KissMeData/420770/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	214500	955844600	29800	29800	29800	29800	766
3	20250319	214400	955844600	29800	29800	29800	29800	0
4	20250319	214300	955844600	29800	29800	29800	29800	0
5	20250319	214200	955844600	29800	29800	29800	29800	0
6	20250319	214100	955844600	29800	29800	29800	29800	0
7	20250319	214000	955844600	29800	29800	29800	29800	0
8	20250319	213900	955844600	29800	29800	29800	29800	0
9	20250319	213800	955844600	29800	29800	29800	29800	0
10	20250319	213700	955844600	29800	29800	29800	29800	0
11	20250319	213600	955844600	29800	29800	29800	29800	0
12	20250319	213500	955844600	29800	29800	29800	29800	0
13	20250319	213400	955844600	29800	29800	29800	29800	0
14	20250319	213300	955844600	29800	29800	29800	29800	0
15	20250319	213200	955844600	29800	29800	29800	29800	0
16	20250319	213100	955844600	29800	29800	29800	29800	0
17	20250319	213000	955844600	29800	29800	29800	29800	0
18	20250319	212900	955844600	29800	29800	29800	29800	0
19	20250319	212800	955844600	29800	29800	29800	29800	0
20	20250319	212700	955844600	29800	29800	29800	29800	0
21	20250319	212600	955844600	29800	29800	29800	29800	0
22	20250319	212500	955844600	29800	29800	29800	29800	0
23	20250319	212400	955844600	29800	29800	29800	29800	0
24	20250319	212300	955844600	29800	29800	29800	29800	0
25	20250319	212200	955844600	29800	29800	29800	29800	0
26	20250319	212100	955844600	29800	29800	29800	29800	0
27	20250319	212000	955844600	29800	29800	29800	29800	0
28	20250319	211900	955844600	29800	29800	29800	29800	0
29	20250319	211800	955844600	29800	29800	29800	29800	0
30	20250319	211700	955844600	29800	29800	29800	29800	0
31	20250319	211600	955844600	29800	29800	29800	29800	0
32	20250319	211500	955844600	29800	29800	29800	29800	766
33	20250319	211400	955844600	29800	29800	29800	29800	0
34	20250319	211300	955844600	29800	29800	29800	29800	0
35	20250319	211200	955844600	29800	29800	29800	29800	0
36	20250319	211100	955844600	29800	29800	29800	29800	0
37	20250319	211000	955844600	29800	29800	29800	29800	0
38	20250319	210900	955844600	29800	29800	29800	29800	0
39	20250319	210800	955844600	29800	29800	29800	29800	0
40	20250319	210700	955844600	29800	29800	29800	29800	0
41	20250319	210600	955844600	29800	29800	29800	29800	0
42	20250319	210500	955844600	29800	29800	29800	29800	0
43	20250319	210400	955844600	29800	29800	29800	29800	0
44	20250319	210300	955844600	29800	29800	29800	29800	0
45	20250319	210200	955844600	29800	29800	29800	29800	0
46	20250319	210100	955844600	29800	29800	29800	29800	0
47	20250319	210000	955844600	29800	29800	29800	29800	0
48	20250319	205900	955844600	29800	29800	29800	29800	0
49	20250319	205800	955844600	29800	29800	29800	29800	0
50	20250319	205700	955844600	29800	29800	29800	29800	0
51	20250319	205600	955844600	29800	29800	29800	29800	0
52	20250319	205500	955844600	29800	29800	29800	29800	0
53	20250319	205400	955844600	29800	29800	29800	29800	0
54	20250319	205300	955844600	29800	29800	29800	29800	0
55	20250319	205200	955844600	29800	29800	29800	29800	0
56	20250319	205100	955844600	29800	29800	29800	29800	0
57	20250319	205000	955844600	29800	29800	29800	29800	0
58	20250319	204900	955844600	29800	29800	29800	29800	0
59	20250319	204800	955844600	29800	29800	29800	29800	0
60	20250319	204700	955844600	29800	29800	29800	29800	0
61	20250319	204600	955844600	29800	29800	29800	29800	0
62	20250319	204500	955844600	29800	29800	29800	29800	766
63	20250319	204400	955844600	29800	29800	29800	29800	0
64	20250319	204300	955844600	29800	29800	29800	29800	0
65	20250319	204200	955844600	29800	29800	29800	29800	0
66	20250319	204100	955844600	29800	29800	29800	29800	0
67	20250319	204000	955844600	29800	29800	29800	29800	0
68	20250319	203900	955844600	29800	29800	29800	29800	0
69	20250319	203800	955844600	29800	29800	29800	29800	0
70	20250319	203700	955844600	29800	29800	29800	29800	0
71	20250319	203600	955844600	29800	29800	29800	29800	0
72	20250319	203500	955844600	29800	29800	29800	29800	0
73	20250319	203400	955844600	29800	29800	29800	29800	0
74	20250319	203300	955844600	29800	29800	29800	29800	0
75	20250319	203200	955844600	29800	29800	29800	29800	0
76	20250319	203100	955844600	29800	29800	29800	29800	0
77	20250319	203000	955844600	29800	29800	29800	29800	0
78	20250319	202900	955844600	29800	29800	29800	29800	0
79	20250319	202800	955844600	29800	29800	29800	29800	0
80	20250319	202700	955844600	29800	29800	29800	29800	0
81	20250319	202600	955844600	29800	29800	29800	29800	0
82	20250319	202500	955844600	29800	29800	29800	29800	0
83	20250319	202400	955844600	29800	29800	29800	29800	0
84	20250319	202300	955844600	29800	29800	29800	29800	0
85	20250319	202200	955844600	29800	29800	29800	29800	0
86	20250319	202100	955844600	29800	29800	29800	29800	0
87	20250319	202000	955844600	29800	29800	29800	29800	0
88	20250319	201900	955844600	29800	29800	29800	29800	0
89	20250319	201800	955844600	29800	29800	29800	29800	0
90	20250319	201700	955844600	29800	29800	29800	29800	0
91	20250319	201600	955844600	29800	29800	29800	29800	0
92	20250319	201500	955844600	29800	29800	29800	29800	766
93	20250319	201400	955844600	29800	29800	29800	29800	0
94	20250319	201300	955844600	29800	29800	29800	29800	0
95	20250319	201200	955844600	29800	29800	29800	29800	0
96	20250319	201100	955844600	29800	29800	29800	29800	0
97	20250319	201000	955844600	29800	29800	29800	29800	0
98	20250319	200900	955844600	29800	29800	29800	29800	0
99	20250319	200800	955844600	29800	29800	29800	29800	0
100	20250319	200700	955844600	29800	29800	29800	29800	0
101	20250319	200600	955844600	29800	29800	29800	29800	0
102	20250319	200500	955844600	29800	29800	29800	29800	0
103	20250319	200400	955844600	29800	29800	29800	29800	0
104	20250319	200300	955844600	29800	29800	29800	29800	0
105	20250319	200200	955844600	29800	29800	29800	29800	0
106	20250319	200100	955844600	29800	29800	29800	29800	0
107	20250319	200000	955844600	29800	29800	29800	29800	0
108	20250319	195900	955844600	29800	29800	29800	29800	0
109	20250319	195800	955844600	29800	29800	29800	29800	0
110	20250319	195700	955844600	29800	29800	29800	29800	0
111	20250319	195600	955844600	29800	29800	29800	29800	0
112	20250319	195500	955844600	29800	29800	29800	29800	0
113	20250319	195400	955844600	29800	29800	29800	29800	0
114	20250319	195300	955844600	29800	29800	29800	29800	0
115	20250319	195200	955844600	29800	29800	29800	29800	0
116	20250319	195100	955844600	29800	29800	29800	29800	0
117	20250319	195000	955844600	29800	29800	29800	29800	0
118	20250319	194900	955844600	29800	29800	29800	29800	0
119	20250319	194800	955844600	29800	29800	29800	29800	0
120	20250319	194700	955844600	29800	29800	29800	29800	0
121	20250319	194600	955844600	29800	29800	29800	29800	0
122	20250319	194500	955844600	29800	29800	29800	29800	766
123	20250319	194400	955844600	29800	29800	29800	29800	0
124	20250319	194300	955844600	29800	29800	29800	29800	0
125	20250319	194200	955844600	29800	29800	29800	29800	0
126	20250319	194100	955844600	29800	29800	29800	29800	0
127	20250319	194000	955844600	29800	29800	29800	29800	0
128	20250319	193900	955844600	29800	29800	29800	29800	0
129	20250319	193800	955844600	29800	29800	29800	29800	0
130	20250319	193700	955844600	29800	29800	29800	29800	0
131	20250319	193600	955844600	29800	29800	29800	29800	0
132	20250319	193500	955844600	29800	29800	29800	29800	0
133	20250319	193400	955844600	29800	29800	29800	29800	0
134	20250319	193300	955844600	29800	29800	29800	29800	0
135	20250319	193200	955844600	29800	29800	29800	29800	0
136	20250319	193100	955844600	29800	29800	29800	29800	0
137	20250319	193000	955844600	29800	29800	29800	29800	0
138	20250319	192900	955844600	29800	29800	29800	29800	0
139	20250319	192800	955844600	29800	29800	29800	29800	0
140	20250319	192700	955844600	29800	29800	29800	29800	0
141	20250319	192600	955844600	29800	29800	29800	29800	0
142	20250319	192500	955844600	29800	29800	29800	29800	0
143	20250319	192400	955844600	29800	29800	29800	29800	0
144	20250319	192300	955844600	29800	29800	29800	29800	0
145	20250319	192200	955844600	29800	29800	29800	29800	0
146	20250319	192100	955844600	29800	29800	29800	29800	0
147	20250319	192000	955844600	29800	29800	29800	29800	0
148	20250319	191900	955844600	29800	29800	29800	29800	0
149	20250319	191800	955844600	29800	29800	29800	29800	0
150	20250319	191700	955844600	29800	29800	29800	29800	0
151	20250319	191600	955844600	29800	29800	29800	29800	0
152	20250319	191500	955844600	29800	29800	29800	29800	766
153	20250319	191400	955844600	29800	29800	29800	29800	0
154	20250319	191300	955844600	29800	29800	29800	29800	0
155	20250319	191200	955844600	29800	29800	29800	29800	0
156	20250319	191100	955844600	29800	29800	29800	29800	0
157	20250319	191000	955844600	29800	29800	29800	29800	0
158	20250319	190900	955844600	29800	29800	29800	29800	0
159	20250319	190800	955844600	29800	29800	29800	29800	0
160	20250319	190700	955844600	29800	29800	29800	29800	0
161	20250319	190600	955844600	29800	29800	29800	29800	0
162	20250319	190500	955844600	29800	29800	29800	29800	0
163	20250319	190400	955844600	29800	29800	29800	29800	0
164	20250319	190300	955844600	29800	29800	29800	29800	0
165	20250319	190200	955844600	29800	29800	29800	29800	0
166	20250319	190100	955844600	29800	29800	29800	29800	0
167	20250319	190000	955844600	29800	29800	29800	29800	0
168	20250319	185900	955844600	29800	29800	29800	29800	0
169	20250319	185800	955844600	29800	29800	29800	29800	0
170	20250319	185700	955844600	29800	29800	29800	29800	0
171	20250319	185600	955844600	29800	29800	29800	29800	0
172	20250319	185500	955844600	29800	29800	29800	29800	0
173	20250319	185400	955844600	29800	29800	29800	29800	0
174	20250319	185300	955844600	29800	29800	29800	29800	0
175	20250319	185200	955844600	29800	29800	29800	29800	0
176	20250319	185100	955844600	29800	29800	29800	29800	0
177	20250319	185000	955844600	29800	29800	29800	29800	0
178	20250319	184900	955844600	29800	29800	29800	29800	0
179	20250319	184800	955844600	29800	29800	29800	29800	0
180	20250319	184700	955844600	29800	29800	29800	29800	0
181	20250319	184600	955844600	29800	29800	29800	29800	0
182	20250319	184500	955844600	29800	29800	29800	29800	766
183	20250319	184400	955844600	29800	29800	29800	29800	0
184	20250319	184300	955844600	29800	29800	29800	29800	0
185	20250319	184200	955844600	29800	29800	29800	29800	0
186	20250319	184100	955844600	29800	29800	29800	29800	0
187	20250319	184000	955844600	29800	29800	29800	29800	0
188	20250319	183900	955844600	29800	29800	29800	29800	0
189	20250319	183800	955844600	29800	29800	29800	29800	0
190	20250319	183700	955844600	29800	29800	29800	29800	0
191	20250319	183600	955844600	29800	29800	29800	29800	0
192	20250319	183500	955844600	29800	29800	29800	29800	0
193	20250319	183400	955844600	29800	29800	29800	29800	0
194	20250319	183300	955844600	29800	29800	29800	29800	0
195	20250319	183200	955844600	29800	29800	29800	29800	0
196	20250319	183100	955844600	29800	29800	29800	29800	0
197	20250319	183000	955844600	29800	29800	29800	29800	0
198	20250319	182900	955844600	29800	29800	29800	29800	0
199	20250319	182800	955844600	29800	29800	29800	29800	0
200	20250319	182700	955844600	29800	29800	29800	29800	0
201	20250319	182600	955844600	29800	29800	29800	29800	0
202	20250319	182500	955844600	29800	29800	29800	29800	0
203	20250319	182400	955844600	29800	29800	29800	29800	0
204	20250319	182300	955844600	29800	29800	29800	29800	0
205	20250319	182200	955844600	29800	29800	29800	29800	0
206	20250319	182100	955844600	29800	29800	29800	29800	0
207	20250319	182000	955844600	29800	29800	29800	29800	0
208	20250319	181900	955844600	29800	29800	29800	29800	0
209	20250319	181800	955844600	29800	29800	29800	29800	0
210	20250319	181700	955844600	29800	29800	29800	29800	0
211	20250319	181600	955844600	29800	29800	29800	29800	0
212	20250319	181500	955844600	29800	29800	29800	29800	766
213	20250319	181400	955844600	29800	29800	29800	29800	0
214	20250319	181300	955844600	29800	29800	29800	29800	0
215	20250319	181200	955844600	29800	29800	29800	29800	0
216	20250319	181100	955844600	29800	29800	29800	29800	0
217	20250319	181000	955844600	29800	29800	29800	29800	0
218	20250319	180900	955844600	29800	29800	29800	29800	0
219	20250319	180800	955844600	29800	29800	29800	29800	0
220	20250319	180700	955844600	29800	29800	29800	29800	0
221	20250319	180600	955844600	29800	29800	29800	29800	0
222	20250319	180500	955844600	29800	29800	29800	29800	0
223	20250319	180400	955844600	29800	29800	29800	29800	0
224	20250319	180300	955844600	29800	29800	29800	29800	0
225	20250319	180200	955844600	29800	29800	29800	29800	0
226	20250319	180100	955844600	29800	29800	29800	29800	0
227	20250319	180000	955844600	29800	29800	29800	29800	0
228	20250319	175900	955844600	29800	29800	29800	29800	0
229	20250319	175800	955844600	29800	29800	29800	29800	0
230	20250319	175700	955844600	29800	29800	29800	29800	0
231	20250319	175600	955844600	29800	29800	29800	29800	0
232	20250319	175500	955844600	29800	29800	29800	29800	0
233	20250319	175400	955844600	29800	29800	29800	29800	0
234	20250319	175300	955844600	29800	29800	29800	29800	0
235	20250319	175200	955844600	29800	29800	29800	29800	0
236	20250319	175100	955844600	29800	29800	29800	29800	0
237	20250319	175000	955844600	29800	29800	29800	29800	0
238	20250319	174900	955844600	29800	29800	29800	29800	0
239	20250319	174800	955844600	29800	29800	29800	29800	0
240	20250319	174700	955844600	29800	29800	29800	29800	0
241	20250319	174600	955844600	29800	29800	29800	29800	0
242	20250319	174500	955844600	29800	29800	29800	29800	766
243	20250319	174400	955844600	29800	29800	29800	29800	0
244	20250319	174300	955844600	29800	29800	29800	29800	0
245	20250319	174200	955844600	29800	29800	29800	29800	0
246	20250319	174100	955844600	29800	29800	29800	29800	0
247	20250319	174000	955844600	29800	29800	29800	29800	0
248	20250319	173900	955844600	29800	29800	29800	29800	0
249	20250319	173800	955844600	29800	29800	29800	29800	0
250	20250319	173700	955844600	29800	29800	29800	29800	0
251	20250319	173600	955844600	29800	29800	29800	29800	0
252	20250319	173500	955844600	29800	29800	29800	29800	0
253	20250319	173400	955844600	29800	29800	29800	29800	0
254	20250319	173300	955844600	29800	29800	29800	29800	0
255	20250319	173200	955844600	29800	29800	29800	29800	0
256	20250319	173100	955844600	29800	29800	29800	29800	0
257	20250319	173000	955844600	29800	29800	29800	29800	0
258	20250319	172900	955844600	29800	29800	29800	29800	0
259	20250319	172800	955844600	29800	29800	29800	29800	0
260	20250319	172700	955844600	29800	29800	29800	29800	0
261	20250319	172600	955844600	29800	29800	29800	29800	0
262	20250319	172500	955844600	29800	29800	29800	29800	0
263	20250319	172400	955844600	29800	29800	29800	29800	0
264	20250319	172300	955844600	29800	29800	29800	29800	0
265	20250319	172200	955844600	29800	29800	29800	29800	0
266	20250319	172100	955844600	29800	29800	29800	29800	0
267	20250319	172000	955844600	29800	29800	29800	29800	0
268	20250319	171900	955844600	29800	29800	29800	29800	0
269	20250319	171800	955844600	29800	29800	29800	29800	0
270	20250319	171700	955844600	29800	29800	29800	29800	0
271	20250319	171600	955844600	29800	29800	29800	29800	0
272	20250319	171500	955844600	29800	29800	29800	29800	766
273	20250319	171400	955844600	29800	29800	29800	29800	0
274	20250319	171300	955844600	29800	29800	29800	29800	0
275	20250319	171200	955844600	29800	29800	29800	29800	0
276	20250319	171100	955844600	29800	29800	29800	29800	0
277	20250319	171000	955844600	29800	29800	29800	29800	0
278	20250319	170900	955844600	29800	29800	29800	29800	0
279	20250319	170800	955844600	29800	29800	29800	29800	0
280	20250319	170700	955844600	29800	29800	29800	29800	0
281	20250319	170600	955844600	29800	29800	29800	29800	0
282	20250319	170500	955844600	29800	29800	29800	29800	0
283	20250319	170400	955844600	29800	29800	29800	29800	0
284	20250319	170300	955844600	29800	29800	29800	29800	0
285	20250319	170200	955844600	29800	29800	29800	29800	0
286	20250319	170100	955844600	29800	29800	29800	29800	0
287	20250319	170000	955844600	29800	29800	29800	29800	0
288	20250319	165900	955844600	29800	29800	29800	29800	0
289	20250319	165800	955844600	29800	29800	29800	29800	0
290	20250319	165700	955844600	29800	29800	29800	29800	0
291	20250319	165600	955844600	29800	29800	29800	29800	0
292	20250319	165500	955844600	29800	29800	29800	29800	0
293	20250319	165400	955844600	29800	29800	29800	29800	0
294	20250319	165300	955844600	29800	29800	29800	29800	0
295	20250319	165200	955844600	29800	29800	29800	29800	0
296	20250319	165100	955844600	29800	29800	29800	29800	0
297	20250319	165000	955844600	29800	29800	29800	29800	0
298	20250319	164900	955844600	29800	29800	29800	29800	0
299	20250319	164800	955844600	29800	29800	29800	29800	0
300	20250319	164700	955844600	29800	29800	29800	29800	0
301	20250319	164600	955844600	29800	29800	29800	29800	0
302	20250319	164500	955844600	29800	29800	29800	29800	766
303	20250319	164400	955844600	29800	29800	29800	29800	0
304	20250319	164300	955844600	29800	29800	29800	29800	0
305	20250319	164200	955844600	29800	29800	29800	29800	0
306	20250319	164100	955844600	29800	29800	29800	29800	0
307	20250319	164000	955844600	29800	29800	29800	29800	0
308	20250319	163900	955844600	29800	29800	29800	29800	0
309	20250319	163800	955844600	29800	29800	29800	29800	0
310	20250319	163700	955844600	29800	29800	29800	29800	0
311	20250319	163600	955844600	29800	29800	29800	29800	0
312	20250319	163500	955844600	29800	29800	29800	29800	0
313	20250319	163400	955844600	29800	29800	29800	29800	0
314	20250319	163300	955844600	29800	29800	29800	29800	0
315	20250319	163200	955844600	29800	29800	29800	29800	0
316	20250319	163100	955844600	29800	29800	29800	29800	0
317	20250319	163000	955844600	29800	29800	29800	29800	0
318	20250319	162900	955844600	29800	29800	29800	29800	0
319	20250319	162800	955844600	29800	29800	29800	29800	0
320	20250319	162700	955844600	29800	29800	29800	29800	0
321	20250319	162600	955844600	29800	29800	29800	29800	0
322	20250319	162500	955844600	29800	29800	29800	29800	0
323	20250319	162400	955844600	29800	29800	29800	29800	0
324	20250319	162300	955844600	29800	29800	29800	29800	0
325	20250319	162200	955844600	29800	29800	29800	29800	0
326	20250319	162100	955844600	29800	29800	29800	29800	0
327	20250319	162000	955844600	29800	29800	29800	29800	0
328	20250319	161900	955844600	29800	29800	29800	29800	0
329	20250319	161800	955844600	29800	29800	29800	29800	0
330	20250319	161700	955844600	29800	29800	29800	29800	0
331	20250319	161600	955844600	29800	29800	29800	29800	0
332	20250319	161500	955844600	29800	29800	29800	29800	766
333	20250319	161400	955844600	29800	29800	29800	29800	0
334	20250319	161300	955844600	29800	29800	29800	29800	0
335	20250319	161200	955844600	29800	29800	29800	29800	0
336	20250319	161100	955844600	29800	29800	29800	29800	0
337	20250319	161000	955844600	29800	29800	29800	29800	0
338	20250319	160900	955844600	29800	29800	29800	29800	0
339	20250319	160800	955844600	29800	29800	29800	29800	0
340	20250319	160700	955844600	29800	29800	29800	29800	0
341	20250319	160600	955844600	29800	29800	29800	29800	0
342	20250319	160500	955844600	29800	29800	29800	29800	0
343	20250319	160400	955844600	29800	29800	29800	29800	0
344	20250319	160300	955844600	29800	29800	29800	29800	0
345	20250319	160200	955844600	29800	29800	29800	29800	0
346	20250319	160100	955844600	29800	29800	29800	29800	0
347	20250319	160000	955844600	29800	29800	29800	29800	0
348	20250319	155900	955844600	29800	29800	29800	29800	0
349	20250319	155800	955844600	29800	29800	29800	29800	0
350	20250319	155700	955844600	29800	29800	29800	29800	0
351	20250319	155600	955844600	29800	29800	29800	29800	0
352	20250319	155500	955844600	29800	29800	29800	29800	0
353	20250319	155400	955844600	29800	29800	29800	29800	0
354	20250319	155300	955844600	29800	29800	29800	29800	0
355	20250319	155200	955844600	29800	29800	29800	29800	0
356	20250319	155100	955844600	29800	29800	29800	29800	0
357	20250319	155000	955844600	29800	29800	29800	29800	0
358	20250319	154900	955844600	29800	29800	29800	29800	0
359	20250319	154800	955844600	29800	29800	29800	29800	0
360	20250319	154700	955844600	29800	29800	29800	29800	0
361	20250319	154600	955844600	29800	29800	29800	29800	0
362	20250319	154500	955844600	29800	29800	29800	29800	766
363	20250319	154400	955844600	29800	29800	29800	29800	0
364	20250319	154300	955844600	29800	29800	29800	29800	0
365	20250319	154200	955844600	29800	29800	29800	29800	0
366	20250319	154100	955844600	29800	29800	29800	29800	0
367	20250319	154000	955844600	29800	29800	29800	29800	0
368	20250319	153900	955844600	29800	29800	29800	29800	0
369	20250319	153800	955844600	29800	29800	29800	29800	0
370	20250319	153700	955844600	29800	29800	29800	29800	0
371	20250319	153600	955844600	29800	29800	29800	29800	0
372	20250319	153500	955844600	29800	29800	29800	29800	0
373	20250319	153400	955844600	29800	29800	29800	29800	0
374	20250319	153300	955844600	29800	29800	29800	29800	0
375	20250319	153200	955844600	29800	29800	29800	29800	0
376	20250319	153100	955844600	29800	29800	29800	29800	0
377	20250319	153000	955844600	29800	29800	29800	29800	766
378	20250319	152900	933017800	29850	29850	29850	29850	0
379	20250319	152800	933017800	29850	29850	29850	29850	0
380	20250319	152700	933017800	29850	29850	29850	29850	0
381	20250319	152600	933017800	29850	29850	29850	29850	0
382	20250319	152500	933017800	29850	29850	29850	29850	0
383	20250319	152400	933017800	29850	29850	29850	29850	0
384	20250319	152300	933017800	29850	29850	29850	29850	0
385	20250319	152200	933017800	29850	29850	29850	29850	0
386	20250319	152100	933017800	29850	29850	29850	29850	0
387	20250319	152000	933017800	29850	29850	29850	29850	0
388	20250319	151900	933017800	29850	29850	29850	29800	72
389	20250319	151800	930868850	29850	29850	29850	29800	41
390	20250319	151700	929645350	29850	29750	29850	29750	229
391	20250319	151600	922831600	29750	29750	29750	29750	34
392	20250319	151500	921820100	29750	29700	29750	29700	28
393	20250319	151400	920987600	29700	29700	29750	29700	26
394	20250319	151300	920215300	29700	29700	29700	29650	67
395	20250319	151200	918225450	29700	29700	29700	29500	185
396	20250319	151100	912749950	29700	29700	29700	29650	181
397	20250319	151000	907382150	29700	29700	29700	29650	38
398	20250319	150900	906254100	29700	29700	29700	29650	128
399	20250319	150800	902457500	29700	29700	29700	29700	32
400	20250319	150700	901507100	29700	29700	29700	29650	37
401	20250319	150600	900409250	29700	29700	29700	29700	21
402	20250319	150500	899785550	29700	29700	29700	29700	3
403	20250319	150400	899696450	29650	29700	29700	29650	2
404	20250319	150300	899637100	29700	29600	29700	29600	243
405	20250319	150200	892441650	29600	29600	29600	29600	6
406	20250319	150100	892264050	29600	29600	29600	29600	55
407	20250319	150000	890636050	29600	29550	29600	29550	6
408	20250319	145900	890458500	29550	29600	29600	29550	32
409	20250319	145800	889511450	29600	29600	29600	29550	12
410	20250319	145700	889156650	29600	29600	29600	29600	4
411	20250319	145600	889038250	29600	29600	29600	29550	9
412	20250319	145500	888772050	29550	29600	29600	29550	23
413	20250319	145400	888092200	29550	29600	29600	29550	56
414	20250319	145300	886437350	29600	29550	29600	29550	9
415	20250319	145200	886171300	29550	29600	29600	29500	52
416	20250319	145100	884634950	29600	29600	29600	29550	43
417	20250319	145000	883364050	29600	29600	29600	29600	4
418	20250319	144900	883245650	29600	29600	29600	29600	33
419	20250319	144800	882268850	29600	29600	29600	29600	3
420	20250319	144700	882180050	29600	29600	29600	29550	4
421	20250319	144600	882061700	29550	29600	29600	29550	7
422	20250319	144500	881854600	29600	29600	29600	29550	39
423	20250319	144400	880701850	29550	29600	29600	29400	157
424	20250319	144300	876083350	29600	29550	29600	29400	220
425	20250319	144200	869596000	29600	29600	29600	29550	12
426	20250319	144100	869240850	29600	29650	29650	29600	3
427	20250319	144000	869152000	29600	29650	29650	29550	14
428	20250319	143900	868737650	29550	29650	29650	29550	3
429	20250319	143800	868648800	29650	29650	29650	29650	0
430	20250319	143700	868648800	29650	29550	29650	29550	31
431	20250319	143600	867732350	29550	29650	29650	29550	7
432	20250319	143500	867525300	29650	29650	29650	29650	2
433	20250319	143400	867466000	29650	29650	29650	29650	2
434	20250319	143300	867406700	29550	29700	29700	29550	79
435	20250319	143200	865067450	29700	29650	29700	29550	52
436	20250319	143100	863525550	29650	29650	29650	29550	6
437	20250319	143000	863347850	29650	29650	29650	29650	2
438	20250319	142900	863288550	29650	29650	29650	29650	3
439	20250319	142800	863199600	29650	29650	29650	29650	31
440	20250319	142700	862280450	29650	29650	29650	29600	28
441	20250319	142600	861451250	29650	29650	29650	29600	3
442	20250319	142500	861362350	29650	29650	29650	29600	4
443	20250319	142400	861243850	29650	29650	29650	29600	190
444	20250319	142300	855612000	29650	29650	29650	29650	1
445	20250319	142200	855582350	29650	29650	29650	29650	7
446	20250319	142100	855374800	29700	29650	29700	29550	4
447	20250319	142000	855256250	29700	29650	29700	29650	3
448	20250319	141900	855167200	29500	29650	29650	29500	4
449	20250319	141800	855048850	29700	29550	29700	29550	2
450	20250319	141700	854989600	29700	29700	29700	29700	3
451	20250319	141600	854900500	29700	29700	29700	29700	3
452	20250319	141500	854811400	29700	29700	29700	29500	222
453	20250319	141400	848251750	29550	29700	29700	29550	156
454	20250319	141300	843626350	29550	29600	29600	29550	30
455	20250319	141200	842739800	29700	29700	29700	29700	4
456	20250319	141100	842621000	29700	29700	29700	29700	3
457	20250319	141000	842531900	29700	29600	29700	29600	19
458	20250319	140900	841969300	29600	29600	29750	29600	335
459	20250319	140800	832015900	29600	29750	29750	29600	27
460	20250319	140700	831216550	29750	29750	29750	29750	5
461	20250319	140600	831067800	29750	29600	29750	29550	144
462	20250319	140500	826805150	29750	29750	29750	29750	2
463	20250319	140400	826745650	29800	29800	29800	29800	3
464	20250319	140300	826656250	29800	29800	29800	29600	29
465	20250319	140200	825794100	29800	29950	29950	29650	409
466	20250319	140100	813653550	29950	29900	29950	29700	317
467	20250319	140000	804205300	30000	30000	30050	29950	250
468	20250319	135900	796699700	29950	30000	30000	29950	116
469	20250319	135800	793219800	30000	29950	30000	29950	118
470	20250319	135700	789679900	30000	29950	30000	29950	59
471	20250319	135600	787912700	30000	30000	30050	30000	117
472	20250319	135500	784402600	30000	30000	30050	30000	225
473	20250319	135400	777652550	30000	30050	30050	30000	177
474	20250319	135300	772339800	30050	30000	30050	30000	128
475	20250319	135200	768499750	30000	29950	30000	29950	129
476	20250319	135100	764630300	30000	30000	30050	30000	317
477	20250319	135000	755120200	30050	30100	30100	30050	221
478	20250319	134900	748479050	30050	30100	30100	30050	212
479	20250319	134800	742102650	30050	30050	30050	30050	56
480	20250319	134700	740419850	30100	30050	30100	30050	225
481	20250319	134600	733658450	30050	30050	30050	30000	330
482	20250319	134500	723747350	30050	30000	30100	30000	20
483	20250319	134400	723146700	30050	30100	30100	30050	238
484	20250319	134300	715994700	30100	30050	30100	30000	2466
485	20250319	134200	641802550	30000	30000	30050	30000	870
486	20250319	134100	615684750	30000	30000	30000	29950	248
487	20250319	134000	608247000	30000	30000	30000	30000	246
488	20250319	133900	600867000	30000	30050	30050	29950	184
489	20250319	133800	595347450	30000	30050	30050	30000	173
490	20250319	133700	590157400	30050	30000	30050	29950	238
491	20250319	133600	583011850	30000	30050	30050	29900	721
492	20250319	133500	561388250	30000	29950	30000	29950	363
493	20250319	133400	550510600	29950	29900	30000	29850	2317
494	20250319	133300	481130100	29850	29850	29900	29800	430
495	20250319	133200	468297200	29850	29800	29850	29800	4
496	20250319	133100	468177900	29800	29800	29900	29750	563
497	20250319	133000	451391400	29700	29650	29900	29600	882
498	20250319	132900	425106200	29650	29550	29800	29550	448
499	20250319	132800	411795000	29550	29550	29650	29550	212
500	20250319	132700	405525650	29500	29500	29500	29500	18
501	20250319	132600	404994650	29550	29500	29550	29500	118
502	20250319	132500	401513600	29450	29500	29500	29450	201
503	20250319	132400	395592450	29500	29550	29550	29450	4
504	20250319	132300	395474400	29500	29500	29500	29500	10
505	20250319	132200	395179400	29500	29500	29500	29500	12
506	20250319	132100	394825400	29500	29500	29500	29500	2
507	20250319	132000	394766400	29500	29500	29500	29500	2
508	20250319	131900	394707400	29500	29500	29500	29500	3
509	20250319	131800	394618900	29500	29500	29500	29500	1
510	20250319	131700	394589400	29500	29500	29500	29500	3
511	20250319	131600	394500900	29500	29500	29500	29500	2
512	20250319	131500	394441900	29500	29500	29500	29500	33
513	20250319	131400	393468400	29450	29450	29450	29450	42
514	20250319	131300	392231500	29300	29450	29450	29300	22
515	20250319	131200	391586750	29450	29550	29550	29450	213
516	20250319	131100	385313700	29550	29550	29550	29550	13
517	20250319	131000	384929550	29550	29550	29550	29550	1
518	20250319	130900	384900000	29550	29500	29600	29500	333
519	20250319	130800	375074400	29500	29500	29500	29500	20
520	20250319	130700	374484400	29500	29500	29500	29500	3
521	20250319	130600	374395900	29500	29500	29500	29500	3
522	20250319	130500	374307400	29500	29500	29500	29500	2
523	20250319	130400	374248400	29500	29500	29500	29500	2
524	20250319	130300	374189400	29500	29500	29500	29500	1
525	20250319	130200	374159900	29500	29500	29500	29500	5
526	20250319	130100	374012400	29500	29500	29500	29500	2
527	20250319	130000	373953400	29500	29500	29500	29500	2
528	20250319	125900	373894400	29450	29500	29500	29450	12
529	20250319	125800	373540900	29500	29500	29500	29500	0
530	20250319	125700	373540900	29500	29500	29500	29500	14
531	20250319	125600	373127900	29500	29500	29500	29500	2
532	20250319	125500	373068900	29500	29300	29500	29300	1993
533	20250319	125400	314615100	29350	29350	29350	29350	2
534	20250319	125300	314556400	29350	29300	29350	29300	52
535	20250319	125200	313032700	29350	29350	29350	29350	3
536	20250319	125100	312944650	29350	29350	29350	29300	35
537	20250319	125000	311919000	29350	29350	29350	29350	2
538	20250319	124900	311860300	29350	29300	29350	29300	433
539	20250319	124800	299172550	29300	29300	29300	29300	1
540	20250319	124700	299143250	29300	29350	29350	29300	36
541	20250319	124600	298088400	29350	29350	29350	29350	2
542	20250319	124500	298029700	29350	29350	29350	29350	1
543	20250319	124400	298000350	29350	29350	29350	29350	3
544	20250319	124300	297912300	29350	29350	29350	29350	1
545	20250319	124200	297882950	29350	29350	29350	29350	6
546	20250319	124100	297706850	29350	29300	29350	29300	7
547	20250319	124000	297501650	29300	29350	29350	29300	2
548	20250319	123900	297443000	29350	29350	29350	29350	2
549	20250319	123800	297384300	29250	29350	29350	29250	2
550	20250319	123700	297325700	29350	29350	29350	29350	3
551	20250319	123600	297237650	29350	29300	29350	29300	28
552	20250319	123500	296417100	29300	29300	29350	29300	78
553	20250319	123400	294131600	29350	29350	29350	29350	2
554	20250319	123300	294072900	29350	29350	29350	29350	1
555	20250319	123200	294043550	29350	29350	29350	29350	2
556	20250319	123100	293984850	29350	29300	29350	29300	53
557	20250319	123000	292431800	29400	29400	29400	29400	2
558	20250319	122900	292373000	29400	29400	29400	29400	5
559	20250319	122800	292226000	29400	29400	29400	29400	1
560	20250319	122700	292196600	29400	29400	29400	29400	21
561	20250319	122600	291579200	29400	29350	29400	29350	48
562	20250319	122500	290170300	29350	29350	29350	29350	2
563	20250319	122400	290111600	29350	29350	29350	29350	2
564	20250319	122300	290052900	29350	29350	29350	29350	2
565	20250319	122200	289994200	29350	29350	29350	29350	3
566	20250319	122100	289906150	29250	29350	29350	29250	62
567	20250319	122000	288089550	29350	29400	29400	29350	110
568	20250319	121900	284860950	29400	29400	29400	29400	3
569	20250319	121800	284772750	29375	29400	29400	29375	4
570	20250319	121700	284655200	29400	29400	29400	29400	3
571	20250319	121600	284567000	29400	29400	29400	29400	2
572	20250319	121500	284508200	29400	29400	29400	29350	23
573	20250319	121400	283833000	29400	29400	29400	29400	3
574	20250319	121300	283744800	29400	29400	29400	29400	1
575	20250319	121200	283715400	29400	29400	29400	29400	4
576	20250319	121100	283597800	29400	29400	29400	29400	2
577	20250319	121000	283539000	29400	29350	29400	29350	2
578	20250319	120900	283480250	29300	29350	29350	29300	5
579	20250319	120800	283333550	29250	29400	29400	29250	2
580	20250319	120700	283274900	29400	29400	29400	29400	20
581	20250319	120600	282686900	29400	29400	29400	29400	2
582	20250319	120500	282628100	29400	29400	29400	29350	21
583	20250319	120400	282011450	29350	29350	29350	29350	26
584	20250319	120300	281248350	29350	29350	29350	29350	1
585	20250319	120200	281219000	29350	29350	29350	29350	3
586	20250319	120100	281130950	29350	29350	29350	29350	7
587	20250319	120000	280925500	29350	29350	29350	29350	2
588	20250319	115900	280866800	29350	29350	29350	29350	2
589	20250319	115800	280808100	29400	29350	29400	29350	14
590	20250319	115700	280397150	29350	29350	29350	29350	4
591	20250319	115600	280279750	29350	29350	29350	29350	2
592	20250319	115500	280221050	29350	29350	29350	29350	1
593	20250319	115400	280191700	29350	29350	29350	29350	2
594	20250319	115300	280133000	29350	29350	29350	29350	1
595	20250319	115200	280103650	29350	29350	29350	29350	4
596	20250319	115100	279986250	29350	29300	29350	29300	40
597	20250319	115000	278814100	29350	29400	29400	29350	4
598	20250319	114900	278696600	29400	29400	29400	29350	3
599	20250319	114800	278608450	29400	29350	29400	29350	7
600	20250319	114700	278402850	29400	29350	29400	29350	18
601	20250319	114600	277874400	29350	29350	29400	29350	17
602	20250319	114500	277375350	29350	29400	29400	29350	3
603	20250319	114400	277287200	29400	29400	29400	29400	314
604	20250319	114300	268055600	29400	29400	29400	29350	4
605	20250319	114200	267938050	29400	29350	29400	29350	4
606	20250319	114100	267820550	29400	29400	29400	29400	2
607	20250319	114000	267761750	29400	29400	29400	29400	22
608	20250319	113900	267114950	29400	29400	29400	29400	2
609	20250319	113800	267056150	29400	29400	29400	29400	3
610	20250319	113700	266967950	29400	29400	29400	29400	3
611	20250319	113600	266879750	29400	29400	29400	29400	3
612	20250319	113500	266791550	29400	29400	29400	29400	3
613	20250319	113400	266703350	29400	29400	29400	29400	1
614	20250319	113300	266673950	29400	29350	29400	29350	62
615	20250319	113200	264854150	29400	29400	29400	29400	3
616	20250319	113100	264765950	29400	29300	29400	29300	312
617	20250319	113000	255617650	29200	29350	29350	29200	43
618	20250319	112900	254357850	29350	29300	29350	29300	16
619	20250319	112800	253889000	29350	29300	29350	29300	5
620	20250319	112700	253742400	29350	29350	29350	29350	7
621	20250319	112600	253536950	29400	29400	29400	29350	23
622	20250319	112500	252861750	29350	29350	29400	29350	315
623	20250319	112400	243616350	29350	29350	29350	29350	10
624	20250319	112300	243322850	29350	29350	29350	29350	2
625	20250319	112200	243264150	29350	29350	29350	29350	5
626	20250319	112100	243117400	29350	29300	29350	29300	52
627	20250319	112000	241593700	29350	29300	29350	29300	94
628	20250319	111900	238839450	29300	29300	29300	29300	35
629	20250319	111800	237813950	29300	29300	29300	29300	3
630	20250319	111700	237726050	29300	29300	29300	29300	2
631	20250319	111600	237667450	29300	29300	29300	29300	2
632	20250319	111500	237608850	29300	29300	29300	29300	3
633	20250319	111400	237520950	29300	29300	29300	29300	18
634	20250319	111300	236993550	29350	29300	29350	29300	4
635	20250319	111200	236876200	29350	29350	29350	29350	3
636	20250319	111100	236788150	29350	29300	29350	29300	12
637	20250319	111000	236436450	29350	29300	29350	29300	52
638	20250319	110900	234912800	29300	29300	29300	29300	2
639	20250319	110800	234854200	29300	29300	29300	29300	3
640	20250319	110700	234766300	29300	29300	29300	29300	3
641	20250319	110600	234678400	29300	29300	29300	29300	2
642	20250319	110500	234619800	29300	29300	29300	29300	3
643	20250319	110400	234531900	29300	29300	29300	29300	0
644	20250319	110300	234531900	29300	29300	29300	29300	19
645	20250319	110200	233975200	29300	29300	29300	29300	3
646	20250319	110100	233887300	29225	29300	29300	29225	41
647	20250319	110000	232688900	29250	29300	29300	29250	8
648	20250319	105900	232454750	29300	29250	29300	29250	16
649	20250319	105800	231986700	29300	29300	29300	29300	2
650	20250319	105700	231928100	29300	29300	29300	29300	3
651	20250319	105600	231840200	29250	29300	29300	29250	6
652	20250319	105500	231664600	29300	29350	29350	29300	2
653	20250319	105400	231605950	29350	29350	29350	29350	2
654	20250319	105300	231547250	29350	29350	29350	29250	41
655	20250319	105200	230347700	29350	29350	29350	29350	2
656	20250319	105100	230289000	29350	29350	29350	29350	3
657	20250319	105000	230200950	29350	29350	29350	29350	4
658	20250319	104900	230083550	29350	29300	29350	29250	6
659	20250319	104800	229907800	29350	29300	29350	29300	203
660	20250319	104700	223959800	29350	29400	29400	29350	28
661	20250319	104600	223137750	29400	29400	29400	29400	2
662	20250319	104500	223078950	29400	29250	29400	29250	38
663	20250319	104400	221964150	29250	29400	29400	29250	43
664	20250319	104300	220705100	29400	29400	29400	29400	3
665	20250319	104200	220616900	29400	29400	29400	29400	3
666	20250319	104100	220528700	29350	29400	29400	29200	42
667	20250319	104000	219297700	29400	29450	29450	29400	17
668	20250319	103900	218797800	29400	29400	29400	29400	10
669	20250319	103800	218503800	29300	29350	29450	29300	33
670	20250319	103700	217535250	29350	29450	29450	29350	5
671	20250319	103600	217388200	29450	29450	29450	29450	3
672	20250319	103500	217299850	29450	29450	29450	29450	4
673	20250319	103400	217182050	29500	29400	29500	29400	28
674	20250319	103300	216358600	29500	29400	29500	29400	165
675	20250319	103200	211503800	29400	29400	29400	29400	8
676	20250319	103100	211268600	29400	29300	29400	29300	252
677	20250319	103000	203878000	29300	29300	29300	29300	3
678	20250319	102900	203790100	29300	29300	29300	29300	1
679	20250319	102800	203760800	29300	29300	29300	29300	24
680	20250319	102700	203057600	29300	29300	29300	29300	4
681	20250319	102600	202940400	29250	29250	29250	29200	5
682	20250319	102500	202794200	29250	29250	29250	29250	3
683	20250319	102400	202706450	29250	29250	29250	29250	2
684	20250319	102300	202647950	29250	29200	29250	29200	184
685	20250319	102200	197274950	29250	29300	29300	29200	130
686	20250319	102100	193477400	29300	29225	29300	29200	299
687	20250319	102000	184741250	29200	29250	29250	29200	3
688	20250319	101900	184653600	29250	29250	29250	29250	3
689	20250319	101800	184565850	29250	29200	29250	29200	54
690	20250319	101700	182988350	29250	29250	29250	29200	37
691	20250319	101600	181907450	29250	29250	29250	29250	8
692	20250319	101500	181673450	29250	29250	29250	29250	64
693	20250319	101400	179801450	29200	29200	29200	29200	21
694	20250319	101300	179188250	29250	29200	29250	29200	5
695	20250319	101200	179042150	29250	29250	29250	29250	5
696	20250319	101100	178895900	29250	29250	29250	29250	3
697	20250319	101000	178808150	29250	29250	29250	29200	69
698	20250319	100900	176792150	29250	29250	29250	29250	4
699	20250319	100800	176675150	29250	29200	29250	29200	45
700	20250319	100700	175359600	29150	29150	29150	29150	47
701	20250319	100600	173989550	29150	29150	29150	29150	2
702	20250319	100500	173931250	29150	29200	29200	29150	3
703	20250319	100400	173843750	29150	29200	29200	29150	25
704	20250319	100300	173114700	29200	29200	29200	29150	53
705	20250319	100200	171568950	29200	29250	29250	29200	22
706	20250319	100100	170926500	29250	29150	29250	29100	211
707	20250319	100000	164779150	29250	29250	29250	29200	24
708	20250319	095900	164078100	29250	29200	29250	29200	9
709	20250319	095800	163815200	29200	29250	29250	29200	2
710	20250319	095700	163756750	29250	29250	29250	29150	25
711	20250319	095600	163027250	29250	29250	29250	29250	24
712	20250319	095500	162325250	29250	29250	29250	29150	104
713	20250319	095400	159293250	29250	29150	29250	29150	21
714	20250319	095300	158679750	29200	29200	29200	29200	52
715	20250319	095200	157161350	29200	29200	29250	29200	24
716	20250319	095100	156460500	29200	29250	29250	29200	6
717	20250319	095000	156285250	29200	29150	29200	29150	57
718	20250319	094900	154623350	29100	29100	29100	29100	20
719	20250319	094800	154041350	29050	29100	29100	29050	2
720	20250319	094700	153983200	29150	29150	29150	29150	2
721	20250319	094600	153924900	29150	29050	29150	29050	212
722	20250319	094500	147765100	29150	29150	29150	29150	41
723	20250319	094400	146569950	29100	29050	29100	29050	139
724	20250319	094300	142531050	29100	29100	29100	29100	101
725	20250319	094200	139591950	29100	29050	29100	29050	19
726	20250319	094100	139039900	29000	29000	29000	29000	213
727	20250319	094000	132862900	29000	29050	29050	29000	4
728	20250319	093900	132746850	29050	29050	29050	29050	0
729	20250319	093800	132746850	29050	28900	29050	28900	102
730	20250319	093700	129788950	29000	28950	29000	28950	103
731	20250319	093600	126807000	28950	28950	28950	28950	1
732	20250319	093500	126778050	28900	28850	28900	28850	44
733	20250319	093400	125508600	28850	28850	28850	28850	58
734	20250319	093300	123835300	28850	28850	28850	28850	2
735	20250319	093200	123777600	28850	28750	28850	28750	3
736	20250319	093100	123691150	28800	28800	28800	28800	100
737	20250319	093000	120811150	28800	28750	28800	28750	176
738	20250319	092900	115750750	28750	28750	28750	28750	2
739	20250319	092800	115693250	28750	28700	28750	28650	121
740	20250319	092700	112224300	28750	28700	28750	28700	3
741	20250319	092600	112138100	28750	28700	28750	28700	46
742	20250319	092500	110817850	28700	28700	28700	28700	3
743	20250319	092400	110731750	28700	28700	28700	28700	20
744	20250319	092300	110157750	28700	28650	28700	28650	37
745	20250319	092200	109097600	28650	28650	28650	28650	226
746	20250319	092100	102622700	28650	28700	28700	28650	220
747	20250319	092000	96319650	28650	28650	28700	28650	313
748	20250319	091900	87351400	28650	28700	28700	28650	295
749	20250319	091800	78899150	28700	28700	28700	28600	62
750	20250319	091700	77122800	28700	28750	28750	28700	12
751	20250319	091600	76778300	28700	28750	28750	28650	54
752	20250319	091500	75230950	28700	28750	28750	28700	60
753	20250319	091400	73508650	28750	28750	28750	28750	15
754	20250319	091300	73077400	28800	28800	28850	28750	61
755	20250319	091200	71320600	28850	28750	28850	28750	132
756	20250319	091100	67525400	28750	28800	28850	28750	120
757	20250319	091000	64074400	28800	28800	28800	28800	26
758	20250319	090900	63325600	28700	28850	28850	28700	202
759	20250319	090800	57504800	28900	28850	29000	28850	77
760	20250319	090700	55280400	29000	29000	29000	28750	310
761	20250319	090600	46302900	29050	29050	29150	29050	293
762	20250319	090500	37784950	29150	29150	29150	29050	35
763	20250319	090400	36765900	29150	29250	29250	29100	371
764	20250319	090300	25956750	29250	29250	29250	29250	1
765	20250319	090200	25927500	29250	29200	29250	29200	10
766	20250319	090100	25635050	29150	28850	29200	28850	562
767	20250319	090000	9350500	28750	28650	28950	28600	326