KissMeData/462350/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214600	536681705	18700	18700	18700	18700	1072
3	20250327	214500	536681705	18700	18700	18700	18700	0
4	20250327	214400	536681705	18700	18700	18700	18700	0
5	20250327	214300	536681705	18700	18700	18700	18700	0
6	20250327	214200	536681705	18700	18700	18700	18700	0
7	20250327	214100	536681705	18700	18700	18700	18700	0
8	20250327	214000	536681705	18700	18700	18700	18700	0
9	20250327	213900	536681705	18700	18700	18700	18700	0
10	20250327	213800	536681705	18700	18700	18700	18700	0
11	20250327	213700	536681705	18700	18700	18700	18700	0
12	20250327	213600	536681705	18700	18700	18700	18700	0
13	20250327	213500	536681705	18700	18700	18700	18700	0
14	20250327	213400	536681705	18700	18700	18700	18700	0
15	20250327	213300	536681705	18700	18700	18700	18700	0
16	20250327	213200	536681705	18700	18700	18700	18700	0
17	20250327	213100	536681705	18700	18700	18700	18700	0
18	20250327	213000	536681705	18700	18700	18700	18700	0
19	20250327	212900	536681705	18700	18700	18700	18700	0
20	20250327	212800	536681705	18700	18700	18700	18700	0
21	20250327	212700	536681705	18700	18700	18700	18700	0
22	20250327	212600	536681705	18700	18700	18700	18700	0
23	20250327	212500	536681705	18700	18700	18700	18700	0
24	20250327	212400	536681705	18700	18700	18700	18700	0
25	20250327	212300	536681705	18700	18700	18700	18700	0
26	20250327	212200	536681705	18700	18700	18700	18700	0
27	20250327	212100	536681705	18700	18700	18700	18700	0
28	20250327	212000	536681705	18700	18700	18700	18700	0
29	20250327	211900	536681705	18700	18700	18700	18700	0
30	20250327	211800	536681705	18700	18700	18700	18700	0
31	20250327	211700	536681705	18700	18700	18700	18700	0
32	20250327	211600	536681705	18700	18700	18700	18700	1072
33	20250327	211500	536681705	18700	18700	18700	18700	0
34	20250327	211400	536681705	18700	18700	18700	18700	0
35	20250327	211300	536681705	18700	18700	18700	18700	0
36	20250327	211200	536681705	18700	18700	18700	18700	0
37	20250327	211100	536681705	18700	18700	18700	18700	0
38	20250327	211000	536681705	18700	18700	18700	18700	0
39	20250327	210900	536681705	18700	18700	18700	18700	0
40	20250327	210800	536681705	18700	18700	18700	18700	0
41	20250327	210700	536681705	18700	18700	18700	18700	0
42	20250327	210600	536681705	18700	18700	18700	18700	0
43	20250327	210500	536681705	18700	18700	18700	18700	0
44	20250327	210400	536681705	18700	18700	18700	18700	0
45	20250327	210300	536681705	18700	18700	18700	18700	0
46	20250327	210200	536681705	18700	18700	18700	18700	0
47	20250327	210100	536681705	18700	18700	18700	18700	0
48	20250327	210000	536681705	18700	18700	18700	18700	0
49	20250327	205900	536681705	18700	18700	18700	18700	0
50	20250327	205800	536681705	18700	18700	18700	18700	0
51	20250327	205700	536681705	18700	18700	18700	18700	0
52	20250327	205600	536681705	18700	18700	18700	18700	0
53	20250327	205500	536681705	18700	18700	18700	18700	0
54	20250327	205400	536681705	18700	18700	18700	18700	0
55	20250327	205300	536681705	18700	18700	18700	18700	0
56	20250327	205200	536681705	18700	18700	18700	18700	0
57	20250327	205100	536681705	18700	18700	18700	18700	0
58	20250327	205000	536681705	18700	18700	18700	18700	0
59	20250327	204900	536681705	18700	18700	18700	18700	0
60	20250327	204800	536681705	18700	18700	18700	18700	0
61	20250327	204700	536681705	18700	18700	18700	18700	0
62	20250327	204600	536681705	18700	18700	18700	18700	1072
63	20250327	204500	536681705	18700	18700	18700	18700	0
64	20250327	204400	536681705	18700	18700	18700	18700	0
65	20250327	204300	536681705	18700	18700	18700	18700	0
66	20250327	204200	536681705	18700	18700	18700	18700	0
67	20250327	204100	536681705	18700	18700	18700	18700	0
68	20250327	204000	536681705	18700	18700	18700	18700	0
69	20250327	203900	536681705	18700	18700	18700	18700	0
70	20250327	203800	536681705	18700	18700	18700	18700	0
71	20250327	203700	536681705	18700	18700	18700	18700	0
72	20250327	203600	536681705	18700	18700	18700	18700	0
73	20250327	203500	536681705	18700	18700	18700	18700	0
74	20250327	203400	536681705	18700	18700	18700	18700	0
75	20250327	203300	536681705	18700	18700	18700	18700	0
76	20250327	203200	536681705	18700	18700	18700	18700	0
77	20250327	203100	536681705	18700	18700	18700	18700	0
78	20250327	203000	536681705	18700	18700	18700	18700	0
79	20250327	202900	536681705	18700	18700	18700	18700	0
80	20250327	202800	536681705	18700	18700	18700	18700	0
81	20250327	202700	536681705	18700	18700	18700	18700	0
82	20250327	202600	536681705	18700	18700	18700	18700	0
83	20250327	202500	536681705	18700	18700	18700	18700	0
84	20250327	202400	536681705	18700	18700	18700	18700	0
85	20250327	202300	536681705	18700	18700	18700	18700	0
86	20250327	202200	536681705	18700	18700	18700	18700	0
87	20250327	202100	536681705	18700	18700	18700	18700	0
88	20250327	202000	536681705	18700	18700	18700	18700	0
89	20250327	201900	536681705	18700	18700	18700	18700	0
90	20250327	201800	536681705	18700	18700	18700	18700	0
91	20250327	201700	536681705	18700	18700	18700	18700	0
92	20250327	201600	536681705	18700	18700	18700	18700	1072
93	20250327	201500	536681705	18700	18700	18700	18700	0
94	20250327	201400	536681705	18700	18700	18700	18700	0
95	20250327	201300	536681705	18700	18700	18700	18700	0
96	20250327	201200	536681705	18700	18700	18700	18700	0
97	20250327	201100	536681705	18700	18700	18700	18700	0
98	20250327	201000	536681705	18700	18700	18700	18700	0
99	20250327	200900	536681705	18700	18700	18700	18700	0
100	20250327	200800	536681705	18700	18700	18700	18700	0
101	20250327	200700	536681705	18700	18700	18700	18700	0
102	20250327	200600	536681705	18700	18700	18700	18700	0
103	20250327	200500	536681705	18700	18700	18700	18700	0
104	20250327	200400	536681705	18700	18700	18700	18700	0
105	20250327	200300	536681705	18700	18700	18700	18700	0
106	20250327	200200	536681705	18700	18700	18700	18700	0
107	20250327	200100	536681705	18700	18700	18700	18700	0
108	20250327	200000	536681705	18700	18700	18700	18700	0
109	20250327	195900	536681705	18700	18700	18700	18700	0
110	20250327	195800	536681705	18700	18700	18700	18700	0
111	20250327	195700	536681705	18700	18700	18700	18700	0
112	20250327	195600	536681705	18700	18700	18700	18700	0
113	20250327	195500	536681705	18700	18700	18700	18700	0
114	20250327	195400	536681705	18700	18700	18700	18700	0
115	20250327	195300	536681705	18700	18700	18700	18700	0
116	20250327	195200	536681705	18700	18700	18700	18700	0
117	20250327	195100	536681705	18700	18700	18700	18700	0
118	20250327	195000	536681705	18700	18700	18700	18700	0
119	20250327	194900	536681705	18700	18700	18700	18700	0
120	20250327	194800	536681705	18700	18700	18700	18700	0
121	20250327	194700	536681705	18700	18700	18700	18700	0
122	20250327	194600	536681705	18700	18700	18700	18700	1072
123	20250327	194500	536681705	18700	18700	18700	18700	0
124	20250327	194400	536681705	18700	18700	18700	18700	0
125	20250327	194300	536681705	18700	18700	18700	18700	0
126	20250327	194200	536681705	18700	18700	18700	18700	0
127	20250327	194100	536681705	18700	18700	18700	18700	0
128	20250327	194000	536681705	18700	18700	18700	18700	0
129	20250327	193900	536681705	18700	18700	18700	18700	0
130	20250327	193800	536681705	18700	18700	18700	18700	0
131	20250327	193700	536681705	18700	18700	18700	18700	0
132	20250327	193600	536681705	18700	18700	18700	18700	0
133	20250327	193500	536681705	18700	18700	18700	18700	0
134	20250327	193400	536681705	18700	18700	18700	18700	0
135	20250327	193300	536681705	18700	18700	18700	18700	0
136	20250327	193200	536681705	18700	18700	18700	18700	0
137	20250327	193100	536681705	18700	18700	18700	18700	0
138	20250327	193000	536681705	18700	18700	18700	18700	0
139	20250327	192900	536681705	18700	18700	18700	18700	0
140	20250327	192800	536681705	18700	18700	18700	18700	0
141	20250327	192700	536681705	18700	18700	18700	18700	0
142	20250327	192600	536681705	18700	18700	18700	18700	0
143	20250327	192500	536681705	18700	18700	18700	18700	0
144	20250327	192400	536681705	18700	18700	18700	18700	0
145	20250327	192300	536681705	18700	18700	18700	18700	0
146	20250327	192200	536681705	18700	18700	18700	18700	0
147	20250327	192100	536681705	18700	18700	18700	18700	0
148	20250327	192000	536681705	18700	18700	18700	18700	0
149	20250327	191900	536681705	18700	18700	18700	18700	0
150	20250327	191800	536681705	18700	18700	18700	18700	0
151	20250327	191700	536681705	18700	18700	18700	18700	0
152	20250327	191600	536681705	18700	18700	18700	18700	1072
153	20250327	191500	536681705	18700	18700	18700	18700	0
154	20250327	191400	536681705	18700	18700	18700	18700	0
155	20250327	191300	536681705	18700	18700	18700	18700	0
156	20250327	191200	536681705	18700	18700	18700	18700	0
157	20250327	191100	536681705	18700	18700	18700	18700	0
158	20250327	191000	536681705	18700	18700	18700	18700	0
159	20250327	190900	536681705	18700	18700	18700	18700	0
160	20250327	190800	536681705	18700	18700	18700	18700	0
161	20250327	190700	536681705	18700	18700	18700	18700	0
162	20250327	190600	536681705	18700	18700	18700	18700	0
163	20250327	190500	536681705	18700	18700	18700	18700	0
164	20250327	190400	536681705	18700	18700	18700	18700	0
165	20250327	190300	536681705	18700	18700	18700	18700	0
166	20250327	190200	536681705	18700	18700	18700	18700	0
167	20250327	190100	536681705	18700	18700	18700	18700	0
168	20250327	190000	536681705	18700	18700	18700	18700	0
169	20250327	185900	536681705	18700	18700	18700	18700	0
170	20250327	185800	536681705	18700	18700	18700	18700	0
171	20250327	185700	536681705	18700	18700	18700	18700	0
172	20250327	185600	536681705	18700	18700	18700	18700	0
173	20250327	185500	536681705	18700	18700	18700	18700	0
174	20250327	185400	536681705	18700	18700	18700	18700	0
175	20250327	185300	536681705	18700	18700	18700	18700	0
176	20250327	185200	536681705	18700	18700	18700	18700	0
177	20250327	185100	536681705	18700	18700	18700	18700	0
178	20250327	185000	536681705	18700	18700	18700	18700	0
179	20250327	184900	536681705	18700	18700	18700	18700	0
180	20250327	184800	536681705	18700	18700	18700	18700	0
181	20250327	184700	536681705	18700	18700	18700	18700	0
182	20250327	184600	536681705	18700	18700	18700	18700	1072
183	20250327	184500	536681705	18700	18700	18700	18700	0
184	20250327	184400	536681705	18700	18700	18700	18700	0
185	20250327	184300	536681705	18700	18700	18700	18700	0
186	20250327	184200	536681705	18700	18700	18700	18700	0
187	20250327	184100	536681705	18700	18700	18700	18700	0
188	20250327	184000	536681705	18700	18700	18700	18700	0
189	20250327	183900	536681705	18700	18700	18700	18700	0
190	20250327	183800	536681705	18700	18700	18700	18700	0
191	20250327	183700	536681705	18700	18700	18700	18700	0
192	20250327	183600	536681705	18700	18700	18700	18700	0
193	20250327	183500	536681705	18700	18700	18700	18700	0
194	20250327	183400	536681705	18700	18700	18700	18700	0
195	20250327	183300	536681705	18700	18700	18700	18700	0
196	20250327	183200	536681705	18700	18700	18700	18700	0
197	20250327	183100	536681705	18700	18700	18700	18700	0
198	20250327	183000	536681705	18700	18700	18700	18700	0
199	20250327	182900	536681705	18700	18700	18700	18700	0
200	20250327	182800	536681705	18700	18700	18700	18700	0
201	20250327	182700	536681705	18700	18700	18700	18700	0
202	20250327	182600	536681705	18700	18700	18700	18700	0
203	20250327	182500	536681705	18700	18700	18700	18700	0
204	20250327	182400	536681705	18700	18700	18700	18700	0
205	20250327	182300	536681705	18700	18700	18700	18700	0
206	20250327	182200	536681705	18700	18700	18700	18700	0
207	20250327	182100	536681705	18700	18700	18700	18700	0
208	20250327	182000	536681705	18700	18700	18700	18700	0
209	20250327	181900	536681705	18700	18700	18700	18700	0
210	20250327	181800	536681705	18700	18700	18700	18700	0
211	20250327	181700	536681705	18700	18700	18700	18700	0
212	20250327	181600	536681705	18700	18700	18700	18700	1072
213	20250327	181500	536681705	18700	18700	18700	18700	0
214	20250327	181400	536681705	18700	18700	18700	18700	0
215	20250327	181300	536681705	18700	18700	18700	18700	0
216	20250327	181200	536681705	18700	18700	18700	18700	0
217	20250327	181100	536681705	18700	18700	18700	18700	0
218	20250327	181000	536681705	18700	18700	18700	18700	0
219	20250327	180900	536681705	18700	18700	18700	18700	0
220	20250327	180800	536681705	18700	18700	18700	18700	0
221	20250327	180700	536681705	18700	18700	18700	18700	0
222	20250327	180600	536681705	18700	18700	18700	18700	0
223	20250327	180500	536681705	18700	18700	18700	18700	0
224	20250327	180400	536681705	18700	18700	18700	18700	0
225	20250327	180300	536681705	18700	18700	18700	18700	0
226	20250327	180200	536681705	18700	18700	18700	18700	0
227	20250327	180100	536681705	18700	18700	18700	18700	0
228	20250327	180000	536681705	18700	18700	18700	18700	0
229	20250327	175900	536681705	18700	18700	18700	18700	0
230	20250327	175800	536681705	18700	18700	18700	18700	0
231	20250327	175700	536681705	18700	18700	18700	18700	0
232	20250327	175600	536681705	18700	18700	18700	18700	0
233	20250327	175500	536681705	18700	18700	18700	18700	0
234	20250327	175400	536681705	18700	18700	18700	18700	0
235	20250327	175300	536681705	18700	18700	18700	18700	0
236	20250327	175200	536681705	18700	18700	18700	18700	0
237	20250327	175100	536681705	18700	18700	18700	18700	0
238	20250327	175000	536681705	18700	18700	18700	18700	0
239	20250327	174900	536681705	18700	18700	18700	18700	0
240	20250327	174800	536681705	18700	18700	18700	18700	0
241	20250327	174700	536681705	18700	18700	18700	18700	0
242	20250327	174600	536681705	18700	18700	18700	18700	1072
243	20250327	174500	536681705	18700	18700	18700	18700	0
244	20250327	174400	536681705	18700	18700	18700	18700	0
245	20250327	174300	536681705	18700	18700	18700	18700	0
246	20250327	174200	536681705	18700	18700	18700	18700	0
247	20250327	174100	536681705	18700	18700	18700	18700	0
248	20250327	174000	536681705	18700	18700	18700	18700	0
249	20250327	173900	536681705	18700	18700	18700	18700	0
250	20250327	173800	536681705	18700	18700	18700	18700	0
251	20250327	173700	536681705	18700	18700	18700	18700	0
252	20250327	173600	536681705	18700	18700	18700	18700	0
253	20250327	173500	536681705	18700	18700	18700	18700	0
254	20250327	173400	536681705	18700	18700	18700	18700	0
255	20250327	173300	536681705	18700	18700	18700	18700	0
256	20250327	173200	536681705	18700	18700	18700	18700	0
257	20250327	173100	536681705	18700	18700	18700	18700	0
258	20250327	173000	536681705	18700	18700	18700	18700	0
259	20250327	172900	536681705	18700	18700	18700	18700	0
260	20250327	172800	536681705	18700	18700	18700	18700	0
261	20250327	172700	536681705	18700	18700	18700	18700	0
262	20250327	172600	536681705	18700	18700	18700	18700	0
263	20250327	172500	536681705	18700	18700	18700	18700	0
264	20250327	172400	536681705	18700	18700	18700	18700	0
265	20250327	172300	536681705	18700	18700	18700	18700	0
266	20250327	172200	536681705	18700	18700	18700	18700	0
267	20250327	172100	536681705	18700	18700	18700	18700	0
268	20250327	172000	536681705	18700	18700	18700	18700	0
269	20250327	171900	536681705	18700	18700	18700	18700	0
270	20250327	171800	536681705	18700	18700	18700	18700	0
271	20250327	171700	536681705	18700	18700	18700	18700	0
272	20250327	171600	536681705	18700	18700	18700	18700	1072
273	20250327	171500	536681705	18700	18700	18700	18700	0
274	20250327	171400	536681705	18700	18700	18700	18700	0
275	20250327	171300	536681705	18700	18700	18700	18700	0
276	20250327	171200	536681705	18700	18700	18700	18700	0
277	20250327	171100	536681705	18700	18700	18700	18700	0
278	20250327	171000	536681705	18700	18700	18700	18700	0
279	20250327	170900	536681705	18700	18700	18700	18700	0
280	20250327	170800	536681705	18700	18700	18700	18700	0
281	20250327	170700	536681705	18700	18700	18700	18700	0
282	20250327	170600	536681705	18700	18700	18700	18700	0
283	20250327	170500	536681705	18700	18700	18700	18700	0
284	20250327	170400	536681705	18700	18700	18700	18700	0
285	20250327	170300	536681705	18700	18700	18700	18700	0
286	20250327	170200	536681705	18700	18700	18700	18700	0
287	20250327	170100	536681705	18700	18700	18700	18700	0
288	20250327	170000	536681705	18700	18700	18700	18700	0
289	20250327	165900	536681705	18700	18700	18700	18700	0
290	20250327	165800	536681705	18700	18700	18700	18700	0
291	20250327	165700	536681705	18700	18700	18700	18700	0
292	20250327	165600	536681705	18700	18700	18700	18700	0
293	20250327	165500	536681705	18700	18700	18700	18700	0
294	20250327	165400	536681705	18700	18700	18700	18700	0
295	20250327	165300	536681705	18700	18700	18700	18700	0
296	20250327	165200	536681705	18700	18700	18700	18700	0
297	20250327	165100	536681705	18700	18700	18700	18700	0
298	20250327	165000	536681705	18700	18700	18700	18700	0
299	20250327	164900	536681705	18700	18700	18700	18700	0
300	20250327	164800	536681705	18700	18700	18700	18700	0
301	20250327	164700	536681705	18700	18700	18700	18700	0
302	20250327	164600	536681705	18700	18700	18700	18700	1072
303	20250327	164500	536681705	18700	18700	18700	18700	0
304	20250327	164400	536681705	18700	18700	18700	18700	0
305	20250327	164300	536681705	18700	18700	18700	18700	0
306	20250327	164200	536681705	18700	18700	18700	18700	0
307	20250327	164100	536681705	18700	18700	18700	18700	0
308	20250327	164000	536681705	18700	18700	18700	18700	0
309	20250327	163900	536681705	18700	18700	18700	18700	0
310	20250327	163800	536681705	18700	18700	18700	18700	0
311	20250327	163700	536681705	18700	18700	18700	18700	0
312	20250327	163600	536681705	18700	18700	18700	18700	0
313	20250327	163500	536681705	18700	18700	18700	18700	0
314	20250327	163400	536681705	18700	18700	18700	18700	0
315	20250327	163300	536681705	18700	18700	18700	18700	0
316	20250327	163200	536681705	18700	18700	18700	18700	0
317	20250327	163100	536681705	18700	18700	18700	18700	0
318	20250327	163000	536681705	18700	18700	18700	18700	0
319	20250327	162900	536681705	18700	18700	18700	18700	0
320	20250327	162800	536681705	18700	18700	18700	18700	0
321	20250327	162700	536681705	18700	18700	18700	18700	0
322	20250327	162600	536681705	18700	18700	18700	18700	0
323	20250327	162500	536681705	18700	18700	18700	18700	0
324	20250327	162400	536681705	18700	18700	18700	18700	0
325	20250327	162300	536681705	18700	18700	18700	18700	0
326	20250327	162200	536681705	18700	18700	18700	18700	0
327	20250327	162100	536681705	18700	18700	18700	18700	0
328	20250327	162000	536681705	18700	18700	18700	18700	0
329	20250327	161900	536681705	18700	18700	18700	18700	0
330	20250327	161800	536681705	18700	18700	18700	18700	0
331	20250327	161700	536681705	18700	18700	18700	18700	0
332	20250327	161600	536681705	18700	18700	18700	18700	1072
333	20250327	161500	536681705	18700	18700	18700	18700	0
334	20250327	161400	536681705	18700	18700	18700	18700	0
335	20250327	161300	536681705	18700	18700	18700	18700	0
336	20250327	161200	536681705	18700	18700	18700	18700	0
337	20250327	161100	536681705	18700	18700	18700	18700	0
338	20250327	161000	536681705	18700	18700	18700	18700	0
339	20250327	160900	536681705	18700	18700	18700	18700	0
340	20250327	160800	536681705	18700	18700	18700	18700	0
341	20250327	160700	536681705	18700	18700	18700	18700	0
342	20250327	160600	536681705	18700	18700	18700	18700	0
343	20250327	160500	536681705	18700	18700	18700	18700	0
344	20250327	160400	536681705	18700	18700	18700	18700	0
345	20250327	160300	536681705	18700	18700	18700	18700	0
346	20250327	160200	536681705	18700	18700	18700	18700	0
347	20250327	160100	536681705	18700	18700	18700	18700	0
348	20250327	160000	536681705	18700	18700	18700	18700	0
349	20250327	155900	536681705	18700	18700	18700	18700	0
350	20250327	155800	536681705	18700	18700	18700	18700	0
351	20250327	155700	536681705	18700	18700	18700	18700	0
352	20250327	155600	536681705	18700	18700	18700	18700	0
353	20250327	155500	536681705	18700	18700	18700	18700	0
354	20250327	155400	536681705	18700	18700	18700	18700	0
355	20250327	155300	536681705	18700	18700	18700	18700	0
356	20250327	155200	536681705	18700	18700	18700	18700	0
357	20250327	155100	536681705	18700	18700	18700	18700	0
358	20250327	155000	536681705	18700	18700	18700	18700	0
359	20250327	154900	536681705	18700	18700	18700	18700	0
360	20250327	154800	536681705	18700	18700	18700	18700	0
361	20250327	154700	536681705	18700	18700	18700	18700	0
362	20250327	154600	536681705	18700	18700	18700	18700	1072
363	20250327	154500	536681705	18700	18700	18700	18700	0
364	20250327	154400	536681705	18700	18700	18700	18700	0
365	20250327	154300	536681705	18700	18700	18700	18700	0
366	20250327	154200	536681705	18700	18700	18700	18700	0
367	20250327	154100	536681705	18700	18700	18700	18700	0
368	20250327	154000	536681705	18700	18700	18700	18700	0
369	20250327	153900	536681705	18700	18700	18700	18700	0
370	20250327	153800	536681705	18700	18700	18700	18700	0
371	20250327	153700	536681705	18700	18700	18700	18700	0
372	20250327	153600	536681705	18700	18700	18700	18700	0
373	20250327	153500	536681705	18700	18700	18700	18700	0
374	20250327	153400	536681705	18700	18700	18700	18700	0
375	20250327	153300	536681705	18700	18700	18700	18700	0
376	20250327	153200	536681705	18700	18700	18700	18700	0
377	20250327	153100	536681705	18700	18700	18700	18700	0
378	20250327	153000	536681705	18700	18700	18700	18700	1072
379	20250327	152900	516635305	18780	18780	18780	18780	0
380	20250327	152800	516635305	18780	18780	18780	18780	0
381	20250327	152700	516635305	18780	18780	18780	18780	0
382	20250327	152600	516635305	18780	18780	18780	18780	0
383	20250327	152500	516635305	18780	18780	18780	18780	0
384	20250327	152400	516635305	18780	18780	18780	18780	0
385	20250327	152300	516635305	18780	18780	18780	18780	0
386	20250327	152200	516635305	18780	18780	18780	18780	0
387	20250327	152100	516635305	18780	18780	18780	18780	0
388	20250327	152000	516635305	18780	18780	18780	18780	0
389	20250327	151900	516635305	18780	18710	18780	18700	51
390	20250327	151800	515680115	18710	18710	18770	18710	169
391	20250327	151700	512514645	18710	18710	18710	18710	214
392	20250327	151600	508510705	18710	18710	18710	18700	823
393	20250327	151500	493112585	18720	18740	18740	18710	1739
394	20250327	151400	460556385	18750	18750	18750	18750	1
395	20250327	151300	460537635	18750	18750	18750	18750	27
396	20250327	151200	460031385	18740	18740	18740	18740	9
397	20250327	151100	459862725	18740	18740	18740	18740	0
398	20250327	151000	459862725	18740	18740	18740	18740	34
399	20250327	150900	459225565	18750	18750	18750	18750	0
400	20250327	150800	459225565	18750	18750	18750	18750	5
401	20250327	150700	459131815	18750	18750	18750	18750	5
402	20250327	150600	459038065	18740	18740	18740	18740	1
403	20250327	150500	459019325	18730	18730	18730	18730	10
404	20250327	150400	458832025	18730	18750	18750	18730	176
405	20250327	150300	455533895	18760	18760	18760	18760	87
406	20250327	150200	453901775	18760	18760	18760	18760	0
407	20250327	150100	453901775	18760	18760	18760	18760	3
408	20250327	150000	453845495	18760	18760	18760	18760	0
409	20250327	145900	453845495	18760	18740	18760	18740	3
410	20250327	145800	453789235	18760	18760	18760	18760	4
411	20250327	145700	453714195	18760	18750	18760	18750	16
412	20250327	145600	453414185	18740	18740	18740	18740	0
413	20250327	145500	453414185	18740	18740	18740	18740	0
414	20250327	145400	453414185	18740	18750	18750	18740	12
415	20250327	145300	453189285	18740	18740	18740	18740	3
416	20250327	145200	453133065	18740	18750	18770	18740	446
417	20250327	145100	444771345	18760	18760	18760	18760	205
418	20250327	145000	440925545	18770	18770	18770	18770	10
419	20250327	144900	440737845	18770	18770	18770	18770	1
420	20250327	144800	440719075	18770	18770	18770	18770	0
421	20250327	144700	440719075	18770	18770	18770	18770	0
422	20250327	144600	440719075	18770	18770	18770	18770	2
423	20250327	144500	440681535	18780	18770	18780	18770	26
424	20250327	144400	440193265	18760	18760	18760	18760	54
425	20250327	144300	439180225	18760	18760	18760	18760	0
426	20250327	144200	439180225	18760	18760	18760	18760	241
427	20250327	144100	434659065	18770	18780	18780	18770	464
428	20250327	144000	425949655	18780	18780	18780	18780	1
429	20250327	143900	425930875	18770	18770	18770	18770	0
430	20250327	143800	425930875	18770	18770	18770	18770	176
431	20250327	143700	422627355	18770	18770	18770	18770	200
432	20250327	143600	418873355	18770	18780	18780	18770	11
433	20250327	143500	418666865	18780	18770	18780	18770	41
434	20250327	143400	417897285	18770	18770	18770	18770	13
435	20250327	143300	417653275	18780	18780	18780	18780	0
436	20250327	143200	417653275	18780	18780	18780	18780	43
437	20250327	143100	416845735	18780	18780	18790	18780	141
438	20250327	143000	414197065	18780	18780	18780	18780	0
439	20250327	142900	414197065	18780	18780	18780	18780	0
440	20250327	142800	414197065	18780	18780	18780	18780	1
441	20250327	142700	414178285	18780	18780	18780	18780	77
442	20250327	142600	412732225	18770	18770	18770	18770	50
443	20250327	142500	411793725	18770	18770	18770	18770	27
444	20250327	142400	411286935	18770	18770	18770	18770	0
445	20250327	142300	411286935	18770	18770	18770	18770	0
446	20250327	142200	411286935	18770	18760	18770	18760	43
447	20250327	142100	410480195	18770	18770	18770	18770	79
448	20250327	142000	408997365	18780	18780	18780	18780	10
449	20250327	141900	408809565	18780	18780	18780	18780	0
450	20250327	141800	408809565	18780	18780	18780	18770	10
451	20250327	141700	408621815	18780	18780	18780	18780	14
452	20250327	141600	408358895	18780	18830	18830	18780	958
453	20250327	141500	390349185	18820	18820	18820	18820	0
454	20250327	141400	390349185	18820	18820	18820	18820	0
455	20250327	141300	390349185	18820	18820	18820	18820	0
456	20250327	141200	390349185	18820	18820	18820	18820	0
457	20250327	141100	390349185	18820	18820	18820	18820	0
458	20250327	141000	390349185	18820	18820	18820	18820	0
459	20250327	140900	390349185	18820	18820	18820	18820	0
460	20250327	140800	390349185	18820	18820	18820	18820	4
461	20250327	140700	390273905	18880	18880	18880	18880	0
462	20250327	140600	390273905	18880	18880	18880	18880	0
463	20250327	140500	390273905	18880	18880	18880	18880	0
464	20250327	140400	390273905	18880	18880	18880	18880	0
465	20250327	140300	390273905	18880	18880	18880	18880	0
466	20250327	140200	390273905	18880	18880	18880	18880	3
467	20250327	140100	390217265	18880	18880	18880	18880	0
468	20250327	140000	390217265	18880	18880	18880	18880	0
469	20250327	135900	390217265	18880	18820	18880	18820	5
470	20250327	135800	390122925	18820	18820	18820	18820	0
471	20250327	135700	390122925	18820	18820	18820	18820	1
472	20250327	135600	390104105	18810	18810	18810	18810	0
473	20250327	135500	390104105	18810	18810	18810	18810	8
474	20250327	135400	389953625	18800	18800	18800	18800	0
475	20250327	135300	389953625	18800	18800	18800	18800	0
476	20250327	135200	389953625	18800	18800	18800	18800	0
477	20250327	135100	389953625	18800	18800	18800	18800	0
478	20250327	135000	389953625	18800	18810	18810	18800	163
479	20250327	134900	386889155	18810	18810	18810	18810	0
480	20250327	134800	386889155	18810	18810	18810	18810	186
481	20250327	134700	383390495	18820	18820	18820	18820	0
482	20250327	134600	383390495	18820	18820	18820	18820	0
483	20250327	134500	383390495	18820	18820	18820	18820	0
484	20250327	134400	383390495	18820	18820	18820	18820	0
485	20250327	134300	383390495	18820	18890	18890	18820	443
486	20250327	134200	375044675	18890	18890	18890	18890	0
487	20250327	134100	375044675	18890	18890	18890	18890	1
488	20250327	134000	375025785	18890	18890	18890	18890	0
489	20250327	133900	375025785	18890	18890	18890	18890	0
490	20250327	133800	375025785	18890	18890	18890	18890	0
491	20250327	133700	375025785	18890	18890	18890	18890	0
492	20250327	133600	375025785	18890	18890	18890	18890	3
493	20250327	133500	374969115	18880	18880	18880	18880	0
494	20250327	133400	374969115	18880	18880	18880	18880	0
495	20250327	133300	374969115	18880	18880	18880	18880	0
496	20250327	133200	374969115	18880	18880	18880	18880	0
497	20250327	133100	374969115	18880	18880	18880	18880	0
498	20250327	133000	374969115	18880	18880	18880	18880	0
499	20250327	132900	374969115	18880	18880	18880	18880	0
500	20250327	132800	374969115	18880	18880	18880	18880	0
501	20250327	132700	374969115	18880	18880	18880	18880	6
502	20250327	132600	374855835	18900	18900	18900	18900	0
503	20250327	132500	374855835	18900	18900	18900	18900	0
504	20250327	132400	374855835	18900	18900	18900	18900	0
505	20250327	132300	374855835	18900	18900	18900	18900	0
506	20250327	132200	374855835	18900	18900	18900	18900	0
507	20250327	132100	374855835	18900	18900	18900	18900	1
508	20250327	132000	374836935	18940	18940	18940	18940	5
509	20250327	131900	374742235	18950	18950	18950	18950	0
510	20250327	131800	374742235	18950	18950	18950	18950	0
511	20250327	131700	374742235	18950	18950	18950	18950	80
512	20250327	131600	373226235	18900	18900	18900	18900	0
513	20250327	131500	373226235	18900	18990	18990	18900	7
514	20250327	131400	373093485	18910	18910	18910	18910	15
515	20250327	131300	372809835	18910	18910	18910	18910	1
516	20250327	131200	372790925	18900	18900	18900	18900	0
517	20250327	131100	372790925	18900	18900	18900	18900	0
518	20250327	131000	372790925	18900	18900	18900	18900	0
519	20250327	130900	372790925	18900	18900	18900	18900	0
520	20250327	130800	372790925	18900	18900	18900	18900	0
521	20250327	130700	372790925	18900	18900	18900	18900	0
522	20250327	130600	372790925	18900	18900	18900	18900	0
523	20250327	130500	372790925	18900	18900	18900	18900	0
524	20250327	130400	372790925	18900	18900	18900	18900	0
525	20250327	130300	372790925	18900	18900	18900	18900	0
526	20250327	130200	372790925	18900	18900	18900	18900	50
527	20250327	130100	371845925	18840	18840	18840	18840	0
528	20250327	130000	371845925	18840	18840	18840	18840	0
529	20250327	125900	371845925	18840	18840	18840	18840	0
530	20250327	125800	371845925	18840	18840	18840	18840	0
531	20250327	125700	371845925	18840	18840	18840	18840	0
532	20250327	125600	371845925	18840	18840	18840	18840	0
533	20250327	125500	371845925	18840	18840	18840	18840	0
534	20250327	125400	371845925	18840	18840	18840	18840	0
535	20250327	125300	371845925	18840	18840	18840	18840	135
536	20250327	125200	369302525	18840	18840	18840	18840	0
537	20250327	125100	369302525	18840	18840	18840	18840	19
538	20250327	125000	368944565	18840	18840	18840	18840	91
539	20250327	124900	367230125	18830	18840	18840	18830	102
540	20250327	124800	365308645	18840	18840	18840	18840	1
541	20250327	124700	365289805	18840	18830	18840	18830	21
542	20250327	124600	364894175	18830	18860	18860	18830	73
543	20250327	124500	363518615	18830	18830	18830	18830	0
544	20250327	124400	363518615	18830	18830	18830	18830	0
545	20250327	124300	363518615	18830	18830	18830	18830	0
546	20250327	124200	363518615	18830	18830	18830	18830	0
547	20250327	124100	363518615	18830	18830	18830	18830	0
548	20250327	124000	363518615	18830	18830	18830	18830	0
549	20250327	123900	363518615	18830	18830	18830	18830	0
550	20250327	123800	363518615	18830	18830	18830	18830	0
551	20250327	123700	363518615	18830	18830	18830	18830	0
552	20250327	123600	363518615	18830	18840	18850	18830	116
553	20250327	123500	361333715	18850	18850	18850	18850	53
554	20250327	123400	360334665	18850	18850	18850	18850	0
555	20250327	123300	360334665	18850	18850	18850	18850	0
556	20250327	123200	360334665	18850	18850	18850	18850	77
557	20250327	123100	358883215	18850	18850	18850	18850	0
558	20250327	123000	358883215	18850	18850	18850	18850	0
559	20250327	122900	358883215	18850	18850	18850	18850	0
560	20250327	122800	358883215	18850	18850	18850	18850	3
561	20250327	122700	358826665	18850	18850	18850	18850	0
562	20250327	122600	358826665	18850	18850	18850	18850	0
563	20250327	122500	358826665	18850	18850	18850	18850	0
564	20250327	122400	358826665	18850	18850	18850	18850	0
565	20250327	122300	358826665	18850	18850	18850	18850	32
566	20250327	122200	358223465	18850	18850	18850	18850	0
567	20250327	122100	358223465	18850	18850	18850	18850	0
568	20250327	122000	358223465	18850	18910	18910	18850	1218
569	20250327	121900	335202585	18910	18910	18910	18910	0
570	20250327	121800	335202585	18910	18910	18910	18910	0
571	20250327	121700	335202585	18910	18910	18910	18910	2
572	20250327	121600	335164765	18910	18910	18910	18910	0
573	20250327	121500	335164765	18910	18910	18910	18910	0
574	20250327	121400	335164765	18910	18910	18910	18910	0
575	20250327	121300	335164765	18910	18910	18910	18910	3
576	20250327	121200	335108035	18910	18910	18910	18910	0
577	20250327	121100	335108035	18910	18910	18910	18910	0
578	20250327	121000	335108035	18910	18910	18910	18910	200
579	20250327	120900	331326035	18910	18910	18910	18910	0
580	20250327	120800	331326035	18910	18910	18910	18910	0
581	20250327	120700	331326035	18910	19000	19000	18910	509
582	20250327	120600	321677775	19000	19000	19000	19000	0
583	20250327	120500	321677775	19000	19000	19000	19000	11
584	20250327	120400	321468775	19000	19000	19000	19000	0
585	20250327	120300	321468775	19000	19000	19000	19000	0
586	20250327	120200	321468775	19000	19020	19020	19000	211
587	20250327	120100	317455575	19100	19100	19100	19100	0
588	20250327	120000	317455575	19100	19100	19100	19100	38
589	20250327	115900	316729775	19100	19100	19100	19100	8
590	20250327	115800	316576975	19100	19070	19100	19070	46
591	20250327	115700	315699395	19070	19070	19070	19070	0
592	20250327	115600	315699395	19070	19090	19090	19070	54
593	20250327	115500	314669055	19090	19090	19090	19090	18
594	20250327	115400	314325435	19080	19090	19090	19080	9
595	20250327	115300	314153705	19080	19080	19080	19080	111
596	20250327	115200	312035825	19050	19080	19080	19050	34
597	20250327	115100	311387725	19080	19080	19080	19080	12
598	20250327	115000	311158765	19080	19080	19080	19070	44
599	20250327	114900	310319395	18960	18960	18960	18960	7
600	20250327	114800	310186675	19090	19060	19090	19060	46
601	20250327	114700	309309005	19080	19090	19090	19080	301
602	20250327	114600	303563435	19090	19090	19090	19090	20
603	20250327	114500	303181635	19090	19090	19090	19090	20
604	20250327	114400	302799835	19050	19050	19050	19050	0
605	20250327	114300	302799835	19050	19050	19090	19050	25
606	20250327	114200	302323185	19090	19090	19090	19090	48
607	20250327	114100	301406865	19090	19050	19100	19050	39
608	20250327	114000	300662395	19050	19050	19100	19050	12
609	20250327	113900	300433495	19040	19050	19050	19040	34
610	20250327	113800	299786055	19050	19040	19050	19040	20
611	20250327	113700	299405135	19040	19050	19050	19040	32
612	20250327	113600	298795695	19050	19100	19100	19050	62
613	20250327	113500	297614195	19100	19100	19100	19100	12
614	20250327	113400	297384995	19050	19050	19050	19050	15
615	20250327	113300	297099245	19030	19030	19030	19020	27
616	20250327	113200	296585545	19030	19030	19030	19030	8
617	20250327	113100	296433305	19030	19030	19030	19030	18
618	20250327	113000	296090765	19030	19030	19030	19030	28
619	20250327	112900	295557925	19030	19040	19040	19030	34
620	20250327	112800	294910645	19030	19030	19030	19030	14
621	20250327	112700	294644225	19030	19030	19030	19030	38
622	20250327	112600	293921085	19050	19000	19050	18930	92
623	20250327	112500	292175675	19050	19050	19050	19050	18
624	20250327	112400	291832775	19020	19050	19050	19020	60
625	20250327	112300	290691335	19050	19050	19050	19050	20
626	20250327	112200	290310335	19050	19050	19050	19050	8
627	20250327	112100	290157935	19050	19050	19050	19010	46
628	20250327	112000	289282675	19050	19020	19050	19020	43
629	20250327	111900	288464515	19020	19040	19040	19020	120
630	20250327	111800	286181775	19040	19090	19090	19040	30
631	20250327	111700	285609575	19090	19060	19090	19050	61
632	20250327	111600	284447325	19100	19100	19100	19100	20
633	20250327	111500	284065325	19100	19100	19100	19100	20
634	20250327	111400	283683325	19100	19100	19100	19100	8
635	20250327	111300	283530525	19100	19100	19100	19100	61
636	20250327	111200	282365425	19100	19090	19100	19050	471
637	20250327	111100	273383505	19090	19080	19110	19080	26
638	20250327	111000	272887055	19070	19070	19080	19070	27
639	20250327	110900	272372045	19080	19080	19080	19080	16
640	20250327	110800	272066765	19070	19110	19110	19070	31
641	20250327	110700	271474935	19070	19110	19110	19060	64
642	20250327	110600	270254165	19110	19110	19110	19110	10
643	20250327	110500	270063065	19110	19110	19110	19110	13
644	20250327	110400	269814635	19110	19110	19110	19110	14
645	20250327	110300	269547095	19110	19050	19110	19050	27
646	20250327	110200	269031545	19110	19050	19110	19050	55
647	20250327	110100	267983735	19050	19050	19050	19050	28
648	20250327	110000	267450335	19050	19050	19050	19050	27
649	20250327	105900	266935985	19050	19020	19050	19020	24
650	20250327	105800	266479425	19020	19000	19020	19000	40
651	20250327	105700	265719185	19000	18940	19000	18940	15
652	20250327	105600	265434365	18940	19040	19040	18940	100
653	20250327	105500	263534965	19040	19040	19040	19040	36
654	20250327	105400	262849525	19040	19040	19040	19040	9
655	20250327	105300	262678165	19020	19040	19040	19010	98
656	20250327	105200	260814335	19040	19040	19040	19040	20
657	20250327	105100	260433535	19040	19040	19040	19040	8
658	20250327	105000	260281215	19040	19040	19040	19040	24
659	20250327	104900	259824255	19040	19040	19040	19040	0
660	20250327	104800	259824255	19040	19040	19040	19040	20
661	20250327	104700	259443455	19040	19040	19040	19040	21
662	20250327	104600	259043615	18930	18970	18970	18930	320
663	20250327	104500	252983545	18970	19040	19040	18970	15
664	20250327	104400	252698155	18960	19020	19020	18960	202
665	20250327	104300	248866755	19040	19050	19050	19030	77
666	20250327	104200	247400775	19030	19030	19030	19030	21
667	20250327	104100	247001145	19020	19020	19020	19020	10
668	20250327	104000	246810945	19020	19020	19020	19020	12
669	20250327	103900	246582705	19050	19050	19050	19000	24
670	20250327	103800	246125905	19100	19070	19100	19070	36
671	20250327	103700	245439085	19050	19000	19050	19000	199
672	20250327	103600	241653535	18950	19050	19050	18950	77
673	20250327	103500	240192725	19050	19050	19100	19050	20
674	20250327	103400	239811125	19050	19110	19110	18930	35
675	20250327	103300	239143965	19110	19110	19110	19110	12
676	20250327	103200	238914645	19110	19110	19110	19070	754
677	20250327	103100	224527275	19120	19130	19130	19120	35
678	20250327	103000	223857985	19130	19130	19130	19130	20
679	20250327	102900	223475385	19110	19110	19110	19110	47
680	20250327	102800	222577215	19130	19130	19130	19130	28
681	20250327	102700	222041575	19130	19130	19130	19130	18
682	20250327	102600	221697235	19090	19090	19090	19090	28
683	20250327	102500	221162715	19090	19090	19090	19090	12
684	20250327	102400	220933635	19080	19070	19080	19070	20
685	20250327	102300	220552115	19100	19090	19100	18900	164
686	20250327	102200	217436905	19130	19130	19140	19090	79
687	20250327	102100	215926095	19110	19130	19130	19110	373
688	20250327	102000	208791355	19130	19090	19130	19090	1018
689	20250327	101900	189321235	19130	19130	19130	19000	21
690	20250327	101800	188919635	19090	19150	19150	19010	134
691	20250327	101700	186364135	19000	18970	19000	18970	755
692	20250327	101600	172022685	18970	18970	18970	18970	0
693	20250327	101500	172022685	18970	18850	18970	18850	223
694	20250327	101400	167802745	18850	18910	18910	18850	54
695	20250327	101300	166781845	18910	18910	18910	18910	18
696	20250327	101200	166441465	18910	18910	18910	18910	22
697	20250327	101100	166025445	18910	18910	18910	18910	8
698	20250327	101000	165874165	18910	18870	18910	18870	23
699	20250327	100900	165439595	18880	18910	18910	18880	68
700	20250327	100800	164155215	18840	18850	18850	18840	44
701	20250327	100700	163325895	18840	18820	18910	18800	222
702	20250327	100600	159150795	18840	18840	18840	18840	20
703	20250327	100500	158773995	18840	18840	18840	18800	136
704	20250327	100400	156212395	18840	18780	18840	18780	4
705	20250327	100300	156137215	18780	18790	18790	18780	136
706	20250327	100200	153581875	18780	18780	18780	18780	0
707	20250327	100100	153581875	18780	18780	18780	18780	0
708	20250327	100000	153581875	18780	18810	18810	18780	625
709	20250327	095900	141833125	18820	18840	18840	18820	114
710	20250327	095800	139686355	18830	18830	18830	18830	4
711	20250327	095700	139611035	18820	18820	18820	18820	0
712	20250327	095600	139611035	18820	18860	18860	18820	138
713	20250327	095500	137012795	18860	18870	18870	18830	363
714	20250327	095400	130167995	18870	18900	18900	18870	28
715	20250327	095300	129639565	18990	18990	18990	18990	2
716	20250327	095200	129601585	18950	18950	18950	18950	20
717	20250327	095100	129222585	18950	18950	18950	18950	0
718	20250327	095000	129222585	18950	18950	18950	18950	4
719	20250327	094900	129146785	18950	18950	18950	18950	60
720	20250327	094800	128009785	18950	18950	18950	18950	0
721	20250327	094700	128009785	18950	18950	18950	18950	10
722	20250327	094600	127820285	18840	18960	19000	18840	1011
723	20250327	094500	108633105	18960	18960	18960	18960	6
724	20250327	094400	108519345	18960	18960	18960	18960	112
725	20250327	094300	106395825	18960	18960	18960	18960	1
726	20250327	094200	106376865	18960	18960	18960	18960	0
727	20250327	094100	106376865	18960	18810	18960	18800	101
728	20250327	094000	104472975	18800	18800	18800	18800	0
729	20250327	093900	104472975	18800	18790	18800	18790	921
730	20250327	093800	87163365	18790	18790	18790	18780	110
731	20250327	093700	85097460	18770	18770	18770	18770	0
732	20250327	093600	85097460	18770	18770	18790	18770	174
733	20250327	093500	81829750	18780	18780	18780	18780	0
734	20250327	093400	81829750	18780	18750	18780	18750	6
735	20250327	093300	81717180	18760	18760	18760	18760	107
736	20250327	093200	79709860	18760	18770	18770	18760	27
737	20250327	093100	79203330	18760	18760	18760	18760	1
738	20250327	093000	79184570	18770	18750	18770	18750	704
739	20250327	092900	65977650	18750	18760	18760	18750	6
740	20250327	092800	65865130	18760	18760	18760	18760	1
741	20250327	092700	65846370	18770	18770	18770	18770	0
742	20250327	092600	65846370	18770	18770	18770	18770	10
743	20250327	092500	65658670	18770	18770	18770	18770	0
744	20250327	092400	65658670	18770	18770	18770	18770	0
745	20250327	092300	65658670	18770	18770	18770	18770	14
746	20250327	092200	65395890	18770	18770	18770	18770	291
747	20250327	092100	59933820	18770	18770	18770	18770	0
748	20250327	092000	59933820	18770	18770	18770	18750	122
749	20250327	091900	57644180	18770	18750	18770	18710	36
750	20250327	091800	56969900	18750	18770	18770	18750	3
751	20250327	091700	56913610	18770	18770	18770	18770	1
752	20250327	091600	56894840	18780	18780	18780	18780	32
753	20250327	091500	56293880	18790	18790	18790	18790	6
754	20250327	091400	56181140	18700	18700	18700	18700	53
755	20250327	091300	55190040	18700	18700	18700	18700	60
756	20250327	091200	54068040	18670	18670	18670	18670	0
757	20250327	091100	54068040	18670	18770	18800	18670	333
758	20250327	091000	47820200	18800	18800	18800	18800	0
759	20250327	090900	47820200	18800	18800	18800	18800	52
760	20250327	090800	46842600	18800	18660	18800	18650	326
761	20250327	090700	40741590	18660	18670	18670	18660	5
762	20250327	090600	40648280	18650	18650	18650	18650	0
763	20250327	090500	40648280	18650	18670	18780	18650	342
764	20250327	090400	34263730	18670	18700	18700	18670	636
765	20250327	090300	22376240	18700	18700	18700	18700	232
766	20250327	090200	18037840	18700	18770	18800	18690	390
767	20250327	090100	10738550	18800	18820	18820	18770	329
768	20250327	090000	4551690	18820	18900	18900	18820	241