KissMeData/357780/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212300	1415047050	198700	198700	198700	198700	285
3	20250327	212200	1415047050	198700	198700	198700	198700	0
4	20250327	212100	1415047050	198700	198700	198700	198700	0
5	20250327	212000	1415047050	198700	198700	198700	198700	0
6	20250327	211900	1415047050	198700	198700	198700	198700	0
7	20250327	211800	1415047050	198700	198700	198700	198700	0
8	20250327	211700	1415047050	198700	198700	198700	198700	0
9	20250327	211600	1415047050	198700	198700	198700	198700	0
10	20250327	211500	1415047050	198700	198700	198700	198700	0
11	20250327	211400	1415047050	198700	198700	198700	198700	0
12	20250327	211300	1415047050	198700	198700	198700	198700	0
13	20250327	211200	1415047050	198700	198700	198700	198700	0
14	20250327	211100	1415047050	198700	198700	198700	198700	0
15	20250327	211000	1415047050	198700	198700	198700	198700	0
16	20250327	210900	1415047050	198700	198700	198700	198700	0
17	20250327	210800	1415047050	198700	198700	198700	198700	0
18	20250327	210700	1415047050	198700	198700	198700	198700	0
19	20250327	210600	1415047050	198700	198700	198700	198700	0
20	20250327	210500	1415047050	198700	198700	198700	198700	0
21	20250327	210400	1415047050	198700	198700	198700	198700	0
22	20250327	210300	1415047050	198700	198700	198700	198700	0
23	20250327	210200	1415047050	198700	198700	198700	198700	0
24	20250327	210100	1415047050	198700	198700	198700	198700	0
25	20250327	210000	1415047050	198700	198700	198700	198700	0
26	20250327	205900	1415047050	198700	198700	198700	198700	0
27	20250327	205800	1415047050	198700	198700	198700	198700	0
28	20250327	205700	1415047050	198700	198700	198700	198700	0
29	20250327	205600	1415047050	198700	198700	198700	198700	0
30	20250327	205500	1415047050	198700	198700	198700	198700	0
31	20250327	205400	1415047050	198700	198700	198700	198700	0
32	20250327	205300	1415047050	198700	198700	198700	198700	285
33	20250327	205200	1415047050	198700	198700	198700	198700	0
34	20250327	205100	1415047050	198700	198700	198700	198700	0
35	20250327	205000	1415047050	198700	198700	198700	198700	0
36	20250327	204900	1415047050	198700	198700	198700	198700	0
37	20250327	204800	1415047050	198700	198700	198700	198700	0
38	20250327	204700	1415047050	198700	198700	198700	198700	0
39	20250327	204600	1415047050	198700	198700	198700	198700	0
40	20250327	204500	1415047050	198700	198700	198700	198700	0
41	20250327	204400	1415047050	198700	198700	198700	198700	0
42	20250327	204300	1415047050	198700	198700	198700	198700	0
43	20250327	204200	1415047050	198700	198700	198700	198700	0
44	20250327	204100	1415047050	198700	198700	198700	198700	0
45	20250327	204000	1415047050	198700	198700	198700	198700	0
46	20250327	203900	1415047050	198700	198700	198700	198700	0
47	20250327	203800	1415047050	198700	198700	198700	198700	0
48	20250327	203700	1415047050	198700	198700	198700	198700	0
49	20250327	203600	1415047050	198700	198700	198700	198700	0
50	20250327	203500	1415047050	198700	198700	198700	198700	0
51	20250327	203400	1415047050	198700	198700	198700	198700	0
52	20250327	203300	1415047050	198700	198700	198700	198700	0
53	20250327	203200	1415047050	198700	198700	198700	198700	0
54	20250327	203100	1415047050	198700	198700	198700	198700	0
55	20250327	203000	1415047050	198700	198700	198700	198700	0
56	20250327	202900	1415047050	198700	198700	198700	198700	0
57	20250327	202800	1415047050	198700	198700	198700	198700	0
58	20250327	202700	1415047050	198700	198700	198700	198700	0
59	20250327	202600	1415047050	198700	198700	198700	198700	0
60	20250327	202500	1415047050	198700	198700	198700	198700	0
61	20250327	202400	1415047050	198700	198700	198700	198700	0
62	20250327	202300	1415047050	198700	198700	198700	198700	285
63	20250327	202200	1415047050	198700	198700	198700	198700	0
64	20250327	202100	1415047050	198700	198700	198700	198700	0
65	20250327	202000	1415047050	198700	198700	198700	198700	0
66	20250327	201900	1415047050	198700	198700	198700	198700	0
67	20250327	201800	1415047050	198700	198700	198700	198700	0
68	20250327	201700	1415047050	198700	198700	198700	198700	0
69	20250327	201600	1415047050	198700	198700	198700	198700	0
70	20250327	201500	1415047050	198700	198700	198700	198700	0
71	20250327	201400	1415047050	198700	198700	198700	198700	0
72	20250327	201300	1415047050	198700	198700	198700	198700	0
73	20250327	201200	1415047050	198700	198700	198700	198700	0
74	20250327	201100	1415047050	198700	198700	198700	198700	0
75	20250327	201000	1415047050	198700	198700	198700	198700	0
76	20250327	200900	1415047050	198700	198700	198700	198700	0
77	20250327	200800	1415047050	198700	198700	198700	198700	0
78	20250327	200700	1415047050	198700	198700	198700	198700	0
79	20250327	200600	1415047050	198700	198700	198700	198700	0
80	20250327	200500	1415047050	198700	198700	198700	198700	0
81	20250327	200400	1415047050	198700	198700	198700	198700	0
82	20250327	200300	1415047050	198700	198700	198700	198700	0
83	20250327	200200	1415047050	198700	198700	198700	198700	0
84	20250327	200100	1415047050	198700	198700	198700	198700	0
85	20250327	200000	1415047050	198700	198700	198700	198700	0
86	20250327	195900	1415047050	198700	198700	198700	198700	0
87	20250327	195800	1415047050	198700	198700	198700	198700	0
88	20250327	195700	1415047050	198700	198700	198700	198700	0
89	20250327	195600	1415047050	198700	198700	198700	198700	0
90	20250327	195500	1415047050	198700	198700	198700	198700	0
91	20250327	195400	1415047050	198700	198700	198700	198700	0
92	20250327	195300	1415047050	198700	198700	198700	198700	285
93	20250327	195200	1415047050	198700	198700	198700	198700	0
94	20250327	195100	1415047050	198700	198700	198700	198700	0
95	20250327	195000	1415047050	198700	198700	198700	198700	0
96	20250327	194900	1415047050	198700	198700	198700	198700	0
97	20250327	194800	1415047050	198700	198700	198700	198700	0
98	20250327	194700	1415047050	198700	198700	198700	198700	0
99	20250327	194600	1415047050	198700	198700	198700	198700	0
100	20250327	194500	1415047050	198700	198700	198700	198700	0
101	20250327	194400	1415047050	198700	198700	198700	198700	0
102	20250327	194300	1415047050	198700	198700	198700	198700	0
103	20250327	194200	1415047050	198700	198700	198700	198700	0
104	20250327	194100	1415047050	198700	198700	198700	198700	0
105	20250327	194000	1415047050	198700	198700	198700	198700	0
106	20250327	193900	1415047050	198700	198700	198700	198700	0
107	20250327	193800	1415047050	198700	198700	198700	198700	0
108	20250327	193700	1415047050	198700	198700	198700	198700	0
109	20250327	193600	1415047050	198700	198700	198700	198700	0
110	20250327	193500	1415047050	198700	198700	198700	198700	0
111	20250327	193400	1415047050	198700	198700	198700	198700	0
112	20250327	193300	1415047050	198700	198700	198700	198700	0
113	20250327	193200	1415047050	198700	198700	198700	198700	0
114	20250327	193100	1415047050	198700	198700	198700	198700	0
115	20250327	193000	1415047050	198700	198700	198700	198700	0
116	20250327	192900	1415047050	198700	198700	198700	198700	0
117	20250327	192800	1415047050	198700	198700	198700	198700	0
118	20250327	192700	1415047050	198700	198700	198700	198700	0
119	20250327	192600	1415047050	198700	198700	198700	198700	0
120	20250327	192500	1415047050	198700	198700	198700	198700	0
121	20250327	192400	1415047050	198700	198700	198700	198700	0
122	20250327	192300	1415047050	198700	198700	198700	198700	285
123	20250327	192200	1415047050	198700	198700	198700	198700	0
124	20250327	192100	1415047050	198700	198700	198700	198700	0
125	20250327	192000	1415047050	198700	198700	198700	198700	0
126	20250327	191900	1415047050	198700	198700	198700	198700	0
127	20250327	191800	1415047050	198700	198700	198700	198700	0
128	20250327	191700	1415047050	198700	198700	198700	198700	0
129	20250327	191600	1415047050	198700	198700	198700	198700	0
130	20250327	191500	1415047050	198700	198700	198700	198700	0
131	20250327	191400	1415047050	198700	198700	198700	198700	0
132	20250327	191300	1415047050	198700	198700	198700	198700	0
133	20250327	191200	1415047050	198700	198700	198700	198700	0
134	20250327	191100	1415047050	198700	198700	198700	198700	0
135	20250327	191000	1415047050	198700	198700	198700	198700	0
136	20250327	190900	1415047050	198700	198700	198700	198700	0
137	20250327	190800	1415047050	198700	198700	198700	198700	0
138	20250327	190700	1415047050	198700	198700	198700	198700	0
139	20250327	190600	1415047050	198700	198700	198700	198700	0
140	20250327	190500	1415047050	198700	198700	198700	198700	0
141	20250327	190400	1415047050	198700	198700	198700	198700	0
142	20250327	190300	1415047050	198700	198700	198700	198700	0
143	20250327	190200	1415047050	198700	198700	198700	198700	0
144	20250327	190100	1415047050	198700	198700	198700	198700	0
145	20250327	190000	1415047050	198700	198700	198700	198700	0
146	20250327	185900	1415047050	198700	198700	198700	198700	0
147	20250327	185800	1415047050	198700	198700	198700	198700	0
148	20250327	185700	1415047050	198700	198700	198700	198700	0
149	20250327	185600	1415047050	198700	198700	198700	198700	0
150	20250327	185500	1415047050	198700	198700	198700	198700	0
151	20250327	185400	1415047050	198700	198700	198700	198700	0
152	20250327	185300	1415047050	198700	198700	198700	198700	285
153	20250327	185200	1415047050	198700	198700	198700	198700	0
154	20250327	185100	1415047050	198700	198700	198700	198700	0
155	20250327	185000	1415047050	198700	198700	198700	198700	0
156	20250327	184900	1415047050	198700	198700	198700	198700	0
157	20250327	184800	1415047050	198700	198700	198700	198700	0
158	20250327	184700	1415047050	198700	198700	198700	198700	0
159	20250327	184600	1415047050	198700	198700	198700	198700	0
160	20250327	184500	1415047050	198700	198700	198700	198700	0
161	20250327	184400	1415047050	198700	198700	198700	198700	0
162	20250327	184300	1415047050	198700	198700	198700	198700	0
163	20250327	184200	1415047050	198700	198700	198700	198700	0
164	20250327	184100	1415047050	198700	198700	198700	198700	0
165	20250327	184000	1415047050	198700	198700	198700	198700	0
166	20250327	183900	1415047050	198700	198700	198700	198700	0
167	20250327	183800	1415047050	198700	198700	198700	198700	0
168	20250327	183700	1415047050	198700	198700	198700	198700	0
169	20250327	183600	1415047050	198700	198700	198700	198700	0
170	20250327	183500	1415047050	198700	198700	198700	198700	0
171	20250327	183400	1415047050	198700	198700	198700	198700	0
172	20250327	183300	1415047050	198700	198700	198700	198700	0
173	20250327	183200	1415047050	198700	198700	198700	198700	0
174	20250327	183100	1415047050	198700	198700	198700	198700	0
175	20250327	183000	1415047050	198700	198700	198700	198700	0
176	20250327	182900	1415047050	198700	198700	198700	198700	0
177	20250327	182800	1415047050	198700	198700	198700	198700	0
178	20250327	182700	1415047050	198700	198700	198700	198700	0
179	20250327	182600	1415047050	198700	198700	198700	198700	0
180	20250327	182500	1415047050	198700	198700	198700	198700	0
181	20250327	182400	1415047050	198700	198700	198700	198700	0
182	20250327	182300	1415047050	198700	198700	198700	198700	285
183	20250327	182200	1415047050	198700	198700	198700	198700	0
184	20250327	182100	1415047050	198700	198700	198700	198700	0
185	20250327	182000	1415047050	198700	198700	198700	198700	0
186	20250327	181900	1415047050	198700	198700	198700	198700	0
187	20250327	181800	1415047050	198700	198700	198700	198700	0
188	20250327	181700	1415047050	198700	198700	198700	198700	0
189	20250327	181600	1415047050	198700	198700	198700	198700	0
190	20250327	181500	1415047050	198700	198700	198700	198700	0
191	20250327	181400	1415047050	198700	198700	198700	198700	0
192	20250327	181300	1415047050	198700	198700	198700	198700	0
193	20250327	181200	1415047050	198700	198700	198700	198700	0
194	20250327	181100	1415047050	198700	198700	198700	198700	0
195	20250327	181000	1415047050	198700	198700	198700	198700	0
196	20250327	180900	1415047050	198700	198700	198700	198700	0
197	20250327	180800	1415047050	198700	198700	198700	198700	0
198	20250327	180700	1415047050	198700	198700	198700	198700	0
199	20250327	180600	1415047050	198700	198700	198700	198700	0
200	20250327	180500	1415047050	198700	198700	198700	198700	0
201	20250327	180400	1415047050	198700	198700	198700	198700	0
202	20250327	180300	1415047050	198700	198700	198700	198700	0
203	20250327	180200	1415047050	198700	198700	198700	198700	0
204	20250327	180100	1415047050	198700	198700	198700	198700	0
205	20250327	180000	1415047050	198700	198700	198700	198700	0
206	20250327	175900	1415047050	198700	198700	198700	198700	0
207	20250327	175800	1415047050	198700	198700	198700	198700	0
208	20250327	175700	1415047050	198700	198700	198700	198700	0
209	20250327	175600	1415047050	198700	198700	198700	198700	0
210	20250327	175500	1415047050	198700	198700	198700	198700	0
211	20250327	175400	1415047050	198700	198700	198700	198700	0
212	20250327	175300	1415047050	198700	198700	198700	198700	285
213	20250327	175200	1415047050	198700	198700	198700	198700	0
214	20250327	175100	1415047050	198700	198700	198700	198700	0
215	20250327	175000	1415047050	198700	198700	198700	198700	0
216	20250327	174900	1415047050	198700	198700	198700	198700	0
217	20250327	174800	1415047050	198700	198700	198700	198700	0
218	20250327	174700	1415047050	198700	198700	198700	198700	0
219	20250327	174600	1415047050	198700	198700	198700	198700	0
220	20250327	174500	1415047050	198700	198700	198700	198700	0
221	20250327	174400	1415047050	198700	198700	198700	198700	0
222	20250327	174300	1415047050	198700	198700	198700	198700	0
223	20250327	174200	1415047050	198700	198700	198700	198700	0
224	20250327	174100	1415047050	198700	198700	198700	198700	0
225	20250327	174000	1415047050	198700	198700	198700	198700	0
226	20250327	173900	1415047050	198700	198700	198700	198700	0
227	20250327	173800	1415047050	198700	198700	198700	198700	0
228	20250327	173700	1415047050	198700	198700	198700	198700	0
229	20250327	173600	1415047050	198700	198700	198700	198700	0
230	20250327	173500	1415047050	198700	198700	198700	198700	0
231	20250327	173400	1415047050	198700	198700	198700	198700	0
232	20250327	173300	1415047050	198700	198700	198700	198700	0
233	20250327	173200	1415047050	198700	198700	198700	198700	0
234	20250327	173100	1415047050	198700	198700	198700	198700	0
235	20250327	173000	1415047050	198700	198700	198700	198700	0
236	20250327	172900	1415047050	198700	198700	198700	198700	0
237	20250327	172800	1415047050	198700	198700	198700	198700	0
238	20250327	172700	1415047050	198700	198700	198700	198700	0
239	20250327	172600	1415047050	198700	198700	198700	198700	0
240	20250327	172500	1415047050	198700	198700	198700	198700	0
241	20250327	172400	1415047050	198700	198700	198700	198700	0
242	20250327	172300	1415047050	198700	198700	198700	198700	285
243	20250327	172200	1415047050	198700	198700	198700	198700	0
244	20250327	172100	1415047050	198700	198700	198700	198700	0
245	20250327	172000	1415047050	198700	198700	198700	198700	0
246	20250327	171900	1415047050	198700	198700	198700	198700	0
247	20250327	171800	1415047050	198700	198700	198700	198700	0
248	20250327	171700	1415047050	198700	198700	198700	198700	0
249	20250327	171600	1415047050	198700	198700	198700	198700	0
250	20250327	171500	1415047050	198700	198700	198700	198700	0
251	20250327	171400	1415047050	198700	198700	198700	198700	0
252	20250327	171300	1415047050	198700	198700	198700	198700	0
253	20250327	171200	1415047050	198700	198700	198700	198700	0
254	20250327	171100	1415047050	198700	198700	198700	198700	0
255	20250327	171000	1415047050	198700	198700	198700	198700	0
256	20250327	170900	1415047050	198700	198700	198700	198700	0
257	20250327	170800	1415047050	198700	198700	198700	198700	0
258	20250327	170700	1415047050	198700	198700	198700	198700	0
259	20250327	170600	1415047050	198700	198700	198700	198700	0
260	20250327	170500	1415047050	198700	198700	198700	198700	0
261	20250327	170400	1415047050	198700	198700	198700	198700	0
262	20250327	170300	1415047050	198700	198700	198700	198700	0
263	20250327	170200	1415047050	198700	198700	198700	198700	0
264	20250327	170100	1415047050	198700	198700	198700	198700	0
265	20250327	170000	1415047050	198700	198700	198700	198700	0
266	20250327	165900	1415047050	198700	198700	198700	198700	0
267	20250327	165800	1415047050	198700	198700	198700	198700	0
268	20250327	165700	1415047050	198700	198700	198700	198700	0
269	20250327	165600	1415047050	198700	198700	198700	198700	0
270	20250327	165500	1415047050	198700	198700	198700	198700	0
271	20250327	165400	1415047050	198700	198700	198700	198700	0
272	20250327	165300	1415047050	198700	198700	198700	198700	285
273	20250327	165200	1415047050	198700	198700	198700	198700	0
274	20250327	165100	1415047050	198700	198700	198700	198700	0
275	20250327	165000	1415047050	198700	198700	198700	198700	0
276	20250327	164900	1415047050	198700	198700	198700	198700	0
277	20250327	164800	1415047050	198700	198700	198700	198700	0
278	20250327	164700	1415047050	198700	198700	198700	198700	0
279	20250327	164600	1415047050	198700	198700	198700	198700	0
280	20250327	164500	1415047050	198700	198700	198700	198700	0
281	20250327	164400	1415047050	198700	198700	198700	198700	0
282	20250327	164300	1415047050	198700	198700	198700	198700	0
283	20250327	164200	1415047050	198700	198700	198700	198700	0
284	20250327	164100	1415047050	198700	198700	198700	198700	0
285	20250327	164000	1415047050	198700	198700	198700	198700	0
286	20250327	163900	1415047050	198700	198700	198700	198700	0
287	20250327	163800	1415047050	198700	198700	198700	198700	0
288	20250327	163700	1415047050	198700	198700	198700	198700	0
289	20250327	163600	1415047050	198700	198700	198700	198700	0
290	20250327	163500	1415047050	198700	198700	198700	198700	0
291	20250327	163400	1415047050	198700	198700	198700	198700	0
292	20250327	163300	1415047050	198700	198700	198700	198700	0
293	20250327	163200	1415047050	198700	198700	198700	198700	0
294	20250327	163100	1415047050	198700	198700	198700	198700	0
295	20250327	163000	1415047050	198700	198700	198700	198700	0
296	20250327	162900	1415047050	198700	198700	198700	198700	0
297	20250327	162800	1415047050	198700	198700	198700	198700	0
298	20250327	162700	1415047050	198700	198700	198700	198700	0
299	20250327	162600	1415047050	198700	198700	198700	198700	0
300	20250327	162500	1415047050	198700	198700	198700	198700	0
301	20250327	162400	1415047050	198700	198700	198700	198700	0
302	20250327	162300	1415047050	198700	198700	198700	198700	285
303	20250327	162200	1415047050	198700	198700	198700	198700	0
304	20250327	162100	1415047050	198700	198700	198700	198700	0
305	20250327	162000	1415047050	198700	198700	198700	198700	0
306	20250327	161900	1415047050	198700	198700	198700	198700	0
307	20250327	161800	1415047050	198700	198700	198700	198700	0
308	20250327	161700	1415047050	198700	198700	198700	198700	0
309	20250327	161600	1415047050	198700	198700	198700	198700	0
310	20250327	161500	1415047050	198700	198700	198700	198700	0
311	20250327	161400	1415047050	198700	198700	198700	198700	0
312	20250327	161300	1415047050	198700	198700	198700	198700	0
313	20250327	161200	1415047050	198700	198700	198700	198700	0
314	20250327	161100	1415047050	198700	198700	198700	198700	0
315	20250327	161000	1415047050	198700	198700	198700	198700	0
316	20250327	160900	1415047050	198700	198700	198700	198700	0
317	20250327	160800	1415047050	198700	198700	198700	198700	0
318	20250327	160700	1415047050	198700	198700	198700	198700	0
319	20250327	160600	1415047050	198700	198700	198700	198700	0
320	20250327	160500	1415047050	198700	198700	198700	198700	0
321	20250327	160400	1415047050	198700	198700	198700	198700	0
322	20250327	160300	1415047050	198700	198700	198700	198700	0
323	20250327	160200	1415047050	198700	198700	198700	198700	0
324	20250327	160100	1415047050	198700	198700	198700	198700	0
325	20250327	160000	1415047050	198700	198700	198700	198700	0
326	20250327	155900	1415047050	198700	198700	198700	198700	0
327	20250327	155800	1415047050	198700	198700	198700	198700	0
328	20250327	155700	1415047050	198700	198700	198700	198700	0
329	20250327	155600	1415047050	198700	198700	198700	198700	0
330	20250327	155500	1415047050	198700	198700	198700	198700	0
331	20250327	155400	1415047050	198700	198700	198700	198700	0
332	20250327	155300	1415047050	198700	198700	198700	198700	285
333	20250327	155200	1415047050	198700	198700	198700	198700	0
334	20250327	155100	1415047050	198700	198700	198700	198700	0
335	20250327	155000	1415047050	198700	198700	198700	198700	0
336	20250327	154900	1415047050	198700	198700	198700	198700	0
337	20250327	154800	1415047050	198700	198700	198700	198700	0
338	20250327	154700	1415047050	198700	198700	198700	198700	0
339	20250327	154600	1415047050	198700	198700	198700	198700	0
340	20250327	154500	1415047050	198700	198700	198700	198700	0
341	20250327	154400	1415047050	198700	198700	198700	198700	0
342	20250327	154300	1415047050	198700	198700	198700	198700	0
343	20250327	154200	1415047050	198700	198700	198700	198700	0
344	20250327	154100	1415047050	198700	198700	198700	198700	0
345	20250327	154000	1415047050	198700	198700	198700	198700	0
346	20250327	153900	1415047050	198700	198700	198700	198700	0
347	20250327	153800	1415047050	198700	198700	198700	198700	0
348	20250327	153700	1415047050	198700	198700	198700	198700	0
349	20250327	153600	1415047050	198700	198700	198700	198700	0
350	20250327	153500	1415047050	198700	198700	198700	198700	0
351	20250327	153400	1415047050	198700	198700	198700	198700	0
352	20250327	153300	1415047050	198700	198700	198700	198700	0
353	20250327	153200	1415047050	198700	198700	198700	198700	0
354	20250327	153100	1415047050	198700	198700	198700	198700	0
355	20250327	153000	1415047050	198700	198700	198700	198700	285
356	20250327	152900	1358417550	199000	199000	199000	199000	0
357	20250327	152800	1358417550	199000	199000	199000	199000	0
358	20250327	152700	1358417550	199000	199000	199000	199000	0
359	20250327	152600	1358417550	199000	199000	199000	199000	0
360	20250327	152500	1358417550	199000	199000	199000	199000	0
361	20250327	152400	1358417550	199000	199000	199000	199000	0
362	20250327	152300	1358417550	199000	199000	199000	199000	0
363	20250327	152200	1358417550	199000	199000	199000	199000	0
364	20250327	152100	1358417550	199000	199000	199000	199000	0
365	20250327	152000	1358417550	199000	199000	199000	199000	0
366	20250327	151900	1358417550	199000	198900	199000	198800	83
367	20250327	151800	1341909250	198900	199000	199000	198900	36
368	20250327	151700	1334747850	199000	199100	199100	199000	94
369	20250327	151600	1316038050	199100	199000	199100	199000	58
370	20250327	151500	1304495350	199100	199100	199200	199000	61
371	20250327	151400	1292350350	199200	199000	199200	199000	55
372	20250327	151300	1281402250	199000	199100	199300	199000	115
373	20250327	151200	1258506950	199200	199300	199300	199100	111
374	20250327	151100	1236394150	199300	199300	199300	199300	53
375	20250327	151000	1225831250	199300	199300	199300	199300	13
376	20250327	150900	1223240350	199300	199400	199400	199200	28
377	20250327	150800	1217659550	199400	199200	199400	199200	30
378	20250327	150700	1211678450	199300	199300	199300	199200	68
379	20250327	150600	1198127050	199300	199600	199600	199300	24
380	20250327	150500	1193340150	199600	199700	199700	199400	35
381	20250327	150400	1186353850	199700	199800	199800	199700	31
382	20250327	150300	1180161150	199800	199800	199800	199800	12
383	20250327	150200	1177763550	199800	199700	199800	199700	22
384	20250327	150100	1173369350	199800	199700	199800	199600	32
385	20250327	150000	1166978350	199500	199300	199600	199300	41
386	20250327	145900	1158801650	199300	199300	199400	199300	19
387	20250327	145800	1155014150	199300	199300	199300	199300	14
388	20250327	145700	1152223950	199350	199300	199400	199300	9
389	20250327	145600	1150429600	199300	199300	199300	199300	7
390	20250327	145500	1149034500	199300	199300	199400	199300	28
391	20250327	145400	1143453400	199300	199300	199400	199300	17
392	20250327	145300	1140065200	199300	199400	199400	199300	4
393	20250327	145200	1139267900	199300	199300	199300	199300	19
394	20250327	145100	1135481200	199300	199300	199300	199300	6
395	20250327	145000	1134285400	199400	199300	199400	199300	14
396	20250327	144900	1131495100	199400	199300	199400	199300	7
397	20250327	144800	1130099500	199300	199300	199400	199300	14
398	20250327	144700	1127309200	199300	199300	199300	199300	28
399	20250327	144600	1121728800	199300	199300	199300	199300	11
400	20250327	144500	1119536500	199300	199300	199300	199300	6
401	20250327	144400	1118340700	199300	199500	199500	199300	20
402	20250327	144300	1114354100	199500	199500	199600	199500	20
403	20250327	144200	1110363100	199600	199600	199600	199600	5
404	20250327	144100	1109365100	199700	199300	199700	199300	10
405	20250327	144000	1107371500	199400	199300	199400	199300	44
406	20250327	143900	1098601500	199300	199300	199400	199300	21
407	20250327	143800	1094415500	199300	199400	199400	199300	2
408	20250327	143700	1094016800	199300	199300	199300	199300	30
409	20250327	143600	1088037800	199300	199300	199300	199300	14
410	20250327	143500	1085247600	199300	199300	199400	199200	32
411	20250327	143400	1078870700	199300	199300	199300	199200	13
412	20250327	143300	1076280200	199300	199200	199400	199200	53
413	20250327	143200	1065720800	199200	199200	199200	199200	9
414	20250327	143100	1063928000	199200	199200	199300	199200	24
415	20250327	143000	1059147100	199200	199100	199200	199100	10
416	20250327	142900	1057155500	199200	199000	199200	199000	43
417	20250327	142800	1048592500	199000	199100	199100	199000	16
418	20250327	142700	1045408400	199200	199200	199200	199000	18
419	20250327	142600	1041824800	199200	199100	199200	199000	109
420	20250327	142500	1020122100	199100	199100	199200	199100	15
421	20250327	142400	1017135500	199200	199100	199200	199100	24
422	20250327	142300	1012356400	199200	199200	199200	199200	13
423	20250327	142200	1009766800	199300	199300	199400	199300	14
424	20250327	142100	1006976500	199200	199100	199200	199100	22
425	20250327	142000	1002595300	199100	199100	199100	199100	17
426	20250327	141900	999210600	199200	199200	199200	199100	14
427	20250327	141800	996422000	199200	199100	199300	199100	36
428	20250327	141700	989248900	199100	199200	199200	199100	75
429	20250327	141600	974309400	199300	199300	199300	199300	12
430	20250327	141500	971917800	199600	199300	199600	199200	16
431	20250327	141400	968729200	199300	199300	199300	199300	16
432	20250327	141300	965540400	199700	199200	199700	199200	23
433	20250327	141200	960958200	199200	199100	199200	199100	23
434	20250327	141100	956378700	199200	199200	199200	199100	23
435	20250327	141000	951797900	199200	199200	199200	199100	36
436	20250327	140900	944627600	199100	199100	199200	199100	22
437	20250327	140800	940247300	199100	199200	199200	199100	5
438	20250327	140700	939251400	199200	199100	199200	199100	29
439	20250327	140600	933475400	199200	199100	199200	199100	8
440	20250327	140500	931882500	199200	199100	199200	199100	25
441	20250327	140400	926904300	199100	199200	199200	199100	24
442	20250327	140300	922124900	199200	199300	199300	199200	22
443	20250327	140200	917742400	199300	199400	199400	199200	8
444	20250327	140100	916148500	199200	199200	199400	199200	20
445	20250327	140000	912164100	199200	199200	199200	199200	13
446	20250327	135900	909574500	199200	199200	199200	199200	15
447	20250327	135800	906586500	199600	199700	199700	199600	28
448	20250327	135700	900996900	199200	199300	200500	199200	25
449	20250327	135600	896014300	199200	199300	199300	199200	42
450	20250327	135500	887646200	199300	199300	199300	199200	15
451	20250327	135400	884657600	199300	199200	199400	199200	32
452	20250327	135300	878280600	199300	199300	199300	199300	19
453	20250327	135200	874493900	199300	199300	199400	199200	39
454	20250327	135100	866721500	199300	199400	199400	199300	16
455	20250327	135000	863532200	199500	199400	199500	199400	31
456	20250327	134900	857350600	199500	199700	199700	199500	11
457	20250327	134800	855154200	199800	199700	199800	199700	10
458	20250327	134700	853156400	199500	199700	199700	199500	8
459	20250327	134600	851560200	199400	199400	199400	199300	11
460	20250327	134500	849367000	199300	199700	199700	199300	22
461	20250327	134400	844982000	199600	199700	199700	199600	26
462	20250327	134300	839791800	199900	199900	199900	199900	3
463	20250327	134200	839192100	199900	199900	200000	199900	34
464	20250327	134100	832394700	200000	200000	200000	199900	20
465	20250327	134000	828396200	200000	199800	200500	199800	151
466	20250327	133900	798202200	199600	199600	199600	199600	13
467	20250327	133800	795607400	199600	199400	199600	199400	26
468	20250327	133700	790421000	199400	199500	199500	199400	25
469	20250327	133600	785434100	199400	199500	199500	199400	21
470	20250327	133500	781245300	199500	199500	199500	199400	33
471	20250327	133400	774663500	199400	199400	199400	199400	13
472	20250327	133300	772071300	199700	199900	199900	199400	297
473	20250327	133200	712756200	199900	200000	200000	199900	15
474	20250327	133100	709757400	200000	200000	200000	200000	10
475	20250327	133000	707757400	200000	201000	201000	200000	30
476	20250327	132900	701755400	200500	200000	200500	200000	60
477	20250327	132800	689741900	200000	200000	200000	200000	18
478	20250327	132700	686141900	200000	200000	200000	200000	2
479	20250327	132600	685741900	200000	200000	200000	200000	2
480	20250327	132500	685341900	200000	200000	200000	200000	12
481	20250327	132400	682941900	200000	200000	200000	200000	0
482	20250327	132300	682941900	200000	200000	200000	200000	11
483	20250327	132200	680741900	200000	200000	200000	200000	1
484	20250327	132100	680541900	200000	200000	200000	200000	0
485	20250327	132000	680541900	200000	200000	200000	200000	10
486	20250327	131900	678541900	200500	200500	200500	200500	26
487	20250327	131800	673328900	200000	200000	200000	200000	10
488	20250327	131700	671328900	200500	200000	200500	200000	11
489	20250327	131600	669128400	200000	200000	200000	200000	0
490	20250327	131500	669128400	200000	200000	200000	200000	12
491	20250327	131400	666728400	200000	200000	200000	200000	0
492	20250327	131300	666728400	200000	200000	200000	200000	10
493	20250327	131200	664728400	200500	200500	200500	200500	10
494	20250327	131100	662723400	200000	200000	200000	200000	0
495	20250327	131000	662723400	200000	201500	201500	200000	12
496	20250327	130900	660321900	200000	200500	200500	200000	27
497	20250327	130800	654921400	202000	200000	202000	200000	11
498	20250327	130700	652719400	201000	201000	202000	201000	50
499	20250327	130600	642627900	201000	201000	201000	201000	16
500	20250327	130500	639411900	200000	200000	200000	200000	10
501	20250327	130400	637411900	200000	200000	200000	200000	0
502	20250327	130300	637411900	200000	200000	200000	200000	11
503	20250327	130200	635211900	201500	201500	201500	201500	8
504	20250327	130100	633599900	201500	201500	201500	201500	1
505	20250327	130000	633398400	200000	200000	200000	200000	11
506	20250327	125900	631198400	200000	200000	200000	200000	0
507	20250327	125800	631198400	200000	200000	200000	200000	10
508	20250327	125700	629198400	200500	200500	201000	200500	20
509	20250327	125600	625182900	200000	200000	200000	200000	0
510	20250327	125500	625182900	200000	200000	200000	200000	12
511	20250327	125400	622782900	200000	200000	200000	200000	0
512	20250327	125300	622782900	200000	200000	200000	200000	15
513	20250327	125200	619782900	200000	200000	200000	200000	2
514	20250327	125100	619382900	200000	200000	200000	200000	10
515	20250327	125000	617382900	200000	200000	200000	200000	0
516	20250327	124900	617382900	200000	200000	200000	200000	0
517	20250327	124800	617382900	200000	200000	200000	199900	19
518	20250327	124700	613583000	200000	200000	200000	200000	0
519	20250327	124600	613583000	200000	200000	200000	200000	10
520	20250327	124500	611583000	200500	200000	200500	200000	2
521	20250327	124400	611182500	200000	200000	200000	200000	2
522	20250327	124300	610782500	200000	200000	200000	200000	13
523	20250327	124200	608182500	200000	200000	200000	200000	0
524	20250327	124100	608182500	200000	200000	200000	200000	11
525	20250327	124000	605982500	199900	199900	199900	199900	0
526	20250327	123900	605982500	199900	199900	199900	199900	0
527	20250327	123800	605982500	199900	199900	199900	199900	10
528	20250327	123700	603983500	199900	199800	199900	199800	8
529	20250327	123600	602384700	199800	199900	199900	199800	9
530	20250327	123500	600586400	199900	199800	199900	199800	5
531	20250327	123400	599587300	199700	199800	199800	199700	5
532	20250327	123300	598588400	199800	199900	199900	199800	5
533	20250327	123200	597589300	199900	199900	199900	199900	1
534	20250327	123100	597389400	199800	199800	199900	199800	39
535	20250327	123000	589596400	199800	199800	199800	199800	2
536	20250327	122900	589196800	199900	200000	200000	199900	42
537	20250327	122800	580799700	200000	200000	200000	200000	11
538	20250327	122700	578599700	200000	200000	200000	200000	0
539	20250327	122600	578599700	200000	200000	200000	200000	12
540	20250327	122500	576199700	200000	200000	200000	200000	25
541	20250327	122400	571199700	200000	200000	200000	200000	0
542	20250327	122300	571199700	200000	200000	200000	200000	10
543	20250327	122200	569199700	200000	200000	200000	200000	0
544	20250327	122100	569199700	200000	200000	200000	200000	18
545	20250327	122000	565599700	200000	200000	200000	200000	0
546	20250327	121900	565599700	200000	200000	200000	200000	0
547	20250327	121800	565599700	200000	200000	200000	200000	11
548	20250327	121700	563399700	200500	200500	200500	200500	1
549	20250327	121600	563199200	200500	200500	200500	200000	12
550	20250327	121500	560798200	200500	200500	200500	200500	5
551	20250327	121400	559795700	200000	200000	200000	200000	1
552	20250327	121300	559595700	200000	200500	200500	200000	11
553	20250327	121200	557395200	200500	200500	200500	200500	14
554	20250327	121100	554588200	200000	200000	200000	200000	11
555	20250327	121000	552388200	200000	200000	200000	200000	0
556	20250327	120900	552388200	200000	200000	200000	200000	0
557	20250327	120800	552388200	200000	200000	200000	200000	12
558	20250327	120700	549988200	200000	200000	200000	200000	1
559	20250327	120600	549788200	200000	200000	200000	200000	10
560	20250327	120500	547788200	200000	200000	200000	200000	0
561	20250327	120400	547788200	200000	200000	200000	200000	11
562	20250327	120300	545588200	200000	200000	200000	200000	1
563	20250327	120200	545388200	200500	200500	200500	200500	1
564	20250327	120100	545187700	200500	200500	200500	200500	7
565	20250327	120000	543784200	200500	200500	200500	200500	2
566	20250327	115900	543383200	200500	200500	200500	200500	10
567	20250327	115800	541378200	201000	201000	201000	201000	1
568	20250327	115700	541177200	200500	200500	200500	200500	0
569	20250327	115600	541177200	200500	200500	200500	200500	11
570	20250327	115500	538971700	200500	200500	200500	200500	0
571	20250327	115400	538971700	200500	200000	200500	200000	11
572	20250327	115300	536771200	200500	200500	200500	200500	2
573	20250327	115200	536370200	200500	200500	200500	200500	2
574	20250327	115100	535969200	200500	200500	200500	200500	9
575	20250327	115000	534164700	200500	200500	200500	200500	0
576	20250327	114900	534164700	200500	200000	200500	200000	16
577	20250327	114800	530962200	200500	200000	200500	200000	26
578	20250327	114700	525761700	200000	200000	200000	200000	0
579	20250327	114600	525761700	200000	200500	200500	200000	31
580	20250327	114500	519551200	200500	200500	200500	200500	1
581	20250327	114400	519350700	200500	200500	200500	200500	10
582	20250327	114300	517345700	200500	200500	200500	200500	11
583	20250327	114200	515140200	200500	200500	200500	200500	0
584	20250327	114100	515140200	200500	200500	200500	200500	21
585	20250327	114000	510929700	200500	200500	200500	200500	0
586	20250327	113900	510929700	200500	200500	200500	200500	11
587	20250327	113800	508724200	200500	200500	200500	200500	5
588	20250327	113700	507721700	200500	200500	200500	200500	0
589	20250327	113600	507721700	200500	200500	200500	200500	10
590	20250327	113500	505716700	201000	201000	201000	201000	0
591	20250327	113400	505716700	201000	201000	201000	201000	3
592	20250327	113300	505113700	201000	200500	201000	200500	45
593	20250327	113200	496069200	200000	200000	200000	200000	0
594	20250327	113100	496069200	200000	200000	200000	200000	10
595	20250327	113000	494069200	200000	200000	200000	200000	0
596	20250327	112900	494069200	200000	200000	200000	200000	10
597	20250327	112800	492069200	200000	200000	200000	200000	0
598	20250327	112700	492069200	200000	200000	200000	200000	2
599	20250327	112600	491669200	200000	200500	200500	200000	12
600	20250327	112500	489268700	200000	200000	200000	200000	0
601	20250327	112400	489268700	200000	200000	200000	200000	10
602	20250327	112300	487268700	200000	200000	200000	200000	1
603	20250327	112200	487068700	200000	200000	200000	200000	0
604	20250327	112100	487068700	200000	200000	200000	200000	10
605	20250327	112000	485068700	200500	200500	200500	200500	1
606	20250327	111900	484868200	199900	200500	200500	199800	421
607	20250327	111800	400644000	200500	200500	200500	200500	10
608	20250327	111700	398639000	200000	200000	200000	200000	10
609	20250327	111600	396639000	200500	200500	200500	200500	2
610	20250327	111500	396238000	200500	200000	200500	200000	15
611	20250327	111400	393235500	200000	200500	200500	200000	20
612	20250327	111300	389230500	200000	200000	200000	200000	19
613	20250327	111200	385430500	200000	200000	200000	200000	12
614	20250327	111100	383030500	200000	200000	200000	200000	14
615	20250327	111000	380230500	200500	200500	200500	200500	1
616	20250327	110900	380030000	200000	200000	200000	200000	0
617	20250327	110800	380030000	200000	200500	200500	200000	44
618	20250327	110700	371218000	200000	200000	200000	200000	0
619	20250327	110600	371218000	200000	200000	200000	200000	0
620	20250327	110500	371218000	200000	200000	200000	200000	18
621	20250327	110400	367618000	200500	200500	200500	200500	0
622	20250327	110300	367618000	200500	200500	200500	200500	0
623	20250327	110200	367618000	200500	200500	200500	200500	0
624	20250327	110100	367618000	200500	200500	200500	200500	1
625	20250327	110000	367417500	200500	200500	200500	200500	0
626	20250327	105900	367417500	200500	200000	200500	200000	9
627	20250327	105800	365613500	200000	200500	200500	200000	4
628	20250327	105700	364812000	200500	200500	200500	200500	0
629	20250327	105600	364812000	200500	200500	200500	200500	8
630	20250327	105500	363208000	200500	200500	200500	200500	2
631	20250327	105400	362807000	201000	201000	201000	201000	0
632	20250327	105300	362807000	201000	200500	201000	200500	77
633	20250327	105200	347368000	200000	200000	200000	200000	0
634	20250327	105100	347368000	200000	201000	201000	200000	73
635	20250327	105000	332731500	200500	200500	200500	200500	5
636	20250327	104900	331729000	201000	201000	201000	201000	1
637	20250327	104800	331528000	201000	201000	201000	201000	0
638	20250327	104700	331528000	201000	201500	201500	201000	2
639	20250327	104600	331125500	201500	201000	201500	201000	233
640	20250327	104500	284277500	201000	201000	201000	201000	1
641	20250327	104400	284076500	201500	201500	201500	201500	12
642	20250327	104300	281658500	201500	201500	201500	201500	0
643	20250327	104200	281658500	201500	201500	201500	201500	0
644	20250327	104100	281658500	201500	201500	201500	201500	1
645	20250327	104000	281457000	201000	201000	201000	201000	0
646	20250327	103900	281457000	201000	201000	201000	201000	10
647	20250327	103800	279447000	201500	201500	201500	201500	0
648	20250327	103700	279447000	201500	201500	201500	201500	6
649	20250327	103600	278238000	201500	201500	201500	201500	26
650	20250327	103500	272999000	201500	201500	201500	201500	21
651	20250327	103400	268767500	202000	202000	202000	202000	0
652	20250327	103300	268767500	202000	202000	202000	202000	0
653	20250327	103200	268767500	202000	202000	202000	202000	0
654	20250327	103100	268767500	202000	202000	202000	202000	0
655	20250327	103000	268767500	202000	202000	202000	202000	3
656	20250327	102900	268161500	202500	202500	202500	202500	2
657	20250327	102800	267756500	202000	202000	202000	202000	0
658	20250327	102700	267756500	202000	202000	202000	202000	0
659	20250327	102600	267756500	202000	202000	202000	202000	12
660	20250327	102500	265332500	201500	201500	201500	201500	0
661	20250327	102400	265332500	201500	201500	201500	201500	1
662	20250327	102300	265131000	201500	201500	201500	201500	0
663	20250327	102200	265131000	201500	201500	201500	201500	19
664	20250327	102100	261302500	201000	201000	201000	201000	0
665	20250327	102000	261302500	201000	201000	201000	201000	0
666	20250327	101900	261302500	201000	201000	201000	201000	61
667	20250327	101800	249041500	201500	201500	201500	201500	4
668	20250327	101700	248235500	201500	201500	201500	201500	1
669	20250327	101600	248034000	201500	201500	201500	201500	0
670	20250327	101500	248034000	201500	201500	201500	201500	2
671	20250327	101400	247631000	202000	202000	202000	202000	0
672	20250327	101300	247631000	202000	202000	202000	202000	0
673	20250327	101200	247631000	202000	202000	202000	202000	0
674	20250327	101100	247631000	202000	202000	202000	202000	1
675	20250327	101000	247429000	201500	201500	201500	201000	11
676	20250327	100900	245213000	201000	201500	201500	201000	12
677	20250327	100800	242800000	201500	201500	201500	201500	0
678	20250327	100700	242800000	201500	201500	201500	201500	36
679	20250327	100600	235546000	201500	201500	201500	201500	0
680	20250327	100500	235546000	201500	201500	201500	201500	65
681	20250327	100400	222448500	201500	201500	201500	201500	1
682	20250327	100300	222247000	202000	202000	202000	202000	0
683	20250327	100200	222247000	202000	202000	202000	202000	0
684	20250327	100100	222247000	202000	201500	202000	201500	12
685	20250327	100000	219825000	202000	202000	202000	202000	1
686	20250327	095900	219623000	202000	202000	202000	202000	0
687	20250327	095800	219623000	202000	202000	202000	202000	0
688	20250327	095700	219623000	202000	201500	202000	201500	2
689	20250327	095600	219219500	202000	202000	202000	202000	0
690	20250327	095500	219219500	202000	201500	202000	201500	9
691	20250327	095400	217402000	201500	201500	201500	201500	0
692	20250327	095300	217402000	201500	201500	201500	201500	0
693	20250327	095200	217402000	201500	201500	201500	201500	3
694	20250327	095100	216797500	202000	202000	202000	202000	2
695	20250327	095000	216393500	202000	202000	202000	202000	0
696	20250327	094900	216393500	202000	202000	202000	202000	0
697	20250327	094800	216393500	202000	202000	202000	202000	8
698	20250327	094700	214777500	202000	202000	202000	202000	0
699	20250327	094600	214777500	202000	202000	202000	202000	2
700	20250327	094500	214373500	202000	202000	202000	202000	11
701	20250327	094400	212151500	202500	202500	202500	202500	1
702	20250327	094300	211949000	202000	202000	202000	202000	7
703	20250327	094200	210535000	202500	202500	202500	202500	0
704	20250327	094100	210535000	202500	202500	202500	201500	17
705	20250327	094000	207102500	201500	201500	201500	201500	15
706	20250327	093900	204080000	201500	202000	202000	201500	25
707	20250327	093800	199031500	202000	201500	202000	201500	233
708	20250327	093700	152000000	201500	201500	201500	201500	18
709	20250327	093600	148373000	201500	201500	201500	201500	36
710	20250327	093500	141119000	202000	202000	202000	202000	0
711	20250327	093400	141119000	202000	202000	202000	202000	1
712	20250327	093300	140917000	202000	202000	202000	202000	8
713	20250327	093200	139301000	201500	201500	201500	201500	11
714	20250327	093100	137084500	201500	201500	201500	201500	10
715	20250327	093000	135069500	201500	201500	201500	201500	0
716	20250327	092900	135069500	201500	201500	201500	201500	5
717	20250327	092800	134062000	201500	201500	201500	201500	1
718	20250327	092700	133860500	201500	201500	201500	201500	1
719	20250327	092600	133659000	201500	201500	201500	201500	6
720	20250327	092500	132450000	201500	201500	201500	201500	0
721	20250327	092400	132450000	201500	201500	201500	201500	5
722	20250327	092300	131442500	201500	201500	201500	201500	2
723	20250327	092200	131039500	201500	201500	201500	201500	1
724	20250327	092100	130838000	201500	201500	201500	201500	35
725	20250327	092000	123785500	202000	202000	202000	202000	72
726	20250327	091900	109241500	203000	203000	203000	203000	0
727	20250327	091800	109241500	203000	203000	203000	203000	1
728	20250327	091700	109038500	203000	202500	203000	202500	55
729	20250327	091600	97876000	202500	202500	202500	202500	0
730	20250327	091500	97876000	202500	203000	203000	202500	46
731	20250327	091400	88560000	203000	203000	203000	203000	42
732	20250327	091300	80034000	203000	202500	203000	202500	36
733	20250327	091200	72733500	202500	202500	202500	202500	42
734	20250327	091100	64228500	202000	201500	202000	201500	36
735	20250327	091000	56967500	201500	201000	201500	201000	21
736	20250327	090900	52742500	201000	201000	201000	201000	9
737	20250327	090800	50933500	200500	200000	200500	199500	19
738	20250327	090700	47132500	200000	199900	200000	199700	20
739	20250327	090600	43134500	199700	199900	199900	199700	3
740	20250327	090500	42535200	199700	200500	200500	199700	21
741	20250327	090400	38337900	200000	200000	200000	200000	6
742	20250327	090300	37137900	200000	200000	200500	200000	7
743	20250327	090200	35737400	199900	199600	200000	199600	14
744	20250327	090100	32939000	199600	199700	199700	199300	113
745	20250327	090000	10396600	199600	200000	200000	199600	52