KissMeData/472850/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	214900	315615700	5750	5750	5750	5750	1336
3	20250328	214800	315615700	5750	5750	5750	5750	0
4	20250328	214700	315615700	5750	5750	5750	5750	0
5	20250328	214600	315615700	5750	5750	5750	5750	0
6	20250328	214500	315615700	5750	5750	5750	5750	0
7	20250328	214400	315615700	5750	5750	5750	5750	0
8	20250328	214300	315615700	5750	5750	5750	5750	0
9	20250328	214200	315615700	5750	5750	5750	5750	0
10	20250328	214100	315615700	5750	5750	5750	5750	0
11	20250328	214000	315615700	5750	5750	5750	5750	0
12	20250328	213900	315615700	5750	5750	5750	5750	0
13	20250328	213800	315615700	5750	5750	5750	5750	0
14	20250328	213700	315615700	5750	5750	5750	5750	0
15	20250328	213600	315615700	5750	5750	5750	5750	0
16	20250328	213500	315615700	5750	5750	5750	5750	0
17	20250328	213400	315615700	5750	5750	5750	5750	0
18	20250328	213300	315615700	5750	5750	5750	5750	0
19	20250328	213200	315615700	5750	5750	5750	5750	0
20	20250328	213100	315615700	5750	5750	5750	5750	0
21	20250328	213000	315615700	5750	5750	5750	5750	0
22	20250328	212900	315615700	5750	5750	5750	5750	0
23	20250328	212800	315615700	5750	5750	5750	5750	0
24	20250328	212700	315615700	5750	5750	5750	5750	0
25	20250328	212600	315615700	5750	5750	5750	5750	0
26	20250328	212500	315615700	5750	5750	5750	5750	0
27	20250328	212400	315615700	5750	5750	5750	5750	0
28	20250328	212300	315615700	5750	5750	5750	5750	0
29	20250328	212200	315615700	5750	5750	5750	5750	0
30	20250328	212100	315615700	5750	5750	5750	5750	0
31	20250328	212000	315615700	5750	5750	5750	5750	0
32	20250328	211900	315615700	5750	5750	5750	5750	1336
33	20250328	211800	315615700	5750	5750	5750	5750	0
34	20250328	211700	315615700	5750	5750	5750	5750	0
35	20250328	211600	315615700	5750	5750	5750	5750	0
36	20250328	211500	315615700	5750	5750	5750	5750	0
37	20250328	211400	315615700	5750	5750	5750	5750	0
38	20250328	211300	315615700	5750	5750	5750	5750	0
39	20250328	211200	315615700	5750	5750	5750	5750	0
40	20250328	211100	315615700	5750	5750	5750	5750	0
41	20250328	211000	315615700	5750	5750	5750	5750	0
42	20250328	210900	315615700	5750	5750	5750	5750	0
43	20250328	210800	315615700	5750	5750	5750	5750	0
44	20250328	210700	315615700	5750	5750	5750	5750	0
45	20250328	210600	315615700	5750	5750	5750	5750	0
46	20250328	210500	315615700	5750	5750	5750	5750	0
47	20250328	210400	315615700	5750	5750	5750	5750	0
48	20250328	210300	315615700	5750	5750	5750	5750	0
49	20250328	210200	315615700	5750	5750	5750	5750	0
50	20250328	210100	315615700	5750	5750	5750	5750	0
51	20250328	210000	315615700	5750	5750	5750	5750	0
52	20250328	205900	315615700	5750	5750	5750	5750	0
53	20250328	205800	315615700	5750	5750	5750	5750	0
54	20250328	205700	315615700	5750	5750	5750	5750	0
55	20250328	205600	315615700	5750	5750	5750	5750	0
56	20250328	205500	315615700	5750	5750	5750	5750	0
57	20250328	205400	315615700	5750	5750	5750	5750	0
58	20250328	205300	315615700	5750	5750	5750	5750	0
59	20250328	205200	315615700	5750	5750	5750	5750	0
60	20250328	205100	315615700	5750	5750	5750	5750	0
61	20250328	205000	315615700	5750	5750	5750	5750	0
62	20250328	204900	315615700	5750	5750	5750	5750	1336
63	20250328	204800	315615700	5750	5750	5750	5750	0
64	20250328	204700	315615700	5750	5750	5750	5750	0
65	20250328	204600	315615700	5750	5750	5750	5750	0
66	20250328	204500	315615700	5750	5750	5750	5750	0
67	20250328	204400	315615700	5750	5750	5750	5750	0
68	20250328	204300	315615700	5750	5750	5750	5750	0
69	20250328	204200	315615700	5750	5750	5750	5750	0
70	20250328	204100	315615700	5750	5750	5750	5750	0
71	20250328	204000	315615700	5750	5750	5750	5750	0
72	20250328	203900	315615700	5750	5750	5750	5750	0
73	20250328	203800	315615700	5750	5750	5750	5750	0
74	20250328	203700	315615700	5750	5750	5750	5750	0
75	20250328	203600	315615700	5750	5750	5750	5750	0
76	20250328	203500	315615700	5750	5750	5750	5750	0
77	20250328	203400	315615700	5750	5750	5750	5750	0
78	20250328	203300	315615700	5750	5750	5750	5750	0
79	20250328	203200	315615700	5750	5750	5750	5750	0
80	20250328	203100	315615700	5750	5750	5750	5750	0
81	20250328	203000	315615700	5750	5750	5750	5750	0
82	20250328	202900	315615700	5750	5750	5750	5750	0
83	20250328	202800	315615700	5750	5750	5750	5750	0
84	20250328	202700	315615700	5750	5750	5750	5750	0
85	20250328	202600	315615700	5750	5750	5750	5750	0
86	20250328	202500	315615700	5750	5750	5750	5750	0
87	20250328	202400	315615700	5750	5750	5750	5750	0
88	20250328	202300	315615700	5750	5750	5750	5750	0
89	20250328	202200	315615700	5750	5750	5750	5750	0
90	20250328	202100	315615700	5750	5750	5750	5750	0
91	20250328	202000	315615700	5750	5750	5750	5750	0
92	20250328	201900	315615700	5750	5750	5750	5750	1336
93	20250328	201800	315615700	5750	5750	5750	5750	0
94	20250328	201700	315615700	5750	5750	5750	5750	0
95	20250328	201600	315615700	5750	5750	5750	5750	0
96	20250328	201500	315615700	5750	5750	5750	5750	0
97	20250328	201400	315615700	5750	5750	5750	5750	0
98	20250328	201300	315615700	5750	5750	5750	5750	0
99	20250328	201200	315615700	5750	5750	5750	5750	0
100	20250328	201100	315615700	5750	5750	5750	5750	0
101	20250328	201000	315615700	5750	5750	5750	5750	0
102	20250328	200900	315615700	5750	5750	5750	5750	0
103	20250328	200800	315615700	5750	5750	5750	5750	0
104	20250328	200700	315615700	5750	5750	5750	5750	0
105	20250328	200600	315615700	5750	5750	5750	5750	0
106	20250328	200500	315615700	5750	5750	5750	5750	0
107	20250328	200400	315615700	5750	5750	5750	5750	0
108	20250328	200300	315615700	5750	5750	5750	5750	0
109	20250328	200200	315615700	5750	5750	5750	5750	0
110	20250328	200100	315615700	5750	5750	5750	5750	0
111	20250328	200000	315615700	5750	5750	5750	5750	0
112	20250328	195900	315615700	5750	5750	5750	5750	0
113	20250328	195800	315615700	5750	5750	5750	5750	0
114	20250328	195700	315615700	5750	5750	5750	5750	0
115	20250328	195600	315615700	5750	5750	5750	5750	0
116	20250328	195500	315615700	5750	5750	5750	5750	0
117	20250328	195400	315615700	5750	5750	5750	5750	0
118	20250328	195300	315615700	5750	5750	5750	5750	0
119	20250328	195200	315615700	5750	5750	5750	5750	0
120	20250328	195100	315615700	5750	5750	5750	5750	0
121	20250328	195000	315615700	5750	5750	5750	5750	0
122	20250328	194900	315615700	5750	5750	5750	5750	1336
123	20250328	194800	315615700	5750	5750	5750	5750	0
124	20250328	194700	315615700	5750	5750	5750	5750	0
125	20250328	194600	315615700	5750	5750	5750	5750	0
126	20250328	194500	315615700	5750	5750	5750	5750	0
127	20250328	194400	315615700	5750	5750	5750	5750	0
128	20250328	194300	315615700	5750	5750	5750	5750	0
129	20250328	194200	315615700	5750	5750	5750	5750	0
130	20250328	194100	315615700	5750	5750	5750	5750	0
131	20250328	194000	315615700	5750	5750	5750	5750	0
132	20250328	193900	315615700	5750	5750	5750	5750	0
133	20250328	193800	315615700	5750	5750	5750	5750	0
134	20250328	193700	315615700	5750	5750	5750	5750	0
135	20250328	193600	315615700	5750	5750	5750	5750	0
136	20250328	193500	315615700	5750	5750	5750	5750	0
137	20250328	193400	315615700	5750	5750	5750	5750	0
138	20250328	193300	315615700	5750	5750	5750	5750	0
139	20250328	193200	315615700	5750	5750	5750	5750	0
140	20250328	193100	315615700	5750	5750	5750	5750	0
141	20250328	193000	315615700	5750	5750	5750	5750	0
142	20250328	192900	315615700	5750	5750	5750	5750	0
143	20250328	192800	315615700	5750	5750	5750	5750	0
144	20250328	192700	315615700	5750	5750	5750	5750	0
145	20250328	192600	315615700	5750	5750	5750	5750	0
146	20250328	192500	315615700	5750	5750	5750	5750	0
147	20250328	192400	315615700	5750	5750	5750	5750	0
148	20250328	192300	315615700	5750	5750	5750	5750	0
149	20250328	192200	315615700	5750	5750	5750	5750	0
150	20250328	192100	315615700	5750	5750	5750	5750	0
151	20250328	192000	315615700	5750	5750	5750	5750	0
152	20250328	191900	315615700	5750	5750	5750	5750	1336
153	20250328	191800	315615700	5750	5750	5750	5750	0
154	20250328	191700	315615700	5750	5750	5750	5750	0
155	20250328	191600	315615700	5750	5750	5750	5750	0
156	20250328	191500	315615700	5750	5750	5750	5750	0
157	20250328	191400	315615700	5750	5750	5750	5750	0
158	20250328	191300	315615700	5750	5750	5750	5750	0
159	20250328	191200	315615700	5750	5750	5750	5750	0
160	20250328	191100	315615700	5750	5750	5750	5750	0
161	20250328	191000	315615700	5750	5750	5750	5750	0
162	20250328	190900	315615700	5750	5750	5750	5750	0
163	20250328	190800	315615700	5750	5750	5750	5750	0
164	20250328	190700	315615700	5750	5750	5750	5750	0
165	20250328	190600	315615700	5750	5750	5750	5750	0
166	20250328	190500	315615700	5750	5750	5750	5750	0
167	20250328	190400	315615700	5750	5750	5750	5750	0
168	20250328	190300	315615700	5750	5750	5750	5750	0
169	20250328	190200	315615700	5750	5750	5750	5750	0
170	20250328	190100	315615700	5750	5750	5750	5750	0
171	20250328	190000	315615700	5750	5750	5750	5750	0
172	20250328	185900	315615700	5750	5750	5750	5750	0
173	20250328	185800	315615700	5750	5750	5750	5750	0
174	20250328	185700	315615700	5750	5750	5750	5750	0
175	20250328	185600	315615700	5750	5750	5750	5750	0
176	20250328	185500	315615700	5750	5750	5750	5750	0
177	20250328	185400	315615700	5750	5750	5750	5750	0
178	20250328	185300	315615700	5750	5750	5750	5750	0
179	20250328	185200	315615700	5750	5750	5750	5750	0
180	20250328	185100	315615700	5750	5750	5750	5750	0
181	20250328	185000	315615700	5750	5750	5750	5750	0
182	20250328	184900	315615700	5750	5750	5750	5750	1336
183	20250328	184800	315615700	5750	5750	5750	5750	0
184	20250328	184700	315615700	5750	5750	5750	5750	0
185	20250328	184600	315615700	5750	5750	5750	5750	0
186	20250328	184500	315615700	5750	5750	5750	5750	0
187	20250328	184400	315615700	5750	5750	5750	5750	0
188	20250328	184300	315615700	5750	5750	5750	5750	0
189	20250328	184200	315615700	5750	5750	5750	5750	0
190	20250328	184100	315615700	5750	5750	5750	5750	0
191	20250328	184000	315615700	5750	5750	5750	5750	0
192	20250328	183900	315615700	5750	5750	5750	5750	0
193	20250328	183800	315615700	5750	5750	5750	5750	0
194	20250328	183700	315615700	5750	5750	5750	5750	0
195	20250328	183600	315615700	5750	5750	5750	5750	0
196	20250328	183500	315615700	5750	5750	5750	5750	0
197	20250328	183400	315615700	5750	5750	5750	5750	0
198	20250328	183300	315615700	5750	5750	5750	5750	0
199	20250328	183200	315615700	5750	5750	5750	5750	0
200	20250328	183100	315615700	5750	5750	5750	5750	0
201	20250328	183000	315615700	5750	5750	5750	5750	0
202	20250328	182900	315615700	5750	5750	5750	5750	0
203	20250328	182800	315615700	5750	5750	5750	5750	0
204	20250328	182700	315615700	5750	5750	5750	5750	0
205	20250328	182600	315615700	5750	5750	5750	5750	0
206	20250328	182500	315615700	5750	5750	5750	5750	0
207	20250328	182400	315615700	5750	5750	5750	5750	0
208	20250328	182300	315615700	5750	5750	5750	5750	0
209	20250328	182200	315615700	5750	5750	5750	5750	0
210	20250328	182100	315615700	5750	5750	5750	5750	0
211	20250328	182000	315615700	5750	5750	5750	5750	0
212	20250328	181900	315615700	5750	5750	5750	5750	1336
213	20250328	181800	315615700	5750	5750	5750	5750	0
214	20250328	181700	315615700	5750	5750	5750	5750	0
215	20250328	181600	315615700	5750	5750	5750	5750	0
216	20250328	181500	315615700	5750	5750	5750	5750	0
217	20250328	181400	315615700	5750	5750	5750	5750	0
218	20250328	181300	315615700	5750	5750	5750	5750	0
219	20250328	181200	315615700	5750	5750	5750	5750	0
220	20250328	181100	315615700	5750	5750	5750	5750	0
221	20250328	181000	315615700	5750	5750	5750	5750	0
222	20250328	180900	315615700	5750	5750	5750	5750	0
223	20250328	180800	315615700	5750	5750	5750	5750	0
224	20250328	180700	315615700	5750	5750	5750	5750	0
225	20250328	180600	315615700	5750	5750	5750	5750	0
226	20250328	180500	315615700	5750	5750	5750	5750	0
227	20250328	180400	315615700	5750	5750	5750	5750	0
228	20250328	180300	315615700	5750	5750	5750	5750	0
229	20250328	180200	315615700	5750	5750	5750	5750	0
230	20250328	180100	315615700	5750	5750	5750	5750	0
231	20250328	180000	315615700	5750	5750	5750	5750	0
232	20250328	175900	315615700	5750	5750	5750	5750	0
233	20250328	175800	315615700	5750	5750	5750	5750	0
234	20250328	175700	315615700	5750	5750	5750	5750	0
235	20250328	175600	315615700	5750	5750	5750	5750	0
236	20250328	175500	315615700	5750	5750	5750	5750	0
237	20250328	175400	315615700	5750	5750	5750	5750	0
238	20250328	175300	315615700	5750	5750	5750	5750	0
239	20250328	175200	315615700	5750	5750	5750	5750	0
240	20250328	175100	315615700	5750	5750	5750	5750	0
241	20250328	175000	315615700	5750	5750	5750	5750	0
242	20250328	174900	315615700	5750	5750	5750	5750	1336
243	20250328	174800	315615700	5750	5750	5750	5750	0
244	20250328	174700	315615700	5750	5750	5750	5750	0
245	20250328	174600	315615700	5750	5750	5750	5750	0
246	20250328	174500	315615700	5750	5750	5750	5750	0
247	20250328	174400	315615700	5750	5750	5750	5750	0
248	20250328	174300	315615700	5750	5750	5750	5750	0
249	20250328	174200	315615700	5750	5750	5750	5750	0
250	20250328	174100	315615700	5750	5750	5750	5750	0
251	20250328	174000	315615700	5750	5750	5750	5750	0
252	20250328	173900	315615700	5750	5750	5750	5750	0
253	20250328	173800	315615700	5750	5750	5750	5750	0
254	20250328	173700	315615700	5750	5750	5750	5750	0
255	20250328	173600	315615700	5750	5750	5750	5750	0
256	20250328	173500	315615700	5750	5750	5750	5750	0
257	20250328	173400	315615700	5750	5750	5750	5750	0
258	20250328	173300	315615700	5750	5750	5750	5750	0
259	20250328	173200	315615700	5750	5750	5750	5750	0
260	20250328	173100	315615700	5750	5750	5750	5750	0
261	20250328	173000	315615700	5750	5750	5750	5750	0
262	20250328	172900	315615700	5750	5750	5750	5750	0
263	20250328	172800	315615700	5750	5750	5750	5750	0
264	20250328	172700	315615700	5750	5750	5750	5750	0
265	20250328	172600	315615700	5750	5750	5750	5750	0
266	20250328	172500	315615700	5750	5750	5750	5750	0
267	20250328	172400	315615700	5750	5750	5750	5750	0
268	20250328	172300	315615700	5750	5750	5750	5750	0
269	20250328	172200	315615700	5750	5750	5750	5750	0
270	20250328	172100	315615700	5750	5750	5750	5750	0
271	20250328	172000	315615700	5750	5750	5750	5750	0
272	20250328	171900	315615700	5750	5750	5750	5750	1336
273	20250328	171800	315615700	5750	5750	5750	5750	0
274	20250328	171700	315615700	5750	5750	5750	5750	0
275	20250328	171600	315615700	5750	5750	5750	5750	0
276	20250328	171500	315615700	5750	5750	5750	5750	0
277	20250328	171400	315615700	5750	5750	5750	5750	0
278	20250328	171300	315615700	5750	5750	5750	5750	0
279	20250328	171200	315615700	5750	5750	5750	5750	0
280	20250328	171100	315615700	5750	5750	5750	5750	0
281	20250328	171000	315615700	5750	5750	5750	5750	0
282	20250328	170900	315615700	5750	5750	5750	5750	0
283	20250328	170800	315615700	5750	5750	5750	5750	0
284	20250328	170700	315615700	5750	5750	5750	5750	0
285	20250328	170600	315615700	5750	5750	5750	5750	0
286	20250328	170500	315615700	5750	5750	5750	5750	0
287	20250328	170400	315615700	5750	5750	5750	5750	0
288	20250328	170300	315615700	5750	5750	5750	5750	0
289	20250328	170200	315615700	5750	5750	5750	5750	0
290	20250328	170100	315615700	5750	5750	5750	5750	0
291	20250328	170000	315615700	5750	5750	5750	5750	0
292	20250328	165900	315615700	5750	5750	5750	5750	0
293	20250328	165800	315615700	5750	5750	5750	5750	0
294	20250328	165700	315615700	5750	5750	5750	5750	0
295	20250328	165600	315615700	5750	5750	5750	5750	0
296	20250328	165500	315615700	5750	5750	5750	5750	0
297	20250328	165400	315615700	5750	5750	5750	5750	0
298	20250328	165300	315615700	5750	5750	5750	5750	0
299	20250328	165200	315615700	5750	5750	5750	5750	0
300	20250328	165100	315615700	5750	5750	5750	5750	0
301	20250328	165000	315615700	5750	5750	5750	5750	0
302	20250328	164900	315615700	5750	5750	5750	5750	1336
303	20250328	164800	315615700	5750	5750	5750	5750	0
304	20250328	164700	315615700	5750	5750	5750	5750	0
305	20250328	164600	315615700	5750	5750	5750	5750	0
306	20250328	164500	315615700	5750	5750	5750	5750	0
307	20250328	164400	315615700	5750	5750	5750	5750	0
308	20250328	164300	315615700	5750	5750	5750	5750	0
309	20250328	164200	315615700	5750	5750	5750	5750	0
310	20250328	164100	315615700	5750	5750	5750	5750	0
311	20250328	164000	315615700	5750	5750	5750	5750	0
312	20250328	163900	315615700	5750	5750	5750	5750	0
313	20250328	163800	315615700	5750	5750	5750	5750	0
314	20250328	163700	315615700	5750	5750	5750	5750	0
315	20250328	163600	315615700	5750	5750	5750	5750	0
316	20250328	163500	315615700	5750	5750	5750	5750	0
317	20250328	163400	315615700	5750	5750	5750	5750	0
318	20250328	163300	315615700	5750	5750	5750	5750	0
319	20250328	163200	315615700	5750	5750	5750	5750	0
320	20250328	163100	315615700	5750	5750	5750	5750	0
321	20250328	163000	315615700	5750	5750	5750	5750	0
322	20250328	162900	315615700	5750	5750	5750	5750	0
323	20250328	162800	315615700	5750	5750	5750	5750	0
324	20250328	162700	315615700	5750	5750	5750	5750	0
325	20250328	162600	315615700	5750	5750	5750	5750	0
326	20250328	162500	315615700	5750	5750	5750	5750	0
327	20250328	162400	315615700	5750	5750	5750	5750	0
328	20250328	162300	315615700	5750	5750	5750	5750	0
329	20250328	162200	315615700	5750	5750	5750	5750	0
330	20250328	162100	315615700	5750	5750	5750	5750	0
331	20250328	162000	315615700	5750	5750	5750	5750	0
332	20250328	161900	315615700	5750	5750	5750	5750	1336
333	20250328	161800	315615700	5750	5750	5750	5750	0
334	20250328	161700	315615700	5750	5750	5750	5750	0
335	20250328	161600	315615700	5750	5750	5750	5750	0
336	20250328	161500	315615700	5750	5750	5750	5750	0
337	20250328	161400	315615700	5750	5750	5750	5750	0
338	20250328	161300	315615700	5750	5750	5750	5750	0
339	20250328	161200	315615700	5750	5750	5750	5750	0
340	20250328	161100	315615700	5750	5750	5750	5750	0
341	20250328	161000	315615700	5750	5750	5750	5750	0
342	20250328	160900	315615700	5750	5750	5750	5750	0
343	20250328	160800	315615700	5750	5750	5750	5750	0
344	20250328	160700	315615700	5750	5750	5750	5750	0
345	20250328	160600	315615700	5750	5750	5750	5750	0
346	20250328	160500	315615700	5750	5750	5750	5750	0
347	20250328	160400	315615700	5750	5750	5750	5750	0
348	20250328	160300	315615700	5750	5750	5750	5750	0
349	20250328	160200	315615700	5750	5750	5750	5750	0
350	20250328	160100	315615700	5750	5750	5750	5750	0
351	20250328	160000	315615700	5750	5750	5750	5750	0
352	20250328	155900	315615700	5750	5750	5750	5750	0
353	20250328	155800	315615700	5750	5750	5750	5750	0
354	20250328	155700	315615700	5750	5750	5750	5750	0
355	20250328	155600	315615700	5750	5750	5750	5750	0
356	20250328	155500	315615700	5750	5750	5750	5750	0
357	20250328	155400	315615700	5750	5750	5750	5750	0
358	20250328	155300	315615700	5750	5750	5750	5750	0
359	20250328	155200	315615700	5750	5750	5750	5750	0
360	20250328	155100	315615700	5750	5750	5750	5750	0
361	20250328	155000	315615700	5750	5750	5750	5750	0
362	20250328	154900	315615700	5750	5750	5750	5750	1336
363	20250328	154800	315615700	5750	5750	5750	5750	0
364	20250328	154700	315615700	5750	5750	5750	5750	0
365	20250328	154600	315615700	5750	5750	5750	5750	0
366	20250328	154500	315615700	5750	5750	5750	5750	0
367	20250328	154400	315615700	5750	5750	5750	5750	0
368	20250328	154300	315615700	5750	5750	5750	5750	0
369	20250328	154200	315615700	5750	5750	5750	5750	0
370	20250328	154100	315615700	5750	5750	5750	5750	0
371	20250328	154000	315615700	5750	5750	5750	5750	0
372	20250328	153900	315615700	5750	5750	5750	5750	0
373	20250328	153800	315615700	5750	5750	5750	5750	0
374	20250328	153700	315615700	5750	5750	5750	5750	0
375	20250328	153600	315615700	5750	5750	5750	5750	0
376	20250328	153500	315615700	5750	5750	5750	5750	0
377	20250328	153400	315615700	5750	5750	5750	5750	0
378	20250328	153300	315615700	5750	5750	5750	5750	0
379	20250328	153200	315615700	5750	5750	5750	5750	0
380	20250328	153100	315615700	5750	5750	5750	5750	0
381	20250328	153000	315615700	5750	5750	5750	5750	1336
382	20250328	152900	307933700	5810	5810	5810	5810	0
383	20250328	152800	307933700	5810	5810	5810	5810	0
384	20250328	152700	307933700	5810	5810	5810	5810	0
385	20250328	152600	307933700	5810	5810	5810	5810	0
386	20250328	152500	307933700	5810	5810	5810	5810	0
387	20250328	152400	307933700	5810	5810	5810	5810	0
388	20250328	152300	307933700	5810	5810	5810	5810	0
389	20250328	152200	307933700	5810	5810	5810	5810	0
390	20250328	152100	307933700	5810	5810	5810	5810	0
391	20250328	152000	307933700	5810	5810	5810	5810	0
392	20250328	151900	307933700	5810	5790	5810	5760	303
393	20250328	151800	306181310	5810	5810	5810	5810	6
394	20250328	151700	306146450	5810	5800	5810	5790	102
395	20250328	151600	305554840	5800	5790	5800	5790	16
396	20250328	151500	305462100	5790	5790	5790	5790	4
397	20250328	151400	305438940	5800	5800	5800	5800	163
398	20250328	151300	304493540	5800	5800	5800	5800	0
399	20250328	151200	304493540	5800	5810	5810	5800	159
400	20250328	151100	303571320	5810	5810	5810	5810	1
401	20250328	151000	303565510	5810	5800	5810	5800	99
402	20250328	150900	302991290	5800	5800	5800	5800	2
403	20250328	150800	302979690	5800	5800	5800	5800	118
404	20250328	150700	302295290	5800	5800	5800	5800	2
405	20250328	150600	302283690	5800	5800	5800	5800	2
406	20250328	150500	302272090	5800	5800	5800	5800	123
407	20250328	150400	301558690	5800	5800	5800	5800	0
408	20250328	150300	301558690	5800	5800	5800	5800	136
409	20250328	150200	300769890	5800	5800	5800	5800	2
410	20250328	150100	300758290	5800	5790	5800	5790	120
411	20250328	150000	300063480	5790	5780	5790	5780	343
412	20250328	145900	298080920	5780	5780	5780	5780	108
413	20250328	145800	297456680	5780	5790	5790	5780	4
414	20250328	145700	297433550	5790	5790	5790	5790	134
415	20250328	145600	296657690	5790	5790	5790	5790	0
416	20250328	145500	296657690	5790	5790	5790	5760	3
417	20250328	145400	296640350	5780	5780	5780	5780	137
418	20250328	145300	295848490	5780	5780	5780	5780	5
419	20250328	145200	295819590	5780	5780	5780	5780	158
420	20250328	145100	294906350	5780	5780	5780	5780	1
421	20250328	145000	294900570	5780	5780	5780	5780	118
422	20250328	144900	294218530	5780	5780	5780	5780	0
423	20250328	144800	294218530	5780	5780	5780	5780	156
424	20250328	144700	293316850	5780	5780	5780	5780	0
425	20250328	144600	293316850	5780	5780	5780	5780	0
426	20250328	144500	293316850	5780	5780	5780	5780	134
427	20250328	144400	292542330	5770	5770	5770	5770	0
428	20250328	144300	292542330	5770	5770	5770	5770	142
429	20250328	144200	291722990	5770	5770	5770	5770	0
430	20250328	144100	291722990	5770	5770	5770	5770	105
431	20250328	144000	291117140	5760	5770	5770	5760	23
432	20250328	143900	290984630	5760	5770	5770	5760	167
433	20250328	143800	290021740	5770	5770	5770	5770	0
434	20250328	143700	290021740	5770	5770	5770	5750	130
435	20250328	143600	289271720	5770	5770	5770	5770	0
436	20250328	143500	289271720	5770	5770	5770	5770	0
437	20250328	143400	289271720	5770	5770	5770	5770	212
438	20250328	143300	288048480	5770	5760	5770	5760	21
439	20250328	143200	287927510	5770	5770	5770	5770	127
440	20250328	143100	287194720	5770	5770	5770	5770	0
441	20250328	143000	287194720	5770	5770	5770	5770	141
442	20250328	142900	286381150	5770	5770	5770	5770	0
443	20250328	142800	286381150	5770	5770	5770	5770	110
444	20250328	142700	285746450	5750	5750	5750	5750	0
445	20250328	142600	285746450	5750	5770	5770	5750	374
446	20250328	142500	283591470	5770	5770	5770	5770	0
447	20250328	142400	283591470	5770	5770	5770	5770	0
448	20250328	142300	283591470	5770	5770	5770	5770	140
449	20250328	142200	282783670	5770	5770	5770	5770	1
450	20250328	142100	282777900	5770	5760	5770	5760	321
451	20250328	142000	280927730	5770	5770	5770	5770	0
452	20250328	141900	280927730	5770	5770	5770	5770	122
453	20250328	141800	280223790	5770	5770	5770	5770	0
454	20250328	141700	280223790	5770	5770	5770	5770	98
455	20250328	141600	279658330	5770	5770	5770	5770	0
456	20250328	141500	279658330	5770	5770	5770	5770	1
457	20250328	141400	279652560	5770	5770	5770	5770	153
458	20250328	141300	278769750	5770	5770	5770	5770	1
459	20250328	141200	278763980	5770	5770	5770	5770	111
460	20250328	141100	278123510	5770	5770	5770	5770	0
461	20250328	141000	278123510	5770	5760	5770	5750	685
462	20250328	140900	274177340	5770	5770	5770	5770	300
463	20250328	140800	272446340	5790	5790	5790	5790	145
464	20250328	140700	271606790	5790	5790	5790	5790	0
465	20250328	140600	271606790	5790	5790	5790	5790	142
466	20250328	140500	270784610	5770	5770	5770	5770	0
467	20250328	140400	270784610	5770	5770	5770	5770	14
468	20250328	140300	270703830	5790	5790	5790	5790	120
469	20250328	140200	270009030	5790	5790	5790	5790	0
470	20250328	140100	270009030	5790	5790	5790	5790	142
471	20250328	140000	269186850	5790	5790	5790	5790	0
472	20250328	135900	269186850	5790	5790	5790	5790	120
473	20250328	135800	268492050	5790	5800	5800	5790	275
474	20250328	135700	266899730	5800	5800	5800	5800	138
475	20250328	135600	266099330	5780	5780	5780	5780	2954
476	20250328	135500	249025210	5780	5800	5810	5780	98
477	20250328	135400	248456820	5810	5810	5810	5810	1
478	20250328	135300	248451010	5800	5800	5800	5800	0
479	20250328	135200	248451010	5800	5800	5800	5800	95
480	20250328	135100	247900010	5800	5800	5800	5800	0
481	20250328	135000	247900010	5800	5800	5800	5800	138
482	20250328	134900	247099610	5790	5800	5800	5790	572
483	20250328	134800	243785840	5800	5800	5800	5800	9
484	20250328	134700	243733640	5790	5790	5790	5790	0
485	20250328	134600	243733640	5790	5800	5800	5790	225
486	20250328	134500	242429810	5800	5800	5800	5800	0
487	20250328	134400	242429810	5800	5800	5800	5800	0
488	20250328	134300	242429810	5800	5800	5800	5800	125
489	20250328	134200	241704810	5800	5800	5800	5800	0
490	20250328	134100	241704810	5800	5800	5800	5800	125
491	20250328	134000	240979810	5800	5800	5800	5800	0
492	20250328	133900	240979810	5800	5800	5800	5800	145
493	20250328	133800	240138810	5800	5800	5800	5800	0
494	20250328	133700	240138810	5800	5800	5800	5800	153
495	20250328	133600	239251410	5790	5790	5790	5790	200
496	20250328	133500	238093410	5800	5800	5800	5800	133
497	20250328	133400	237322010	5800	5800	5800	5800	0
498	20250328	133300	237322010	5800	5800	5800	5800	0
499	20250328	133200	237322010	5800	5800	5800	5800	84
500	20250328	133100	236834810	5780	5800	5800	5780	817
501	20250328	133000	232102470	5810	5810	5810	5810	0
502	20250328	132900	232102470	5810	5810	5810	5810	0
503	20250328	132800	232102470	5810	5810	5810	5810	0
504	20250328	132700	232102470	5810	5810	5810	5810	0
505	20250328	132600	232102470	5810	5810	5810	5810	0
506	20250328	132500	232102470	5810	5810	5810	5810	0
507	20250328	132400	232102470	5810	5810	5810	5810	0
508	20250328	132300	232102470	5810	5810	5810	5810	0
509	20250328	132200	232102470	5810	5810	5810	5810	1
510	20250328	132100	232096660	5800	5800	5800	5800	128
511	20250328	132000	231354260	5800	5800	5800	5800	0
512	20250328	131900	231354260	5800	5800	5800	5800	139
513	20250328	131800	230548060	5800	5800	5800	5800	0
514	20250328	131700	230548060	5800	5800	5800	5800	115
515	20250328	131600	229881060	5800	5800	5800	5800	0
516	20250328	131500	229881060	5800	5800	5800	5800	113
517	20250328	131400	229225660	5800	5800	5800	5800	100
518	20250328	131300	228645660	5800	5800	5800	5800	0
519	20250328	131200	228645660	5800	5800	5800	5800	133
520	20250328	131100	227874260	5800	5800	5800	5800	0
521	20250328	131000	227874260	5800	5800	5800	5800	107
522	20250328	130900	227253660	5800	5800	5800	5800	0
523	20250328	130800	227253660	5800	5790	5800	5790	118
524	20250328	130700	226569270	5790	5790	5790	5790	88
525	20250328	130600	226059750	5800	5800	5800	5800	113
526	20250328	130500	225404350	5800	5800	5800	5800	0
527	20250328	130400	225404350	5800	5800	5800	5800	114
528	20250328	130300	224743150	5800	5800	5800	5800	0
529	20250328	130200	224743150	5800	5800	5800	5800	0
530	20250328	130100	224743150	5800	5800	5800	5800	140
531	20250328	130000	223931150	5790	5790	5790	5790	0
532	20250328	125900	223931150	5790	5790	5790	5790	196
533	20250328	125800	222796310	5790	5790	5790	5790	0
534	20250328	125700	222796310	5790	5790	5790	5790	117
535	20250328	125600	222118880	5790	5790	5790	5790	95
536	20250328	125500	221568830	5790	5790	5790	5790	200
537	20250328	125400	220410830	5790	5800	5800	5790	1538
538	20250328	125300	211491170	5810	5810	5810	5810	0
539	20250328	125200	211491170	5810	5810	5810	5810	0
540	20250328	125100	211491170	5810	5810	5810	5810	0
541	20250328	125000	211491170	5810	5810	5810	5810	0
542	20250328	124900	211491170	5810	5810	5810	5810	0
543	20250328	124800	211491170	5810	5810	5810	5810	0
544	20250328	124700	211491170	5810	5810	5810	5810	0
545	20250328	124600	211491170	5810	5810	5810	5810	0
546	20250328	124500	211491170	5810	5810	5810	5810	0
547	20250328	124400	211491170	5810	5810	5810	5810	0
548	20250328	124300	211491170	5810	5810	5810	5810	0
549	20250328	124200	211491170	5810	5810	5810	5810	0
550	20250328	124100	211491170	5810	5810	5810	5810	0
551	20250328	124000	211491170	5810	5810	5810	5810	1
552	20250328	123900	211485360	5800	5800	5800	5800	30
553	20250328	123800	211311360	5810	5810	5810	5810	0
554	20250328	123700	211311360	5810	5810	5810	5810	0
555	20250328	123600	211311360	5810	5810	5810	5810	0
556	20250328	123500	211311360	5810	5810	5810	5810	203
557	20250328	123400	210131930	5810	5810	5810	5810	0
558	20250328	123300	210131930	5810	5810	5810	5810	0
559	20250328	123200	210131930	5810	5810	5810	5810	25
560	20250328	123100	209986680	5810	5810	5810	5810	1
561	20250328	123000	209980870	5800	5810	5810	5800	294
562	20250328	122900	208275650	5800	5800	5800	5800	0
563	20250328	122800	208275650	5800	5800	5800	5800	0
564	20250328	122700	208275650	5800	5800	5800	5800	0
565	20250328	122600	208275650	5800	5800	5800	5800	168
566	20250328	122500	207301250	5810	5810	5810	5810	0
567	20250328	122400	207301250	5810	5810	5810	5810	0
568	20250328	122300	207301250	5810	5810	5810	5810	0
569	20250328	122200	207301250	5810	5810	5810	5810	0
570	20250328	122100	207301250	5810	5810	5810	5810	0
571	20250328	122000	207301250	5810	5810	5810	5810	0
572	20250328	121900	207301250	5810	5810	5810	5810	0
573	20250328	121800	207301250	5810	5800	5810	5790	499
574	20250328	121700	204410020	5810	5800	5810	5790	406
575	20250328	121600	202057610	5820	5820	5820	5820	1
576	20250328	121500	202051790	5800	5800	5800	5800	105
577	20250328	121400	201442790	5800	5800	5800	5800	1257
578	20250328	121300	194152190	5810	5810	5810	5810	2
579	20250328	121200	194140570	5815	5815	5815	5815	0
580	20250328	121100	194140570	5815	5815	5815	5815	0
581	20250328	121000	194140570	5815	5815	5815	5815	0
582	20250328	120900	194140570	5815	5820	5820	5815	4
583	20250328	120800	194117300	5810	5810	5810	5810	27
584	20250328	120700	193960430	5810	5810	5810	5810	173
585	20250328	120600	192955300	5830	5830	5830	5830	0
586	20250328	120500	192955300	5830	5830	5830	5830	0
587	20250328	120400	192955300	5830	5830	5830	5830	0
588	20250328	120300	192955300	5830	5830	5830	5830	0
589	20250328	120200	192955300	5830	5820	5830	5820	4
590	20250328	120100	192931990	5830	5820	5830	5820	301
591	20250328	120000	191180160	5830	5830	5830	5830	1
592	20250328	115900	191174330	5830	5820	5830	5820	363
593	20250328	115800	189061660	5820	5820	5820	5820	0
594	20250328	115700	189061660	5820	5820	5820	5820	0
595	20250328	115600	189061660	5820	5820	5820	5820	0
596	20250328	115500	189061660	5820	5820	5820	5820	1
597	20250328	115400	189055840	5810	5810	5810	5810	374
598	20250328	115300	186882900	5810	5800	5810	5800	210
599	20250328	115200	185662900	5800	5800	5800	5800	40
600	20250328	115100	185430900	5800	5800	5800	5800	597
601	20250328	115000	181968300	5800	5800	5800	5800	621
602	20250328	114900	178366500	5800	5800	5800	5800	10
603	20250328	114800	178308500	5800	5800	5800	5800	140
604	20250328	114700	177496500	5800	5800	5800	5800	0
605	20250328	114600	177496500	5800	5800	5800	5800	144
606	20250328	114500	176661300	5800	5800	5800	5800	0
607	20250328	114400	176661300	5800	5800	5800	5800	106
608	20250328	114300	176046500	5790	5790	5790	5790	4
609	20250328	114200	176023340	5800	5800	5800	5800	105
610	20250328	114100	175414340	5790	5790	5790	5790	0
611	20250328	114000	175414340	5790	5790	5790	5790	21
612	20250328	113900	175292750	5800	5800	5800	5800	130
613	20250328	113800	174538750	5800	5800	5800	5800	0
614	20250328	113700	174538750	5800	5800	5800	5800	127
615	20250328	113600	173802150	5800	5800	5800	5800	0
616	20250328	113500	173802150	5800	5800	5800	5800	114
617	20250328	113400	173140950	5800	5800	5800	5800	0
618	20250328	113300	173140950	5800	5800	5800	5800	122
619	20250328	113200	172433350	5800	5800	5800	5800	1754
620	20250328	113100	162260150	5810	5810	5810	5810	126
621	20250328	113000	161528090	5810	5810	5810	5810	0
622	20250328	112900	161528090	5810	5810	5810	5810	0
623	20250328	112800	161528090	5810	5810	5810	5810	120
624	20250328	112700	160830890	5810	5810	5810	5810	76
625	20250328	112600	160389330	5810	5810	5810	5810	500
626	20250328	112500	157484330	5810	5810	5810	5810	0
627	20250328	112400	157484330	5810	5810	5810	5810	0
628	20250328	112300	157484330	5810	5810	5810	5810	0
629	20250328	112200	157484330	5810	5810	5810	5810	0
630	20250328	112100	157484330	5810	5810	5810	5810	0
631	20250328	112000	157484330	5810	5810	5810	5810	0
632	20250328	111900	157484330	5810	5810	5810	5810	0
633	20250328	111800	157484330	5810	5810	5810	5810	0
634	20250328	111700	157484330	5810	5810	5810	5810	0
635	20250328	111600	157484330	5810	5810	5810	5810	300
636	20250328	111500	155741330	5810	5810	5810	5810	0
637	20250328	111400	155741330	5810	5810	5810	5810	0
638	20250328	111300	155741330	5810	5810	5810	5810	111
639	20250328	111200	155096420	5810	5810	5810	5810	0
640	20250328	111100	155096420	5810	5810	5810	5810	153
641	20250328	111000	154207490	5810	5810	5810	5810	0
642	20250328	110900	154207490	5810	5810	5810	5810	0
643	20250328	110800	154207490	5810	5810	5810	5810	0
644	20250328	110700	154207490	5810	5810	5810	5810	0
645	20250328	110600	154207490	5810	5810	5810	5810	0
646	20250328	110500	154207490	5810	5810	5810	5810	0
647	20250328	110400	154207490	5810	5810	5810	5810	0
648	20250328	110300	154207490	5810	5810	5810	5810	4
649	20250328	110200	154184250	5810	5800	5810	5800	875
650	20250328	110100	149109150	5800	5800	5800	5800	635
651	20250328	110000	145426150	5800	5800	5800	5800	0
652	20250328	105900	145426150	5800	5800	5800	5800	0
653	20250328	105800	145426150	5800	5800	5800	5800	0
654	20250328	105700	145426150	5800	5800	5800	5800	0
655	20250328	105600	145426150	5800	5800	5810	5800	641
656	20250328	105500	141708340	5800	5800	5800	5800	108
657	20250328	105400	141081940	5800	5800	5800	5800	0
658	20250328	105300	141081940	5800	5800	5800	5800	126
659	20250328	105200	140351140	5790	5790	5790	5790	0
660	20250328	105100	140351140	5790	5800	5800	5790	152
661	20250328	105000	139469750	5790	5790	5790	5790	25
662	20250328	104900	139325000	5800	5800	5800	5800	0
663	20250328	104800	139325000	5800	5790	5800	5790	133
664	20250328	104700	138553650	5800	5800	5800	5800	12
665	20250328	104600	138484050	5800	5800	5800	5800	309
666	20250328	104500	136691850	5820	5820	5820	5820	0
667	20250328	104400	136691850	5820	5820	5820	5820	1
668	20250328	104300	136686030	5800	5800	5800	5800	300
669	20250328	104200	134946030	5820	5820	5820	5820	1
670	20250328	104100	134940210	5820	5810	5820	5810	200
671	20250328	104000	133778200	5810	5810	5810	5810	1
672	20250328	103900	133772390	5800	5800	5800	5800	0
673	20250328	103800	133772390	5800	5800	5800	5800	100
674	20250328	103700	133192390	5800	5800	5800	5800	0
675	20250328	103600	133192390	5800	5800	5800	5800	0
676	20250328	103500	133192390	5800	5800	5800	5800	1000
677	20250328	103400	127392390	5820	5820	5820	5820	1
678	20250328	103300	127386570	5810	5810	5810	5810	300
679	20250328	103200	125643570	5820	5820	5820	5820	0
680	20250328	103100	125643570	5820	5820	5820	5820	7
681	20250328	103000	125602830	5820	5820	5820	5820	1
682	20250328	102900	125597010	5820	5820	5820	5820	0
683	20250328	102800	125597010	5820	5820	5820	5820	0
684	20250328	102700	125597010	5820	5820	5820	5820	1
685	20250328	102600	125591190	5830	5830	5830	5830	0
686	20250328	102500	125591190	5830	5830	5830	5830	0
687	20250328	102400	125591190	5830	5830	5830	5830	0
688	20250328	102300	125591190	5830	5820	5830	5820	1167
689	20250328	102200	118794570	5810	5800	5810	5800	235
690	20250328	102100	117429320	5800	5810	5810	5800	544
691	20250328	102000	114271120	5820	5820	5820	5820	1
692	20250328	101900	114265300	5810	5810	5810	5810	0
693	20250328	101800	114265300	5810	5810	5810	5810	0
694	20250328	101700	114265300	5810	5800	5810	5800	400
695	20250328	101600	111943300	5820	5820	5820	5820	0
696	20250328	101500	111943300	5820	5810	5820	5810	378
697	20250328	101400	109745340	5810	5810	5810	5810	0
698	20250328	101300	109745340	5810	5800	5810	5800	553
699	20250328	101200	106535960	5800	5800	5800	5800	1
700	20250328	101100	106530160	5790	5790	5790	5790	109
701	20250328	101000	105899050	5790	5790	5790	5790	0
702	20250328	100900	105899050	5790	5790	5790	5790	662
703	20250328	100800	102066070	5790	5790	5790	5790	0
704	20250328	100700	102066070	5790	5790	5790	5790	1
705	20250328	100600	102060280	5790	5770	5790	5770	127
706	20250328	100500	101325450	5790	5790	5790	5790	1
707	20250328	100400	101319660	5790	5790	5790	5790	129
708	20250328	100300	100572750	5790	5790	5790	5790	0
709	20250328	100200	100572750	5790	5790	5790	5790	96
710	20250328	100100	100016910	5790	5790	5790	5790	1
711	20250328	100000	100011120	5790	5770	5790	5770	23
712	20250328	095900	99878390	5760	5750	5760	5750	128
713	20250328	095800	99141130	5760	5760	5760	5760	0
714	20250328	095700	99141130	5760	5750	5760	5750	635
715	20250328	095600	95489140	5750	5740	5750	5700	1161
716	20250328	095500	88858610	5730	5730	5730	5730	50
717	20250328	095400	88572110	5720	5720	5720	5720	310
718	20250328	095300	86798910	5740	5740	5740	5740	150
719	20250328	095200	85937910	5730	5730	5740	5700	2415
720	20250328	095100	72147380	5750	5750	5750	5750	136
721	20250328	095000	71365380	5740	5780	5780	5740	395
722	20250328	094900	69098040	5750	5780	5780	5750	1071
723	20250328	094800	62936600	5780	5780	5780	5780	0
724	20250328	094700	62936600	5780	5780	5780	5780	1
725	20250328	094600	62930820	5780	5780	5780	5780	157
726	20250328	094500	62023360	5780	5750	5780	5750	79
727	20250328	094400	61568960	5760	5760	5780	5750	837
728	20250328	094300	56750760	5780	5760	5780	5760	256
729	20250328	094200	55276180	5770	5770	5770	5770	401
730	20250328	094100	52962410	5770	5770	5790	5770	204
731	20250328	094000	51785310	5790	5770	5790	5770	191
732	20250328	093900	50683220	5770	5800	5800	5760	370
733	20250328	093800	48550830	5760	5780	5780	5760	1808
734	20250328	093700	38120270	5810	5810	5810	5810	0
735	20250328	093600	38120270	5810	5810	5810	5810	0
736	20250328	093500	38120270	5810	5820	5820	5780	1765
737	20250328	093400	27915910	5820	5820	5820	5820	0
738	20250328	093300	27915910	5820	5820	5820	5820	0
739	20250328	093200	27915910	5820	5820	5820	5820	0
740	20250328	093100	27915910	5820	5820	5820	5820	10
741	20250328	093000	27857710	5820	5830	5830	5790	255
742	20250328	092900	26380060	5830	5790	5830	5790	336
743	20250328	092800	24434580	5830	5830	5830	5830	0
744	20250328	092700	24434580	5830	5830	5830	5830	0
745	20250328	092600	24434580	5830	5830	5830	5830	0
746	20250328	092500	24434580	5830	5820	5830	5820	6
747	20250328	092400	24399650	5830	5830	5830	5830	0
748	20250328	092300	24399650	5830	5830	5830	5830	0
749	20250328	092200	24399650	5830	5830	5830	5830	9
750	20250328	092100	24347180	5830	5830	5830	5830	0
751	20250328	092000	24347180	5830	5830	5830	5830	3
752	20250328	091900	24329690	5780	5790	5790	5780	140
753	20250328	091800	23519970	5830	5830	5830	5830	0
754	20250328	091700	23519970	5830	5830	5830	5830	0
755	20250328	091600	23519970	5830	5830	5830	5830	0
756	20250328	091500	23519970	5830	5820	5830	5820	30
757	20250328	091400	23345350	5830	5830	5830	5830	0
758	20250328	091300	23345350	5830	5830	5830	5830	0
759	20250328	091200	23345350	5830	5820	5830	5820	2
760	20250328	091100	23333700	5820	5780	5820	5780	214
761	20250328	091000	22092700	5840	5840	5840	5840	3
762	20250328	090900	22075180	5840	5840	5840	5840	500
763	20250328	090800	19155180	5850	5780	5850	5780	512
764	20250328	090700	16161140	5860	5810	5860	5760	718
765	20250328	090600	12001240	5810	5830	5830	5810	52
766	20250328	090500	11698500	5830	5840	5840	5830	778
767	20250328	090400	7161050	5880	5880	5880	5880	1
768	20250328	090300	7155170	5840	5840	5840	5840	0
769	20250328	090200	7155170	5840	5840	5840	5840	1024
770	20250328	090100	1175010	5880	5880	5880	5880	1
771	20250328	090000	1169130	5870	5870	5870	5870	99