KissMeData/389020/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212900	2565957600	43650	43650	43650	43650	685
3	20250327	212800	2565957600	43650	43650	43650	43650	0
4	20250327	212700	2565957600	43650	43650	43650	43650	0
5	20250327	212600	2565957600	43650	43650	43650	43650	0
6	20250327	212500	2565957600	43650	43650	43650	43650	0
7	20250327	212400	2565957600	43650	43650	43650	43650	0
8	20250327	212300	2565957600	43650	43650	43650	43650	0
9	20250327	212200	2565957600	43650	43650	43650	43650	0
10	20250327	212100	2565957600	43650	43650	43650	43650	0
11	20250327	212000	2565957600	43650	43650	43650	43650	0
12	20250327	211900	2565957600	43650	43650	43650	43650	0
13	20250327	211800	2565957600	43650	43650	43650	43650	0
14	20250327	211700	2565957600	43650	43650	43650	43650	0
15	20250327	211600	2565957600	43650	43650	43650	43650	0
16	20250327	211500	2565957600	43650	43650	43650	43650	0
17	20250327	211400	2565957600	43650	43650	43650	43650	0
18	20250327	211300	2565957600	43650	43650	43650	43650	0
19	20250327	211200	2565957600	43650	43650	43650	43650	0
20	20250327	211100	2565957600	43650	43650	43650	43650	0
21	20250327	211000	2565957600	43650	43650	43650	43650	0
22	20250327	210900	2565957600	43650	43650	43650	43650	0
23	20250327	210800	2565957600	43650	43650	43650	43650	0
24	20250327	210700	2565957600	43650	43650	43650	43650	0
25	20250327	210600	2565957600	43650	43650	43650	43650	0
26	20250327	210500	2565957600	43650	43650	43650	43650	0
27	20250327	210400	2565957600	43650	43650	43650	43650	0
28	20250327	210300	2565957600	43650	43650	43650	43650	0
29	20250327	210200	2565957600	43650	43650	43650	43650	0
30	20250327	210100	2565957600	43650	43650	43650	43650	0
31	20250327	210000	2565957600	43650	43650	43650	43650	0
32	20250327	205900	2565957600	43650	43650	43650	43650	685
33	20250327	205800	2565957600	43650	43650	43650	43650	0
34	20250327	205700	2565957600	43650	43650	43650	43650	0
35	20250327	205600	2565957600	43650	43650	43650	43650	0
36	20250327	205500	2565957600	43650	43650	43650	43650	0
37	20250327	205400	2565957600	43650	43650	43650	43650	0
38	20250327	205300	2565957600	43650	43650	43650	43650	0
39	20250327	205200	2565957600	43650	43650	43650	43650	0
40	20250327	205100	2565957600	43650	43650	43650	43650	0
41	20250327	205000	2565957600	43650	43650	43650	43650	0
42	20250327	204900	2565957600	43650	43650	43650	43650	0
43	20250327	204800	2565957600	43650	43650	43650	43650	0
44	20250327	204700	2565957600	43650	43650	43650	43650	0
45	20250327	204600	2565957600	43650	43650	43650	43650	0
46	20250327	204500	2565957600	43650	43650	43650	43650	0
47	20250327	204400	2565957600	43650	43650	43650	43650	0
48	20250327	204300	2565957600	43650	43650	43650	43650	0
49	20250327	204200	2565957600	43650	43650	43650	43650	0
50	20250327	204100	2565957600	43650	43650	43650	43650	0
51	20250327	204000	2565957600	43650	43650	43650	43650	0
52	20250327	203900	2565957600	43650	43650	43650	43650	0
53	20250327	203800	2565957600	43650	43650	43650	43650	0
54	20250327	203700	2565957600	43650	43650	43650	43650	0
55	20250327	203600	2565957600	43650	43650	43650	43650	0
56	20250327	203500	2565957600	43650	43650	43650	43650	0
57	20250327	203400	2565957600	43650	43650	43650	43650	0
58	20250327	203300	2565957600	43650	43650	43650	43650	0
59	20250327	203200	2565957600	43650	43650	43650	43650	0
60	20250327	203100	2565957600	43650	43650	43650	43650	0
61	20250327	203000	2565957600	43650	43650	43650	43650	0
62	20250327	202900	2565957600	43650	43650	43650	43650	685
63	20250327	202800	2565957600	43650	43650	43650	43650	0
64	20250327	202700	2565957600	43650	43650	43650	43650	0
65	20250327	202600	2565957600	43650	43650	43650	43650	0
66	20250327	202500	2565957600	43650	43650	43650	43650	0
67	20250327	202400	2565957600	43650	43650	43650	43650	0
68	20250327	202300	2565957600	43650	43650	43650	43650	0
69	20250327	202200	2565957600	43650	43650	43650	43650	0
70	20250327	202100	2565957600	43650	43650	43650	43650	0
71	20250327	202000	2565957600	43650	43650	43650	43650	0
72	20250327	201900	2565957600	43650	43650	43650	43650	0
73	20250327	201800	2565957600	43650	43650	43650	43650	0
74	20250327	201700	2565957600	43650	43650	43650	43650	0
75	20250327	201600	2565957600	43650	43650	43650	43650	0
76	20250327	201500	2565957600	43650	43650	43650	43650	0
77	20250327	201400	2565957600	43650	43650	43650	43650	0
78	20250327	201300	2565957600	43650	43650	43650	43650	0
79	20250327	201200	2565957600	43650	43650	43650	43650	0
80	20250327	201100	2565957600	43650	43650	43650	43650	0
81	20250327	201000	2565957600	43650	43650	43650	43650	0
82	20250327	200900	2565957600	43650	43650	43650	43650	0
83	20250327	200800	2565957600	43650	43650	43650	43650	0
84	20250327	200700	2565957600	43650	43650	43650	43650	0
85	20250327	200600	2565957600	43650	43650	43650	43650	0
86	20250327	200500	2565957600	43650	43650	43650	43650	0
87	20250327	200400	2565957600	43650	43650	43650	43650	0
88	20250327	200300	2565957600	43650	43650	43650	43650	0
89	20250327	200200	2565957600	43650	43650	43650	43650	0
90	20250327	200100	2565957600	43650	43650	43650	43650	0
91	20250327	200000	2565957600	43650	43650	43650	43650	0
92	20250327	195900	2565957600	43650	43650	43650	43650	685
93	20250327	195800	2565957600	43650	43650	43650	43650	0
94	20250327	195700	2565957600	43650	43650	43650	43650	0
95	20250327	195600	2565957600	43650	43650	43650	43650	0
96	20250327	195500	2565957600	43650	43650	43650	43650	0
97	20250327	195400	2565957600	43650	43650	43650	43650	0
98	20250327	195300	2565957600	43650	43650	43650	43650	0
99	20250327	195200	2565957600	43650	43650	43650	43650	0
100	20250327	195100	2565957600	43650	43650	43650	43650	0
101	20250327	195000	2565957600	43650	43650	43650	43650	0
102	20250327	194900	2565957600	43650	43650	43650	43650	0
103	20250327	194800	2565957600	43650	43650	43650	43650	0
104	20250327	194700	2565957600	43650	43650	43650	43650	0
105	20250327	194600	2565957600	43650	43650	43650	43650	0
106	20250327	194500	2565957600	43650	43650	43650	43650	0
107	20250327	194400	2565957600	43650	43650	43650	43650	0
108	20250327	194300	2565957600	43650	43650	43650	43650	0
109	20250327	194200	2565957600	43650	43650	43650	43650	0
110	20250327	194100	2565957600	43650	43650	43650	43650	0
111	20250327	194000	2565957600	43650	43650	43650	43650	0
112	20250327	193900	2565957600	43650	43650	43650	43650	0
113	20250327	193800	2565957600	43650	43650	43650	43650	0
114	20250327	193700	2565957600	43650	43650	43650	43650	0
115	20250327	193600	2565957600	43650	43650	43650	43650	0
116	20250327	193500	2565957600	43650	43650	43650	43650	0
117	20250327	193400	2565957600	43650	43650	43650	43650	0
118	20250327	193300	2565957600	43650	43650	43650	43650	0
119	20250327	193200	2565957600	43650	43650	43650	43650	0
120	20250327	193100	2565957600	43650	43650	43650	43650	0
121	20250327	193000	2565957600	43650	43650	43650	43650	0
122	20250327	192900	2565957600	43650	43650	43650	43650	685
123	20250327	192800	2565957600	43650	43650	43650	43650	0
124	20250327	192700	2565957600	43650	43650	43650	43650	0
125	20250327	192600	2565957600	43650	43650	43650	43650	0
126	20250327	192500	2565957600	43650	43650	43650	43650	0
127	20250327	192400	2565957600	43650	43650	43650	43650	0
128	20250327	192300	2565957600	43650	43650	43650	43650	0
129	20250327	192200	2565957600	43650	43650	43650	43650	0
130	20250327	192100	2565957600	43650	43650	43650	43650	0
131	20250327	192000	2565957600	43650	43650	43650	43650	0
132	20250327	191900	2565957600	43650	43650	43650	43650	0
133	20250327	191800	2565957600	43650	43650	43650	43650	0
134	20250327	191700	2565957600	43650	43650	43650	43650	0
135	20250327	191600	2565957600	43650	43650	43650	43650	0
136	20250327	191500	2565957600	43650	43650	43650	43650	0
137	20250327	191400	2565957600	43650	43650	43650	43650	0
138	20250327	191300	2565957600	43650	43650	43650	43650	0
139	20250327	191200	2565957600	43650	43650	43650	43650	0
140	20250327	191100	2565957600	43650	43650	43650	43650	0
141	20250327	191000	2565957600	43650	43650	43650	43650	0
142	20250327	190900	2565957600	43650	43650	43650	43650	0
143	20250327	190800	2565957600	43650	43650	43650	43650	0
144	20250327	190700	2565957600	43650	43650	43650	43650	0
145	20250327	190600	2565957600	43650	43650	43650	43650	0
146	20250327	190500	2565957600	43650	43650	43650	43650	0
147	20250327	190400	2565957600	43650	43650	43650	43650	0
148	20250327	190300	2565957600	43650	43650	43650	43650	0
149	20250327	190200	2565957600	43650	43650	43650	43650	0
150	20250327	190100	2565957600	43650	43650	43650	43650	0
151	20250327	190000	2565957600	43650	43650	43650	43650	0
152	20250327	185900	2565957600	43650	43650	43650	43650	685
153	20250327	185800	2565957600	43650	43650	43650	43650	0
154	20250327	185700	2565957600	43650	43650	43650	43650	0
155	20250327	185600	2565957600	43650	43650	43650	43650	0
156	20250327	185500	2565957600	43650	43650	43650	43650	0
157	20250327	185400	2565957600	43650	43650	43650	43650	0
158	20250327	185300	2565957600	43650	43650	43650	43650	0
159	20250327	185200	2565957600	43650	43650	43650	43650	0
160	20250327	185100	2565957600	43650	43650	43650	43650	0
161	20250327	185000	2565957600	43650	43650	43650	43650	0
162	20250327	184900	2565957600	43650	43650	43650	43650	0
163	20250327	184800	2565957600	43650	43650	43650	43650	0
164	20250327	184700	2565957600	43650	43650	43650	43650	0
165	20250327	184600	2565957600	43650	43650	43650	43650	0
166	20250327	184500	2565957600	43650	43650	43650	43650	0
167	20250327	184400	2565957600	43650	43650	43650	43650	0
168	20250327	184300	2565957600	43650	43650	43650	43650	0
169	20250327	184200	2565957600	43650	43650	43650	43650	0
170	20250327	184100	2565957600	43650	43650	43650	43650	0
171	20250327	184000	2565957600	43650	43650	43650	43650	0
172	20250327	183900	2565957600	43650	43650	43650	43650	0
173	20250327	183800	2565957600	43650	43650	43650	43650	0
174	20250327	183700	2565957600	43650	43650	43650	43650	0
175	20250327	183600	2565957600	43650	43650	43650	43650	0
176	20250327	183500	2565957600	43650	43650	43650	43650	0
177	20250327	183400	2565957600	43650	43650	43650	43650	0
178	20250327	183300	2565957600	43650	43650	43650	43650	0
179	20250327	183200	2565957600	43650	43650	43650	43650	0
180	20250327	183100	2565957600	43650	43650	43650	43650	0
181	20250327	183000	2565957600	43650	43650	43650	43650	0
182	20250327	182900	2565957600	43650	43650	43650	43650	685
183	20250327	182800	2565957600	43650	43650	43650	43650	0
184	20250327	182700	2565957600	43650	43650	43650	43650	0
185	20250327	182600	2565957600	43650	43650	43650	43650	0
186	20250327	182500	2565957600	43650	43650	43650	43650	0
187	20250327	182400	2565957600	43650	43650	43650	43650	0
188	20250327	182300	2565957600	43650	43650	43650	43650	0
189	20250327	182200	2565957600	43650	43650	43650	43650	0
190	20250327	182100	2565957600	43650	43650	43650	43650	0
191	20250327	182000	2565957600	43650	43650	43650	43650	0
192	20250327	181900	2565957600	43650	43650	43650	43650	0
193	20250327	181800	2565957600	43650	43650	43650	43650	0
194	20250327	181700	2565957600	43650	43650	43650	43650	0
195	20250327	181600	2565957600	43650	43650	43650	43650	0
196	20250327	181500	2565957600	43650	43650	43650	43650	0
197	20250327	181400	2565957600	43650	43650	43650	43650	0
198	20250327	181300	2565957600	43650	43650	43650	43650	0
199	20250327	181200	2565957600	43650	43650	43650	43650	0
200	20250327	181100	2565957600	43650	43650	43650	43650	0
201	20250327	181000	2565957600	43650	43650	43650	43650	0
202	20250327	180900	2565957600	43650	43650	43650	43650	0
203	20250327	180800	2565957600	43650	43650	43650	43650	0
204	20250327	180700	2565957600	43650	43650	43650	43650	0
205	20250327	180600	2565957600	43650	43650	43650	43650	0
206	20250327	180500	2565957600	43650	43650	43650	43650	0
207	20250327	180400	2565957600	43650	43650	43650	43650	0
208	20250327	180300	2565957600	43650	43650	43650	43650	0
209	20250327	180200	2565957600	43650	43650	43650	43650	0
210	20250327	180100	2565957600	43650	43650	43650	43650	0
211	20250327	180000	2565957600	43650	43650	43650	43650	0
212	20250327	175900	2565957600	43650	43650	43650	43650	685
213	20250327	175800	2565957600	43650	43650	43650	43650	0
214	20250327	175700	2565957600	43650	43650	43650	43650	0
215	20250327	175600	2565957600	43650	43650	43650	43650	0
216	20250327	175500	2565957600	43650	43650	43650	43650	0
217	20250327	175400	2565957600	43650	43650	43650	43650	0
218	20250327	175300	2565957600	43650	43650	43650	43650	0
219	20250327	175200	2565957600	43650	43650	43650	43650	0
220	20250327	175100	2565957600	43650	43650	43650	43650	0
221	20250327	175000	2565957600	43650	43650	43650	43650	0
222	20250327	174900	2565957600	43650	43650	43650	43650	0
223	20250327	174800	2565957600	43650	43650	43650	43650	0
224	20250327	174700	2565957600	43650	43650	43650	43650	0
225	20250327	174600	2565957600	43650	43650	43650	43650	0
226	20250327	174500	2565957600	43650	43650	43650	43650	0
227	20250327	174400	2565957600	43650	43650	43650	43650	0
228	20250327	174300	2565957600	43650	43650	43650	43650	0
229	20250327	174200	2565957600	43650	43650	43650	43650	0
230	20250327	174100	2565957600	43650	43650	43650	43650	0
231	20250327	174000	2565957600	43650	43650	43650	43650	0
232	20250327	173900	2565957600	43650	43650	43650	43650	0
233	20250327	173800	2565957600	43650	43650	43650	43650	0
234	20250327	173700	2565957600	43650	43650	43650	43650	0
235	20250327	173600	2565957600	43650	43650	43650	43650	0
236	20250327	173500	2565957600	43650	43650	43650	43650	0
237	20250327	173400	2565957600	43650	43650	43650	43650	0
238	20250327	173300	2565957600	43650	43650	43650	43650	0
239	20250327	173200	2565957600	43650	43650	43650	43650	0
240	20250327	173100	2565957600	43650	43650	43650	43650	0
241	20250327	173000	2565957600	43650	43650	43650	43650	0
242	20250327	172900	2565957600	43650	43650	43650	43650	685
243	20250327	172800	2565957600	43650	43650	43650	43650	0
244	20250327	172700	2565957600	43650	43650	43650	43650	0
245	20250327	172600	2565957600	43650	43650	43650	43650	0
246	20250327	172500	2565957600	43650	43650	43650	43650	0
247	20250327	172400	2565957600	43650	43650	43650	43650	0
248	20250327	172300	2565957600	43650	43650	43650	43650	0
249	20250327	172200	2565957600	43650	43650	43650	43650	0
250	20250327	172100	2565957600	43650	43650	43650	43650	0
251	20250327	172000	2565957600	43650	43650	43650	43650	0
252	20250327	171900	2565957600	43650	43650	43650	43650	0
253	20250327	171800	2565957600	43650	43650	43650	43650	0
254	20250327	171700	2565957600	43650	43650	43650	43650	0
255	20250327	171600	2565957600	43650	43650	43650	43650	0
256	20250327	171500	2565957600	43650	43650	43650	43650	0
257	20250327	171400	2565957600	43650	43650	43650	43650	0
258	20250327	171300	2565957600	43650	43650	43650	43650	0
259	20250327	171200	2565957600	43650	43650	43650	43650	0
260	20250327	171100	2565957600	43650	43650	43650	43650	0
261	20250327	171000	2565957600	43650	43650	43650	43650	0
262	20250327	170900	2565957600	43650	43650	43650	43650	0
263	20250327	170800	2565957600	43650	43650	43650	43650	0
264	20250327	170700	2565957600	43650	43650	43650	43650	0
265	20250327	170600	2565957600	43650	43650	43650	43650	0
266	20250327	170500	2565957600	43650	43650	43650	43650	0
267	20250327	170400	2565957600	43650	43650	43650	43650	0
268	20250327	170300	2565957600	43650	43650	43650	43650	0
269	20250327	170200	2565957600	43650	43650	43650	43650	0
270	20250327	170100	2565957600	43650	43650	43650	43650	0
271	20250327	170000	2565957600	43650	43650	43650	43650	0
272	20250327	165900	2565957600	43650	43650	43650	43650	685
273	20250327	165800	2565957600	43650	43650	43650	43650	0
274	20250327	165700	2565957600	43650	43650	43650	43650	0
275	20250327	165600	2565957600	43650	43650	43650	43650	0
276	20250327	165500	2565957600	43650	43650	43650	43650	0
277	20250327	165400	2565957600	43650	43650	43650	43650	0
278	20250327	165300	2565957600	43650	43650	43650	43650	0
279	20250327	165200	2565957600	43650	43650	43650	43650	0
280	20250327	165100	2565957600	43650	43650	43650	43650	0
281	20250327	165000	2565957600	43650	43650	43650	43650	0
282	20250327	164900	2565957600	43650	43650	43650	43650	0
283	20250327	164800	2565957600	43650	43650	43650	43650	0
284	20250327	164700	2565957600	43650	43650	43650	43650	0
285	20250327	164600	2565957600	43650	43650	43650	43650	0
286	20250327	164500	2565957600	43650	43650	43650	43650	0
287	20250327	164400	2565957600	43650	43650	43650	43650	0
288	20250327	164300	2565957600	43650	43650	43650	43650	0
289	20250327	164200	2565957600	43650	43650	43650	43650	0
290	20250327	164100	2565957600	43650	43650	43650	43650	0
291	20250327	164000	2565957600	43650	43650	43650	43650	0
292	20250327	163900	2565957600	43650	43650	43650	43650	0
293	20250327	163800	2565957600	43650	43650	43650	43650	0
294	20250327	163700	2565957600	43650	43650	43650	43650	0
295	20250327	163600	2565957600	43650	43650	43650	43650	0
296	20250327	163500	2565957600	43650	43650	43650	43650	0
297	20250327	163400	2565957600	43650	43650	43650	43650	0
298	20250327	163300	2565957600	43650	43650	43650	43650	0
299	20250327	163200	2565957600	43650	43650	43650	43650	0
300	20250327	163100	2565957600	43650	43650	43650	43650	0
301	20250327	163000	2565957600	43650	43650	43650	43650	0
302	20250327	162900	2565957600	43650	43650	43650	43650	685
303	20250327	162800	2565957600	43650	43650	43650	43650	0
304	20250327	162700	2565957600	43650	43650	43650	43650	0
305	20250327	162600	2565957600	43650	43650	43650	43650	0
306	20250327	162500	2565957600	43650	43650	43650	43650	0
307	20250327	162400	2565957600	43650	43650	43650	43650	0
308	20250327	162300	2565957600	43650	43650	43650	43650	0
309	20250327	162200	2565957600	43650	43650	43650	43650	0
310	20250327	162100	2565957600	43650	43650	43650	43650	0
311	20250327	162000	2565957600	43650	43650	43650	43650	0
312	20250327	161900	2565957600	43650	43650	43650	43650	0
313	20250327	161800	2565957600	43650	43650	43650	43650	0
314	20250327	161700	2565957600	43650	43650	43650	43650	0
315	20250327	161600	2565957600	43650	43650	43650	43650	0
316	20250327	161500	2565957600	43650	43650	43650	43650	0
317	20250327	161400	2565957600	43650	43650	43650	43650	0
318	20250327	161300	2565957600	43650	43650	43650	43650	0
319	20250327	161200	2565957600	43650	43650	43650	43650	0
320	20250327	161100	2565957600	43650	43650	43650	43650	0
321	20250327	161000	2565957600	43650	43650	43650	43650	0
322	20250327	160900	2565957600	43650	43650	43650	43650	0
323	20250327	160800	2565957600	43650	43650	43650	43650	0
324	20250327	160700	2565957600	43650	43650	43650	43650	0
325	20250327	160600	2565957600	43650	43650	43650	43650	0
326	20250327	160500	2565957600	43650	43650	43650	43650	0
327	20250327	160400	2565957600	43650	43650	43650	43650	0
328	20250327	160300	2565957600	43650	43650	43650	43650	0
329	20250327	160200	2565957600	43650	43650	43650	43650	0
330	20250327	160100	2565957600	43650	43650	43650	43650	0
331	20250327	160000	2565957600	43650	43650	43650	43650	0
332	20250327	155900	2565957600	43650	43650	43650	43650	685
333	20250327	155800	2565957600	43650	43650	43650	43650	0
334	20250327	155700	2565957600	43650	43650	43650	43650	0
335	20250327	155600	2565957600	43650	43650	43650	43650	0
336	20250327	155500	2565957600	43650	43650	43650	43650	0
337	20250327	155400	2565957600	43650	43650	43650	43650	0
338	20250327	155300	2565957600	43650	43650	43650	43650	0
339	20250327	155200	2565957600	43650	43650	43650	43650	0
340	20250327	155100	2565957600	43650	43650	43650	43650	0
341	20250327	155000	2565957600	43650	43650	43650	43650	0
342	20250327	154900	2565957600	43650	43650	43650	43650	0
343	20250327	154800	2565957600	43650	43650	43650	43650	0
344	20250327	154700	2565957600	43650	43650	43650	43650	0
345	20250327	154600	2565957600	43650	43650	43650	43650	0
346	20250327	154500	2565957600	43650	43650	43650	43650	0
347	20250327	154400	2565957600	43650	43650	43650	43650	0
348	20250327	154300	2565957600	43650	43650	43650	43650	0
349	20250327	154200	2565957600	43650	43650	43650	43650	0
350	20250327	154100	2565957600	43650	43650	43650	43650	0
351	20250327	154000	2565957600	43650	43650	43650	43650	0
352	20250327	153900	2565957600	43650	43650	43650	43650	0
353	20250327	153800	2565957600	43650	43650	43650	43650	0
354	20250327	153700	2565957600	43650	43650	43650	43650	0
355	20250327	153600	2565957600	43650	43650	43650	43650	0
356	20250327	153500	2565957600	43650	43650	43650	43650	0
357	20250327	153400	2565957600	43650	43650	43650	43650	0
358	20250327	153300	2565957600	43650	43650	43650	43650	0
359	20250327	153200	2565957600	43650	43650	43650	43650	0
360	20250327	153100	2565957600	43650	43650	43650	43650	0
361	20250327	153000	2565957600	43650	43650	43650	43650	685
362	20250327	152900	2536057350	43450	43450	43450	43450	0
363	20250327	152800	2536057350	43450	43450	43450	43450	0
364	20250327	152700	2536057350	43450	43450	43450	43450	0
365	20250327	152600	2536057350	43450	43450	43450	43450	0
366	20250327	152500	2536057350	43450	43450	43450	43450	0
367	20250327	152400	2536057350	43450	43450	43450	43450	0
368	20250327	152300	2536057350	43450	43450	43450	43450	0
369	20250327	152200	2536057350	43450	43450	43450	43450	0
370	20250327	152100	2536057350	43450	43450	43450	43450	0
371	20250327	152000	2536057350	43450	43450	43450	43450	0
372	20250327	151900	2536057350	43450	43600	43600	43450	71
373	20250327	151800	2532969250	43300	43350	43350	43300	83
374	20250327	151700	2529373500	43350	43550	43550	43350	408
375	20250327	151600	2511661150	43450	43650	43650	43450	272
376	20250327	151500	2499817850	43650	43500	43800	43500	171
377	20250327	151400	2492362350	43850	43650	43900	43450	151
378	20250327	151300	2485775500	43650	43750	43750	43650	196
379	20250327	151200	2477213200	43700	43750	43750	43650	213
380	20250327	151100	2467901350	43700	43550	43750	43550	183
381	20250327	151000	2459906500	43650	43550	43750	43550	263
382	20250327	150900	2448415300	43550	43550	43550	43450	235
383	20250327	150800	2438190000	43550	43500	43650	43450	142
384	20250327	150700	2432009450	43500	43550	43550	43450	276
385	20250327	150600	2420003400	43550	43550	43750	43450	258
386	20250327	150500	2408767550	43600	43800	43800	43350	92
387	20250327	150400	2404756150	43300	43650	43650	43300	1412
388	20250327	150300	2343423300	43550	43600	43600	43500	130
389	20250327	150200	2337764700	43500	43600	43650	43500	176
390	20250327	150100	2330092200	43600	43500	43600	43500	147
391	20250327	150000	2323689650	43500	43600	43650	43500	540
392	20250327	145900	2300161100	43600	43800	43800	43600	1308
393	20250327	145800	2242982450	43800	43850	43850	43800	182
394	20250327	145700	2235010800	43800	43900	43900	43800	371
395	20250327	145600	2218741400	43900	44000	44000	43900	11
396	20250327	145500	2218257500	43950	43950	43950	43950	20
397	20250327	145400	2217378500	43900	43900	43900	43900	89
398	20250327	145300	2213471400	43900	43900	43900	43900	130
399	20250327	145200	2207764400	43900	43900	43900	43900	0
400	20250327	145100	2207764400	43900	43900	43900	43900	0
401	20250327	145000	2207764400	43900	43900	43900	43900	10
402	20250327	144900	2207325400	43900	43900	43900	43900	20
403	20250327	144800	2206447400	43900	43900	43900	43900	0
404	20250327	144700	2206447400	43900	43900	43900	43900	54
405	20250327	144600	2204076800	43900	43900	43900	43900	28
406	20250327	144500	2202847600	43950	44000	44000	43950	133
407	20250327	144400	2197000250	44000	44000	44000	44000	1
408	20250327	144300	2196956250	44000	44000	44000	44000	55
409	20250327	144200	2194536250	44050	44050	44050	44050	22
410	20250327	144100	2193567150	44050	44050	44050	44050	24
411	20250327	144000	2192509950	44050	44050	44050	44050	9
412	20250327	143900	2192113500	44100	44100	44100	44100	52
413	20250327	143800	2189820300	44100	44100	44100	44100	0
414	20250327	143700	2189820300	44100	44000	44100	43950	113
415	20250327	143600	2184847450	44000	44000	44000	44000	65
416	20250327	143500	2181987450	44000	44000	44000	44000	40
417	20250327	143400	2180227450	44000	43875	44000	43875	484
418	20250327	143300	2158938575	43850	43800	43850	43800	2
419	20250327	143200	2158850925	43800	43800	43800	43800	12
420	20250327	143100	2158325325	43800	43850	43850	43800	530
421	20250327	143000	2135086125	43850	43850	43850	43850	22
422	20250327	142900	2134121425	43900	44050	44050	43900	1465
423	20250327	142800	2069700475	44100	44100	44100	44100	0
424	20250327	142700	2069700475	44100	44100	44100	44100	30
425	20250327	142600	2068377475	44050	44100	44100	44050	211
426	20250327	142500	2059082325	44100	44100	44100	44100	114
427	20250327	142400	2054054925	44100	44100	44100	44100	10
428	20250327	142300	2053613925	44100	44100	44100	44100	0
429	20250327	142200	2053613925	44100	44100	44100	44100	163
430	20250327	142100	2046425625	44100	44100	44100	44100	0
431	20250327	142000	2046425625	44100	44100	44100	44100	44
432	20250327	141900	2044485225	44100	44100	44100	44100	0
433	20250327	141800	2044485225	44100	44100	44100	44100	10
434	20250327	141700	2044044225	44050	44050	44050	44050	0
435	20250327	141600	2044044225	44050	44050	44050	44050	0
436	20250327	141500	2044044225	44050	44050	44050	44050	36
437	20250327	141400	2042458425	44000	44000	44000	44000	0
438	20250327	141300	2042458425	44000	44000	44000	44000	22
439	20250327	141200	2041490425	44000	44000	44000	44000	10
440	20250327	141100	2041050425	44000	44000	44000	44000	0
441	20250327	141000	2041050425	44000	44000	44000	44000	0
442	20250327	140900	2041050425	44000	44000	44000	44000	49
443	20250327	140800	2038894425	44000	44000	44000	44000	0
444	20250327	140700	2038894425	44000	44000	44000	44000	15
445	20250327	140600	2038234425	44000	44000	44000	44000	128
446	20250327	140500	2032602425	44000	44050	44050	44000	13
447	20250327	140400	2032030375	44050	44050	44050	44050	13
448	20250327	140300	2031457725	44100	44100	44100	44100	0
449	20250327	140200	2031457725	44100	44050	44100	44050	62
450	20250327	140100	2028726575	44050	44050	44050	44050	0
451	20250327	140000	2028726575	44050	44000	44050	44000	16
452	20250327	135900	2028021875	44000	44000	44050	44000	157
453	20250327	135800	2021113775	44000	44050	44050	44000	13
454	20250327	135700	2020541375	44050	44150	44150	44050	537
455	20250327	135600	1996835025	44150	44150	44150	44150	4
456	20250327	135500	1996658425	44150	44150	44150	44150	2
457	20250327	135400	1996570125	44200	44200	44200	44200	9
458	20250327	135300	1996172325	44200	44200	44200	44200	36
459	20250327	135200	1994581125	44200	44200	44200	44200	192
460	20250327	135100	1986094725	44200	44250	44250	44200	40
461	20250327	135000	1984325225	44250	44250	44250	44250	27
462	20250327	134900	1983130475	44250	44300	44300	44250	41
463	20250327	134800	1981315125	44350	44350	44350	44350	12
464	20250327	134700	1980782925	44350	44350	44350	44350	147
465	20250327	134600	1974263475	44400	44400	44400	44400	0
466	20250327	134500	1974263475	44400	44400	44400	44400	454
467	20250327	134400	1954105875	44450	44450	44450	44450	158
468	20250327	134300	1947082775	44450	44450	44450	44450	7
469	20250327	134200	1946771625	44450	44450	44450	44450	8
470	20250327	134100	1946416025	44450	44450	44450	44450	33
471	20250327	134000	1944949175	44450	44450	44450	44450	15
472	20250327	133900	1944282425	44450	44500	44500	44450	140
473	20250327	133800	1938058425	44500	44500	44500	44500	2
474	20250327	133700	1937969425	44500	44500	44500	44500	1
475	20250327	133600	1937924925	44450	44450	44450	44450	2
476	20250327	133500	1937836025	44450	44450	44500	44450	604
477	20250327	133400	1910961175	44500	44500	44500	44500	106
478	20250327	133300	1906244175	44450	44500	44500	44450	501
479	20250327	133200	1883949725	44500	44500	44500	44500	1
480	20250327	133100	1883905225	44500	44650	44650	44500	488
481	20250327	133000	1862183125	44650	44650	44650	44650	5
482	20250327	132900	1861959875	44700	44700	44700	44700	1
483	20250327	132800	1861915175	44700	44700	44700	44700	2
484	20250327	132700	1861825775	44700	44600	44700	44600	94
485	20250327	132600	1857625625	44600	44600	44600	44500	131
486	20250327	132500	1851793025	44550	44550	44550	44550	50
487	20250327	132400	1849565525	44400	44400	44400	44400	19
488	20250327	132300	1848721925	44400	44400	44400	44400	10
489	20250327	132200	1848277925	44400	44400	44400	44400	0
490	20250327	132100	1848277925	44400	44500	44500	44400	5
491	20250327	132000	1848055825	44400	44450	44450	44400	117
492	20250327	131900	1842860575	44400	44550	44550	44300	46
493	20250327	131800	1840814925	44550	44550	44550	44550	18
494	20250327	131700	1840013025	44550	44600	44600	44550	49
495	20250327	131600	1837829375	44600	44700	44700	44600	1076
496	20250327	131500	1789769425	44750	44750	44800	44750	80
497	20250327	131400	1786189175	44800	44750	44800	44750	140
498	20250327	131300	1779917275	44750	44700	44750	44700	378
499	20250327	131200	1763011425	44750	44700	44750	44700	115
500	20250327	131100	1757865525	44650	44650	44650	44650	0
501	20250327	131000	1757865525	44650	44700	44850	44650	753
502	20250327	130900	1724160675	44650	44800	44800	44650	522
503	20250327	130800	1700832925	44750	44800	44800	44750	225
504	20250327	130700	1690759425	44800	44650	44850	44500	1099
505	20250327	130600	1641629875	44650	44500	44650	44500	376
506	20250327	130500	1624872175	44500	44500	44500	44450	14
507	20250327	130400	1624249225	44500	44400	44500	44400	661
508	20250327	130300	1594852425	44400	44400	44400	44400	0
509	20250327	130200	1594852425	44400	44075	44400	44075	794
510	20250327	130100	1559682575	44000	44000	44000	44000	5
511	20250327	130000	1559462575	44000	44000	44000	44000	26
512	20250327	125900	1558318575	44075	44050	44075	44050	8
513	20250327	125800	1557966100	44100	44100	44100	44100	438
514	20250327	125700	1538650300	44050	43900	44050	43900	300
515	20250327	125600	1525456950	43900	43800	43900	43800	152
516	20250327	125500	1518788350	43800	43800	43800	43800	43
517	20250327	125400	1516904950	43800	43800	43800	43800	20
518	20250327	125300	1516028950	43800	43800	43800	43800	37
519	20250327	125200	1514408350	43900	43900	43900	43900	0
520	20250327	125100	1514408350	43900	43900	43900	43900	0
521	20250327	125000	1514408350	43900	43800	43900	43800	26
522	20250327	124900	1513269450	43800	43800	43800	43800	0
523	20250327	124800	1513269450	43800	43800	43800	43800	10
524	20250327	124700	1512831450	43800	43800	43800	43800	8
525	20250327	124600	1512481050	43800	43800	43800	43800	0
526	20250327	124500	1512481050	43800	43800	43800	43800	19
527	20250327	124400	1511648850	43800	43800	43800	43800	5
528	20250327	124300	1511429850	43800	43800	43800	43800	4
529	20250327	124200	1511254650	43800	43800	43800	43800	8
530	20250327	124100	1510904250	43850	43900	43900	43850	275
531	20250327	124000	1498831850	43950	43950	43950	43950	0
532	20250327	123900	1498831850	43950	43950	43950	43950	0
533	20250327	123800	1498831850	43950	43950	43950	43950	10
534	20250327	123700	1498392350	43950	43950	43950	43950	5
535	20250327	123600	1498172600	43950	43950	43950	43950	0
536	20250327	123500	1498172600	43950	43950	43950	43950	128
537	20250327	123400	1492547000	43950	43950	43950	43950	156
538	20250327	123300	1485690800	44000	44000	44000	44000	5
539	20250327	123200	1485470800	44000	44000	44000	44000	0
540	20250327	123100	1485470800	44000	43950	44000	43950	2
541	20250327	123000	1485382850	44000	44000	44000	44000	3
542	20250327	122900	1485250850	44000	44000	44000	44000	154
543	20250327	122800	1478474850	44000	44000	44000	44000	64
544	20250327	122700	1475658850	43950	43950	43950	43950	6
545	20250327	122600	1475395150	44000	44000	44000	44000	21
546	20250327	122500	1474471150	44000	44000	44100	44000	55
547	20250327	122400	1472051050	44000	44000	44000	44000	103
548	20250327	122300	1467519050	44000	44050	44050	44000	159
549	20250327	122200	1460517200	44100	44100	44100	44100	5
550	20250327	122100	1460296700	44100	44150	44150	44100	419
551	20250327	122000	1441813150	44150	44150	44150	44150	0
552	20250327	121900	1441813150	44150	44150	44150	44150	0
553	20250327	121800	1441813150	44150	44150	44150	44150	0
554	20250327	121700	1441813150	44150	44150	44150	44150	140
555	20250327	121600	1435632150	44350	44350	44350	44200	297
556	20250327	121500	1422498900	44250	44300	44350	44250	121
557	20250327	121400	1417138250	44300	44300	44300	44300	12
558	20250327	121300	1416606650	44300	44300	44300	44300	0
559	20250327	121200	1416606650	44300	44300	44300	44300	8
560	20250327	121100	1416252250	44300	44250	44300	44200	92
561	20250327	121000	1412181750	44300	44300	44300	44300	2
562	20250327	120900	1412093150	44350	44300	44350	44300	5
563	20250327	120800	1411871600	44250	44250	44250	44250	10
564	20250327	120700	1411429100	44200	44200	44200	44200	0
565	20250327	120600	1411429100	44200	44200	44200	44200	3
566	20250327	120500	1411296500	44200	44350	44350	44200	7
567	20250327	120400	1410986800	44400	44350	44400	44350	5
568	20250327	120300	1410765000	44350	44350	44350	44350	100
569	20250327	120200	1406330000	44400	44350	44400	44350	2
570	20250327	120100	1406241250	44400	44400	44400	44400	0
571	20250327	120000	1406241250	44400	44400	44400	44400	1
572	20250327	115900	1406196850	44400	44200	44400	44200	9
573	20250327	115800	1405797850	44200	44400	44400	44200	136
574	20250327	115700	1399763850	44400	44400	44400	44400	100
575	20250327	115600	1395323850	44400	44350	44400	44350	158
576	20250327	115500	1388316500	44350	44400	44400	44350	15
577	20250327	115400	1387651100	44400	44400	44400	44400	0
578	20250327	115300	1387651100	44400	44400	44400	44150	47
579	20250327	115200	1385564550	44400	44350	44400	44350	213
580	20250327	115100	1376112900	44100	44300	44350	44100	857
581	20250327	115000	1338154450	44300	44200	44300	44200	310
582	20250327	114900	1324421850	44200	44200	44200	44200	0
583	20250327	114800	1324421850	44200	44200	44200	44200	200
584	20250327	114700	1315581850	44200	44150	44200	44150	38
585	20250327	114600	1313902350	44100	44100	44100	44100	0
586	20250327	114500	1313902350	44100	44200	44200	44100	3
587	20250327	114400	1313769850	44100	44150	44150	44100	15
588	20250327	114300	1313108300	44200	44200	44200	44200	0
589	20250327	114200	1313108300	44200	44200	44200	44200	0
590	20250327	114100	1313108300	44200	44200	44200	44200	37
591	20250327	114000	1311472900	44200	44200	44200	44200	0
592	20250327	113900	1311472900	44200	44200	44200	44200	0
593	20250327	113800	1311472900	44200	44200	44200	44200	0
594	20250327	113700	1311472900	44200	44200	44200	44200	22
595	20250327	113600	1310500500	44050	44050	44050	44050	0
596	20250327	113500	1310500500	44050	44100	44100	44050	11
597	20250327	113400	1310015750	44100	44100	44100	44100	2
598	20250327	113300	1309927550	44050	44050	44050	44050	0
599	20250327	113200	1309927550	44050	44050	44050	44050	0
600	20250327	113100	1309927550	44050	44050	44050	44050	0
601	20250327	113000	1309927550	44050	44050	44050	44050	11
602	20250327	112900	1309443000	44050	44050	44050	44050	0
603	20250327	112800	1309443000	44050	44100	44100	44050	33
604	20250327	112700	1307987900	44200	44150	44200	44150	197
605	20250327	112600	1299290300	44200	44200	44200	44200	26
606	20250327	112500	1298141100	44200	44200	44200	44200	6
607	20250327	112400	1297875900	44350	44350	44350	44350	1
608	20250327	112300	1297831550	44150	44200	44300	44150	407
609	20250327	112200	1279806300	44150	44200	44200	44150	20
610	20250327	112100	1278922550	44200	44200	44200	44200	30
611	20250327	112000	1277596550	44225	44200	44225	44200	3
612	20250327	111900	1277463900	44250	44200	44250	44200	2
613	20250327	111800	1277375450	44350	44350	44350	44350	200
614	20250327	111700	1268505450	44350	44350	44350	44350	4
615	20250327	111600	1268328050	44400	44200	44400	44200	462
616	20250327	111500	1247848050	44250	44200	44300	44150	138
617	20250327	111400	1241752800	44200	44150	44200	44150	105
618	20250327	111300	1237113800	44150	44100	44150	44100	95
619	20250327	111200	1232924250	44000	44000	44000	44000	10
620	20250327	111100	1232484250	44100	44100	44100	43950	467
621	20250327	111000	1211940500	44100	43950	44100	43950	46
622	20250327	110900	1209913050	44025	44025	44025	44025	0
623	20250327	110800	1209913050	44025	44025	44025	44025	0
624	20250327	110700	1209913050	44025	44025	44025	44025	0
625	20250327	110600	1209913050	44025	44025	44025	44025	0
626	20250327	110500	1209913050	44025	44025	44025	44025	15
627	20250327	110400	1209252675	44100	44100	44100	44100	0
628	20250327	110300	1209252675	44100	43950	44100	43950	5
629	20250327	110200	1209032775	43950	44000	44000	43950	112
630	20250327	110100	1204104975	43950	43900	43950	43900	132
631	20250327	110000	1198304075	43800	43800	43800	43800	0
632	20250327	105900	1198304075	43800	43900	43900	43800	232
633	20250327	105800	1188131925	43900	43950	43950	43900	413
634	20250327	105700	1169998725	43900	44000	44000	43900	666
635	20250327	105600	1140716825	44100	44100	44100	44100	63
636	20250327	105500	1137938525	44100	44100	44100	44100	2
637	20250327	105400	1137850325	44150	44150	44150	44150	4
638	20250327	105300	1137673725	44150	44150	44150	44150	0
639	20250327	105200	1137673725	44150	44150	44150	44150	0
640	20250327	105100	1137673725	44150	44150	44150	44150	9
641	20250327	105000	1137276375	44150	44150	44150	44150	0
642	20250327	104900	1137276375	44150	44100	44150	44100	428
643	20250327	104800	1118380325	44050	44000	44050	44000	367
644	20250327	104700	1102225625	44000	44000	44000	44000	36
645	20250327	104600	1100641625	44050	44100	44100	44050	333
646	20250327	104500	1085967525	44100	44150	44150	44100	33
647	20250327	104400	1084512025	44150	44150	44150	44150	1
648	20250327	104300	1084467875	44150	44150	44150	44150	0
649	20250327	104200	1084467875	44150	44150	44150	44150	12
650	20250327	104100	1083938075	44100	44100	44100	44100	0
651	20250327	104000	1083938075	44100	44075	44100	44075	83
652	20250327	103900	1080278350	44100	44100	44100	44100	14
653	20250327	103800	1079660950	44100	44100	44100	44100	12
654	20250327	103700	1079131750	44100	44100	44100	44100	100
655	20250327	103600	1074721750	44200	44200	44200	44200	44
656	20250327	103500	1072776950	44250	44300	44300	44250	297
657	20250327	103400	1059629700	44300	44250	44300	44250	235
658	20250327	103300	1049220200	44250	44250	44250	44250	10
659	20250327	103200	1048777700	44250	44250	44250	44250	215
660	20250327	103100	1039263950	44250	44250	44250	44250	1
661	20250327	103000	1039219700	44250	44250	44250	44250	1
662	20250327	102900	1039175450	44050	44150	44150	44050	301
663	20250327	102800	1025886400	44150	44150	44150	44150	200
664	20250327	102700	1017056400	44150	44150	44150	44150	52
665	20250327	102600	1014760600	44150	44150	44150	44150	0
666	20250327	102500	1014760600	44150	44150	44150	44150	0
667	20250327	102400	1014760600	44150	44200	44200	44150	61
668	20250327	102300	1012066500	44200	44100	44400	44100	743
669	20250327	102200	979203700	44150	43900	44150	43900	488
670	20250327	102100	957718800	43950	43950	43975	43950	396
671	20250327	102000	940314425	44000	44000	44000	44000	305
672	20250327	101900	926894425	44000	44000	44000	44000	0
673	20250327	101800	926894425	44000	44050	44050	44000	123
674	20250327	101700	921481275	44000	44000	44000	44000	6
675	20250327	101600	921217275	44000	44050	44050	44000	13
676	20250327	101500	920644975	44050	44150	44150	44050	75
677	20250327	101400	917340525	44050	44050	44050	44050	282
678	20250327	101300	904918425	44050	44150	44150	44050	9
679	20250327	101200	904521575	44150	44150	44150	44150	0
680	20250327	101100	904521575	44150	44150	44150	44150	120
681	20250327	101000	899223575	44150	44150	44150	44150	1
682	20250327	100900	899179425	44150	44150	44150	44150	0
683	20250327	100800	899179425	44150	44150	44150	44150	1
684	20250327	100700	899135275	44000	44000	44000	44000	117
685	20250327	100600	893987275	44000	44050	44050	44000	21
686	20250327	100500	893062625	44050	44125	44125	44050	50
687	20250327	100400	890859375	44150	44150	44150	44150	1
688	20250327	100300	890815225	44200	44150	44200	44050	320
689	20250327	100200	876718575	44200	44200	44200	44200	0
690	20250327	100100	876718575	44200	44200	44200	44200	0
691	20250327	100000	876718575	44200	44200	44200	44200	1
692	20250327	095900	876674375	44050	44050	44050	44050	10
693	20250327	095800	876233875	44200	44250	44300	44200	37
694	20250327	095700	874598275	44250	44250	44250	44250	1
695	20250327	095600	874554025	44250	44250	44275	44250	51
696	20250327	095500	872297250	44250	44250	44250	44250	1
697	20250327	095400	872253000	44100	44100	44100	44100	500
698	20250327	095300	850203000	44100	44250	44250	44100	501
699	20250327	095200	828106125	44250	44050	44250	44050	57
700	20250327	095100	825595075	44100	44100	44100	44100	443
701	20250327	095000	806058775	44200	44200	44200	44150	540
702	20250327	094900	782191775	43950	43950	43950	43950	0
703	20250327	094800	782191775	43950	43950	43950	43950	20
704	20250327	094700	781312775	43950	44000	44000	43950	84
705	20250327	094600	777617325	44150	44050	44150	44050	6
706	20250327	094500	777352925	44000	44150	44150	44000	354
707	20250327	094400	761751425	44250	44100	44250	44100	531
708	20250327	094300	738331075	44250	44250	44250	44250	6
709	20250327	094200	738065575	44250	44050	44250	44050	41
710	20250327	094100	736253525	44200	44200	44200	44200	2
711	20250327	094000	736165125	43950	43950	43950	43950	0
712	20250327	093900	736165125	43950	44150	44400	43950	269
713	20250327	093800	724270925	44200	44100	44200	44100	16
714	20250327	093700	723564475	44150	44250	44250	44150	34
715	20250327	093600	722063175	44150	43850	44150	43850	280
716	20250327	093500	709730375	43850	43850	43850	43850	0
717	20250327	093400	709730375	43850	43850	43850	43850	1
718	20250327	093300	709686525	43850	43800	43850	43700	98
719	20250327	093200	705398675	43800	43800	43800	43800	7
720	20250327	093100	705092075	43800	43700	43800	43700	548
721	20250327	093000	681138975	43650	43700	43700	43650	5
722	20250327	092900	680920525	43650	43650	43650	43650	2
723	20250327	092800	680833225	43650	43650	43650	43650	96
724	20250327	092700	676642825	43700	43700	43700	43700	258
725	20250327	092600	665368225	43650	43650	43650	43600	123
726	20250327	092500	660001325	43700	43700	43700	43700	329
727	20250327	092400	645624025	43700	43750	43750	43700	27
728	20250327	092300	644444025	43700	43700	43700	43700	16
729	20250327	092200	643744825	43700	43700	43700	43700	18
730	20250327	092100	642958225	43700	43700	43700	43700	30
731	20250327	092000	641647225	43700	43700	43950	43700	24
732	20250327	091900	640598175	43700	43900	43900	43700	757
733	20250327	091800	607416075	44100	44100	44100	44100	159
734	20250327	091700	600404175	44100	43800	44100	43800	255
735	20250327	091600	589195325	43800	43800	43800	43800	181
736	20250327	091500	581267525	43950	43500	43950	43450	3139
737	20250327	091400	444002525	43450	43550	43550	43450	751
738	20250327	091300	411329075	43450	43400	43500	43400	306
739	20250327	091200	398024025	43450	43500	43500	43300	188
740	20250327	091100	389852625	43450	43400	43450	43300	319
741	20250327	091000	376002825	43300	43250	43400	43250	345
742	20250327	090900	361058425	43250	43250	43250	43200	153
743	20250327	090800	354442175	43100	42800	43175	42800	705
744	20250327	090700	324142050	42700	42800	42800	42600	897
745	20250327	090600	285899900	42650	42600	42650	42600	900
746	20250327	090500	247538300	42650	42800	42850	42550	1205
747	20250327	090400	196141000	42900	43100	43100	42800	743
748	20250327	090300	164308600	42850	42800	42950	42800	132
749	20250327	090200	158647700	42800	43000	43100	42800	989
750	20250327	090100	116180950	43000	42900	43050	42900	540
751	20250327	090000	92997000	43100	43150	43500	42950	2155