	1348	1348	1348	0
540	20250319	123900	143764596	1348	1348	1348	1348	0
541	20250319	123800	143764596	1348	1355	1355	1348	81
542	20250319	123700	143655373	1359	1359	1359	1359	0
543	20250319	123600	143655373	1359	1359	1359	1359	0
544	20250319	123500	143655373	1359	1359	1359	1359	0
545	20250319	123400	143655373	1359	1359	1359	1359	0
546	20250319	123300	143655373	1359	1355	1359	1348	1856
547	20250319	123200	141151258	1360	1360	1360	1360	0
548	20250319	123100	141151258	1360	1360	1360	1360	300
549	20250319	123000	140743258	1360	1360	1360	1360	0
550	20250319	122900	140743258	1360	1360	1360	1360	108
551	20250319	122800	140596378	1360	1360	1360	1360	0
552	20250319	122700	140596378	1360	1360	1360	1360	0
553	20250319	122600	140596378	1360	1360	1360	1360	0
554	20250319	122500	140596378	1360	1360	1360	1360	1
555	20250319	122400	140595018	1359	1359	1359	1359	0
556	20250319	122300	140595018	1359	1350	1359	1350	2
557	20250319	122200	140592309	1360	1360	1360	1360	0
558	20250319	122100	140592309	1360	1360	1360	1360	0
559	20250319	122000	140592309	1360	1360	1360	1360	0
560	20250319	121900	140592309	1360	1360	1360	1360	0
561	20250319	121800	140592309	1360	1360	1360	1360	0
562	20250319	121700	140592309	1360	1360	1360	1360	552
563	20250319	121600	139841589	1362	1362	1362	1362	0
564	20250319	121500	139841589	1362	1362	1362	1362	0
565	20250319	121400	139841589	1362	1362	1362	1362	0
566	20250319	121300	139841589	1362	1362	1362	1362	0
567	20250319	121200	139841589	1362	1362	1362	1362	0
568	20250319	121100	139841589	1362	1362	1362	1362	0
569	20250319	121000	139841589	1362	1362	1362	1362	1
570	20250319	120900	139840227	1360	1360	1360	1360	5000
571	20250319	120800	133040227	1362	1362	1362	1362	0
572	20250319	120700	133040227	1362	1362	1362	1362	0
573	20250319	120600	133040227	1362	1362	1362	1362	0
574	20250319	120500	133040227	1362	1362	1362	1362	0
575	20250319	120400	133040227	1362	1362	1362	1362	0
576	20250319	120300	133040227	1362	1362	1362	1362	0
577	20250319	120200	133040227	1362	1362	1362	1362	0
578	20250319	120100	133040227	1362	1362	1362	1362	0
579	20250319	120000	133040227	1362	1362	1362	1362	0
580	20250319	115900	133040227	1362	1362	1362	1362	0
581	20250319	115800	133040227	1362	1362	1362	1362	0
582	20250319	115700	133040227	1362	1362	1362	1362	0
583	20250319	115600	133040227	1362	1362	1362	1362	1
584	20250319	115500	133038865	1361	1361	1361	1361	258
585	20250319	115400	132687727	1361	1361	1361	1361	200
586	20250319	115300	132415527	1361	1361	1361	1361	0
587	20250319	115200	132415527	1361	1361	1361	1361	0
588	20250319	115100	132415527	1361	1361	1361	1361	0
589	20250319	115000	132415527	1361	1361	1361	1361	0
590	20250319	114900	132415527	1361	1361	1361	1361	0
591	20250319	114800	132415527	1361	1361	1361	1361	1274
592	20250319	114700	130681613	1362	1362	1362	1362	0
593	20250319	114600	130681613	1362	1362	1362	1362	14
594	20250319	114500	130662545	1363	1363	1363	1363	0
595	20250319	114400	130662545	1363	1363	1363	1363	0
596	20250319	114300	130662545	1363	1363	1363	1363	0
597	20250319	114200	130662545	1363	1363	1363	1363	0
598	20250319	114100	130662545	1363	1363	1363	1363	0
599	20250319	114000	130662545	1363	1363	1363	1363	0
600	20250319	113900	130662545	1363	1363	1363	1363	0
601	20250319	113800	130662545	1363	1362	1363	1362	2000
602	20250319	113700	127936546	1363	1363	1363	1363	0
603	20250319	113600	127936546	1363	1363	1363	1363	1
604	20250319	113500	127935183	1343	1343	1343	1343	0
605	20250319	113400	127935183	1343	1355	1370	1343	14141
606	20250319	113300	108639493	1355	1355	1355	1355	1
607	20250319	113200	108638138	1349	1349	1349	1349	2000
608	20250319	113100	105940138	1349	1349	1349	1349	0
609	20250319	113000	105940138	1349	1348	1349	1348	716
610	20250319	112900	104974919	1348	1348	1348	1348	1000
611	20250319	112800	103626919	1348	1346	1348	1340	1207
612	20250319	112700	102002181	1345	1348	1348	1345	2747
613	20250319	112600	98301636	1348	1348	1348	1348	0
614	20250319	112500	98301636	1348	1349	1349	1348	1468
615	20250319	112400	96322404	1355	1355	1355	1355	0
616	20250319	112300	96322404	1355	1355	1355	1355	0
617	20250319	112200	96322404	1355	1355	1355	1355	0
618	20250319	112100	96322404	1355	1355	1355	1355	0
619	20250319	112000	96322404	1355	1355	1355	1355	160
620	20250319	111900	96105604	1356	1356	1356	1356	0
621	20250319	111800	96105604	1356	1356	1356	1356	0
622	20250319	111700	96105604	1356	1356	1356	1356	0
623	20250319	111600	96105604	1356	1350	1356	1350	601
624	20250319	111500	95294248	1359	1359	1359	1359	0
625	20250319	111400	95294248	1359	1359	1359	1359	0
626	20250319	111300	95294248	1359	1359	1359	1359	0
627	20250319	111200	95294248	1359	1359	1359	1359	0
628	20250319	111100	95294248	1359	1359	1359	1359	0
629	20250319	111000	95294248	1359	1350	1359	1350	251
630	20250319	110900	94955389	1350	1351	1351	1350	826
631	20250319	110800	93840274	1363	1363	1363	1363	0
632	20250319	110700	93840274	1363	1363	1363	1363	0
633	20250319	110600	93840274	1363	1363	1363	1363	0
634	20250319	110500	93840274	1363	1363	1363	1363	0
635	20250319	110400	93840274	1363	1363	1363	1363	0
636	20250319	110300	93840274	1363	1363	1363	1363	0
637	20250319	110200	93840274	1363	1363	1363	1360	121
638	20250319	110100	93675651	1360	1360	1360	1360	0
639	20250319	110000	93675651	1360	1360	1360	1360	0
640	20250319	105900	93675651	1360	1360	1360	1360	157
641	20250319	105800	93462131	1355	1355	1355	1355	294
642	20250319	105700	93063761	1355	1353	1355	1353	1000
643	20250319	105600	91710491	1353	1353	1353	1353	0
644	20250319	105500	91710491	1353	1352	1353	1352	761
645	20250319	105400	90681384	1352	1350	1352	1350	488
646	20250319	105300	90022131	1344	1344	1344	1344	2001
647	20250319	105200	87332787	1338	1338	1338	1338	5
648	20250319	105100	87326097	1342	1338	1342	1338	1780
649	20250319	105000	84942137	1340	1340	1340	1340	0
650	20250319	104900	84942137	1340	1340	1340	1340	0
651	20250319	104800	84942137	1340	1339	1340	1339	2100
652	20250319	104700	82128637	1338	1338	1338	1338	0
653	20250319	104600	82128637	1338	1338	1338	1338	502
654	20250319	104500	81456961	1338	1338	1338	1338	1
655	20250319	104400	81455623	1340	1340	1340	1340	0
656	20250319	104300	81455623	1340	1340	1340	1340	0
657	20250319	104200	81455623	1340	1340	1340	1340	1000
658	20250319	104100	80115623	1340	1340	1340	1340	75
659	20250319	104000	80015123	1340	1340	1340	1340	4
660	20250319	103900	80009763	1340	1340	1340	1340	0
661	20250319	103800	80009763	1340	1340	1340	1340	0
662	20250319	103700	80009763	1340	1340	1340	1340	300
663	20250319	103600	79607763	1340	1340	1340	1340	0
664	20250319	103500	79607763	1340	1340	1340	1340	0
665	20250319	103400	79607763	1340	1340	1340	1340	0
666	20250319	103300	79607763	1340	1340	1340	1340	134
667	20250319	103200	79428203	1338	1338	1338	1338	0
668	20250319	103100	79428203	1338	1338	1339	1338	3237
669	20250319	103000	75096860	1337	1337	1337	1337	0
670	20250319	102900	75096860	1337	1337	1337	1337	50
671	20250319	102800	75030010	1337	1337	1337	1337	429
672	20250319	102700	74456437	1337	1337	1337	1337	1
673	20250319	102600	74455100	1337	1337	1337	1337	1
674	20250319	102500	74453763	1337	1337	1337	1337	1
675	20250319	102400	74452426	1337	1337	1337	1337	2
676	20250319	102300	74449752	1337	1337	1337	1337	0
677	20250319	102200	74449752	1337	1337	1337	1337	2000
678	20250319	102100	71775752	1337	1337	1337	1337	240
679	20250319	102000	71454872	1337	1337	1337	1337	50
680	20250319	101900	71388022	1337	1337	1337	1337	0
681	20250319	101800	71388022	1337	1337	1337	1337	0
682	20250319	101700	71388022	1337	1337	1337	1337	131
683	20250319	101600	71212875	1337	1330	1337	1330	117
684	20250319	101500	71057202	1338	1338	1338	1338	0
685	20250319	101400	71057202	1338	1338	1338	1338	29
686	20250319	101300	71018400	1338	1338	1338	1338	162
687	20250319	101200	70801644	1338	1338	1338	1338	0
688	20250319	101100	70801644	1338	1338	1338	1338	0
689	20250319	101000	70801644	1338	1338	1338	1338	0
690	20250319	100900	70801644	1338	1338	1338	1338	17
691	20250319	100800	70778898	1338	1338	1338	1338	0
692	20250319	100700	70778898	1338	1338	1338	1338	184
693	20250319	100600	70532706	1330	1330	1330	1330	10031
694	20250319	100500	57191476	1330	1330	1330	1330	0
695	20250319	100400	57191476	1330	1340	1340	1330	9950
696	20250319	100300	43909029	1340	1340	1340	1340	108
697	20250319	100200	43764309	1342	1342	1342	1342	1
698	20250319	100100	43762967	1333	1333	1333	1333	1974
699	20250319	100000	41131625	1332	1335	1335	1332	1233
700	20250319	095900	39488499	1343	1343	1343	1343	98
701	20250319	095800	39356885	1335	1335	1335	1335	1
702	20250319	095700	39355550	1343	1340	1343	1340	249
703	20250319	095600	39021827	1344	1344	1344	1344	0
704	20250319	095500	39021827	1344	1344	1344	1344	0
705	20250319	095400	39021827	1344	1344	1344	1344	0
706	20250319	095300	39021827	1344	1344	1344	1344	2
707	20250319	095200	39019139	1335	1340	1340	1334	28
708	20250319	095100	38981750	1340	1340	1340	1340	946
709	20250319	095000	37714110	1340	1340	1340	1340	55
710	20250319	094900	37640410	1340	1340	1340	1340	0
711	20250319	094800	37640410	1340	1344	1344	1332	4960
712	20250319	094700	31009137	1344	1341	1344	1341	298
713	20250319	094600	30609255	1344	1344	1344	1342	1030
714	20250319	094500	29226277	1355	1355	1355	1355	1
715	20250319	094400	29224922	1355	1354	1355	1354	35
716	20250319	094300	29177498	1355	1355	1355	1355	0
717	20250319	094200	29177498	1355	1355	1355	1355	0
718	20250319	094100	29177498	1355	1355	1355	1355	0
719	20250319	094000	29177498	1355	1355	1355	1355	0
720	20250319	093900	29177498	1355	1355	1355	1355	0
721	20250319	093800	29177498	1355	1355	1355	1355	0
722	20250319	093700	29177498	1355	1355	1355	1355	1
723	20250319	093600	29176143	1352	1353	1353	1352	1200
724	20250319	093500	27552743	1353	1353	1353	1353	0
725	20250319	093400	27552743	1353	1353	1353	1353	0
726	20250319	093300	27552743	1353	1353	1353	1353	0
727	20250319	093200	27552743	1353	1353	1353	1353	0
728	20250319	093100	27552743	1353	1353	1353	1353	0
729	20250319	093000	27552743	1353	1352	1353	1352	1775
730	20250319	092900	25151182	1352	1353	1353	1352	381
731	20250319	092800	24635813	1353	1353	1353	1353	0
732	20250319	092700	24635813	1353	1353	1353	1353	100
733	20250319	092600	24500513	1354	1354	1354	1354	1
734	20250319	092500	24499159	1347	1347	1347	1347	0
735	20250319	092400	24499159	1347	1348	1348	1347	1020
736	20250319	092300	23125209	1348	1349	1349	1348	690
737	20250319	092200	22194479	1350	1351	1351	1350	2326
738	20250319	092100	19052973	1360	1356	1362	1355	645
739	20250319	092000	18178820	1355	1355	1355	1355	54
740	20250319	091900	18105650	1355	1356	1356	1355	250
741	20250319	091800	17766838	1356	1356	1356	1356	1000
742	20250319	091700	16410838	1367	1367	1367	1367	0
743	20250319	091600	16410838	1367	1367	1367	1367	0
744	20250319	091500	16410838	1367	1367	1367	1367	442
745	20250319	091400	15806624	1359	1359	1359	1359	0
746	20250319	091300	15806624	1359	1360	1360	1359	888
747	20250319	091200	14599711	1366	1366	1366	1366	0
748	20250319	091100	14599711	1366	1366	1366	1366	500
749	20250319	091000	13916711	1366	1365	1366	1365	191
750	20250319	090900	13655835	1359	1359	1359	1359	57
751	20250319	090800	13578372	1350	1350	1350	1350	0
752	20250319	090700	13578372	1350	1365	1365	1350	100
753	20250319	090600	13441887	1366	1366	1366	1366	694
754	20250319	090500	12493883	1366	1355	1366	1355	850
755	20250319	090400	11336083	1355	1350	1355	1350	96
756	20250319	090300	11206403	1350	1370	1370	1350	1740
757	20250319	090200	8846131	1372	1372	1372	1372	200
758	20250319	090100	8571731	1378	1378	1378	1378	3
759	20250319	090000	8567597	1379	1366	1379	1351	6282