KissMeData/457370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214500	444664150	9650	9650	9650	9650	2226
3	20250327	214400	444664150	9650	9650	9650	9650	0
4	20250327	214300	444664150	9650	9650	9650	9650	0
5	20250327	214200	444664150	9650	9650	9650	9650	0
6	20250327	214100	444664150	9650	9650	9650	9650	0
7	20250327	214000	444664150	9650	9650	9650	9650	0
8	20250327	213900	444664150	9650	9650	9650	9650	0
9	20250327	213800	444664150	9650	9650	9650	9650	0
10	20250327	213700	444664150	9650	9650	9650	9650	0
11	20250327	213600	444664150	9650	9650	9650	9650	0
12	20250327	213500	444664150	9650	9650	9650	9650	0
13	20250327	213400	444664150	9650	9650	9650	9650	0
14	20250327	213300	444664150	9650	9650	9650	9650	0
15	20250327	213200	444664150	9650	9650	9650	9650	0
16	20250327	213100	444664150	9650	9650	9650	9650	0
17	20250327	213000	444664150	9650	9650	9650	9650	0
18	20250327	212900	444664150	9650	9650	9650	9650	0
19	20250327	212800	444664150	9650	9650	9650	9650	0
20	20250327	212700	444664150	9650	9650	9650	9650	0
21	20250327	212600	444664150	9650	9650	9650	9650	0
22	20250327	212500	444664150	9650	9650	9650	9650	0
23	20250327	212400	444664150	9650	9650	9650	9650	0
24	20250327	212300	444664150	9650	9650	9650	9650	0
25	20250327	212200	444664150	9650	9650	9650	9650	0
26	20250327	212100	444664150	9650	9650	9650	9650	0
27	20250327	212000	444664150	9650	9650	9650	9650	0
28	20250327	211900	444664150	9650	9650	9650	9650	0
29	20250327	211800	444664150	9650	9650	9650	9650	0
30	20250327	211700	444664150	9650	9650	9650	9650	0
31	20250327	211600	444664150	9650	9650	9650	9650	0
32	20250327	211500	444664150	9650	9650	9650	9650	2226
33	20250327	211400	444664150	9650	9650	9650	9650	0
34	20250327	211300	444664150	9650	9650	9650	9650	0
35	20250327	211200	444664150	9650	9650	9650	9650	0
36	20250327	211100	444664150	9650	9650	9650	9650	0
37	20250327	211000	444664150	9650	9650	9650	9650	0
38	20250327	210900	444664150	9650	9650	9650	9650	0
39	20250327	210800	444664150	9650	9650	9650	9650	0
40	20250327	210700	444664150	9650	9650	9650	9650	0
41	20250327	210600	444664150	9650	9650	9650	9650	0
42	20250327	210500	444664150	9650	9650	9650	9650	0
43	20250327	210400	444664150	9650	9650	9650	9650	0
44	20250327	210300	444664150	9650	9650	9650	9650	0
45	20250327	210200	444664150	9650	9650	9650	9650	0
46	20250327	210100	444664150	9650	9650	9650	9650	0
47	20250327	210000	444664150	9650	9650	9650	9650	0
48	20250327	205900	444664150	9650	9650	9650	9650	0
49	20250327	205800	444664150	9650	9650	9650	9650	0
50	20250327	205700	444664150	9650	9650	9650	9650	0
51	20250327	205600	444664150	9650	9650	9650	9650	0
52	20250327	205500	444664150	9650	9650	9650	9650	0
53	20250327	205400	444664150	9650	9650	9650	9650	0
54	20250327	205300	444664150	9650	9650	9650	9650	0
55	20250327	205200	444664150	9650	9650	9650	9650	0
56	20250327	205100	444664150	9650	9650	9650	9650	0
57	20250327	205000	444664150	9650	9650	9650	9650	0
58	20250327	204900	444664150	9650	9650	9650	9650	0
59	20250327	204800	444664150	9650	9650	9650	9650	0
60	20250327	204700	444664150	9650	9650	9650	9650	0
61	20250327	204600	444664150	9650	9650	9650	9650	0
62	20250327	204500	444664150	9650	9650	9650	9650	2226
63	20250327	204400	444664150	9650	9650	9650	9650	0
64	20250327	204300	444664150	9650	9650	9650	9650	0
65	20250327	204200	444664150	9650	9650	9650	9650	0
66	20250327	204100	444664150	9650	9650	9650	9650	0
67	20250327	204000	444664150	9650	9650	9650	9650	0
68	20250327	203900	444664150	9650	9650	9650	9650	0
69	20250327	203800	444664150	9650	9650	9650	9650	0
70	20250327	203700	444664150	9650	9650	9650	9650	0
71	20250327	203600	444664150	9650	9650	9650	9650	0
72	20250327	203500	444664150	9650	9650	9650	9650	0
73	20250327	203400	444664150	9650	9650	9650	9650	0
74	20250327	203300	444664150	9650	9650	9650	9650	0
75	20250327	203200	444664150	9650	9650	9650	9650	0
76	20250327	203100	444664150	9650	9650	9650	9650	0
77	20250327	203000	444664150	9650	9650	9650	9650	0
78	20250327	202900	444664150	9650	9650	9650	9650	0
79	20250327	202800	444664150	9650	9650	9650	9650	0
80	20250327	202700	444664150	9650	9650	9650	9650	0
81	20250327	202600	444664150	9650	9650	9650	9650	0
82	20250327	202500	444664150	9650	9650	9650	9650	0
83	20250327	202400	444664150	9650	9650	9650	9650	0
84	20250327	202300	444664150	9650	9650	9650	9650	0
85	20250327	202200	444664150	9650	9650	9650	9650	0
86	20250327	202100	444664150	9650	9650	9650	9650	0
87	20250327	202000	444664150	9650	9650	9650	9650	0
88	20250327	201900	444664150	9650	9650	9650	9650	0
89	20250327	201800	444664150	9650	9650	9650	9650	0
90	20250327	201700	444664150	9650	9650	9650	9650	0
91	20250327	201600	444664150	9650	9650	9650	9650	0
92	20250327	201500	444664150	9650	9650	9650	9650	2226
93	20250327	201400	444664150	9650	9650	9650	9650	0
94	20250327	201300	444664150	9650	9650	9650	9650	0
95	20250327	201200	444664150	9650	9650	9650	9650	0
96	20250327	201100	444664150	9650	9650	9650	9650	0
97	20250327	201000	444664150	9650	9650	9650	9650	0
98	20250327	200900	444664150	9650	9650	9650	9650	0
99	20250327	200800	444664150	9650	9650	9650	9650	0
100	20250327	200700	444664150	9650	9650	9650	9650	0
101	20250327	200600	444664150	9650	9650	9650	9650	0
102	20250327	200500	444664150	9650	9650	9650	9650	0
103	20250327	200400	444664150	9650	9650	9650	9650	0
104	20250327	200300	444664150	9650	9650	9650	9650	0
105	20250327	200200	444664150	9650	9650	9650	9650	0
106	20250327	200100	444664150	9650	9650	9650	9650	0
107	20250327	200000	444664150	9650	9650	9650	9650	0
108	20250327	195900	444664150	9650	9650	9650	9650	0
109	20250327	195800	444664150	9650	9650	9650	9650	0
110	20250327	195700	444664150	9650	9650	9650	9650	0
111	20250327	195600	444664150	9650	9650	9650	9650	0
112	20250327	195500	444664150	9650	9650	9650	9650	0
113	20250327	195400	444664150	9650	9650	9650	9650	0
114	20250327	195300	444664150	9650	9650	9650	9650	0
115	20250327	195200	444664150	9650	9650	9650	9650	0
116	20250327	195100	444664150	9650	9650	9650	9650	0
117	20250327	195000	444664150	9650	9650	9650	9650	0
118	20250327	194900	444664150	9650	9650	9650	9650	0
119	20250327	194800	444664150	9650	9650	9650	9650	0
120	20250327	194700	444664150	9650	9650	9650	9650	0
121	20250327	194600	444664150	9650	9650	9650	9650	0
122	20250327	194500	444664150	9650	9650	9650	9650	2226
123	20250327	194400	444664150	9650	9650	9650	9650	0
124	20250327	194300	444664150	9650	9650	9650	9650	0
125	20250327	194200	444664150	9650	9650	9650	9650	0
126	20250327	194100	444664150	9650	9650	9650	9650	0
127	20250327	194000	444664150	9650	9650	9650	9650	0
128	20250327	193900	444664150	9650	9650	9650	9650	0
129	20250327	193800	444664150	9650	9650	9650	9650	0
130	20250327	193700	444664150	9650	9650	9650	9650	0
131	20250327	193600	444664150	9650	9650	9650	9650	0
132	20250327	193500	444664150	9650	9650	9650	9650	0
133	20250327	193400	444664150	9650	9650	9650	9650	0
134	20250327	193300	444664150	9650	9650	9650	9650	0
135	20250327	193200	444664150	9650	9650	9650	9650	0
136	20250327	193100	444664150	9650	9650	9650	9650	0
137	20250327	193000	444664150	9650	9650	9650	9650	0
138	20250327	192900	444664150	9650	9650	9650	9650	0
139	20250327	192800	444664150	9650	9650	9650	9650	0
140	20250327	192700	444664150	9650	9650	9650	9650	0
141	20250327	192600	444664150	9650	9650	9650	9650	0
142	20250327	192500	444664150	9650	9650	9650	9650	0
143	20250327	192400	444664150	9650	9650	9650	9650	0
144	20250327	192300	444664150	9650	9650	9650	9650	0
145	20250327	192200	444664150	9650	9650	9650	9650	0
146	20250327	192100	444664150	9650	9650	9650	9650	0
147	20250327	192000	444664150	9650	9650	9650	9650	0
148	20250327	191900	444664150	9650	9650	9650	9650	0
149	20250327	191800	444664150	9650	9650	9650	9650	0
150	20250327	191700	444664150	9650	9650	9650	9650	0
151	20250327	191600	444664150	9650	9650	9650	9650	0
152	20250327	191500	444664150	9650	9650	9650	9650	2226
153	20250327	191400	444664150	9650	9650	9650	9650	0
154	20250327	191300	444664150	9650	9650	9650	9650	0
155	20250327	191200	444664150	9650	9650	9650	9650	0
156	20250327	191100	444664150	9650	9650	9650	9650	0
157	20250327	191000	444664150	9650	9650	9650	9650	0
158	20250327	190900	444664150	9650	9650	9650	9650	0
159	20250327	190800	444664150	9650	9650	9650	9650	0
160	20250327	190700	444664150	9650	9650	9650	9650	0
161	20250327	190600	444664150	9650	9650	9650	9650	0
162	20250327	190500	444664150	9650	9650	9650	9650	0
163	20250327	190400	444664150	9650	9650	9650	9650	0
164	20250327	190300	444664150	9650	9650	9650	9650	0
165	20250327	190200	444664150	9650	9650	9650	9650	0
166	20250327	190100	444664150	9650	9650	9650	9650	0
167	20250327	190000	444664150	9650	9650	9650	9650	0
168	20250327	185900	444664150	9650	9650	9650	9650	0
169	20250327	185800	444664150	9650	9650	9650	9650	0
170	20250327	185700	444664150	9650	9650	9650	9650	0
171	20250327	185600	444664150	9650	9650	9650	9650	0
172	20250327	185500	444664150	9650	9650	9650	9650	0
173	20250327	185400	444664150	9650	9650	9650	9650	0
174	20250327	185300	444664150	9650	9650	9650	9650	0
175	20250327	185200	444664150	9650	9650	9650	9650	0
176	20250327	185100	444664150	9650	9650	9650	9650	0
177	20250327	185000	444664150	9650	9650	9650	9650	0
178	20250327	184900	444664150	9650	9650	9650	9650	0
179	20250327	184800	444664150	9650	9650	9650	9650	0
180	20250327	184700	444664150	9650	9650	9650	9650	0
181	20250327	184600	444664150	9650	9650	9650	9650	0
182	20250327	184500	444664150	9650	9650	9650	9650	2226
183	20250327	184400	444664150	9650	9650	9650	9650	0
184	20250327	184300	444664150	9650	9650	9650	9650	0
185	20250327	184200	444664150	9650	9650	9650	9650	0
186	20250327	184100	444664150	9650	9650	9650	9650	0
187	20250327	184000	444664150	9650	9650	9650	9650	0
188	20250327	183900	444664150	9650	9650	9650	9650	0
189	20250327	183800	444664150	9650	9650	9650	9650	0
190	20250327	183700	444664150	9650	9650	9650	9650	0
191	20250327	183600	444664150	9650	9650	9650	9650	0
192	20250327	183500	444664150	9650	9650	9650	9650	0
193	20250327	183400	444664150	9650	9650	9650	9650	0
194	20250327	183300	444664150	9650	9650	9650	9650	0
195	20250327	183200	444664150	9650	9650	9650	9650	0
196	20250327	183100	444664150	9650	9650	9650	9650	0
197	20250327	183000	444664150	9650	9650	9650	9650	0
198	20250327	182900	444664150	9650	9650	9650	9650	0
199	20250327	182800	444664150	9650	9650	9650	9650	0
200	20250327	182700	444664150	9650	9650	9650	9650	0
201	20250327	182600	444664150	9650	9650	9650	9650	0
202	20250327	182500	444664150	9650	9650	9650	9650	0
203	20250327	182400	444664150	9650	9650	9650	9650	0
204	20250327	182300	444664150	9650	9650	9650	9650	0
205	20250327	182200	444664150	9650	9650	9650	9650	0
206	20250327	182100	444664150	9650	9650	9650	9650	0
207	20250327	182000	444664150	9650	9650	9650	9650	0
208	20250327	181900	444664150	9650	9650	9650	9650	0
209	20250327	181800	444664150	9650	9650	9650	9650	0
210	20250327	181700	444664150	9650	9650	9650	9650	0
211	20250327	181600	444664150	9650	9650	9650	9650	0
212	20250327	181500	444664150	9650	9650	9650	9650	2226
213	20250327	181400	444664150	9650	9650	9650	9650	0
214	20250327	181300	444664150	9650	9650	9650	9650	0
215	20250327	181200	444664150	9650	9650	9650	9650	0
216	20250327	181100	444664150	9650	9650	9650	9650	0
217	20250327	181000	444664150	9650	9650	9650	9650	0
218	20250327	180900	444664150	9650	9650	9650	9650	0
219	20250327	180800	444664150	9650	9650	9650	9650	0
220	20250327	180700	444664150	9650	9650	9650	9650	0
221	20250327	180600	444664150	9650	9650	9650	9650	0
222	20250327	180500	444664150	9650	9650	9650	9650	0
223	20250327	180400	444664150	9650	9650	9650	9650	0
224	20250327	180300	444664150	9650	9650	9650	9650	0
225	20250327	180200	444664150	9650	9650	9650	9650	0
226	20250327	180100	444664150	9650	9650	9650	9650	0
227	20250327	180000	444664150	9650	9650	9650	9650	0
228	20250327	175900	444664150	9650	9650	9650	9650	0
229	20250327	175800	444664150	9650	9650	9650	9650	0
230	20250327	175700	444664150	9650	9650	9650	9650	0
231	20250327	175600	444664150	9650	9650	9650	9650	0
232	20250327	175500	444664150	9650	9650	9650	9650	0
233	20250327	175400	444664150	9650	9650	9650	9650	0
234	20250327	175300	444664150	9650	9650	9650	9650	0
235	20250327	175200	444664150	9650	9650	9650	9650	0
236	20250327	175100	444664150	9650	9650	9650	9650	0
237	20250327	175000	444664150	9650	9650	9650	9650	0
238	20250327	174900	444664150	9650	9650	9650	9650	0
239	20250327	174800	444664150	9650	9650	9650	9650	0
240	20250327	174700	444664150	9650	9650	9650	9650	0
241	20250327	174600	444664150	9650	9650	9650	9650	0
242	20250327	174500	444664150	9650	9650	9650	9650	2226
243	20250327	174400	444664150	9650	9650	9650	9650	0
244	20250327	174300	444664150	9650	9650	9650	9650	0
245	20250327	174200	444664150	9650	9650	9650	9650	0
246	20250327	174100	444664150	9650	9650	9650	9650	0
247	20250327	174000	444664150	9650	9650	9650	9650	0
248	20250327	173900	444664150	9650	9650	9650	9650	0
249	20250327	173800	444664150	9650	9650	9650	9650	0
250	20250327	173700	444664150	9650	9650	9650	9650	0
251	20250327	173600	444664150	9650	9650	9650	9650	0
252	20250327	173500	444664150	9650	9650	9650	9650	0
253	20250327	173400	444664150	9650	9650	9650	9650	0
254	20250327	173300	444664150	9650	9650	9650	9650	0
255	20250327	173200	444664150	9650	9650	9650	9650	0
256	20250327	173100	444664150	9650	9650	9650	9650	0
257	20250327	173000	444664150	9650	9650	9650	9650	0
258	20250327	172900	444664150	9650	9650	9650	9650	0
259	20250327	172800	444664150	9650	9650	9650	9650	0
260	20250327	172700	444664150	9650	9650	9650	9650	0
261	20250327	172600	444664150	9650	9650	9650	9650	0
262	20250327	172500	444664150	9650	9650	9650	9650	0
263	20250327	172400	444664150	9650	9650	9650	9650	0
264	20250327	172300	444664150	9650	9650	9650	9650	0
265	20250327	172200	444664150	9650	9650	9650	9650	0
266	20250327	172100	444664150	9650	9650	9650	9650	0
267	20250327	172000	444664150	9650	9650	9650	9650	0
268	20250327	171900	444664150	9650	9650	9650	9650	0
269	20250327	171800	444664150	9650	9650	9650	9650	0
270	20250327	171700	444664150	9650	9650	9650	9650	0
271	20250327	171600	444664150	9650	9650	9650	9650	0
272	20250327	171500	444664150	9650	9650	9650	9650	2226
273	20250327	171400	444664150	9650	9650	9650	9650	0
274	20250327	171300	444664150	9650	9650	9650	9650	0
275	20250327	171200	444664150	9650	9650	9650	9650	0
276	20250327	171100	444664150	9650	9650	9650	9650	0
277	20250327	171000	444664150	9650	9650	9650	9650	0
278	20250327	170900	444664150	9650	9650	9650	9650	0
279	20250327	170800	444664150	9650	9650	9650	9650	0
280	20250327	170700	444664150	9650	9650	9650	9650	0
281	20250327	170600	444664150	9650	9650	9650	9650	0
282	20250327	170500	444664150	9650	9650	9650	9650	0
283	20250327	170400	444664150	9650	9650	9650	9650	0
284	20250327	170300	444664150	9650	9650	9650	9650	0
285	20250327	170200	444664150	9650	9650	9650	9650	0
286	20250327	170100	444664150	9650	9650	9650	9650	0
287	20250327	170000	444664150	9650	9650	9650	9650	0
288	20250327	165900	444664150	9650	9650	9650	9650	0
289	20250327	165800	444664150	9650	9650	9650	9650	0
290	20250327	165700	444664150	9650	9650	9650	9650	0
291	20250327	165600	444664150	9650	9650	9650	9650	0
292	20250327	165500	444664150	9650	9650	9650	9650	0
293	20250327	165400	444664150	9650	9650	9650	9650	0
294	20250327	165300	444664150	9650	9650	9650	9650	0
295	20250327	165200	444664150	9650	9650	9650	9650	0
296	20250327	165100	444664150	9650	9650	9650	9650	0
297	20250327	165000	444664150	9650	9650	9650	9650	0
298	20250327	164900	444664150	9650	9650	9650	9650	0
299	20250327	164800	444664150	9650	9650	9650	9650	0
300	20250327	164700	444664150	9650	9650	9650	9650	0
301	20250327	164600	444664150	9650	9650	9650	9650	0
302	20250327	164500	444664150	9650	9650	9650	9650	2226
303	20250327	164400	444664150	9650	9650	9650	9650	0
304	20250327	164300	444664150	9650	9650	9650	9650	0
305	20250327	164200	444664150	9650	9650	9650	9650	0
306	20250327	164100	444664150	9650	9650	9650	9650	0
307	20250327	164000	444664150	9650	9650	9650	9650	0
308	20250327	163900	444664150	9650	9650	9650	9650	0
309	20250327	163800	444664150	9650	9650	9650	9650	0
310	20250327	163700	444664150	9650	9650	9650	9650	0
311	20250327	163600	444664150	9650	9650	9650	9650	0
312	20250327	163500	444664150	9650	9650	9650	9650	0
313	20250327	163400	444664150	9650	9650	9650	9650	0
314	20250327	163300	444664150	9650	9650	9650	9650	0
315	20250327	163200	444664150	9650	9650	9650	9650	0
316	20250327	163100	444664150	9650	9650	9650	9650	0
317	20250327	163000	444664150	9650	9650	9650	9650	0
318	20250327	162900	444664150	9650	9650	9650	9650	0
319	20250327	162800	444664150	9650	9650	9650	9650	0
320	20250327	162700	444664150	9650	9650	9650	9650	0
321	20250327	162600	444664150	9650	9650	9650	9650	0
322	20250327	162500	444664150	9650	9650	9650	9650	0
323	20250327	162400	444664150	9650	9650	9650	9650	0
324	20250327	162300	444664150	9650	9650	9650	9650	0
325	20250327	162200	444664150	9650	9650	9650	9650	0
326	20250327	162100	444664150	9650	9650	9650	9650	0
327	20250327	162000	444664150	9650	9650	9650	9650	0
328	20250327	161900	444664150	9650	9650	9650	9650	0
329	20250327	161800	444664150	9650	9650	9650	9650	0
330	20250327	161700	444664150	9650	9650	9650	9650	0
331	20250327	161600	444664150	9650	9650	9650	9650	0
332	20250327	161500	444664150	9650	9650	9650	9650	2226
333	20250327	161400	444664150	9650	9650	9650	9650	0
334	20250327	161300	444664150	9650	9650	9650	9650	0
335	20250327	161200	444664150	9650	9650	9650	9650	0
336	20250327	161100	444664150	9650	9650	9650	9650	0
337	20250327	161000	444664150	9650	9650	9650	9650	0
338	20250327	160900	444664150	9650	9650	9650	9650	0
339	20250327	160800	444664150	9650	9650	9650	9650	0
340	20250327	160700	444664150	9650	9650	9650	9650	0
341	20250327	160600	444664150	9650	9650	9650	9650	0
342	20250327	160500	444664150	9650	9650	9650	9650	0
343	20250327	160400	444664150	9650	9650	9650	9650	0
344	20250327	160300	444664150	9650	9650	9650	9650	0
345	20250327	160200	444664150	9650	9650	9650	9650	0
346	20250327	160100	444664150	9650	9650	9650	9650	0
347	20250327	160000	444664150	9650	9650	9650	9650	0
348	20250327	155900	444664150	9650	9650	9650	9650	0
349	20250327	155800	444664150	9650	9650	9650	9650	0
350	20250327	155700	444664150	9650	9650	9650	9650	0
351	20250327	155600	444664150	9650	9650	9650	9650	0
352	20250327	155500	444664150	9650	9650	9650	9650	0
353	20250327	155400	444664150	9650	9650	9650	9650	0
354	20250327	155300	444664150	9650	9650	9650	9650	0
355	20250327	155200	444664150	9650	9650	9650	9650	0
356	20250327	155100	444664150	9650	9650	9650	9650	0
357	20250327	155000	444664150	9650	9650	9650	9650	0
358	20250327	154900	444664150	9650	9650	9650	9650	0
359	20250327	154800	444664150	9650	9650	9650	9650	0
360	20250327	154700	444664150	9650	9650	9650	9650	0
361	20250327	154600	444664150	9650	9650	9650	9650	0
362	20250327	154500	444664150	9650	9650	9650	9650	2226
363	20250327	154400	444664150	9650	9650	9650	9650	0
364	20250327	154300	444664150	9650	9650	9650	9650	0
365	20250327	154200	444664150	9650	9650	9650	9650	0
366	20250327	154100	444664150	9650	9650	9650	9650	0
367	20250327	154000	444664150	9650	9650	9650	9650	0
368	20250327	153900	444664150	9650	9650	9650	9650	0
369	20250327	153800	444664150	9650	9650	9650	9650	0
370	20250327	153700	444664150	9650	9650	9650	9650	0
371	20250327	153600	444664150	9650	9650	9650	9650	0
372	20250327	153500	444664150	9650	9650	9650	9650	0
373	20250327	153400	444664150	9650	9650	9650	9650	0
374	20250327	153300	444664150	9650	9650	9650	9650	0
375	20250327	153200	444664150	9650	9650	9650	9650	0
376	20250327	153100	444664150	9650	9650	9650	9650	0
377	20250327	153000	444664150	9650	9650	9650	9650	2226
378	20250327	152900	423183250	9710	9710	9710	9710	0
379	20250327	152800	423183250	9710	9710	9710	9710	0
380	20250327	152700	423183250	9710	9710	9710	9710	0
381	20250327	152600	423183250	9710	9710	9710	9710	0
382	20250327	152500	423183250	9710	9710	9710	9710	0
383	20250327	152400	423183250	9710	9710	9710	9710	0
384	20250327	152300	423183250	9710	9710	9710	9710	0
385	20250327	152200	423183250	9710	9710	9710	9710	0
386	20250327	152100	423183250	9710	9710	9710	9710	0
387	20250327	152000	423183250	9710	9710	9710	9710	0
388	20250327	151900	423183250	9710	9690	9710	9690	773
389	20250327	151800	415685710	9660	9680	9680	9660	771
390	20250327	151700	408236460	9680	9680	9680	9680	0
391	20250327	151600	408236460	9680	9690	9690	9680	90
392	20250327	151500	407364720	9690	9700	9700	9690	24
393	20250327	151400	407132100	9700	9700	9700	9700	0
394	20250327	151300	407132100	9700	9680	9700	9680	15
395	20250327	151200	406986700	9700	9700	9700	9700	0
396	20250327	151100	406986700	9700	9670	9700	9670	916
397	20250327	151000	398123530	9690	9680	9690	9670	1004
398	20250327	150900	388414780	9700	9700	9700	9700	0
399	20250327	150800	388414780	9700	9700	9700	9700	1
400	20250327	150700	388405080	9690	9680	9690	9680	47
401	20250327	150600	387949900	9690	9700	9700	9690	5
402	20250327	150500	387901440	9710	9700	9710	9700	2
403	20250327	150400	387882030	9710	9700	9710	9700	22
404	20250327	150300	387668620	9710	9710	9710	9700	6
405	20250327	150200	387610380	9690	9690	9690	9690	0
406	20250327	150100	387610380	9690	9690	9690	9690	0
407	20250327	150000	387610380	9690	9680	9690	9680	42
408	20250327	145900	387203610	9690	9690	9690	9690	278
409	20250327	145800	384509790	9710	9710	9710	9700	6
410	20250327	145700	384451550	9710	9710	9710	9710	0
411	20250327	145600	384451550	9710	9710	9710	9700	73
412	20250327	145500	383742930	9710	9710	9710	9710	1
413	20250327	145400	383733220	9710	9700	9710	9700	433
414	20250327	145300	379533110	9700	9680	9700	9680	1218
415	20250327	145200	367730630	9680	9670	9680	9670	22
416	20250327	145100	367517680	9670	9670	9670	9670	6
417	20250327	145000	367459660	9680	9680	9680	9680	0
418	20250327	144900	367459660	9680	9680	9680	9680	20
419	20250327	144800	367266060	9680	9680	9680	9680	0
420	20250327	144700	367266060	9680	9680	9680	9680	0
421	20250327	144600	367266060	9680	9670	9680	9670	2
422	20250327	144500	367246710	9670	9670	9670	9670	0
423	20250327	144400	367246710	9670	9670	9670	9670	32
424	20250327	144300	366937270	9640	9640	9640	9640	0
425	20250327	144200	366937270	9640	9680	9680	9640	301
426	20250327	144100	364035370	9640	9650	9650	9640	300
427	20250327	144000	361143220	9650	9660	9660	9650	52
428	20250327	143900	360640940	9670	9670	9670	9670	20
429	20250327	143800	360447540	9670	9670	9670	9670	1
430	20250327	143700	360437870	9650	9650	9650	9650	2
431	20250327	143600	360418570	9680	9680	9680	9680	0
432	20250327	143500	360418570	9680	9680	9680	9680	1
433	20250327	143400	360408890	9620	9620	9620	9620	0
434	20250327	143300	360408890	9620	9680	9680	9620	301
435	20250327	143200	357509210	9680	9690	9690	9680	8
436	20250327	143100	357431760	9690	9680	9690	9680	21
437	20250327	143000	357228470	9700	9690	9710	9690	1179
438	20250327	142900	345796360	9680	9660	9680	9660	452
439	20250327	142800	341424520	9650	9650	9650	9650	120
440	20250327	142700	340266520	9650	9610	9650	9610	1027
441	20250327	142600	330384840	9570	9570	9570	9570	9
442	20250327	142500	330298710	9570	9570	9570	9570	0
443	20250327	142400	330298710	9570	9570	9570	9570	30
444	20250327	142300	330011610	9590	9580	9590	9550	801
445	20250327	142200	322360220	9550	9550	9550	9550	0
446	20250327	142100	322360220	9550	9550	9550	9550	0
447	20250327	142000	322360220	9550	9550	9550	9550	0
448	20250327	141900	322360220	9550	9550	9550	9550	3
449	20250327	141800	322331570	9550	9580	9580	9550	908
450	20250327	141700	313658130	9580	9580	9580	9580	0
451	20250327	141600	313658130	9580	9590	9590	9580	12
452	20250327	141500	313543160	9600	9610	9610	9600	184
453	20250327	141400	311776550	9600	9600	9600	9600	155
454	20250327	141300	310288550	9610	9610	9610	9610	0
455	20250327	141200	310288550	9610	9610	9610	9610	32
456	20250327	141100	309981030	9610	9610	9610	9610	0
457	20250327	141000	309981030	9610	9610	9610	9610	0
458	20250327	140900	309981030	9610	9610	9610	9610	21
459	20250327	140800	309779220	9620	9620	9620	9620	0
460	20250327	140700	309779220	9620	9620	9620	9620	0
461	20250327	140600	309779220	9620	9620	9620	9620	1
462	20250327	140500	309769600	9610	9610	9610	9610	0
463	20250327	140400	309769600	9610	9590	9610	9590	69
464	20250327	140300	309106910	9610	9610	9610	9610	0
465	20250327	140200	309106910	9610	9610	9610	9610	0
466	20250327	140100	309106910	9610	9610	9610	9610	24
467	20250327	140000	308876270	9610	9610	9610	9610	23
468	20250327	135900	308655240	9610	9610	9610	9610	0
469	20250327	135800	308655240	9610	9610	9610	9610	1
470	20250327	135700	308645630	9630	9630	9630	9630	0
471	20250327	135600	308645630	9630	9630	9630	9630	0
472	20250327	135500	308645630	9630	9620	9630	9560	262
473	20250327	135400	306128260	9620	9620	9620	9620	1
474	20250327	135300	306118640	9600	9600	9600	9600	3
475	20250327	135200	306089840	9600	9600	9600	9600	48
476	20250327	135100	305629040	9600	9600	9600	9600	30
477	20250327	135000	305341040	9610	9610	9610	9610	0
478	20250327	134900	305341040	9610	9610	9610	9610	21
479	20250327	134800	305139230	9610	9610	9610	9610	8
480	20250327	134700	305062350	9610	9610	9610	9610	0
481	20250327	134600	305062350	9610	9610	9610	9610	21
482	20250327	134500	304860540	9600	9600	9600	9600	30
483	20250327	134400	304572540	9600	9600	9600	9600	0
484	20250327	134300	304572540	9600	9610	9610	9600	39
485	20250327	134200	304197850	9620	9620	9620	9620	21
486	20250327	134100	303995830	9620	9600	9620	9600	262
487	20250327	134000	301478510	9600	9600	9600	9600	0
488	20250327	133900	301478510	9600	9600	9600	9600	0
489	20250327	133800	301478510	9600	9600	9600	9600	22
490	20250327	133700	301267310	9590	9590	9590	9590	0
491	20250327	133600	301267310	9590	9590	9590	9590	0
492	20250327	133500	301267310	9590	9590	9590	9590	143
493	20250327	133400	299895940	9570	9570	9570	9570	0
494	20250327	133300	299895940	9570	9570	9570	9570	20
495	20250327	133200	299704540	9550	9600	9600	9550	8
496	20250327	133100	299628090	9570	9560	9570	9560	62
497	20250327	133000	299034860	9550	9520	9550	9520	498
498	20250327	132900	294283330	9520	9520	9520	9520	0
499	20250327	132800	294283330	9520	9520	9520	9520	0
500	20250327	132700	294283330	9520	9520	9520	9520	138
501	20250327	132600	292969570	9510	9510	9510	9510	21
502	20250327	132500	292769860	9520	9520	9520	9520	0
503	20250327	132400	292769860	9520	9520	9520	9520	1
504	20250327	132300	292760340	9500	9500	9500	9500	0
505	20250327	132200	292760340	9500	9500	9500	9500	0
506	20250327	132100	292760340	9500	9500	9500	9500	80
507	20250327	132000	292000340	9500	9500	9500	9500	3
508	20250327	131900	291971840	9500	9510	9510	9500	197
509	20250327	131800	290099340	9520	9530	9530	9520	22
510	20250327	131700	289889890	9530	9530	9530	9530	0
511	20250327	131600	289889890	9530	9530	9530	9530	0
512	20250327	131500	289889890	9530	9530	9530	9530	0
513	20250327	131400	289889890	9530	9530	9530	9530	0
514	20250327	131300	289889890	9530	9530	9530	9530	0
515	20250327	131200	289889890	9530	9530	9530	9530	0
516	20250327	131100	289889890	9530	9530	9530	9530	10
517	20250327	131000	289794590	9530	9530	9530	9530	16
518	20250327	130900	289642110	9540	9540	9540	9540	0
519	20250327	130800	289642110	9540	9540	9540	9540	0
520	20250327	130700	289642110	9540	9530	9540	9530	51
521	20250327	130600	289156070	9510	9510	9510	9510	20
522	20250327	130500	288965870	9540	9540	9540	9540	0
523	20250327	130400	288965870	9540	9530	9540	9530	99
524	20250327	130300	288022390	9520	9530	9530	9490	68
525	20250327	130200	287375050	9520	9520	9520	9520	0
526	20250327	130100	287375050	9520	9470	9520	9470	716
527	20250327	130000	280587350	9480	9480	9480	9480	405
528	20250327	125900	276747950	9480	9480	9480	9480	0
529	20250327	125800	276747950	9480	9480	9480	9480	1
530	20250327	125700	276738470	9480	9480	9480	9480	21
531	20250327	125600	276539390	9480	9480	9480	9480	68
532	20250327	125500	275894750	9480	9500	9500	9480	173
533	20250327	125400	274253080	9490	9490	9490	9490	0
534	20250327	125300	274253080	9490	9490	9490	9490	0
535	20250327	125200	274253080	9490	9490	9490	9490	0
536	20250327	125100	274253080	9490	9490	9490	9490	0
537	20250327	125000	274253080	9490	9500	9500	9490	22
538	20250327	124900	274044090	9530	9530	9530	9530	0
539	20250327	124800	274044090	9530	9530	9530	9530	0
540	20250327	124700	274044090	9530	9530	9530	9530	0
541	20250327	124600	274044090	9530	9490	9530	9490	22
542	20250327	124500	273835270	9480	9480	9480	9480	1
543	20250327	124400	273825790	9480	9490	9490	9480	617
544	20250327	124300	267976400	9480	9480	9480	9480	0
545	20250327	124200	267976400	9480	9480	9480	9480	0
546	20250327	124100	267976400	9480	9480	9480	9480	0
547	20250327	124000	267976400	9480	9490	9490	9480	50
548	20250327	123900	267502200	9490	9500	9500	9490	520
549	20250327	123800	262562400	9480	9480	9480	9480	0
550	20250327	123700	262562400	9480	9480	9480	9480	3
551	20250327	123600	262533960	9480	9480	9480	9480	30
552	20250327	123500	262249560	9490	9490	9490	9490	21
553	20250327	123400	262050270	9490	9490	9490	9490	0
554	20250327	123300	262050270	9490	9490	9490	9490	0
555	20250327	123200	262050270	9490	9490	9490	9490	0
556	20250327	123100	262050270	9490	9490	9490	9490	21
557	20250327	123000	261850980	9490	9490	9490	9490	20
558	20250327	122900	261661180	9480	9480	9480	9480	100
559	20250327	122800	260713180	9490	9490	9490	9490	21
560	20250327	122700	260513890	9490	9490	9490	9490	0
561	20250327	122600	260513890	9490	9510	9510	9490	541
562	20250327	122500	255375640	9510	9510	9510	9510	0
563	20250327	122400	255375640	9510	9510	9510	9510	21
564	20250327	122300	255175930	9510	9510	9510	9510	0
565	20250327	122200	255175930	9510	9510	9510	9510	200
566	20250327	122100	253273930	9510	9510	9510	9510	319
567	20250327	122000	250240240	9520	9520	9520	9520	21
568	20250327	121900	250040320	9520	9520	9520	9520	0
569	20250327	121800	250040320	9520	9520	9520	9520	0
570	20250327	121700	250040320	9520	9520	9520	9520	0
571	20250327	121600	250040320	9520	9520	9520	9520	21
572	20250327	121500	249840400	9540	9540	9540	9540	10
573	20250327	121400	249745000	9520	9520	9520	9520	10
574	20250327	121300	249649800	9520	9520	9520	9520	20
575	20250327	121200	249459400	9510	9510	9510	9510	410
576	20250327	121100	245560300	9510	9510	9510	9510	0
577	20250327	121000	245560300	9510	9510	9510	9510	317
578	20250327	120900	242545630	9520	9520	9520	9520	21
579	20250327	120800	242345710	9520	9520	9520	9520	2
580	20250327	120700	242326670	9520	9520	9520	9520	0
581	20250327	120600	242326670	9520	9520	9520	9520	0
582	20250327	120500	242326670	9520	9520	9520	9520	21
583	20250327	120400	242126750	9520	9530	9530	9520	724
584	20250327	120300	235231690	9530	9530	9530	9530	54
585	20250327	120200	234717070	9540	9540	9540	9540	21
586	20250327	120100	234516730	9530	9530	9530	9530	1
587	20250327	120000	234507200	9530	9540	9540	9520	15
588	20250327	115900	234364320	9530	9530	9530	9530	21
589	20250327	115800	234164190	9530	9530	9530	9530	0
590	20250327	115700	234164190	9530	9530	9530	9530	21
591	20250327	115600	233964060	9540	9540	9540	9540	0
592	20250327	115500	233964060	9540	9540	9540	9540	23
593	20250327	115400	233744640	9540	9540	9540	9540	0
594	20250327	115300	233744640	9540	9540	9540	9540	0
595	20250327	115200	233744640	9540	9540	9540	9540	1
596	20250327	115100	233735100	9510	9510	9510	9510	0
597	20250327	115000	233735100	9510	9510	9510	9510	50
598	20250327	114900	233259600	9510	9540	9540	9510	611
599	20250327	114800	227445110	9540	9540	9540	9540	0
600	20250327	114700	227445110	9540	9540	9540	9540	10
601	20250327	114600	227349710	9540	9540	9540	9540	1
602	20250327	114500	227340170	9530	9530	9530	9530	2
603	20250327	114400	227321110	9520	9520	9520	9520	0
604	20250327	114300	227321110	9520	9520	9520	9520	50
605	20250327	114200	226845110	9530	9530	9530	9530	1
606	20250327	114100	226835580	9520	9520	9520	9520	0
607	20250327	114000	226835580	9520	9520	9520	9520	3
608	20250327	113900	226807020	9540	9540	9540	9540	0
609	20250327	113800	226807020	9540	9540	9540	9540	1
610	20250327	113700	226797480	9540	9540	9540	9540	0
611	20250327	113600	226797480	9540	9510	9540	9510	2
612	20250327	113500	226778430	9500	9500	9500	9500	0
613	20250327	113400	226778430	9500	9520	9520	9500	100
614	20250327	113300	225827710	9500	9500	9500	9500	0
615	20250327	113200	225827710	9500	9500	9500	9500	0
616	20250327	113100	225827710	9500	9500	9500	9500	0
617	20250327	113000	225827710	9500	9500	9500	9500	0
618	20250327	112900	225827710	9500	9500	9500	9500	0
619	20250327	112800	225827710	9500	9520	9520	9500	23
620	20250327	112700	225608780	9540	9540	9540	9540	0
621	20250327	112600	225608780	9540	9540	9540	9540	0
622	20250327	112500	225608780	9540	9540	9540	9540	0
623	20250327	112400	225608780	9540	9540	9540	9540	9
624	20250327	112300	225522920	9540	9520	9540	9480	1240
625	20250327	112200	213740700	9520	9520	9520	9520	1
626	20250327	112100	213731180	9510	9510	9510	9510	0
627	20250327	112000	213731180	9510	9510	9510	9510	0
628	20250327	111900	213731180	9510	9530	9530	9510	300
629	20250327	111800	210876420	9530	9530	9530	9530	0
630	20250327	111700	210876420	9530	9530	9530	9530	508
631	20250327	111600	206035180	9530	9530	9530	9530	59
632	20250327	111500	205472910	9540	9550	9550	9540	91
633	20250327	111400	204604560	9570	9570	9570	9570	1
634	20250327	111300	204594990	9570	9550	9570	9550	2
635	20250327	111200	204575870	9550	9550	9550	9550	0
636	20250327	111100	204575870	9550	9550	9550	9550	0
637	20250327	111000	204575870	9550	9560	9560	9550	137
638	20250327	110900	203267310	9560	9560	9560	9560	54
639	20250327	110800	202751070	9570	9570	9570	9570	0
640	20250327	110700	202751070	9570	9570	9570	9570	0
641	20250327	110600	202751070	9570	9560	9570	9560	22
642	20250327	110500	202540540	9560	9560	9560	9560	47
643	20250327	110400	202091220	9560	9560	9560	9560	0
644	20250327	110300	202091220	9560	9560	9560	9560	20
645	20250327	110200	201900020	9560	9550	9560	9550	96
646	20250327	110100	200983010	9550	9550	9550	9550	150
647	20250327	110000	199550510	9560	9560	9560	9560	0
648	20250327	105900	199550510	9560	9560	9560	9560	1
649	20250327	105800	199540950	9560	9560	9560	9560	20
650	20250327	105700	199349750	9550	9550	9550	9550	0
651	20250327	105600	199349750	9550	9570	9570	9550	820
652	20250327	105500	191510300	9580	9590	9590	9580	190
653	20250327	105400	189689900	9590	9590	9590	9590	1
654	20250327	105300	189680310	9590	9590	9590	9590	100
655	20250327	105200	188721310	9610	9610	9610	9610	1
656	20250327	105100	188711700	9580	9590	9590	9580	61
657	20250327	105000	188127110	9580	9580	9580	9580	21
658	20250327	104900	187925930	9580	9580	9580	9580	3
659	20250327	104800	187897190	9590	9590	9590	9590	0
660	20250327	104700	187897190	9590	9590	9590	9590	21
661	20250327	104600	187695800	9580	9580	9580	9580	0
662	20250327	104500	187695800	9580	9580	9580	9580	0
663	20250327	104400	187695800	9580	9590	9590	9580	228
664	20250327	104300	185509600	9600	9600	9600	9600	0
665	20250327	104200	185509600	9600	9600	9600	9600	0
666	20250327	104100	185509600	9600	9600	9600	9600	0
667	20250327	104000	185509600	9600	9590	9600	9590	151
668	20250327	103900	184061300	9590	9610	9610	9590	1000
669	20250327	103800	174461310	9620	9620	9620	9620	0
670	20250327	103700	174461310	9620	9630	9630	9620	1000
671	20250327	103600	164839410	9640	9650	9650	9640	42
672	20250327	103500	164434320	9680	9680	9680	9680	0
673	20250327	103400	164434320	9680	9680	9680	9680	0
674	20250327	103300	164434320	9680	9650	9680	9650	103
675	20250327	103200	163439510	9650	9650	9650	9650	1
676	20250327	103100	163429860	9650	9650	9650	9650	0
677	20250327	103000	163429860	9650	9650	9650	9650	1
678	20250327	102900	163420210	9640	9640	9640	9640	20
679	20250327	102800	163227410	9630	9630	9630	9630	0
680	20250327	102700	163227410	9630	9630	9630	9630	0
681	20250327	102600	163227410	9630	9650	9650	9630	50
682	20250327	102500	162745890	9650	9650	9650	9650	7
683	20250327	102400	162678340	9610	9630	9630	9610	400
684	20250327	102300	158829360	9640	9640	9640	9640	0
685	20250327	102200	158829360	9640	9640	9640	9640	21
686	20250327	102100	158626920	9630	9630	9630	9630	0
687	20250327	102000	158626920	9630	9630	9650	9630	46
688	20250327	101900	158183920	9630	9640	9640	9630	318
689	20250327	101800	155119300	9640	9640	9640	9640	1
690	20250327	101700	155109660	9630	9630	9630	9630	0
691	20250327	101600	155109660	9630	9630	9630	9630	0
692	20250327	101500	155109660	9630	9630	9630	9630	1
693	20250327	101400	155100030	9630	9630	9630	9630	10
694	20250327	101300	155003730	9630	9640	9640	9630	116
695	20250327	101200	153886600	9640	9640	9640	9640	71
696	20250327	101100	153202160	9660	9660	9660	9660	0
697	20250327	101000	153202160	9660	9660	9660	9660	0
698	20250327	100900	153202160	9660	9660	9660	9660	3
699	20250327	100800	153173180	9660	9640	9660	9640	31
700	20250327	100700	152873780	9630	9620	9630	9620	56
701	20250327	100600	152334850	9620	9630	9630	9620	187
702	20250327	100500	150534290	9630	9630	9630	9630	20
703	20250327	100400	150341690	9630	9670	9670	9630	1614
704	20250327	100300	134773940	9670	9710	9710	9670	595
705	20250327	100200	129011300	9740	9740	9740	9740	0
706	20250327	100100	129011300	9740	9740	9740	9740	0
707	20250327	100000	129011300	9740	9740	9740	9740	0
708	20250327	095900	129011300	9740	9740	9740	9740	1
709	20250327	095800	129001560	9690	9700	9700	9690	141
710	20250327	095700	127634960	9700	9700	9700	9700	16
711	20250327	095600	127479760	9700	9700	9700	9700	121
712	20250327	095500	126306060	9700	9700	9700	9700	10
713	20250327	095400	126209060	9710	9720	9720	9710	20
714	20250327	095300	126014760	9740	9740	9740	9740	15
715	20250327	095200	125868660	9740	9690	9740	9690	2279
716	20250327	095100	103763480	9680	9680	9680	9680	0
717	20250327	095000	103763480	9680	9680	9680	9680	1
718	20250327	094900	103753800	9680	9680	9680	9680	0
719	20250327	094800	103753800	9680	9690	9690	9680	20
720	20250327	094700	103560150	9700	9700	9700	9700	200
721	20250327	094600	101620150	9700	9690	9700	9690	147
722	20250327	094500	100195210	9690	9670	9690	9670	3
723	20250327	094400	100166180	9660	9680	9680	9660	227
724	20250327	094300	97972410	9680	9690	9690	9680	4
725	20250327	094200	97933660	9670	9670	9670	9670	0
726	20250327	094100	97933660	9670	9670	9670	9670	61
727	20250327	094000	97343790	9680	9680	9680	9680	0
728	20250327	093900	97343790	9680	9690	9690	9680	160
729	20250327	093800	95794490	9680	9690	9690	9680	11
730	20250327	093700	95688000	9700	9690	9700	9690	2
731	20250327	093600	95668610	9660	9660	9660	9660	46
732	20250327	093500	95224250	9660	9670	9670	9650	240
733	20250327	093400	92907130	9640	9640	9640	9640	0
734	20250327	093300	92907130	9640	9640	9640	9640	0
735	20250327	093200	92907130	9640	9640	9640	9640	0
736	20250327	093100	92907130	9640	9640	9640	9640	0
737	20250327	093000	92907130	9640	9670	9670	9640	878
738	20250327	092900	84440120	9700	9700	9700	9700	0
739	20250327	092800	84440120	9700	9680	9700	9680	202
740	20250327	092700	82481120	9680	9670	9680	9670	302
741	20250327	092600	79558740	9670	9680	9680	9670	31
742	20250327	092500	79258760	9690	9690	9690	9690	10
743	20250327	092400	79161860	9690	9690	9690	9690	4
744	20250327	092300	79123100	9670	9670	9670	9670	21
745	20250327	092200	78920030	9660	9660	9660	9660	1
746	20250327	092100	78910370	9670	9680	9680	9670	61
747	20250327	092000	78320440	9670	9670	9670	9670	0
748	20250327	091900	78320440	9670	9710	9710	9670	232
749	20250327	091800	76075180	9700	9750	9750	9700	158
750	20250327	091700	74540420	9750	9750	9750	9750	4
751	20250327	091600	74501420	9750	9750	9750	9750	1
752	20250327	091500	74491670	9730	9750	9750	9730	41
753	20250327	091400	74092340	9750	9750	9750	9750	2
754	20250327	091300	74072840	9760	9760	9760	9760	0
755	20250327	091200	74072840	9760	9760	9760	9760	20
756	20250327	091100	73877640	9760	9750	9760	9750	419
757	20250327	091000	69792060	9750	9750	9750	9750	86
758	20250327	090900	68953560	9760	9590	9760	9570	1690
759	20250327	090800	52633320	9590	9560	9590	9560	73
760	20250327	090700	51934360	9520	9590	9590	9510	2161
761	20250327	090600	31286110	9620	9640	9640	9600	388
762	20250327	090500	27559150	9650	9670	9690	9650	52
763	20250327	090400	27056080	9690	9650	9690	9650	102
764	20250327	090300	26067740	9650	9630	9690	9630	115
765	20250327	090200	24959390	9600	9600	9600	9600	60
766	20250327	090100	24383390	9600	9700	9700	9600	318
767	20250327	090000	21319060	9670	9690	9700	9670	2200