KissMeData/382900/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	213700	389667990	15090	15090	15090	15090	758
3	20250312	213600	389667990	15090	15090	15090	15090	0
4	20250312	213500	389667990	15090	15090	15090	15090	0
5	20250312	213400	389667990	15090	15090	15090	15090	0
6	20250312	213300	389667990	15090	15090	15090	15090	0
7	20250312	213200	389667990	15090	15090	15090	15090	0
8	20250312	213100	389667990	15090	15090	15090	15090	0
9	20250312	213000	389667990	15090	15090	15090	15090	0
10	20250312	212900	389667990	15090	15090	15090	15090	0
11	20250312	212800	389667990	15090	15090	15090	15090	0
12	20250312	212700	389667990	15090	15090	15090	15090	0
13	20250312	212600	389667990	15090	15090	15090	15090	0
14	20250312	212500	389667990	15090	15090	15090	15090	0
15	20250312	212400	389667990	15090	15090	15090	15090	0
16	20250312	212300	389667990	15090	15090	15090	15090	0
17	20250312	212200	389667990	15090	15090	15090	15090	0
18	20250312	212100	389667990	15090	15090	15090	15090	0
19	20250312	212000	389667990	15090	15090	15090	15090	0
20	20250312	211900	389667990	15090	15090	15090	15090	0
21	20250312	211800	389667990	15090	15090	15090	15090	0
22	20250312	211700	389667990	15090	15090	15090	15090	0
23	20250312	211600	389667990	15090	15090	15090	15090	0
24	20250312	211500	389667990	15090	15090	15090	15090	0
25	20250312	211400	389667990	15090	15090	15090	15090	0
26	20250312	211300	389667990	15090	15090	15090	15090	0
27	20250312	211200	389667990	15090	15090	15090	15090	0
28	20250312	211100	389667990	15090	15090	15090	15090	0
29	20250312	211000	389667990	15090	15090	15090	15090	0
30	20250312	210900	389667990	15090	15090	15090	15090	0
31	20250312	210800	389667990	15090	15090	15090	15090	0
32	20250312	210700	389667990	15090	15090	15090	15090	758
33	20250312	210600	389667990	15090	15090	15090	15090	0
34	20250312	210500	389667990	15090	15090	15090	15090	0
35	20250312	210400	389667990	15090	15090	15090	15090	0
36	20250312	210300	389667990	15090	15090	15090	15090	0
37	20250312	210200	389667990	15090	15090	15090	15090	0
38	20250312	210100	389667990	15090	15090	15090	15090	0
39	20250312	210000	389667990	15090	15090	15090	15090	0
40	20250312	205900	389667990	15090	15090	15090	15090	0
41	20250312	205800	389667990	15090	15090	15090	15090	0
42	20250312	205700	389667990	15090	15090	15090	15090	0
43	20250312	205600	389667990	15090	15090	15090	15090	0
44	20250312	205500	389667990	15090	15090	15090	15090	0
45	20250312	205400	389667990	15090	15090	15090	15090	0
46	20250312	205300	389667990	15090	15090	15090	15090	0
47	20250312	205200	389667990	15090	15090	15090	15090	0
48	20250312	205100	389667990	15090	15090	15090	15090	0
49	20250312	205000	389667990	15090	15090	15090	15090	0
50	20250312	204900	389667990	15090	15090	15090	15090	0
51	20250312	204800	389667990	15090	15090	15090	15090	0
52	20250312	204700	389667990	15090	15090	15090	15090	0
53	20250312	204600	389667990	15090	15090	15090	15090	0
54	20250312	204500	389667990	15090	15090	15090	15090	0
55	20250312	204400	389667990	15090	15090	15090	15090	0
56	20250312	204300	389667990	15090	15090	15090	15090	0
57	20250312	204200	389667990	15090	15090	15090	15090	0
58	20250312	204100	389667990	15090	15090	15090	15090	0
59	20250312	204000	389667990	15090	15090	15090	15090	0
60	20250312	203900	389667990	15090	15090	15090	15090	0
61	20250312	203800	389667990	15090	15090	15090	15090	0
62	20250312	203700	389667990	15090	15090	15090	15090	758
63	20250312	203600	389667990	15090	15090	15090	15090	0
64	20250312	203500	389667990	15090	15090	15090	15090	0
65	20250312	203400	389667990	15090	15090	15090	15090	0
66	20250312	203300	389667990	15090	15090	15090	15090	0
67	20250312	203200	389667990	15090	15090	15090	15090	0
68	20250312	203100	389667990	15090	15090	15090	15090	0
69	20250312	203000	389667990	15090	15090	15090	15090	0
70	20250312	202900	389667990	15090	15090	15090	15090	0
71	20250312	202800	389667990	15090	15090	15090	15090	0
72	20250312	202700	389667990	15090	15090	15090	15090	0
73	20250312	202600	389667990	15090	15090	15090	15090	0
74	20250312	202500	389667990	15090	15090	15090	15090	0
75	20250312	202400	389667990	15090	15090	15090	15090	0
76	20250312	202300	389667990	15090	15090	15090	15090	0
77	20250312	202200	389667990	15090	15090	15090	15090	0
78	20250312	202100	389667990	15090	15090	15090	15090	0
79	20250312	202000	389667990	15090	15090	15090	15090	0
80	20250312	201900	389667990	15090	15090	15090	15090	0
81	20250312	201800	389667990	15090	15090	15090	15090	0
82	20250312	201700	389667990	15090	15090	15090	15090	0
83	20250312	201600	389667990	15090	15090	15090	15090	0
84	20250312	201500	389667990	15090	15090	15090	15090	0
85	20250312	201400	389667990	15090	15090	15090	15090	0
86	20250312	201300	389667990	15090	15090	15090	15090	0
87	20250312	201200	389667990	15090	15090	15090	15090	0
88	20250312	201100	389667990	15090	15090	15090	15090	0
89	20250312	201000	389667990	15090	15090	15090	15090	0
90	20250312	200900	389667990	15090	15090	15090	15090	0
91	20250312	200800	389667990	15090	15090	15090	15090	0
92	20250312	200700	389667990	15090	15090	15090	15090	758
93	20250312	200600	389667990	15090	15090	15090	15090	0
94	20250312	200500	389667990	15090	15090	15090	15090	0
95	20250312	200400	389667990	15090	15090	15090	15090	0
96	20250312	200300	389667990	15090	15090	15090	15090	0
97	20250312	200200	389667990	15090	15090	15090	15090	0
98	20250312	200100	389667990	15090	15090	15090	15090	0
99	20250312	200000	389667990	15090	15090	15090	15090	0
100	20250312	195900	389667990	15090	15090	15090	15090	0
101	20250312	195800	389667990	15090	15090	15090	15090	0
102	20250312	195700	389667990	15090	15090	15090	15090	0
103	20250312	195600	389667990	15090	15090	15090	15090	0
104	20250312	195500	389667990	15090	15090	15090	15090	0
105	20250312	195400	389667990	15090	15090	15090	15090	0
106	20250312	195300	389667990	15090	15090	15090	15090	0
107	20250312	195200	389667990	15090	15090	15090	15090	0
108	20250312	195100	389667990	15090	15090	15090	15090	0
109	20250312	195000	389667990	15090	15090	15090	15090	0
110	20250312	194900	389667990	15090	15090	15090	15090	0
111	20250312	194800	389667990	15090	15090	15090	15090	0
112	20250312	194700	389667990	15090	15090	15090	15090	0
113	20250312	194600	389667990	15090	15090	15090	15090	0
114	20250312	194500	389667990	15090	15090	15090	15090	0
115	20250312	194400	389667990	15090	15090	15090	15090	0
116	20250312	194300	389667990	15090	15090	15090	15090	0
117	20250312	194200	389667990	15090	15090	15090	15090	0
118	20250312	194100	389667990	15090	15090	15090	15090	0
119	20250312	194000	389667990	15090	15090	15090	15090	0
120	20250312	193900	389667990	15090	15090	15090	15090	0
121	20250312	193800	389667990	15090	15090	15090	15090	0
122	20250312	193700	389667990	15090	15090	15090	15090	758
123	20250312	193600	389667990	15090	15090	15090	15090	0
124	20250312	193500	389667990	15090	15090	15090	15090	0
125	20250312	193400	389667990	15090	15090	15090	15090	0
126	20250312	193300	389667990	15090	15090	15090	15090	0
127	20250312	193200	389667990	15090	15090	15090	15090	0
128	20250312	193100	389667990	15090	15090	15090	15090	0
129	20250312	193000	389667990	15090	15090	15090	15090	0
130	20250312	192900	389667990	15090	15090	15090	15090	0
131	20250312	192800	389667990	15090	15090	15090	15090	0
132	20250312	192700	389667990	15090	15090	15090	15090	0
133	20250312	192600	389667990	15090	15090	15090	15090	0
134	20250312	192500	389667990	15090	15090	15090	15090	0
135	20250312	192400	389667990	15090	15090	15090	15090	0
136	20250312	192300	389667990	15090	15090	15090	15090	0
137	20250312	192200	389667990	15090	15090	15090	15090	0
138	20250312	192100	389667990	15090	15090	15090	15090	0
139	20250312	192000	389667990	15090	15090	15090	15090	0
140	20250312	191900	389667990	15090	15090	15090	15090	0
141	20250312	191800	389667990	15090	15090	15090	15090	0
142	20250312	191700	389667990	15090	15090	15090	15090	0
143	20250312	191600	389667990	15090	15090	15090	15090	0
144	20250312	191500	389667990	15090	15090	15090	15090	0
145	20250312	191400	389667990	15090	15090	15090	15090	0
146	20250312	191300	389667990	15090	15090	15090	15090	0
147	20250312	191200	389667990	15090	15090	15090	15090	0
148	20250312	191100	389667990	15090	15090	15090	15090	0
149	20250312	191000	389667990	15090	15090	15090	15090	0
150	20250312	190900	389667990	15090	15090	15090	15090	0
151	20250312	190800	389667990	15090	15090	15090	15090	0
152	20250312	190700	389667990	15090	15090	15090	15090	758
153	20250312	190600	389667990	15090	15090	15090	15090	0
154	20250312	190500	389667990	15090	15090	15090	15090	0
155	20250312	190400	389667990	15090	15090	15090	15090	0
156	20250312	190300	389667990	15090	15090	15090	15090	0
157	20250312	190200	389667990	15090	15090	15090	15090	0
158	20250312	190100	389667990	15090	15090	15090	15090	0
159	20250312	190000	389667990	15090	15090	15090	15090	0
160	20250312	185900	389667990	15090	15090	15090	15090	0
161	20250312	185800	389667990	15090	15090	15090	15090	0
162	20250312	185700	389667990	15090	15090	15090	15090	0
163	20250312	185600	389667990	15090	15090	15090	15090	0
164	20250312	185500	389667990	15090	15090	15090	15090	0
165	20250312	185400	389667990	15090	15090	15090	15090	0
166	20250312	185300	389667990	15090	15090	15090	15090	0
167	20250312	185200	389667990	15090	15090	15090	15090	0
168	20250312	185100	389667990	15090	15090	15090	15090	0
169	20250312	185000	389667990	15090	15090	15090	15090	0
170	20250312	184900	389667990	15090	15090	15090	15090	0
171	20250312	184800	389667990	15090	15090	15090	15090	0
172	20250312	184700	389667990	15090	15090	15090	15090	0
173	20250312	184600	389667990	15090	15090	15090	15090	0
174	20250312	184500	389667990	15090	15090	15090	15090	0
175	20250312	184400	389667990	15090	15090	15090	15090	0
176	20250312	184300	389667990	15090	15090	15090	15090	0
177	20250312	184200	389667990	15090	15090	15090	15090	0
178	20250312	184100	389667990	15090	15090	15090	15090	0
179	20250312	184000	389667990	15090	15090	15090	15090	0
180	20250312	183900	389667990	15090	15090	15090	15090	0
181	20250312	183800	389667990	15090	15090	15090	15090	0
182	20250312	183700	389667990	15090	15090	15090	15090	758
183	20250312	183600	389667990	15090	15090	15090	15090	0
184	20250312	183500	389667990	15090	15090	15090	15090	0
185	20250312	183400	389667990	15090	15090	15090	15090	0
186	20250312	183300	389667990	15090	15090	15090	15090	0
187	20250312	183200	389667990	15090	15090	15090	15090	0
188	20250312	183100	389667990	15090	15090	15090	15090	0
189	20250312	183000	389667990	15090	15090	15090	15090	0
190	20250312	182900	389667990	15090	15090	15090	15090	0
191	20250312	182800	389667990	15090	15090	15090	15090	0
192	20250312	182700	389667990	15090	15090	15090	15090	0
193	20250312	182600	389667990	15090	15090	15090	15090	0
194	20250312	182500	389667990	15090	15090	15090	15090	0
195	20250312	182400	389667990	15090	15090	15090	15090	0
196	20250312	182300	389667990	15090	15090	15090	15090	0
197	20250312	182200	389667990	15090	15090	15090	15090	0
198	20250312	182100	389667990	15090	15090	15090	15090	0
199	20250312	182000	389667990	15090	15090	15090	15090	0
200	20250312	181900	389667990	15090	15090	15090	15090	0
201	20250312	181800	389667990	15090	15090	15090	15090	0
202	20250312	181700	389667990	15090	15090	15090	15090	0
203	20250312	181600	389667990	15090	15090	15090	15090	0
204	20250312	181500	389667990	15090	15090	15090	15090	0
205	20250312	181400	389667990	15090	15090	15090	15090	0
206	20250312	181300	389667990	15090	15090	15090	15090	0
207	20250312	181200	389667990	15090	15090	15090	15090	0
208	20250312	181100	389667990	15090	15090	15090	15090	0
209	20250312	181000	389667990	15090	15090	15090	15090	0
210	20250312	180900	389667990	15090	15090	15090	15090	0
211	20250312	180800	389667990	15090	15090	15090	15090	0
212	20250312	180700	389667990	15090	15090	15090	15090	758
213	20250312	180600	389667990	15090	15090	15090	15090	0
214	20250312	180500	389667990	15090	15090	15090	15090	0
215	20250312	180400	389667990	15090	15090	15090	15090	0
216	20250312	180300	389667990	15090	15090	15090	15090	0
217	20250312	180200	389667990	15090	15090	15090	15090	0
218	20250312	180100	389667990	15090	15090	15090	15090	0
219	20250312	180000	389667990	15090	15090	15090	15090	0
220	20250312	175900	389667990	15090	15090	15090	15090	0
221	20250312	175800	389667990	15090	15090	15090	15090	0
222	20250312	175700	389667990	15090	15090	15090	15090	0
223	20250312	175600	389667990	15090	15090	15090	15090	0
224	20250312	175500	389667990	15090	15090	15090	15090	0
225	20250312	175400	389667990	15090	15090	15090	15090	0
226	20250312	175300	389667990	15090	15090	15090	15090	0
227	20250312	175200	389667990	15090	15090	15090	15090	0
228	20250312	175100	389667990	15090	15090	15090	15090	0
229	20250312	175000	389667990	15090	15090	15090	15090	0
230	20250312	174900	389667990	15090	15090	15090	15090	0
231	20250312	174800	389667990	15090	15090	15090	15090	0
232	20250312	174700	389667990	15090	15090	15090	15090	0
233	20250312	174600	389667990	15090	15090	15090	15090	0
234	20250312	174500	389667990	15090	15090	15090	15090	0
235	20250312	174400	389667990	15090	15090	15090	15090	0
236	20250312	174300	389667990	15090	15090	15090	15090	0
237	20250312	174200	389667990	15090	15090	15090	15090	0
238	20250312	174100	389667990	15090	15090	15090	15090	0
239	20250312	174000	389667990	15090	15090	15090	15090	0
240	20250312	173900	389667990	15090	15090	15090	15090	0
241	20250312	173800	389667990	15090	15090	15090	15090	0
242	20250312	173700	389667990	15090	15090	15090	15090	758
243	20250312	173600	389667990	15090	15090	15090	15090	0
244	20250312	173500	389667990	15090	15090	15090	15090	0
245	20250312	173400	389667990	15090	15090	15090	15090	0
246	20250312	173300	389667990	15090	15090	15090	15090	0
247	20250312	173200	389667990	15090	15090	15090	15090	0
248	20250312	173100	389667990	15090	15090	15090	15090	0
249	20250312	173000	389667990	15090	15090	15090	15090	0
250	20250312	172900	389667990	15090	15090	15090	15090	0
251	20250312	172800	389667990	15090	15090	15090	15090	0
252	20250312	172700	389667990	15090	15090	15090	15090	0
253	20250312	172600	389667990	15090	15090	15090	15090	0
254	20250312	172500	389667990	15090	15090	15090	15090	0
255	20250312	172400	389667990	15090	15090	15090	15090	0
256	20250312	172300	389667990	15090	15090	15090	15090	0
257	20250312	172200	389667990	15090	15090	15090	15090	0
258	20250312	172100	389667990	15090	15090	15090	15090	0
259	20250312	172000	389667990	15090	15090	15090	15090	0
260	20250312	171900	389667990	15090	15090	15090	15090	0
261	20250312	171800	389667990	15090	15090	15090	15090	0
262	20250312	171700	389667990	15090	15090	15090	15090	0
263	20250312	171600	389667990	15090	15090	15090	15090	0
264	20250312	171500	389667990	15090	15090	15090	15090	0
265	20250312	171400	389667990	15090	15090	15090	15090	0
266	20250312	171300	389667990	15090	15090	15090	15090	0
267	20250312	171200	389667990	15090	15090	15090	15090	0
268	20250312	171100	389667990	15090	15090	15090	15090	0
269	20250312	171000	389667990	15090	15090	15090	15090	0
270	20250312	170900	389667990	15090	15090	15090	15090	0
271	20250312	170800	389667990	15090	15090	15090	15090	0
272	20250312	170700	389667990	15090	15090	15090	15090	758
273	20250312	170600	389667990	15090	15090	15090	15090	0
274	20250312	170500	389667990	15090	15090	15090	15090	0
275	20250312	170400	389667990	15090	15090	15090	15090	0
276	20250312	170300	389667990	15090	15090	15090	15090	0
277	20250312	170200	389667990	15090	15090	15090	15090	0
278	20250312	170100	389667990	15090	15090	15090	15090	0
279	20250312	170000	389667990	15090	15090	15090	15090	0
280	20250312	165900	389667990	15090	15090	15090	15090	0
281	20250312	165800	389667990	15090	15090	15090	15090	0
282	20250312	165700	389667990	15090	15090	15090	15090	0
283	20250312	165600	389667990	15090	15090	15090	15090	0
284	20250312	165500	389667990	15090	15090	15090	15090	0
285	20250312	165400	389667990	15090	15090	15090	15090	0
286	20250312	165300	389667990	15090	15090	15090	15090	0
287	20250312	165200	389667990	15090	15090	15090	15090	0
288	20250312	165100	389667990	15090	15090	15090	15090	0
289	20250312	165000	389667990	15090	15090	15090	15090	0
290	20250312	164900	389667990	15090	15090	15090	15090	0
291	20250312	164800	389667990	15090	15090	15090	15090	0
292	20250312	164700	389667990	15090	15090	15090	15090	0
293	20250312	164600	389667990	15090	15090	15090	15090	0
294	20250312	164500	389667990	15090	15090	15090	15090	0
295	20250312	164400	389667990	15090	15090	15090	15090	0
296	20250312	164300	389667990	15090	15090	15090	15090	0
297	20250312	164200	389667990	15090	15090	15090	15090	0
298	20250312	164100	389667990	15090	15090	15090	15090	0
299	20250312	164000	389667990	15090	15090	15090	15090	0
300	20250312	163900	389667990	15090	15090	15090	15090	0
301	20250312	163800	389667990	15090	15090	15090	15090	0
302	20250312	163700	389667990	15090	15090	15090	15090	758
303	20250312	163600	389667990	15090	15090	15090	15090	0
304	20250312	163500	389667990	15090	15090	15090	15090	0
305	20250312	163400	389667990	15090	15090	15090	15090	0
306	20250312	163300	389667990	15090	15090	15090	15090	0
307	20250312	163200	389667990	15090	15090	15090	15090	0
308	20250312	163100	389667990	15090	15090	15090	15090	0
309	20250312	163000	389667990	15090	15090	15090	15090	0
310	20250312	162900	389667990	15090	15090	15090	15090	0
311	20250312	162800	389667990	15090	15090	15090	15090	0
312	20250312	162700	389667990	15090	15090	15090	15090	0
313	20250312	162600	389667990	15090	15090	15090	15090	0
314	20250312	162500	389667990	15090	15090	15090	15090	0
315	20250312	162400	389667990	15090	15090	15090	15090	0
316	20250312	162300	389667990	15090	15090	15090	15090	0
317	20250312	162200	389667990	15090	15090	15090	15090	0
318	20250312	162100	389667990	15090	15090	15090	15090	0
319	20250312	162000	389667990	15090	15090	15090	15090	0
320	20250312	161900	389667990	15090	15090	15090	15090	0
321	20250312	161800	389667990	15090	15090	15090	15090	0
322	20250312	161700	389667990	15090	15090	15090	15090	0
323	20250312	161600	389667990	15090	15090	15090	15090	0
324	20250312	161500	389667990	15090	15090	15090	15090	0
325	20250312	161400	389667990	15090	15090	15090	15090	0
326	20250312	161300	389667990	15090	15090	15090	15090	0
327	20250312	161200	389667990	15090	15090	15090	15090	0
328	20250312	161100	389667990	15090	15090	15090	15090	0
329	20250312	161000	389667990	15090	15090	15090	15090	0
330	20250312	160900	389667990	15090	15090	15090	15090	0
331	20250312	160800	389667990	15090	15090	15090	15090	0
332	20250312	160700	389667990	15090	15090	15090	15090	758
333	20250312	160600	389667990	15090	15090	15090	15090	0
334	20250312	160500	389667990	15090	15090	15090	15090	0
335	20250312	160400	389667990	15090	15090	15090	15090	0
336	20250312	160300	389667990	15090	15090	15090	15090	0
337	20250312	160200	389667990	15090	15090	15090	15090	0
338	20250312	160100	389667990	15090	15090	15090	15090	0
339	20250312	160000	389667990	15090	15090	15090	15090	0
340	20250312	155900	389667990	15090	15090	15090	15090	0
341	20250312	155800	389667990	15090	15090	15090	15090	0
342	20250312	155700	389667990	15090	15090	15090	15090	0
343	20250312	155600	389667990	15090	15090	15090	15090	0
344	20250312	155500	389667990	15090	15090	15090	15090	0
345	20250312	155400	389667990	15090	15090	15090	15090	0
346	20250312	155300	389667990	15090	15090	15090	15090	0
347	20250312	155200	389667990	15090	15090	15090	15090	0
348	20250312	155100	389667990	15090	15090	15090	15090	0
349	20250312	155000	389667990	15090	15090	15090	15090	0
350	20250312	154900	389667990	15090	15090	15090	15090	0
351	20250312	154800	389667990	15090	15090	15090	15090	0
352	20250312	154700	389667990	15090	15090	15090	15090	0
353	20250312	154600	389667990	15090	15090	15090	15090	0
354	20250312	154500	389667990	15090	15090	15090	15090	0
355	20250312	154400	389667990	15090	15090	15090	15090	0
356	20250312	154300	389667990	15090	15090	15090	15090	0
357	20250312	154200	389667990	15090	15090	15090	15090	0
358	20250312	154100	389667990	15090	15090	15090	15090	0
359	20250312	154000	389667990	15090	15090	15090	15090	0
360	20250312	153900	389667990	15090	15090	15090	15090	0
361	20250312	153800	389667990	15090	15090	15090	15090	0
362	20250312	153700	389667990	15090	15090	15090	15090	758
363	20250312	153600	389667990	15090	15090	15090	15090	0
364	20250312	153500	389667990	15090	15090	15090	15090	0
365	20250312	153400	389667990	15090	15090	15090	15090	0
366	20250312	153300	389667990	15090	15090	15090	15090	0
367	20250312	153200	389667990	15090	15090	15090	15090	0
368	20250312	153100	389667990	15090	15090	15090	15090	0
369	20250312	153000	389667990	15090	15090	15090	15090	758
370	20250312	152900	378229770	15020	15020	15020	15020	0
371	20250312	152800	378229770	15020	15020	15020	15020	0
372	20250312	152700	378229770	15020	15020	15020	15020	0
373	20250312	152600	378229770	15020	15020	15020	15020	0
374	20250312	152500	378229770	15020	15020	15020	15020	0
375	20250312	152400	378229770	15020	15020	15020	15020	0
376	20250312	152300	378229770	15020	15020	15020	15020	0
377	20250312	152200	378229770	15020	15020	15020	15020	0
378	20250312	152100	378229770	15020	15020	15020	15020	0
379	20250312	152000	378229770	15020	15020	15020	15020	0
380	20250312	151900	378229770	15020	15030	15030	15020	12
381	20250312	151800	378049490	15030	15060	15080	15030	59
382	20250312	151700	377160650	15050	14980	15050	14980	157
383	20250312	151600	374801000	14980	14980	14980	14960	75
384	20250312	151500	373677960	14980	14980	14980	14980	5
385	20250312	151400	373603060	14980	14980	14980	14980	13
386	20250312	151300	373408320	14980	14980	14980	14980	0
387	20250312	151200	373408320	14980	14980	14980	14980	1
388	20250312	151100	373393340	14960	14960	14960	14950	71
389	20250312	151000	372331790	14960	14960	14960	14960	0
390	20250312	150900	372331790	14960	14960	14960	14960	76
391	20250312	150800	371194830	14980	14980	14980	14980	5
392	20250312	150700	371119930	14980	14980	14980	14980	0
393	20250312	150600	371119930	14980	14980	14980	14980	199
394	20250312	150500	368138910	14960	14960	14960	14960	0
395	20250312	150400	368138910	14960	14960	14960	14960	1
396	20250312	150300	368123950	14950	14950	14950	14950	0
397	20250312	150200	368123950	14950	14950	14950	14950	0
398	20250312	150100	368123950	14950	14950	14950	14950	0
399	20250312	150000	368123950	14950	14950	14950	14950	0
400	20250312	145900	368123950	14950	14950	14950	14950	1
401	20250312	145800	368109000	14950	14980	14980	14930	235
402	20250312	145700	364596140	14950	14960	14980	14950	336
403	20250312	145600	359564320	14930	14930	14930	14930	0
404	20250312	145500	359564320	14930	14930	14940	14930	519
405	20250312	145400	351815510	14940	14950	14950	14940	86
406	20250312	145300	350530650	14940	14940	14940	14940	5
407	20250312	145200	350455950	14970	14970	14970	14970	0
408	20250312	145100	350455950	14970	14970	14970	14970	15
409	20250312	145000	350231400	14920	14920	14920	14920	0
410	20250312	144900	350231400	14920	14920	14920	14920	0
411	20250312	144800	350231400	14920	14920	14920	14920	0
412	20250312	144700	350231400	14920	14910	14920	14910	28
413	20250312	144600	349813910	14930	14930	14930	14930	62
414	20250312	144500	348888250	14910	14910	14910	14910	20
415	20250312	144400	348590050	14910	14930	14930	14910	12
416	20250312	144300	348410910	14920	14930	14930	14920	36
417	20250312	144200	347873490	14980	14980	14980	14980	1
418	20250312	144100	347858510	14940	14960	14960	14940	175
419	20250312	144000	345243190	14960	14960	14960	14960	0
420	20250312	143900	345243190	14960	14980	14980	14960	10
421	20250312	143800	345093450	14960	14960	14960	14960	0
422	20250312	143700	345093450	14960	14960	14960	14960	0
423	20250312	143600	345093450	14960	14960	14960	14960	1
424	20250312	143500	345078490	14950	14950	14950	14950	0
425	20250312	143400	345078490	14950	14970	14970	14950	811
426	20250312	143300	332947990	14970	14980	14980	14970	2
427	20250312	143200	332918040	14980	14990	14990	14980	400
428	20250312	143100	326924280	14990	14990	14990	14990	40
429	20250312	143000	326324680	14990	14990	14990	14990	20
430	20250312	142900	326024880	14990	15000	15000	14990	56
431	20250312	142800	325184890	15000	15020	15020	15000	5
432	20250312	142700	325109830	15030	15030	15030	15030	5
433	20250312	142600	325034680	14990	14990	14990	14990	0
434	20250312	142500	325034680	14990	14990	14990	14990	0
435	20250312	142400	325034680	14990	14990	14990	14990	0
436	20250312	142300	325034680	14990	15030	15030	14990	230
437	20250312	142200	321584630	15010	15010	15010	15010	0
438	20250312	142100	321584630	15010	15010	15010	15010	448
439	20250312	142000	314860150	15010	15020	15020	15010	84
440	20250312	141900	313599110	15020	15020	15020	15020	184
441	20250312	141800	310835430	15030	15030	15030	15030	0
442	20250312	141700	310835430	15030	15030	15030	15030	36
443	20250312	141600	310294350	15030	15030	15030	15030	14
444	20250312	141500	310083930	15030	15040	15040	15030	104
445	20250312	141400	308520790	15050	15050	15050	15050	0
446	20250312	141300	308520790	15050	15070	15070	15050	10
447	20250312	141200	308370190	15030	15055	15055	15030	52
448	20250312	141100	307588580	15030	15030	15030	15030	0
449	20250312	141000	307588580	15030	15030	15030	15030	10
450	20250312	140900	307438280	15040	15040	15040	15040	11
451	20250312	140800	307272840	15000	15000	15000	15000	0
452	20250312	140700	307272840	15000	15000	15000	15000	0
453	20250312	140600	307272840	15000	15000	15000	15000	20
454	20250312	140500	306972840	15000	15040	15040	15000	7
455	20250312	140400	306867600	15040	15040	15040	15040	3
456	20250312	140300	306822480	15000	15000	15000	15000	0
457	20250312	140200	306822480	15000	15000	15000	15000	0
458	20250312	140100	306822480	15000	15050	15050	15000	2250
459	20250312	140000	273025730	15050	15050	15050	15050	0
460	20250312	135900	273025730	15050	15050	15050	15050	46
461	20250312	135800	272333430	15050	15050	15050	15050	10
462	20250312	135700	272182930	15050	15050	15050	15050	14
463	20250312	135600	271972230	15050	15050	15060	15050	55
464	20250312	135500	271144470	15050	15050	15050	15050	4
465	20250312	135400	271084270	15060	15060	15060	15060	0
466	20250312	135300	271084270	15060	15040	15060	15040	419
467	20250312	135200	264778430	15060	15050	15060	15050	73
468	20250312	135100	263679090	15050	15050	15050	15040	502
469	20250312	135000	256124000	15050	15050	15050	15050	10
470	20250312	134900	255973500	15050	15060	15060	15050	151
471	20250312	134800	253700650	15070	15070	15070	15070	20
472	20250312	134700	253399250	15070	15070	15070	15070	37
473	20250312	134600	252841660	15080	15080	15080	15080	0
474	20250312	134500	252841660	15080	15080	15080	15080	0
475	20250312	134400	252841660	15080	15080	15080	15080	0
476	20250312	134300	252841660	15080	15100	15100	15080	809
477	20250312	134200	240635860	15110	15110	15110	15110	0
478	20250312	134100	240635860	15110	15110	15110	15110	159
479	20250312	134000	238233370	15115	15115	15115	15115	0
480	20250312	133900	238233370	15115	15115	15115	15115	0
481	20250312	133800	238233370	15115	15115	15115	15115	0
482	20250312	133700	238233370	15115	15115	15115	15115	0
483	20250312	133600	238233370	15115	15115	15115	15115	5
484	20250312	133500	238157795	15120	15120	15120	15120	10
485	20250312	133400	238006595	15120	15120	15120	15120	0
486	20250312	133300	238006595	15120	15120	15120	15120	0
487	20250312	133200	238006595	15120	15120	15120	15120	42
488	20250312	133100	237371555	15120	15120	15120	15120	0
489	20250312	133000	237371555	15120	15120	15120	15120	0
490	20250312	132900	237371555	15120	15120	15120	15120	1
491	20250312	132800	237356435	15120	15120	15120	15120	0
492	20250312	132700	237356435	15120	15120	15120	15120	0
493	20250312	132600	237356435	15120	15120	15120	15120	0
494	20250312	132500	237356435	15120	15120	15120	15120	0
495	20250312	132400	237356435	15120	15120	15120	15120	0
496	20250312	132300	237356435	15120	15120	15120	15120	0
497	20250312	132200	237356435	15120	15140	15140	15120	217
498	20250312	132100	234075055	15140	15140	15140	15140	0
499	20250312	132000	234075055	15140	15140	15140	15140	0
500	20250312	131900	234075055	15140	15140	15140	15140	0
501	20250312	131800	234075055	15140	15140	15140	15140	0
502	20250312	131700	234075055	15140	15140	15140	15140	190
503	20250312	131600	231198455	15140	15140	15140	15140	0
504	20250312	131500	231198455	15140	15140	15140	15140	0
505	20250312	131400	231198455	15140	15140	15140	15140	30
506	20250312	131300	230744255	15140	15140	15140	15140	2
507	20250312	131200	230713975	15140	15140	15140	15140	43
508	20250312	131100	230062955	15110	15110	15110	15110	365
509	20250312	131000	224547805	15110	15110	15110	15110	0
510	20250312	130900	224547805	15110	15110	15110	15110	0
511	20250312	130800	224547805	15110	15110	15110	15110	0
512	20250312	130700	224547805	15110	15130	15130	15110	755
513	20250312	130600	213133995	15130	15130	15130	15130	0
514	20250312	130500	213133995	15130	15130	15130	15130	583
515	20250312	130400	204313205	15140	15140	15140	15140	0
516	20250312	130300	204313205	15140	15140	15140	15140	36
517	20250312	130200	203768165	15140	15140	15140	15140	0
518	20250312	130100	203768165	15140	15140	15140	15140	0
519	20250312	130000	203768165	15140	15140	15140	15140	1
520	20250312	125900	203753025	15140	15140	15140	15140	0
521	20250312	125800	203753025	15140	15140	15140	15140	0
522	20250312	125700	203753025	15140	15140	15140	15140	5
523	20250312	125600	203677325	15140	15140	15140	15140	2
524	20250312	125500	203647045	15120	15120	15120	15120	300
525	20250312	125400	199111045	15120	15120	15120	15120	79
526	20250312	125300	197916565	15140	15140	15140	15140	0
527	20250312	125200	197916565	15140	15140	15140	15120	4
528	20250312	125100	197856025	15140	15120	15140	15120	106
529	20250312	125000	196253125	15120	15190	15190	15120	10
530	20250312	124900	196101475	15120	15120	15120	15120	30
531	20250312	124800	195647875	15120	15120	15120	15120	21
532	20250312	124700	195330355	15140	15140	15140	15140	4
533	20250312	124600	195269795	15120	15140	15140	15120	2
534	20250312	124500	195239535	15140	15140	15140	15140	0
535	20250312	124400	195239535	15140	15140	15140	15140	0
536	20250312	124300	195239535	15140	15140	15140	15140	0
537	20250312	124200	195239535	15140	15130	15140	15130	10
538	20250312	124100	195088215	15120	15120	15120	15120	0
539	20250312	124000	195088215	15120	15120	15120	15120	0
540	20250312	123900	195088215	15120	15120	15120	15120	0
541	20250312	123800	195088215	15120	15120	15120	15120	100
542	20250312	123700	193576215	15120	15130	15130	15120	2
543	20250312	123600	193545965	15130	15130	15130	15130	5
544	20250312	123500	193470315	15110	15110	15110	15110	0
545	20250312	123400	193470315	15110	15130	15130	15110	6
546	20250312	123300	193379575	15120	15150	15150	15120	491
547	20250312	123200	185946665	15160	15160	15160	15160	329
548	20250312	123100	180959025	15160	15160	15160	15160	0
549	20250312	123000	180959025	15160	15160	15160	15160	0
550	20250312	122900	180959025	15160	15160	15160	15160	0
551	20250312	122800	180959025	15160	15160	15160	15160	0
552	20250312	122700	180959025	15160	15160	15160	15160	0
553	20250312	122600	180959025	15160	15160	15160	15160	0
554	20250312	122500	180959025	15160	15160	15160	15160	0
555	20250312	122400	180959025	15160	15160	15160	15160	11
556	20250312	122300	180792265	15160	15160	15160	15160	0
557	20250312	122200	180792265	15160	15170	15175	15160	115
558	20250312	122100	179047720	15170	15180	15180	15170	181
559	20250312	122000	176300150	15185	15185	15185	15185	0
560	20250312	121900	176300150	15185	15185	15185	15185	1
561	20250312	121800	176284965	15180	15180	15180	15180	0
562	20250312	121700	176284965	15180	15180	15180	15180	0
563	20250312	121600	176284965	15180	15180	15180	15180	0
564	20250312	121500	176284965	15180	15190	15190	15180	32
565	20250312	121400	175799195	15190	15190	15190	15190	292
566	20250312	121300	171363715	15190	15190	15190	15190	0
567	20250312	121200	171363715	15190	15190	15190	15190	0
568	20250312	121100	171363715	15190	15230	15230	15190	296
569	20250312	121000	166864345	15220	15220	15220	15220	0
570	20250312	120900	166864345	15220	15220	15220	15220	0
571	20250312	120800	166864345	15220	15220	15220	15220	0
572	20250312	120700	166864345	15220	15220	15220	15220	0
573	20250312	120600	166864345	15220	15220	15220	15220	0
574	20250312	120500	166864345	15220	15220	15220	15220	0
575	20250312	120400	166864345	15220	15220	15220	15220	0
576	20250312	120300	166864345	15220	15220	15220	15220	0
577	20250312	120200	166864345	15220	15220	15220	15220	0
578	20250312	120100	166864345	15220	15220	15220	15220	0
579	20250312	120000	166864345	15220	15220	15220	15220	0
580	20250312	115900	166864345	15220	15220	15220	15220	2
581	20250312	115800	166833905	15200	15200	15200	15200	23
582	20250312	115700	166484305	15230	15230	15230	15230	0
583	20250312	115600	166484305	15230	15230	15230	15230	0
584	20250312	115500	166484305	15230	15230	15230	15230	0
585	20250312	115400	166484305	15230	15230	15230	15230	0
586	20250312	115300	166484305	15230	15230	15230	15230	0
587	20250312	115200	166484305	15230	15230	15230	15230	0
588	20250312	115100	166484305	15230	15230	15230	15230	0
589	20250312	115000	166484305	15230	15230	15230	15230	4
590	20250312	114900	166423385	15200	15200	15200	15200	5
591	20250312	114800	166347385	15200	15200	15230	15190	9
592	20250312	114700	166210565	15200	15200	15200	15200	278
593	20250312	114600	161984965	15200	15200	15200	15200	0
594	20250312	114500	161984965	15200	15200	15200	15200	0
595	20250312	114400	161984965	15200	15200	15200	15200	0
596	20250312	114300	161984965	15200	15260	15260	15200	2
597	20250312	114200	161954505	15260	15200	15260	15200	10
598	20250312	114100	161802445	15200	15200	15200	15200	7
599	20250312	114000	161696045	15200	15200	15200	15200	0
600	20250312	113900	161696045	15200	15200	15200	15200	0
601	20250312	113800	161696045	15200	15200	15200	15200	0
602	20250312	113700	161696045	15200	15200	15200	15200	5
603	20250312	113600	161620045	15200	15200	15200	15200	0
604	20250312	113500	161620045	15200	15200	15200	15200	16
605	20250312	113400	161376845	15190	15190	15190	15190	0
606	20250312	113300	161376845	15190	15190	15190	15190	0
607	20250312	113200	161376845	15190	15220	15220	15190	1285
608	20250312	113100	141851075	15220	15220	15220	15220	5
609	20250312	113000	141774975	15260	15260	15260	15260	0
610	20250312	112900	141774975	15260	15260	15260	15260	0
611	20250312	112800	141774975	15260	15260	15260	15260	0
612	20250312	112700	141774975	15260	15260	15260	15260	0
613	20250312	112600	141774975	15260	15220	15260	15220	2
614	20250312	112500	141744495	15270	15270	15270	15270	0
615	20250312	112400	141744495	15270	15270	15270	15270	0
616	20250312	112300	141744495	15270	15270	15270	15270	0
617	20250312	112200	141744495	15270	15270	15270	15270	0
618	20250312	112100	141744495	15270	15270	15270	15270	0
619	20250312	112000	141744495	15270	15270	15270	15270	1
620	20250312	111900	141729225	15260	15260	15260	15260	161
621	20250312	111800	139272365	15210	15210	15210	15210	4
622	20250312	111700	139211525	15250	15250	15250	15250	0
623	20250312	111600	139211525	15250	15250	15250	15250	0
624	20250312	111500	139211525	15250	15250	15250	15250	236
625	20250312	111400	135612525	15250	15240	15250	15240	308
626	20250312	111300	130917055	15200	15240	15240	15200	10
627	20250312	111200	130764735	15230	15240	15240	15230	4
628	20250312	111100	130703795	15220	15240	15240	15220	4
629	20250312	111000	130642875	15240	15240	15240	15240	3
630	20250312	110900	130597155	15240	15240	15240	15240	0
631	20250312	110800	130597155	15240	15240	15240	15240	0
632	20250312	110700	130597155	15240	15240	15240	15240	0
633	20250312	110600	130597155	15240	15240	15240	15240	0
634	20250312	110500	130597155	15240	15240	15240	15240	0
635	20250312	110400	130597155	15240	15240	15240	15240	2
636	20250312	110300	130566675	15240	15240	15240	15240	95
637	20250312	110200	129118875	15190	15190	15190	15190	0
638	20250312	110100	129118875	15190	15190	15190	15190	0
639	20250312	110000	129118875	15190	15190	15190	15190	130
640	20250312	105900	127144175	15190	15215	15215	15190	42
641	20250312	105800	126505995	15190	15190	15190	15190	0
642	20250312	105700	126505995	15190	15190	15190	15190	0
643	20250312	105600	126505995	15190	15190	15190	15190	0
644	20250312	105500	126505995	15190	15190	15190	15190	0
645	20250312	105400	126505995	15190	15190	15190	15190	0
646	20250312	105300	126505995	15190	15190	15190	15190	0
647	20250312	105200	126505995	15190	15190	15190	15190	0
648	20250312	105100	126505995	15190	15190	15190	15190	0
649	20250312	105000	126505995	15190	15190	15190	15190	0
650	20250312	104900	126505995	15190	15190	15190	15190	0
651	20250312	104800	126505995	15190	15215	15215	15190	100
652	20250312	104700	124986570	15190	15190	15190	15190	0
653	20250312	104600	124986570	15190	15190	15190	15190	0
654	20250312	104500	124986570	15190	15190	15190	15190	0
655	20250312	104400	124986570	15190	15190	15190	15190	0
656	20250312	104300	124986570	15190	15190	15190	15190	0
657	20250312	104200	124986570	15190	15190	15190	15190	0
658	20250312	104100	124986570	15190	15190	15190	15190	0
659	20250312	104000	124986570	15190	15200	15240	15190	5
660	20250312	103900	124910500	15190	15200	15200	15190	8
661	20250312	103800	124788910	15240	15240	15240	15240	8
662	20250312	103700	124666990	15190	15190	15190	15190	0
663	20250312	103600	124666990	15190	15240	15240	15190	12
664	20250312	103500	124484360	15240	15240	15240	15240	10
665	20250312	103400	124331960	15200	15200	15200	15200	0
666	20250312	103300	124331960	15200	15200	15200	15200	137
667	20250312	103200	122249560	15180	15200	15200	15180	1213
668	20250312	103100	103816610	15240	15200	15240	15200	4
669	20250312	103000	103755770	15200	15200	15200	15200	67
670	20250312	102900	102737370	15190	15240	15240	15190	56
671	20250312	102800	101886430	15190	15190	15190	15190	0
672	20250312	102700	101886430	15190	15190	15240	15190	932
673	20250312	102600	87688120	15180	15180	15180	15180	0
674	20250312	102500	87688120	15180	15180	15180	15180	0
675	20250312	102400	87688120	15180	15180	15180	15180	3
676	20250312	102300	87642580	15180	15180	15240	15180	18
677	20250312	102200	87368400	15240	15240	15240	15240	0
678	20250312	102100	87368400	15240	15240	15240	15240	1
679	20250312	102000	87353160	15180	15180	15180	15180	0
680	20250312	101900	87353160	15180	15180	15180	15180	0
681	20250312	101800	87353160	15180	15240	15240	15180	309
682	20250312	101700	82660800	15230	15230	15230	15230	0
683	20250312	101600	82660800	15230	15230	15230	15230	3
684	20250312	101500	82615110	15180	15180	15180	15180	0
685	20250312	101400	82615110	15180	15180	15180	15180	0
686	20250312	101300	82615110	15180	15180	15180	15180	25
687	20250312	101200	82235610	15180	15180	15180	15180	7
688	20250312	101100	82129350	15180	15180	15180	15180	0
689	20250312	101000	82129350	15180	15180	15180	15180	0
690	20250312	100900	82129350	15180	15190	15190	15180	80
691	20250312	100800	80914820	15230	15230	15230	15230	3
692	20250312	100700	80869130	15230	15180	15230	15180	46
693	20250312	100600	80170100	15190	15190	15190	15180	121
694	20250312	100500	78332120	15190	15190	15190	15190	0
695	20250312	100400	78332120	15190	15260	15260	15190	43
696	20250312	100300	77676160	15190	15260	15260	15190	73
697	20250312	100200	76566870	15260	15260	15260	15260	0
698	20250312	100100	76566870	15260	15200	15260	15190	91
699	20250312	100000	75181620	15200	15200	15200	15200	20
700	20250312	095900	74877620	15200	15200	15200	15200	87
701	20250312	095800	73555220	15200	15200	15200	15200	0
702	20250312	095700	73555220	15200	15220	15220	15200	30
703	20250312	095600	73098910	15200	15200	15200	15200	0
704	20250312	095500	73098910	15200	15260	15260	15200	2
705	20250312	095400	73068450	15220	15220	15220	15220	1
706	20250312	095300	73053230	15200	15220	15220	15200	31
707	20250312	095200	72582010	15200	15200	15200	15200	0
708	20250312	095100	72582010	15200	15200	15200	15200	131
709	20250312	095000	70590810	15200	15230	15270	15200	626
710	20250312	094900	61065640	15280	15280	15280	15280	17
711	20250312	094800	60805880	15280	15280	15280	15280	0
712	20250312	094700	60805880	15280	15280	15280	15280	0
713	20250312	094600	60805880	15280	15280	15280	15280	1
714	20250312	094500	60790600	15300	15230	15300	15230	21
715	20250312	094400	60470700	15280	15230	15280	15230	10
716	20250312	094300	60317950	15230	15230	15230	15230	0
717	20250312	094200	60317950	15230	15230	15230	15230	1
718	20250312	094100	60302720	15220	15220	15220	15220	0
719	20250312	094000	60302720	15220	15220	15220	15220	0
720	20250312	093900	60302720	15220	15220	15300	15220	159
721	20250312	093800	57882550	15300	15300	15300	15300	1
722	20250312	093700	57867250	15300	15240	15300	15240	2
723	20250312	093600	57836710	15230	15250	15250	15230	373
724	20250312	093500	52151430	15250	15250	15250	15250	0
725	20250312	093400	52151430	15250	15240	15250	15240	5
726	20250312	093300	52075220	15230	15230	15230	15230	5
727	20250312	093200	51999070	15220	15220	15220	15220	0
728	20250312	093100	51999070	15220	15220	15220	15220	0
729	20250312	093000	51999070	15220	15220	15220	15220	0
730	20250312	092900	51999070	15220	15220	15220	15220	0
731	20250312	092800	51999070	15220	15220	15220	15220	81
732	20250312	092700	50766250	15200	15200	15200	15200	1
733	20250312	092600	50751050	15250	15300	15300	15250	16
734	20250312	092500	50506750	15300	15300	15300	15300	40
735	20250312	092400	49894750	15300	15290	15300	15290	77
736	20250312	092300	48717400	15200	15200	15200	15200	0
737	20250312	092200	48717400	15200	15200	15200	15200	0
738	20250312	092100	48717400	15200	15200	15200	15200	0
739	20250312	092000	48717400	15200	15200	15200	15200	35
740	20250312	091900	48185400	15200	15200	15200	15200	500
741	20250312	091800	40585400	15280	15280	15280	15280	2
742	20250312	091700	40554840	15280	15280	15280	15280	0
743	20250312	091600	40554840	15280	15280	15280	15280	0
744	20250312	091500	40554840	15280	15280	15280	15280	38
745	20250312	091400	39974200	15250	15240	15250	15240	450
746	20250312	091300	33113700	15240	15240	15240	15240	0
747	20250312	091200	33113700	15240	15180	15240	15180	114
748	20250312	091100	31382280	15190	15180	15190	15180	231
749	20250312	091000	27873700	15185	15200	15200	15185	125
750	20250312	090900	25974900	15190	15190	15190	15190	0
751	20250312	090800	25974900	15190	15190	15190	15190	0
752	20250312	090700	25974900	15190	15210	15210	15190	225
753	20250312	090600	22555100	15210	15220	15220	15210	520
754	20250312	090500	14645300	15220	15220	15220	15220	8
755	20250312	090400	14523540	15310	15220	15310	15220	44
756	20250312	090300	13851160	15310	15310	15370	15265	462
757	20250312	090200	6776380	15370	15370	15370	15370	0
758	20250312	090100	6776380	15370	15230	15390	15230	429
759	20250312	090000	196820	15140	15140	15140	15140	13