KissMeData/383310/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213200	1156840650	29450	29450	29450	29450	531
3	20250324	213100	1156840650	29450	29450	29450	29450	0
4	20250324	213000	1156840650	29450	29450	29450	29450	0
5	20250324	212900	1156840650	29450	29450	29450	29450	0
6	20250324	212800	1156840650	29450	29450	29450	29450	0
7	20250324	212700	1156840650	29450	29450	29450	29450	0
8	20250324	212600	1156840650	29450	29450	29450	29450	0
9	20250324	212500	1156840650	29450	29450	29450	29450	0
10	20250324	212400	1156840650	29450	29450	29450	29450	0
11	20250324	212300	1156840650	29450	29450	29450	29450	0
12	20250324	212200	1156840650	29450	29450	29450	29450	0
13	20250324	212100	1156840650	29450	29450	29450	29450	0
14	20250324	212000	1156840650	29450	29450	29450	29450	0
15	20250324	211900	1156840650	29450	29450	29450	29450	0
16	20250324	211800	1156840650	29450	29450	29450	29450	0
17	20250324	211700	1156840650	29450	29450	29450	29450	0
18	20250324	211600	1156840650	29450	29450	29450	29450	0
19	20250324	211500	1156840650	29450	29450	29450	29450	0
20	20250324	211400	1156840650	29450	29450	29450	29450	0
21	20250324	211300	1156840650	29450	29450	29450	29450	0
22	20250324	211200	1156840650	29450	29450	29450	29450	0
23	20250324	211100	1156840650	29450	29450	29450	29450	0
24	20250324	211000	1156840650	29450	29450	29450	29450	0
25	20250324	210900	1156840650	29450	29450	29450	29450	0
26	20250324	210800	1156840650	29450	29450	29450	29450	0
27	20250324	210700	1156840650	29450	29450	29450	29450	0
28	20250324	210600	1156840650	29450	29450	29450	29450	0
29	20250324	210500	1156840650	29450	29450	29450	29450	0
30	20250324	210400	1156840650	29450	29450	29450	29450	0
31	20250324	210300	1156840650	29450	29450	29450	29450	0
32	20250324	210200	1156840650	29450	29450	29450	29450	531
33	20250324	210100	1156840650	29450	29450	29450	29450	0
34	20250324	210000	1156840650	29450	29450	29450	29450	0
35	20250324	205900	1156840650	29450	29450	29450	29450	0
36	20250324	205800	1156840650	29450	29450	29450	29450	0
37	20250324	205700	1156840650	29450	29450	29450	29450	0
38	20250324	205600	1156840650	29450	29450	29450	29450	0
39	20250324	205500	1156840650	29450	29450	29450	29450	0
40	20250324	205400	1156840650	29450	29450	29450	29450	0
41	20250324	205300	1156840650	29450	29450	29450	29450	0
42	20250324	205200	1156840650	29450	29450	29450	29450	0
43	20250324	205100	1156840650	29450	29450	29450	29450	0
44	20250324	205000	1156840650	29450	29450	29450	29450	0
45	20250324	204900	1156840650	29450	29450	29450	29450	0
46	20250324	204800	1156840650	29450	29450	29450	29450	0
47	20250324	204700	1156840650	29450	29450	29450	29450	0
48	20250324	204600	1156840650	29450	29450	29450	29450	0
49	20250324	204500	1156840650	29450	29450	29450	29450	0
50	20250324	204400	1156840650	29450	29450	29450	29450	0
51	20250324	204300	1156840650	29450	29450	29450	29450	0
52	20250324	204200	1156840650	29450	29450	29450	29450	0
53	20250324	204100	1156840650	29450	29450	29450	29450	0
54	20250324	204000	1156840650	29450	29450	29450	29450	0
55	20250324	203900	1156840650	29450	29450	29450	29450	0
56	20250324	203800	1156840650	29450	29450	29450	29450	0
57	20250324	203700	1156840650	29450	29450	29450	29450	0
58	20250324	203600	1156840650	29450	29450	29450	29450	0
59	20250324	203500	1156840650	29450	29450	29450	29450	0
60	20250324	203400	1156840650	29450	29450	29450	29450	0
61	20250324	203300	1156840650	29450	29450	29450	29450	0
62	20250324	203200	1156840650	29450	29450	29450	29450	531
63	20250324	203100	1156840650	29450	29450	29450	29450	0
64	20250324	203000	1156840650	29450	29450	29450	29450	0
65	20250324	202900	1156840650	29450	29450	29450	29450	0
66	20250324	202800	1156840650	29450	29450	29450	29450	0
67	20250324	202700	1156840650	29450	29450	29450	29450	0
68	20250324	202600	1156840650	29450	29450	29450	29450	0
69	20250324	202500	1156840650	29450	29450	29450	29450	0
70	20250324	202400	1156840650	29450	29450	29450	29450	0
71	20250324	202300	1156840650	29450	29450	29450	29450	0
72	20250324	202200	1156840650	29450	29450	29450	29450	0
73	20250324	202100	1156840650	29450	29450	29450	29450	0
74	20250324	202000	1156840650	29450	29450	29450	29450	0
75	20250324	201900	1156840650	29450	29450	29450	29450	0
76	20250324	201800	1156840650	29450	29450	29450	29450	0
77	20250324	201700	1156840650	29450	29450	29450	29450	0
78	20250324	201600	1156840650	29450	29450	29450	29450	0
79	20250324	201500	1156840650	29450	29450	29450	29450	0
80	20250324	201400	1156840650	29450	29450	29450	29450	0
81	20250324	201300	1156840650	29450	29450	29450	29450	0
82	20250324	201200	1156840650	29450	29450	29450	29450	0
83	20250324	201100	1156840650	29450	29450	29450	29450	0
84	20250324	201000	1156840650	29450	29450	29450	29450	0
85	20250324	200900	1156840650	29450	29450	29450	29450	0
86	20250324	200800	1156840650	29450	29450	29450	29450	0
87	20250324	200700	1156840650	29450	29450	29450	29450	0
88	20250324	200600	1156840650	29450	29450	29450	29450	0
89	20250324	200500	1156840650	29450	29450	29450	29450	0
90	20250324	200400	1156840650	29450	29450	29450	29450	0
91	20250324	200300	1156840650	29450	29450	29450	29450	0
92	20250324	200200	1156840650	29450	29450	29450	29450	531
93	20250324	200100	1156840650	29450	29450	29450	29450	0
94	20250324	200000	1156840650	29450	29450	29450	29450	0
95	20250324	195900	1156840650	29450	29450	29450	29450	0
96	20250324	195800	1156840650	29450	29450	29450	29450	0
97	20250324	195700	1156840650	29450	29450	29450	29450	0
98	20250324	195600	1156840650	29450	29450	29450	29450	0
99	20250324	195500	1156840650	29450	29450	29450	29450	0
100	20250324	195400	1156840650	29450	29450	29450	29450	0
101	20250324	195300	1156840650	29450	29450	29450	29450	0
102	20250324	195200	1156840650	29450	29450	29450	29450	0
103	20250324	195100	1156840650	29450	29450	29450	29450	0
104	20250324	195000	1156840650	29450	29450	29450	29450	0
105	20250324	194900	1156840650	29450	29450	29450	29450	0
106	20250324	194800	1156840650	29450	29450	29450	29450	0
107	20250324	194700	1156840650	29450	29450	29450	29450	0
108	20250324	194600	1156840650	29450	29450	29450	29450	0
109	20250324	194500	1156840650	29450	29450	29450	29450	0
110	20250324	194400	1156840650	29450	29450	29450	29450	0
111	20250324	194300	1156840650	29450	29450	29450	29450	0
112	20250324	194200	1156840650	29450	29450	29450	29450	0
113	20250324	194100	1156840650	29450	29450	29450	29450	0
114	20250324	194000	1156840650	29450	29450	29450	29450	0
115	20250324	193900	1156840650	29450	29450	29450	29450	0
116	20250324	193800	1156840650	29450	29450	29450	29450	0
117	20250324	193700	1156840650	29450	29450	29450	29450	0
118	20250324	193600	1156840650	29450	29450	29450	29450	0
119	20250324	193500	1156840650	29450	29450	29450	29450	0
120	20250324	193400	1156840650	29450	29450	29450	29450	0
121	20250324	193300	1156840650	29450	29450	29450	29450	0
122	20250324	193200	1156840650	29450	29450	29450	29450	531
123	20250324	193100	1156840650	29450	29450	29450	29450	0
124	20250324	193000	1156840650	29450	29450	29450	29450	0
125	20250324	192900	1156840650	29450	29450	29450	29450	0
126	20250324	192800	1156840650	29450	29450	29450	29450	0
127	20250324	192700	1156840650	29450	29450	29450	29450	0
128	20250324	192600	1156840650	29450	29450	29450	29450	0
129	20250324	192500	1156840650	29450	29450	29450	29450	0
130	20250324	192400	1156840650	29450	29450	29450	29450	0
131	20250324	192300	1156840650	29450	29450	29450	29450	0
132	20250324	192200	1156840650	29450	29450	29450	29450	0
133	20250324	192100	1156840650	29450	29450	29450	29450	0
134	20250324	192000	1156840650	29450	29450	29450	29450	0
135	20250324	191900	1156840650	29450	29450	29450	29450	0
136	20250324	191800	1156840650	29450	29450	29450	29450	0
137	20250324	191700	1156840650	29450	29450	29450	29450	0
138	20250324	191600	1156840650	29450	29450	29450	29450	0
139	20250324	191500	1156840650	29450	29450	29450	29450	0
140	20250324	191400	1156840650	29450	29450	29450	29450	0
141	20250324	191300	1156840650	29450	29450	29450	29450	0
142	20250324	191200	1156840650	29450	29450	29450	29450	0
143	20250324	191100	1156840650	29450	29450	29450	29450	0
144	20250324	191000	1156840650	29450	29450	29450	29450	0
145	20250324	190900	1156840650	29450	29450	29450	29450	0
146	20250324	190800	1156840650	29450	29450	29450	29450	0
147	20250324	190700	1156840650	29450	29450	29450	29450	0
148	20250324	190600	1156840650	29450	29450	29450	29450	0
149	20250324	190500	1156840650	29450	29450	29450	29450	0
150	20250324	190400	1156840650	29450	29450	29450	29450	0
151	20250324	190300	1156840650	29450	29450	29450	29450	0
152	20250324	190200	1156840650	29450	29450	29450	29450	531
153	20250324	190100	1156840650	29450	29450	29450	29450	0
154	20250324	190000	1156840650	29450	29450	29450	29450	0
155	20250324	185900	1156840650	29450	29450	29450	29450	0
156	20250324	185800	1156840650	29450	29450	29450	29450	0
157	20250324	185700	1156840650	29450	29450	29450	29450	0
158	20250324	185600	1156840650	29450	29450	29450	29450	0
159	20250324	185500	1156840650	29450	29450	29450	29450	0
160	20250324	185400	1156840650	29450	29450	29450	29450	0
161	20250324	185300	1156840650	29450	29450	29450	29450	0
162	20250324	185200	1156840650	29450	29450	29450	29450	0
163	20250324	185100	1156840650	29450	29450	29450	29450	0
164	20250324	185000	1156840650	29450	29450	29450	29450	0
165	20250324	184900	1156840650	29450	29450	29450	29450	0
166	20250324	184800	1156840650	29450	29450	29450	29450	0
167	20250324	184700	1156840650	29450	29450	29450	29450	0
168	20250324	184600	1156840650	29450	29450	29450	29450	0
169	20250324	184500	1156840650	29450	29450	29450	29450	0
170	20250324	184400	1156840650	29450	29450	29450	29450	0
171	20250324	184300	1156840650	29450	29450	29450	29450	0
172	20250324	184200	1156840650	29450	29450	29450	29450	0
173	20250324	184100	1156840650	29450	29450	29450	29450	0
174	20250324	184000	1156840650	29450	29450	29450	29450	0
175	20250324	183900	1156840650	29450	29450	29450	29450	0
176	20250324	183800	1156840650	29450	29450	29450	29450	0
177	20250324	183700	1156840650	29450	29450	29450	29450	0
178	20250324	183600	1156840650	29450	29450	29450	29450	0
179	20250324	183500	1156840650	29450	29450	29450	29450	0
180	20250324	183400	1156840650	29450	29450	29450	29450	0
181	20250324	183300	1156840650	29450	29450	29450	29450	0
182	20250324	183200	1156840650	29450	29450	29450	29450	531
183	20250324	183100	1156840650	29450	29450	29450	29450	0
184	20250324	183000	1156840650	29450	29450	29450	29450	0
185	20250324	182900	1156840650	29450	29450	29450	29450	0
186	20250324	182800	1156840650	29450	29450	29450	29450	0
187	20250324	182700	1156840650	29450	29450	29450	29450	0
188	20250324	182600	1156840650	29450	29450	29450	29450	0
189	20250324	182500	1156840650	29450	29450	29450	29450	0
190	20250324	182400	1156840650	29450	29450	29450	29450	0
191	20250324	182300	1156840650	29450	29450	29450	29450	0
192	20250324	182200	1156840650	29450	29450	29450	29450	0
193	20250324	182100	1156840650	29450	29450	29450	29450	0
194	20250324	182000	1156840650	29450	29450	29450	29450	0
195	20250324	181900	1156840650	29450	29450	29450	29450	0
196	20250324	181800	1156840650	29450	29450	29450	29450	0
197	20250324	181700	1156840650	29450	29450	29450	29450	0
198	20250324	181600	1156840650	29450	29450	29450	29450	0
199	20250324	181500	1156840650	29450	29450	29450	29450	0
200	20250324	181400	1156840650	29450	29450	29450	29450	0
201	20250324	181300	1156840650	29450	29450	29450	29450	0
202	20250324	181200	1156840650	29450	29450	29450	29450	0
203	20250324	181100	1156840650	29450	29450	29450	29450	0
204	20250324	181000	1156840650	29450	29450	29450	29450	0
205	20250324	180900	1156840650	29450	29450	29450	29450	0
206	20250324	180800	1156840650	29450	29450	29450	29450	0
207	20250324	180700	1156840650	29450	29450	29450	29450	0
208	20250324	180600	1156840650	29450	29450	29450	29450	0
209	20250324	180500	1156840650	29450	29450	29450	29450	0
210	20250324	180400	1156840650	29450	29450	29450	29450	0
211	20250324	180300	1156840650	29450	29450	29450	29450	0
212	20250324	180200	1156840650	29450	29450	29450	29450	531
213	20250324	180100	1156840650	29450	29450	29450	29450	0
214	20250324	180000	1156840650	29450	29450	29450	29450	0
215	20250324	175900	1156840650	29450	29450	29450	29450	0
216	20250324	175800	1156840650	29450	29450	29450	29450	0
217	20250324	175700	1156840650	29450	29450	29450	29450	0
218	20250324	175600	1156840650	29450	29450	29450	29450	0
219	20250324	175500	1156840650	29450	29450	29450	29450	0
220	20250324	175400	1156840650	29450	29450	29450	29450	0
221	20250324	175300	1156840650	29450	29450	29450	29450	0
222	20250324	175200	1156840650	29450	29450	29450	29450	0
223	20250324	175100	1156840650	29450	29450	29450	29450	0
224	20250324	175000	1156840650	29450	29450	29450	29450	0
225	20250324	174900	1156840650	29450	29450	29450	29450	0
226	20250324	174800	1156840650	29450	29450	29450	29450	0
227	20250324	174700	1156840650	29450	29450	29450	29450	0
228	20250324	174600	1156840650	29450	29450	29450	29450	0
229	20250324	174500	1156840650	29450	29450	29450	29450	0
230	20250324	174400	1156840650	29450	29450	29450	29450	0
231	20250324	174300	1156840650	29450	29450	29450	29450	0
232	20250324	174200	1156840650	29450	29450	29450	29450	0
233	20250324	174100	1156840650	29450	29450	29450	29450	0
234	20250324	174000	1156840650	29450	29450	29450	29450	0
235	20250324	173900	1156840650	29450	29450	29450	29450	0
236	20250324	173800	1156840650	29450	29450	29450	29450	0
237	20250324	173700	1156840650	29450	29450	29450	29450	0
238	20250324	173600	1156840650	29450	29450	29450	29450	0
239	20250324	173500	1156840650	29450	29450	29450	29450	0
240	20250324	173400	1156840650	29450	29450	29450	29450	0
241	20250324	173300	1156840650	29450	29450	29450	29450	0
242	20250324	173200	1156840650	29450	29450	29450	29450	531
243	20250324	173100	1156840650	29450	29450	29450	29450	0
244	20250324	173000	1156840650	29450	29450	29450	29450	0
245	20250324	172900	1156840650	29450	29450	29450	29450	0
246	20250324	172800	1156840650	29450	29450	29450	29450	0
247	20250324	172700	1156840650	29450	29450	29450	29450	0
248	20250324	172600	1156840650	29450	29450	29450	29450	0
249	20250324	172500	1156840650	29450	29450	29450	29450	0
250	20250324	172400	1156840650	29450	29450	29450	29450	0
251	20250324	172300	1156840650	29450	29450	29450	29450	0
252	20250324	172200	1156840650	29450	29450	29450	29450	0
253	20250324	172100	1156840650	29450	29450	29450	29450	0
254	20250324	172000	1156840650	29450	29450	29450	29450	0
255	20250324	171900	1156840650	29450	29450	29450	29450	0
256	20250324	171800	1156840650	29450	29450	29450	29450	0
257	20250324	171700	1156840650	29450	29450	29450	29450	0
258	20250324	171600	1156840650	29450	29450	29450	29450	0
259	20250324	171500	1156840650	29450	29450	29450	29450	0
260	20250324	171400	1156840650	29450	29450	29450	29450	0
261	20250324	171300	1156840650	29450	29450	29450	29450	0
262	20250324	171200	1156840650	29450	29450	29450	29450	0
263	20250324	171100	1156840650	29450	29450	29450	29450	0
264	20250324	171000	1156840650	29450	29450	29450	29450	0
265	20250324	170900	1156840650	29450	29450	29450	29450	0
266	20250324	170800	1156840650	29450	29450	29450	29450	0
267	20250324	170700	1156840650	29450	29450	29450	29450	0
268	20250324	170600	1156840650	29450	29450	29450	29450	0
269	20250324	170500	1156840650	29450	29450	29450	29450	0
270	20250324	170400	1156840650	29450	29450	29450	29450	0
271	20250324	170300	1156840650	29450	29450	29450	29450	0
272	20250324	170200	1156840650	29450	29450	29450	29450	531
273	20250324	170100	1156840650	29450	29450	29450	29450	0
274	20250324	170000	1156840650	29450	29450	29450	29450	0
275	20250324	165900	1156840650	29450	29450	29450	29450	0
276	20250324	165800	1156840650	29450	29450	29450	29450	0
277	20250324	165700	1156840650	29450	29450	29450	29450	0
278	20250324	165600	1156840650	29450	29450	29450	29450	0
279	20250324	165500	1156840650	29450	29450	29450	29450	0
280	20250324	165400	1156840650	29450	29450	29450	29450	0
281	20250324	165300	1156840650	29450	29450	29450	29450	0
282	20250324	165200	1156840650	29450	29450	29450	29450	0
283	20250324	165100	1156840650	29450	29450	29450	29450	0
284	20250324	165000	1156840650	29450	29450	29450	29450	0
285	20250324	164900	1156840650	29450	29450	29450	29450	0
286	20250324	164800	1156840650	29450	29450	29450	29450	0
287	20250324	164700	1156840650	29450	29450	29450	29450	0
288	20250324	164600	1156840650	29450	29450	29450	29450	0
289	20250324	164500	1156840650	29450	29450	29450	29450	0
290	20250324	164400	1156840650	29450	29450	29450	29450	0
291	20250324	164300	1156840650	29450	29450	29450	29450	0
292	20250324	164200	1156840650	29450	29450	29450	29450	0
293	20250324	164100	1156840650	29450	29450	29450	29450	0
294	20250324	164000	1156840650	29450	29450	29450	29450	0
295	20250324	163900	1156840650	29450	29450	29450	29450	0
296	20250324	163800	1156840650	29450	29450	29450	29450	0
297	20250324	163700	1156840650	29450	29450	29450	29450	0
298	20250324	163600	1156840650	29450	29450	29450	29450	0
299	20250324	163500	1156840650	29450	29450	29450	29450	0
300	20250324	163400	1156840650	29450	29450	29450	29450	0
301	20250324	163300	1156840650	29450	29450	29450	29450	0
302	20250324	163200	1156840650	29450	29450	29450	29450	531
303	20250324	163100	1156840650	29450	29450	29450	29450	0
304	20250324	163000	1156840650	29450	29450	29450	29450	0
305	20250324	162900	1156840650	29450	29450	29450	29450	0
306	20250324	162800	1156840650	29450	29450	29450	29450	0
307	20250324	162700	1156840650	29450	29450	29450	29450	0
308	20250324	162600	1156840650	29450	29450	29450	29450	0
309	20250324	162500	1156840650	29450	29450	29450	29450	0
310	20250324	162400	1156840650	29450	29450	29450	29450	0
311	20250324	162300	1156840650	29450	29450	29450	29450	0
312	20250324	162200	1156840650	29450	29450	29450	29450	0
313	20250324	162100	1156840650	29450	29450	29450	29450	0
314	20250324	162000	1156840650	29450	29450	29450	29450	0
315	20250324	161900	1156840650	29450	29450	29450	29450	0
316	20250324	161800	1156840650	29450	29450	29450	29450	0
317	20250324	161700	1156840650	29450	29450	29450	29450	0
318	20250324	161600	1156840650	29450	29450	29450	29450	0
319	20250324	161500	1156840650	29450	29450	29450	29450	0
320	20250324	161400	1156840650	29450	29450	29450	29450	0
321	20250324	161300	1156840650	29450	29450	29450	29450	0
322	20250324	161200	1156840650	29450	29450	29450	29450	0
323	20250324	161100	1156840650	29450	29450	29450	29450	0
324	20250324	161000	1156840650	29450	29450	29450	29450	0
325	20250324	160900	1156840650	29450	29450	29450	29450	0
326	20250324	160800	1156840650	29450	29450	29450	29450	0
327	20250324	160700	1156840650	29450	29450	29450	29450	0
328	20250324	160600	1156840650	29450	29450	29450	29450	0
329	20250324	160500	1156840650	29450	29450	29450	29450	0
330	20250324	160400	1156840650	29450	29450	29450	29450	0
331	20250324	160300	1156840650	29450	29450	29450	29450	0
332	20250324	160200	1156840650	29450	29450	29450	29450	531
333	20250324	160100	1156840650	29450	29450	29450	29450	0
334	20250324	160000	1156840650	29450	29450	29450	29450	0
335	20250324	155900	1156840650	29450	29450	29450	29450	0
336	20250324	155800	1156840650	29450	29450	29450	29450	0
337	20250324	155700	1156840650	29450	29450	29450	29450	0
338	20250324	155600	1156840650	29450	29450	29450	29450	0
339	20250324	155500	1156840650	29450	29450	29450	29450	0
340	20250324	155400	1156840650	29450	29450	29450	29450	0
341	20250324	155300	1156840650	29450	29450	29450	29450	0
342	20250324	155200	1156840650	29450	29450	29450	29450	0
343	20250324	155100	1156840650	29450	29450	29450	29450	0
344	20250324	155000	1156840650	29450	29450	29450	29450	0
345	20250324	154900	1156840650	29450	29450	29450	29450	0
346	20250324	154800	1156840650	29450	29450	29450	29450	0
347	20250324	154700	1156840650	29450	29450	29450	29450	0
348	20250324	154600	1156840650	29450	29450	29450	29450	0
349	20250324	154500	1156840650	29450	29450	29450	29450	0
350	20250324	154400	1156840650	29450	29450	29450	29450	0
351	20250324	154300	1156840650	29450	29450	29450	29450	0
352	20250324	154200	1156840650	29450	29450	29450	29450	0
353	20250324	154100	1156840650	29450	29450	29450	29450	0
354	20250324	154000	1156840650	29450	29450	29450	29450	0
355	20250324	153900	1156840650	29450	29450	29450	29450	0
356	20250324	153800	1156840650	29450	29450	29450	29450	0
357	20250324	153700	1156840650	29450	29450	29450	29450	0
358	20250324	153600	1156840650	29450	29450	29450	29450	0
359	20250324	153500	1156840650	29450	29450	29450	29450	0
360	20250324	153400	1156840650	29450	29450	29450	29450	0
361	20250324	153300	1156840650	29450	29450	29450	29450	0
362	20250324	153200	1156840650	29450	29450	29450	29450	531
363	20250324	153100	1156840650	29450	29450	29450	29450	0
364	20250324	153000	1156840650	29450	29450	29450	29450	531
365	20250324	152900	1141202700	29550	29550	29550	29550	0
366	20250324	152800	1141202700	29550	29550	29550	29550	0
367	20250324	152700	1141202700	29550	29550	29550	29550	0
368	20250324	152600	1141202700	29550	29550	29550	29550	0
369	20250324	152500	1141202700	29550	29550	29550	29550	0
370	20250324	152400	1141202700	29550	29550	29550	29550	0
371	20250324	152300	1141202700	29550	29550	29550	29550	0
372	20250324	152200	1141202700	29550	29550	29550	29550	0
373	20250324	152100	1141202700	29550	29550	29550	29550	0
374	20250324	152000	1141202700	29550	29550	29550	29550	0
375	20250324	151900	1141202700	29550	29450	29550	29400	354
376	20250324	151800	1130777750	29450	29450	29450	29450	34
377	20250324	151700	1129776450	29450	29450	29450	29400	15
378	20250324	151600	1129334750	29450	29500	29500	29450	111
379	20250324	151500	1126062350	29500	29500	29500	29500	101
380	20250324	151400	1123082850	29500	29450	29500	29400	433
381	20250324	151300	1110333650	29450	29450	29450	29450	2
382	20250324	151200	1110274750	29450	29475	29475	29400	128
383	20250324	151100	1106508475	29500	29450	29500	29450	3
384	20250324	151000	1106420075	29450	29500	29500	29450	253
385	20250324	150900	1098969025	29450	29500	29500	29450	83
386	20250324	150800	1096523225	29450	29450	29450	29450	13
387	20250324	150700	1096140375	29450	29450	29450	29450	110
388	20250324	150600	1092900875	29450	29450	29450	29450	21
389	20250324	150500	1092282425	29450	29450	29450	29450	127
390	20250324	150400	1088542275	29450	29450	29500	29450	52
391	20250324	150300	1087010825	29450	29450	29450	29450	3
392	20250324	150200	1086922475	29450	29450	29450	29450	15
393	20250324	150100	1086480725	29450	29450	29450	29450	52
394	20250324	150000	1084949325	29450	29450	29500	29450	32
395	20250324	145900	1084006825	29450	29450	29450	29450	60
396	20250324	145800	1082239825	29500	29500	29500	29500	4
397	20250324	145700	1082121825	29500	29500	29500	29500	9
398	20250324	145600	1081856325	29500	29500	29500	29500	4
399	20250324	145500	1081738325	29500	29500	29500	29500	2
400	20250324	145400	1081679325	29500	29500	29500	29500	85
401	20250324	145300	1079171825	29500	29500	29500	29500	0
402	20250324	145200	1079171825	29500	29500	29500	29500	14
403	20250324	145100	1078758825	29450	29450	29450	29450	232
404	20250324	145000	1071926425	29450	29450	29450	29450	0
405	20250324	144900	1071926425	29450	29500	29500	29450	5
406	20250324	144800	1071778975	29400	29400	29400	29400	0
407	20250324	144700	1071778975	29400	29500	29500	29400	321
408	20250324	144600	1062329525	29500	29500	29500	29500	3
409	20250324	144500	1062241025	29500	29450	29500	29450	232
410	20250324	144400	1055408075	29450	29450	29450	29450	0
411	20250324	144300	1055408075	29450	29450	29450	29450	19
412	20250324	144200	1054848525	29500	29500	29500	29500	0
413	20250324	144100	1054848525	29500	29500	29500	29500	10
414	20250324	144000	1054553525	29500	29500	29500	29500	14
415	20250324	143900	1054140525	29500	29500	29500	29500	122
416	20250324	143800	1050541525	29550	29550	29550	29550	0
417	20250324	143700	1050541525	29550	29550	29550	29550	0
418	20250324	143600	1050541525	29550	29550	29550	29550	0
419	20250324	143500	1050541525	29550	29550	29550	29550	0
420	20250324	143400	1050541525	29550	29500	29550	29500	88
421	20250324	143300	1047945475	29500	29500	29500	29500	50
422	20250324	143200	1046470475	29500	29500	29500	29500	13
423	20250324	143100	1046086975	29550	29550	29550	29550	0
424	20250324	143000	1046086975	29550	29550	29550	29550	0
425	20250324	142900	1046086975	29550	29500	29550	29500	115
426	20250324	142800	1042691925	29500	29500	29500	29500	25
427	20250324	142700	1041954425	29500	29500	29500	29500	27
428	20250324	142600	1041157925	29450	29450	29450	29450	0
429	20250324	142500	1041157925	29450	29450	29450	29450	0
430	20250324	142400	1041157925	29450	29500	29500	29450	204
431	20250324	142300	1035146825	29500	29500	29500	29500	2
432	20250324	142200	1035087825	29500	29500	29500	29500	447
433	20250324	142100	1021901325	29500	29550	29550	29500	8
434	20250324	142000	1021665175	29550	29550	29550	29550	262
435	20250324	141900	1013923075	29550	29550	29550	29550	50
436	20250324	141800	1012445575	29550	29550	29550	29550	4
437	20250324	141700	1012327375	29550	29500	29600	29500	172
438	20250324	141600	1007252975	29550	29550	29550	29550	279
439	20250324	141500	999008525	29550	29550	29550	29550	2
440	20250324	141400	998949425	29550	29550	29550	29550	51
441	20250324	141300	997442375	29550	29550	29550	29550	114
442	20250324	141200	994073675	29550	29550	29550	29550	3
443	20250324	141100	993985025	29550	29550	29550	29550	1
444	20250324	141000	993955475	29550	29550	29550	29550	1
445	20250324	140900	993925925	29550	29550	29550	29550	46
446	20250324	140800	992566625	29550	29550	29550	29550	0
447	20250324	140700	992566625	29550	29550	29550	29550	0
448	20250324	140600	992566625	29550	29550	29550	29550	1
449	20250324	140500	992537075	29550	29550	29550	29550	0
450	20250324	140400	992537075	29550	29550	29550	29550	1
451	20250324	140300	992507525	29550	29550	29550	29550	0
452	20250324	140200	992507525	29550	29500	29550	29500	57
453	20250324	140100	990825225	29550	29575	29575	29550	58
454	20250324	140000	989111300	29600	29550	29600	29550	4
455	20250324	135900	988992950	29550	29600	29600	29550	230
456	20250324	135800	982189550	29600	29600	29600	29600	3
457	20250324	135700	982100750	29650	29650	29650	29650	0
458	20250324	135600	982100750	29650	29650	29650	29650	30
459	20250324	135500	981211250	29650	29650	29650	29650	234
460	20250324	135400	974273150	29650	29650	29650	29650	0
461	20250324	135300	974273150	29650	29650	29650	29650	53
462	20250324	135200	972701700	29650	29650	29650	29650	1994
463	20250324	135100	913579600	29700	29700	29700	29700	0
464	20250324	135000	913579600	29700	29700	29700	29700	169
465	20250324	134900	908560300	29700	29700	29700	29700	0
466	20250324	134800	908560300	29700	29700	29700	29700	148
467	20250324	134700	904164700	29750	29750	29750	29750	0
468	20250324	134600	904164700	29750	29750	29750	29750	0
469	20250324	134500	904164700	29750	29750	29750	29750	0
470	20250324	134400	904164700	29750	29750	29750	29750	0
471	20250324	134300	904164700	29750	29750	29750	29750	0
472	20250324	134200	904164700	29750	29700	29750	29700	2
473	20250324	134100	904105250	29750	29750	29750	29750	0
474	20250324	134000	904105250	29750	29750	29750	29750	0
475	20250324	133900	904105250	29750	29650	29750	29650	347
476	20250324	133800	893783100	29650	29650	29650	29650	6
477	20250324	133700	893605200	29750	29750	29750	29750	35
478	20250324	133600	892563950	29700	29700	29700	29700	404
479	20250324	133500	880565150	29700	29700	29700	29700	0
480	20250324	133400	880565150	29700	29700	29700	29700	0
481	20250324	133300	880565150	29700	29700	29700	29700	59
482	20250324	133200	878812850	29700	29700	29700	29700	31
483	20250324	133100	877892150	29650	29700	29700	29650	142
484	20250324	133000	873681300	29700	29700	29700	29700	0
485	20250324	132900	873681300	29700	29750	29750	29700	119
486	20250324	132800	870145800	29700	29700	29700	29700	101
487	20250324	132700	867146100	29700	29700	29700	29700	2
488	20250324	132600	867086700	29700	29700	29700	29700	1
489	20250324	132500	867057000	29650	29650	29650	29650	40
490	20250324	132400	865871000	29700	29700	29700	29700	0
491	20250324	132300	865871000	29700	29700	29700	29700	7
492	20250324	132200	865663100	29600	29700	29700	29600	3
493	20250324	132100	865574200	29650	29650	29650	29650	26
494	20250324	132000	864803300	29600	29600	29600	29600	0
495	20250324	131900	864803300	29600	29600	29600	29600	1
496	20250324	131800	864773700	29700	29650	29700	29650	10
497	20250324	131700	864476750	29700	29700	29700	29700	10
498	20250324	131600	864179750	29700	29700	29700	29700	1
499	20250324	131500	864150050	29650	29650	29650	29650	0
500	20250324	131400	864150050	29650	29650	29650	29650	0
501	20250324	131300	864150050	29650	29650	29650	29650	5
502	20250324	131200	864001800	29650	29650	29650	29650	34
503	20250324	131100	862993700	29650	29650	29650	29650	57
504	20250324	131000	861303650	29650	29650	29650	29650	0
505	20250324	130900	861303650	29650	29700	29700	29650	15
506	20250324	130800	860858400	29700	29700	29700	29650	9
507	20250324	130700	860591250	29650	29650	29650	29650	26
508	20250324	130600	859820350	29700	29700	29700	29700	0
509	20250324	130500	859820350	29700	29700	29700	29700	0
510	20250324	130400	859820350	29700	29700	29700	29700	10
511	20250324	130300	859523350	29700	29700	29700	29700	4
512	20250324	130200	859404550	29700	29700	29700	29700	0
513	20250324	130100	859404550	29700	29700	29700	29700	11
514	20250324	130000	859077850	29750	29750	29750	29750	6
515	20250324	125900	858899350	29650	29650	29650	29650	0
516	20250324	125800	858899350	29650	29750	29800	29650	26
517	20250324	125700	858126350	29700	29700	29700	29700	0
518	20250324	125600	858126350	29700	29700	29700	29700	5
519	20250324	125500	857977850	29750	29750	29750	29750	1
520	20250324	125400	857948100	29650	29700	29700	29650	134
521	20250324	125300	853973450	29700	29700	29700	29700	12
522	20250324	125200	853617050	29700	29700	29700	29700	0
523	20250324	125100	853617050	29700	29700	29700	29700	10
524	20250324	125000	853320050	29700	29700	29700	29700	2
525	20250324	124900	853260650	29700	29700	29700	29700	3
526	20250324	124800	853171550	29700	29700	29700	29700	0
527	20250324	124700	853171550	29700	29700	29700	29700	0
528	20250324	124600	853171550	29700	29700	29700	29700	10
529	20250324	124500	852874550	29700	29700	29700	29700	8
530	20250324	124400	852636950	29700	29700	29700	29700	6
531	20250324	124300	852458750	29700	29700	29700	29700	233
532	20250324	124200	845538650	29650	29650	29650	29650	5
533	20250324	124100	845390400	29650	29650	29650	29650	100
534	20250324	124000	842425400	29650	29650	29650	29650	0
535	20250324	123900	842425400	29650	29600	29650	29600	96
536	20250324	123800	839580350	29600	29600	29600	29600	4
537	20250324	123700	839461950	29600	29600	29600	29600	21
538	20250324	123600	838840350	29550	29600	29600	29500	601
539	20250324	123500	821091600	29600	29600	29600	29600	9
540	20250324	123400	820825200	29600	29600	29600	29600	0
541	20250324	123300	820825200	29600	29600	29625	29600	185
542	20250324	123200	815349150	29600	29600	29600	29600	59
543	20250324	123100	813602750	29600	29600	29600	29600	74
544	20250324	123000	811412350	29700	29700	29700	29700	1
545	20250324	122900	811382650	29650	29650	29650	29650	0
546	20250324	122800	811382650	29650	29650	29650	29650	1
547	20250324	122700	811353000	29650	29600	29650	29600	44
548	20250324	122600	810048600	29600	29600	29600	29600	2
549	20250324	122500	809989400	29650	29650	29650	29550	801
550	20250324	122400	786273300	29650	29650	29650	29650	0
551	20250324	122300	786273300	29650	29650	29650	29650	0
552	20250324	122200	786273300	29650	29650	29650	29650	0
553	20250324	122100	786273300	29650	29650	29650	29650	3
554	20250324	122000	786184350	29650	29675	29675	29650	139
555	20250324	121900	782062875	29650	29650	29650	29650	69
556	20250324	121800	780017025	29625	29625	29625	29625	11
557	20250324	121700	779691150	29650	29650	29650	29650	1
558	20250324	121600	779661500	29650	29650	29650	29650	123
559	20250324	121500	776014550	29600	29600	29600	29600	0
560	20250324	121400	776014550	29600	29600	29600	29600	0
561	20250324	121300	776014550	29600	29625	29625	29600	2
562	20250324	121200	775955325	29650	29650	29650	29650	0
563	20250324	121100	775955325	29650	29650	29650	29650	5
564	20250324	121000	775807075	29600	29600	29600	29600	0
565	20250324	120900	775807075	29600	29600	29600	29600	0
566	20250324	120800	775807075	29600	29600	29600	29600	0
567	20250324	120700	775807075	29600	29600	29600	29600	120
568	20250324	120600	772255075	29650	29650	29650	29650	0
569	20250324	120500	772255075	29650	29650	29650	29650	0
570	20250324	120400	772255075	29650	29650	29650	29650	45
571	20250324	120300	770920825	29650	29700	29700	29650	71
572	20250324	120200	768815625	29650	29650	29650	29650	0
573	20250324	120100	768815625	29650	29650	29650	29650	0
574	20250324	120000	768815625	29650	29700	29700	29650	5
575	20250324	115900	768667325	29700	29700	29700	29700	2
576	20250324	115800	768607925	29700	29700	29700	29700	0
577	20250324	115700	768607925	29700	29700	29700	29700	0
578	20250324	115600	768607925	29700	29700	29700	29700	0
579	20250324	115500	768607925	29700	29650	29700	29650	2
580	20250324	115400	768548575	29650	29650	29650	29650	0
581	20250324	115300	768548575	29650	29650	29650	29650	12
582	20250324	115200	768192775	29700	29700	29700	29700	1
583	20250324	115100	768163075	29650	29650	29650	29650	19
584	20250324	115000	767599725	29650	29650	29650	29650	1
585	20250324	114900	767570075	29650	29650	29650	29650	307
586	20250324	114800	758467525	29650	29650	29650	29650	16
587	20250324	114700	757993125	29650	29650	29650	29650	57
588	20250324	114600	756303075	29650	29650	29650	29650	1
589	20250324	114500	756273425	29650	29650	29650	29650	1
590	20250324	114400	756243775	29650	29650	29650	29600	13
591	20250324	114300	755858450	29650	29650	29650	29650	137
592	20250324	114200	751796400	29650	29650	29650	29650	24
593	20250324	114100	751084800	29650	29650	29650	29650	166
594	20250324	114000	746162900	29650	29650	29650	29650	7
595	20250324	113900	745955350	29650	29650	29650	29650	68
596	20250324	113800	743939150	29650	29650	29650	29650	0
597	20250324	113700	743939150	29650	29650	29650	29650	193
598	20250324	113600	738216700	29700	29700	29700	29700	1
599	20250324	113500	738187000	29650	29650	29650	29650	31
600	20250324	113400	737267850	29650	29650	29650	29650	301
601	20250324	113300	728343200	29700	29700	29700	29700	30
602	20250324	113200	727452200	29700	29700	29700	29700	10
603	20250324	113100	727155200	29650	29650	29650	29650	0
604	20250324	113000	727155200	29650	29675	29675	29650	117
605	20250324	112900	723686125	29650	29650	29650	29650	0
606	20250324	112800	723686125	29650	29650	29650	29650	0
607	20250324	112700	723686125	29650	29650	29650	29650	0
608	20250324	112600	723686125	29650	29650	29650	29650	0
609	20250324	112500	723686125	29650	29650	29650	29650	54
610	20250324	112400	722085025	29650	29650	29650	29650	1
611	20250324	112300	722055375	29650	29650	29650	29650	40
612	20250324	112200	720869375	29650	29650	29650	29650	10
613	20250324	112100	720572875	29600	29600	29600	29600	0
614	20250324	112000	720572875	29600	29600	29600	29600	0
615	20250324	111900	720572875	29600	29600	29600	29600	30
616	20250324	111800	719684875	29650	29650	29650	29650	10
617	20250324	111700	719388375	29650	29600	29650	29600	32
618	20250324	111600	718439825	29650	29650	29650	29650	0
619	20250324	111500	718439825	29650	29650	29650	29650	0
620	20250324	111400	718439825	29650	29650	29650	29650	1
621	20250324	111300	718410175	29650	29650	29650	29650	0
622	20250324	111200	718410175	29650	29650	29650	29650	0
623	20250324	111100	718410175	29650	29650	29650	29650	0
624	20250324	111000	718410175	29650	29650	29650	29650	151
625	20250324	110900	713933025	29650	29650	29650	29600	240
626	20250324	110800	706821225	29650	29650	29650	29650	0
627	20250324	110700	706821225	29650	29650	29650	29650	142
628	20250324	110600	702610925	29700	29700	29700	29700	1
629	20250324	110500	702581225	29700	29650	29700	29600	2475
630	20250324	110400	629302575	29650	29650	29650	29650	0
631	20250324	110300	629302575	29650	29650	29650	29650	189
632	20250324	110200	623698725	29700	29700	29700	29700	2
633	20250324	110100	623639325	29650	29650	29650	29650	200
634	20250324	110000	617709325	29650	29650	29650	29650	67
635	20250324	105900	615722775	29650	29650	29650	29600	279
636	20250324	105800	607450675	29650	29650	29650	29650	137
637	20250324	105700	603388625	29650	29650	29650	29650	2
638	20250324	105600	603329325	29650	29650	29650	29650	102
639	20250324	105500	600305025	29700	29700	29700	29650	30
640	20250324	105400	599414975	29650	29650	29650	29650	47
641	20250324	105300	598021425	29700	29700	29700	29700	19
642	20250324	105200	597457125	29700	29650	29700	29650	11
643	20250324	105100	597130925	29650	29650	29650	29650	24
644	20250324	105000	596419325	29700	29700	29700	29700	198
645	20250324	104900	590538725	29700	29750	29750	29700	344
646	20250324	104800	580306975	29800	29800	29800	29800	3
647	20250324	104700	580217575	29800	29850	29850	29800	339
648	20250324	104600	570115325	29800	29800	29800	29800	2
649	20250324	104500	570055725	29850	29850	29850	29850	51
650	20250324	104400	568533375	29850	29800	29850	29750	68
651	20250324	104300	566506175	29800	29800	29800	29800	0
652	20250324	104200	566506175	29800	29800	29800	29800	0
653	20250324	104100	566506175	29800	29800	29800	29800	1
654	20250324	104000	566476375	29850	29850	29850	29850	2
655	20250324	103900	566416675	29850	29850	29850	29850	1
656	20250324	103800	566386825	29850	29800	29850	29800	354
657	20250324	103700	555835925	29800	29800	29800	29800	241
658	20250324	103600	548654125	29750	29750	29750	29750	6
659	20250324	103500	548475625	29750	29750	29750	29750	0
660	20250324	103400	548475625	29750	29750	29750	29750	0
661	20250324	103300	548475625	29750	29800	29800	29750	71
662	20250324	103200	546362725	29750	29750	29750	29750	0
663	20250324	103100	546362725	29750	29800	29800	29750	3
664	20250324	103000	546273425	29800	29750	29800	29750	33
665	20250324	102900	545290725	29650	29750	29750	29650	254
666	20250324	102800	537746875	29750	29800	29800	29750	220
667	20250324	102700	531194875	29700	29700	29700	29700	70
668	20250324	102600	529115875	29700	29700	29700	29700	1
669	20250324	102500	529086175	29800	29800	29800	29800	0
670	20250324	102400	529086175	29800	29800	29800	29800	24
671	20250324	102300	528370975	29800	29800	29800	29800	2
672	20250324	102200	528311375	29750	29750	29750	29750	45
673	20250324	102100	526972625	29750	29750	29750	29750	10
674	20250324	102000	526675125	29750	29750	29750	29750	6
675	20250324	101900	526496625	29750	29750	29750	29750	0
676	20250324	101800	526496625	29750	29750	29750	29750	142
677	20250324	101700	522272125	29750	29700	29750	29700	18
678	20250324	101600	521737125	29700	29750	29750	29700	156
679	20250324	101500	517097375	29650	29650	29650	29650	0
680	20250324	101400	517097375	29650	29650	29750	29650	502
681	20250324	101300	502195325	29650	29650	29650	29650	3
682	20250324	101200	502106375	29650	29600	29650	29600	46
683	20250324	101100	500743975	29650	29650	29650	29650	118
684	20250324	101000	497245275	29650	29650	29650	29650	0
685	20250324	100900	497245275	29650	29650	29650	29650	33
686	20250324	100800	496266825	29650	29650	29650	29650	0
687	20250324	100700	496266825	29650	29650	29650	29650	10
688	20250324	100600	495970325	29750	29650	29750	29650	635
689	20250324	100500	477140175	29650	29650	29650	29650	38
690	20250324	100400	476013475	29675	29675	29675	29675	1
691	20250324	100300	475983800	29650	29650	29650	29650	56
692	20250324	100200	474323400	29700	29700	29700	29700	57
693	20250324	100100	472630500	29700	29700	29750	29700	220
694	20250324	100000	466091500	29700	29675	29700	29675	1337
695	20250324	095900	426382625	29650	29650	29650	29650	1
696	20250324	095800	426352975	29650	29650	29650	29650	12
697	20250324	095700	425997175	29650	29700	29700	29600	85
698	20250324	095600	423476925	29700	29700	29700	29700	263
699	20250324	095500	415665825	29700	29700	29750	29700	141
700	20250324	095400	411477125	29700	29750	29800	29700	97
701	20250324	095300	408591375	29750	29700	29750	29700	74
702	20250324	095200	406391725	29750	29750	29750	29750	1
703	20250324	095100	406361975	29700	29700	29700	29700	46
704	20250324	095000	404995775	29700	29650	29700	29650	29
705	20250324	094900	404135625	29650	29625	29700	29600	72
706	20250324	094800	402004150	29550	29600	29600	29550	51
707	20250324	094700	400494800	29600	29600	29600	29600	1
708	20250324	094600	400465200	29600	29600	29600	29600	0
709	20250324	094500	400465200	29600	29600	29600	29600	3
710	20250324	094400	400376400	29600	29600	29600	29600	0
711	20250324	094300	400376400	29600	29600	29600	29600	1
712	20250324	094200	400346800	29600	29650	29650	29600	82
713	20250324	094100	397915850	29600	29600	29600	29600	30
714	20250324	094000	397027850	29550	29550	29550	29550	1
715	20250324	093900	396998300	29550	29650	29650	29500	607
716	20250324	093800	379075750	29700	29700	29700	29650	123
717	20250324	093700	375423100	29700	29600	29700	29600	104
718	20250324	093600	372344300	29600	29600	29600	29600	4
719	20250324	093500	372225900	29600	29600	29600	29600	347
720	20250324	093400	361954700	29600	29650	29650	29600	98
721	20250324	093300	359051550	29550	29550	29550	29550	0
722	20250324	093200	359051550	29550	29550	29550	29550	100
723	20250324	093100	356096550	29450	29700	29700	29450	372
724	20250324	093000	345100550	29700	29700	29700	29700	95
725	20250324	092900	342279050	29700	29700	29750	29700	76
726	20250324	092800	340018500	29700	29800	29800	29700	468
727	20250324	092700	326110050	29800	29700	29800	29700	73
728	20250324	092600	323936500	29750	29700	29800	29700	415
729	20250324	092500	311591100	29600	29600	29600	29600	322
730	20250324	092400	302059900	29600	29500	29600	29500	182
731	20250324	092300	296685000	29550	29500	29550	29500	23
732	20250324	092200	296006000	29550	29500	29550	29500	444
733	20250324	092100	282907850	29500	29600	29600	29500	140
734	20250324	092000	278777300	29600	29550	29600	29550	117
735	20250324	091900	275319500	29600	29600	29600	29600	107
736	20250324	091800	272152300	29600	29650	29650	29600	17
737	20250324	091700	271648450	29700	29700	29700	29700	74
738	20250324	091600	269450650	29700	29750	29750	29600	266
739	20250324	091500	261543000	29800	29800	29800	29700	790
740	20250324	091400	238077850	29750	29700	29800	29700	192
741	20250324	091300	232373500	29800	29750	29800	29750	147
742	20250324	091200	227997200	29750	29800	29900	29750	262
743	20250324	091100	220188100	29750	29650	29750	29650	323
744	20250324	091000	210590150	29700	29600	29700	29550	1058
745	20250324	090900	179237550	29550	29550	29550	29550	2
746	20250324	090800	179178450	29550	29650	29650	29550	235
747	20250324	090700	172222900	29450	29550	29700	29450	787
748	20250324	090600	149020350	29400	29700	29700	29300	1145
749	20250324	090500	115293200	29550	29650	29675	29550	866
750	20250324	090400	89677300	29650	29700	29700	29650	312
751	20250324	090300	80423200	29700	29750	29800	29700	126
752	20250324	090200	76677000	29750	30050	30050	29650	742
753	20250324	090100	54518450	30100	29900	30100	29700	759
754	20250324	090000	31900700	29800	29800	30300	29800	1069