KissMeData/302440/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211600	4409109175	42350	42350	42350	42350	9101
3	20250320	211500	4409109175	42350	42350	42350	42350	0
4	20250320	211400	4409109175	42350	42350	42350	42350	0
5	20250320	211300	4409109175	42350	42350	42350	42350	0
6	20250320	211200	4409109175	42350	42350	42350	42350	0
7	20250320	211100	4409109175	42350	42350	42350	42350	0
8	20250320	211000	4409109175	42350	42350	42350	42350	0
9	20250320	210900	4409109175	42350	42350	42350	42350	0
10	20250320	210800	4409109175	42350	42350	42350	42350	0
11	20250320	210700	4409109175	42350	42350	42350	42350	0
12	20250320	210600	4409109175	42350	42350	42350	42350	0
13	20250320	210500	4409109175	42350	42350	42350	42350	0
14	20250320	210400	4409109175	42350	42350	42350	42350	0
15	20250320	210300	4409109175	42350	42350	42350	42350	0
16	20250320	210200	4409109175	42350	42350	42350	42350	0
17	20250320	210100	4409109175	42350	42350	42350	42350	0
18	20250320	210000	4409109175	42350	42350	42350	42350	0
19	20250320	205900	4409109175	42350	42350	42350	42350	0
20	20250320	205800	4409109175	42350	42350	42350	42350	0
21	20250320	205700	4409109175	42350	42350	42350	42350	0
22	20250320	205600	4409109175	42350	42350	42350	42350	0
23	20250320	205500	4409109175	42350	42350	42350	42350	0
24	20250320	205400	4409109175	42350	42350	42350	42350	0
25	20250320	205300	4409109175	42350	42350	42350	42350	0
26	20250320	205200	4409109175	42350	42350	42350	42350	0
27	20250320	205100	4409109175	42350	42350	42350	42350	0
28	20250320	205000	4409109175	42350	42350	42350	42350	0
29	20250320	204900	4409109175	42350	42350	42350	42350	0
30	20250320	204800	4409109175	42350	42350	42350	42350	0
31	20250320	204700	4409109175	42350	42350	42350	42350	0
32	20250320	204600	4409109175	42350	42350	42350	42350	9101
33	20250320	204500	4409109175	42350	42350	42350	42350	0
34	20250320	204400	4409109175	42350	42350	42350	42350	0
35	20250320	204300	4409109175	42350	42350	42350	42350	0
36	20250320	204200	4409109175	42350	42350	42350	42350	0
37	20250320	204100	4409109175	42350	42350	42350	42350	0
38	20250320	204000	4409109175	42350	42350	42350	42350	0
39	20250320	203900	4409109175	42350	42350	42350	42350	0
40	20250320	203800	4409109175	42350	42350	42350	42350	0
41	20250320	203700	4409109175	42350	42350	42350	42350	0
42	20250320	203600	4409109175	42350	42350	42350	42350	0
43	20250320	203500	4409109175	42350	42350	42350	42350	0
44	20250320	203400	4409109175	42350	42350	42350	42350	0
45	20250320	203300	4409109175	42350	42350	42350	42350	0
46	20250320	203200	4409109175	42350	42350	42350	42350	0
47	20250320	203100	4409109175	42350	42350	42350	42350	0
48	20250320	203000	4409109175	42350	42350	42350	42350	0
49	20250320	202900	4409109175	42350	42350	42350	42350	0
50	20250320	202800	4409109175	42350	42350	42350	42350	0
51	20250320	202700	4409109175	42350	42350	42350	42350	0
52	20250320	202600	4409109175	42350	42350	42350	42350	0
53	20250320	202500	4409109175	42350	42350	42350	42350	0
54	20250320	202400	4409109175	42350	42350	42350	42350	0
55	20250320	202300	4409109175	42350	42350	42350	42350	0
56	20250320	202200	4409109175	42350	42350	42350	42350	0
57	20250320	202100	4409109175	42350	42350	42350	42350	0
58	20250320	202000	4409109175	42350	42350	42350	42350	0
59	20250320	201900	4409109175	42350	42350	42350	42350	0
60	20250320	201800	4409109175	42350	42350	42350	42350	0
61	20250320	201700	4409109175	42350	42350	42350	42350	0
62	20250320	201600	4409109175	42350	42350	42350	42350	9101
63	20250320	201500	4409109175	42350	42350	42350	42350	0
64	20250320	201400	4409109175	42350	42350	42350	42350	0
65	20250320	201300	4409109175	42350	42350	42350	42350	0
66	20250320	201200	4409109175	42350	42350	42350	42350	0
67	20250320	201100	4409109175	42350	42350	42350	42350	0
68	20250320	201000	4409109175	42350	42350	42350	42350	0
69	20250320	200900	4409109175	42350	42350	42350	42350	0
70	20250320	200800	4409109175	42350	42350	42350	42350	0
71	20250320	200700	4409109175	42350	42350	42350	42350	0
72	20250320	200600	4409109175	42350	42350	42350	42350	0
73	20250320	200500	4409109175	42350	42350	42350	42350	0
74	20250320	200400	4409109175	42350	42350	42350	42350	0
75	20250320	200300	4409109175	42350	42350	42350	42350	0
76	20250320	200200	4409109175	42350	42350	42350	42350	0
77	20250320	200100	4409109175	42350	42350	42350	42350	0
78	20250320	200000	4409109175	42350	42350	42350	42350	0
79	20250320	195900	4409109175	42350	42350	42350	42350	0
80	20250320	195800	4409109175	42350	42350	42350	42350	0
81	20250320	195700	4409109175	42350	42350	42350	42350	0
82	20250320	195600	4409109175	42350	42350	42350	42350	0
83	20250320	195500	4409109175	42350	42350	42350	42350	0
84	20250320	195400	4409109175	42350	42350	42350	42350	0
85	20250320	195300	4409109175	42350	42350	42350	42350	0
86	20250320	195200	4409109175	42350	42350	42350	42350	0
87	20250320	195100	4409109175	42350	42350	42350	42350	0
88	20250320	195000	4409109175	42350	42350	42350	42350	0
89	20250320	194900	4409109175	42350	42350	42350	42350	0
90	20250320	194800	4409109175	42350	42350	42350	42350	0
91	20250320	194700	4409109175	42350	42350	42350	42350	0
92	20250320	194600	4409109175	42350	42350	42350	42350	9101
93	20250320	194500	4409109175	42350	42350	42350	42350	0
94	20250320	194400	4409109175	42350	42350	42350	42350	0
95	20250320	194300	4409109175	42350	42350	42350	42350	0
96	20250320	194200	4409109175	42350	42350	42350	42350	0
97	20250320	194100	4409109175	42350	42350	42350	42350	0
98	20250320	194000	4409109175	42350	42350	42350	42350	0
99	20250320	193900	4409109175	42350	42350	42350	42350	0
100	20250320	193800	4409109175	42350	42350	42350	42350	0
101	20250320	193700	4409109175	42350	42350	42350	42350	0
102	20250320	193600	4409109175	42350	42350	42350	42350	0
103	20250320	193500	4409109175	42350	42350	42350	42350	0
104	20250320	193400	4409109175	42350	42350	42350	42350	0
105	20250320	193300	4409109175	42350	42350	42350	42350	0
106	20250320	193200	4409109175	42350	42350	42350	42350	0
107	20250320	193100	4409109175	42350	42350	42350	42350	0
108	20250320	193000	4409109175	42350	42350	42350	42350	0
109	20250320	192900	4409109175	42350	42350	42350	42350	0
110	20250320	192800	4409109175	42350	42350	42350	42350	0
111	20250320	192700	4409109175	42350	42350	42350	42350	0
112	20250320	192600	4409109175	42350	42350	42350	42350	0
113	20250320	192500	4409109175	42350	42350	42350	42350	0
114	20250320	192400	4409109175	42350	42350	42350	42350	0
115	20250320	192300	4409109175	42350	42350	42350	42350	0
116	20250320	192200	4409109175	42350	42350	42350	42350	0
117	20250320	192100	4409109175	42350	42350	42350	42350	0
118	20250320	192000	4409109175	42350	42350	42350	42350	0
119	20250320	191900	4409109175	42350	42350	42350	42350	0
120	20250320	191800	4409109175	42350	42350	42350	42350	0
121	20250320	191700	4409109175	42350	42350	42350	42350	0
122	20250320	191600	4409109175	42350	42350	42350	42350	9101
123	20250320	191500	4409109175	42350	42350	42350	42350	0
124	20250320	191400	4409109175	42350	42350	42350	42350	0
125	20250320	191300	4409109175	42350	42350	42350	42350	0
126	20250320	191200	4409109175	42350	42350	42350	42350	0
127	20250320	191100	4409109175	42350	42350	42350	42350	0
128	20250320	191000	4409109175	42350	42350	42350	42350	0
129	20250320	190900	4409109175	42350	42350	42350	42350	0
130	20250320	190800	4409109175	42350	42350	42350	42350	0
131	20250320	190700	4409109175	42350	42350	42350	42350	0
132	20250320	190600	4409109175	42350	42350	42350	42350	0
133	20250320	190500	4409109175	42350	42350	42350	42350	0
134	20250320	190400	4409109175	42350	42350	42350	42350	0
135	20250320	190300	4409109175	42350	42350	42350	42350	0
136	20250320	190200	4409109175	42350	42350	42350	42350	0
137	20250320	190100	4409109175	42350	42350	42350	42350	0
138	20250320	190000	4409109175	42350	42350	42350	42350	0
139	20250320	185900	4409109175	42350	42350	42350	42350	0
140	20250320	185800	4409109175	42350	42350	42350	42350	0
141	20250320	185700	4409109175	42350	42350	42350	42350	0
142	20250320	185600	4409109175	42350	42350	42350	42350	0
143	20250320	185500	4409109175	42350	42350	42350	42350	0
144	20250320	185400	4409109175	42350	42350	42350	42350	0
145	20250320	185300	4409109175	42350	42350	42350	42350	0
146	20250320	185200	4409109175	42350	42350	42350	42350	0
147	20250320	185100	4409109175	42350	42350	42350	42350	0
148	20250320	185000	4409109175	42350	42350	42350	42350	0
149	20250320	184900	4409109175	42350	42350	42350	42350	0
150	20250320	184800	4409109175	42350	42350	42350	42350	0
151	20250320	184700	4409109175	42350	42350	42350	42350	0
152	20250320	184600	4409109175	42350	42350	42350	42350	9101
153	20250320	184500	4409109175	42350	42350	42350	42350	0
154	20250320	184400	4409109175	42350	42350	42350	42350	0
155	20250320	184300	4409109175	42350	42350	42350	42350	0
156	20250320	184200	4409109175	42350	42350	42350	42350	0
157	20250320	184100	4409109175	42350	42350	42350	42350	0
158	20250320	184000	4409109175	42350	42350	42350	42350	0
159	20250320	183900	4409109175	42350	42350	42350	42350	0
160	20250320	183800	4409109175	42350	42350	42350	42350	0
161	20250320	183700	4409109175	42350	42350	42350	42350	0
162	20250320	183600	4409109175	42350	42350	42350	42350	0
163	20250320	183500	4409109175	42350	42350	42350	42350	0
164	20250320	183400	4409109175	42350	42350	42350	42350	0
165	20250320	183300	4409109175	42350	42350	42350	42350	0
166	20250320	183200	4409109175	42350	42350	42350	42350	0
167	20250320	183100	4409109175	42350	42350	42350	42350	0
168	20250320	183000	4409109175	42350	42350	42350	42350	0
169	20250320	182900	4409109175	42350	42350	42350	42350	0
170	20250320	182800	4409109175	42350	42350	42350	42350	0
171	20250320	182700	4409109175	42350	42350	42350	42350	0
172	20250320	182600	4409109175	42350	42350	42350	42350	0
173	20250320	182500	4409109175	42350	42350	42350	42350	0
174	20250320	182400	4409109175	42350	42350	42350	42350	0
175	20250320	182300	4409109175	42350	42350	42350	42350	0
176	20250320	182200	4409109175	42350	42350	42350	42350	0
177	20250320	182100	4409109175	42350	42350	42350	42350	0
178	20250320	182000	4409109175	42350	42350	42350	42350	0
179	20250320	181900	4409109175	42350	42350	42350	42350	0
180	20250320	181800	4409109175	42350	42350	42350	42350	0
181	20250320	181700	4409109175	42350	42350	42350	42350	0
182	20250320	181600	4409109175	42350	42350	42350	42350	9101
183	20250320	181500	4409109175	42350	42350	42350	42350	0
184	20250320	181400	4409109175	42350	42350	42350	42350	0
185	20250320	181300	4409109175	42350	42350	42350	42350	0
186	20250320	181200	4409109175	42350	42350	42350	42350	0
187	20250320	181100	4409109175	42350	42350	42350	42350	0
188	20250320	181000	4409109175	42350	42350	42350	42350	0
189	20250320	180900	4409109175	42350	42350	42350	42350	0
190	20250320	180800	4409109175	42350	42350	42350	42350	0
191	20250320	180700	4409109175	42350	42350	42350	42350	0
192	20250320	180600	4409109175	42350	42350	42350	42350	0
193	20250320	180500	4409109175	42350	42350	42350	42350	0
194	20250320	180400	4409109175	42350	42350	42350	42350	0
195	20250320	180300	4409109175	42350	42350	42350	42350	0
196	20250320	180200	4409109175	42350	42350	42350	42350	0
197	20250320	180100	4409109175	42350	42350	42350	42350	0
198	20250320	180000	4409109175	42350	42350	42350	42350	0
199	20250320	175900	4409109175	42350	42350	42350	42350	0
200	20250320	175800	4409109175	42350	42350	42350	42350	0
201	20250320	175700	4409109175	42350	42350	42350	42350	0
202	20250320	175600	4409109175	42350	42350	42350	42350	0
203	20250320	175500	4409109175	42350	42350	42350	42350	0
204	20250320	175400	4409109175	42350	42350	42350	42350	0
205	20250320	175300	4409109175	42350	42350	42350	42350	0
206	20250320	175200	4409109175	42350	42350	42350	42350	0
207	20250320	175100	4409109175	42350	42350	42350	42350	0
208	20250320	175000	4409109175	42350	42350	42350	42350	0
209	20250320	174900	4409109175	42350	42350	42350	42350	0
210	20250320	174800	4409109175	42350	42350	42350	42350	0
211	20250320	174700	4409109175	42350	42350	42350	42350	0
212	20250320	174600	4409109175	42350	42350	42350	42350	9101
213	20250320	174500	4409109175	42350	42350	42350	42350	0
214	20250320	174400	4409109175	42350	42350	42350	42350	0
215	20250320	174300	4409109175	42350	42350	42350	42350	0
216	20250320	174200	4409109175	42350	42350	42350	42350	0
217	20250320	174100	4409109175	42350	42350	42350	42350	0
218	20250320	174000	4409109175	42350	42350	42350	42350	0
219	20250320	173900	4409109175	42350	42350	42350	42350	0
220	20250320	173800	4409109175	42350	42350	42350	42350	0
221	20250320	173700	4409109175	42350	42350	42350	42350	0
222	20250320	173600	4409109175	42350	42350	42350	42350	0
223	20250320	173500	4409109175	42350	42350	42350	42350	0
224	20250320	173400	4409109175	42350	42350	42350	42350	0
225	20250320	173300	4409109175	42350	42350	42350	42350	0
226	20250320	173200	4409109175	42350	42350	42350	42350	0
227	20250320	173100	4409109175	42350	42350	42350	42350	0
228	20250320	173000	4409109175	42350	42350	42350	42350	0
229	20250320	172900	4409109175	42350	42350	42350	42350	0
230	20250320	172800	4409109175	42350	42350	42350	42350	0
231	20250320	172700	4409109175	42350	42350	42350	42350	0
232	20250320	172600	4409109175	42350	42350	42350	42350	0
233	20250320	172500	4409109175	42350	42350	42350	42350	0
234	20250320	172400	4409109175	42350	42350	42350	42350	0
235	20250320	172300	4409109175	42350	42350	42350	42350	0
236	20250320	172200	4409109175	42350	42350	42350	42350	0
237	20250320	172100	4409109175	42350	42350	42350	42350	0
238	20250320	172000	4409109175	42350	42350	42350	42350	0
239	20250320	171900	4409109175	42350	42350	42350	42350	0
240	20250320	171800	4409109175	42350	42350	42350	42350	0
241	20250320	171700	4409109175	42350	42350	42350	42350	0
242	20250320	171600	4409109175	42350	42350	42350	42350	9101
243	20250320	171500	4409109175	42350	42350	42350	42350	0
244	20250320	171400	4409109175	42350	42350	42350	42350	0
245	20250320	171300	4409109175	42350	42350	42350	42350	0
246	20250320	171200	4409109175	42350	42350	42350	42350	0
247	20250320	171100	4409109175	42350	42350	42350	42350	0
248	20250320	171000	4409109175	42350	42350	42350	42350	0
249	20250320	170900	4409109175	42350	42350	42350	42350	0
250	20250320	170800	4409109175	42350	42350	42350	42350	0
251	20250320	170700	4409109175	42350	42350	42350	42350	0
252	20250320	170600	4409109175	42350	42350	42350	42350	0
253	20250320	170500	4409109175	42350	42350	42350	42350	0
254	20250320	170400	4409109175	42350	42350	42350	42350	0
255	20250320	170300	4409109175	42350	42350	42350	42350	0
256	20250320	170200	4409109175	42350	42350	42350	42350	0
257	20250320	170100	4409109175	42350	42350	42350	42350	0
258	20250320	170000	4409109175	42350	42350	42350	42350	0
259	20250320	165900	4409109175	42350	42350	42350	42350	0
260	20250320	165800	4409109175	42350	42350	42350	42350	0
261	20250320	165700	4409109175	42350	42350	42350	42350	0
262	20250320	165600	4409109175	42350	42350	42350	42350	0
263	20250320	165500	4409109175	42350	42350	42350	42350	0
264	20250320	165400	4409109175	42350	42350	42350	42350	0
265	20250320	165300	4409109175	42350	42350	42350	42350	0
266	20250320	165200	4409109175	42350	42350	42350	42350	0
267	20250320	165100	4409109175	42350	42350	42350	42350	0
268	20250320	165000	4409109175	42350	42350	42350	42350	0
269	20250320	164900	4409109175	42350	42350	42350	42350	0
270	20250320	164800	4409109175	42350	42350	42350	42350	0
271	20250320	164700	4409109175	42350	42350	42350	42350	0
272	20250320	164600	4409109175	42350	42350	42350	42350	9101
273	20250320	164500	4409109175	42350	42350	42350	42350	0
274	20250320	164400	4409109175	42350	42350	42350	42350	0
275	20250320	164300	4409109175	42350	42350	42350	42350	0
276	20250320	164200	4409109175	42350	42350	42350	42350	0
277	20250320	164100	4409109175	42350	42350	42350	42350	0
278	20250320	164000	4409109175	42350	42350	42350	42350	0
279	20250320	163900	4409109175	42350	42350	42350	42350	0
280	20250320	163800	4409109175	42350	42350	42350	42350	0
281	20250320	163700	4409109175	42350	42350	42350	42350	0
282	20250320	163600	4409109175	42350	42350	42350	42350	0
283	20250320	163500	4409109175	42350	42350	42350	42350	0
284	20250320	163400	4409109175	42350	42350	42350	42350	0
285	20250320	163300	4409109175	42350	42350	42350	42350	0
286	20250320	163200	4409109175	42350	42350	42350	42350	0
287	20250320	163100	4409109175	42350	42350	42350	42350	0
288	20250320	163000	4409109175	42350	42350	42350	42350	0
289	20250320	162900	4409109175	42350	42350	42350	42350	0
290	20250320	162800	4409109175	42350	42350	42350	42350	0
291	20250320	162700	4409109175	42350	42350	42350	42350	0
292	20250320	162600	4409109175	42350	42350	42350	42350	0
293	20250320	162500	4409109175	42350	42350	42350	42350	0
294	20250320	162400	4409109175	42350	42350	42350	42350	0
295	20250320	162300	4409109175	42350	42350	42350	42350	0
296	20250320	162200	4409109175	42350	42350	42350	42350	0
297	20250320	162100	4409109175	42350	42350	42350	42350	0
298	20250320	162000	4409109175	42350	42350	42350	42350	0
299	20250320	161900	4409109175	42350	42350	42350	42350	0
300	20250320	161800	4409109175	42350	42350	42350	42350	0
301	20250320	161700	4409109175	42350	42350	42350	42350	0
302	20250320	161600	4409109175	42350	42350	42350	42350	9101
303	20250320	161500	4409109175	42350	42350	42350	42350	0
304	20250320	161400	4409109175	42350	42350	42350	42350	0
305	20250320	161300	4409109175	42350	42350	42350	42350	0
306	20250320	161200	4409109175	42350	42350	42350	42350	0
307	20250320	161100	4409109175	42350	42350	42350	42350	0
308	20250320	161000	4409109175	42350	42350	42350	42350	0
309	20250320	160900	4409109175	42350	42350	42350	42350	0
310	20250320	160800	4409109175	42350	42350	42350	42350	0
311	20250320	160700	4409109175	42350	42350	42350	42350	0
312	20250320	160600	4409109175	42350	42350	42350	42350	0
313	20250320	160500	4409109175	42350	42350	42350	42350	0
314	20250320	160400	4409109175	42350	42350	42350	42350	0
315	20250320	160300	4409109175	42350	42350	42350	42350	0
316	20250320	160200	4409109175	42350	42350	42350	42350	0
317	20250320	160100	4409109175	42350	42350	42350	42350	0
318	20250320	160000	4409109175	42350	42350	42350	42350	0
319	20250320	155900	4409109175	42350	42350	42350	42350	0
320	20250320	155800	4409109175	42350	42350	42350	42350	0
321	20250320	155700	4409109175	42350	42350	42350	42350	0
322	20250320	155600	4409109175	42350	42350	42350	42350	0
323	20250320	155500	4409109175	42350	42350	42350	42350	0
324	20250320	155400	4409109175	42350	42350	42350	42350	0
325	20250320	155300	4409109175	42350	42350	42350	42350	0
326	20250320	155200	4409109175	42350	42350	42350	42350	0
327	20250320	155100	4409109175	42350	42350	42350	42350	0
328	20250320	155000	4409109175	42350	42350	42350	42350	0
329	20250320	154900	4409109175	42350	42350	42350	42350	0
330	20250320	154800	4409109175	42350	42350	42350	42350	0
331	20250320	154700	4409109175	42350	42350	42350	42350	0
332	20250320	154600	4409109175	42350	42350	42350	42350	9101
333	20250320	154500	4409109175	42350	42350	42350	42350	0
334	20250320	154400	4409109175	42350	42350	42350	42350	0
335	20250320	154300	4409109175	42350	42350	42350	42350	0
336	20250320	154200	4409109175	42350	42350	42350	42350	0
337	20250320	154100	4409109175	42350	42350	42350	42350	0
338	20250320	154000	4409109175	42350	42350	42350	42350	0
339	20250320	153900	4409109175	42350	42350	42350	42350	0
340	20250320	153800	4409109175	42350	42350	42350	42350	0
341	20250320	153700	4409109175	42350	42350	42350	42350	0
342	20250320	153600	4409109175	42350	42350	42350	42350	0
343	20250320	153500	4409109175	42350	42350	42350	42350	0
344	20250320	153400	4409109175	42350	42350	42350	42350	0
345	20250320	153300	4409109175	42350	42350	42350	42350	0
346	20250320	153200	4409109175	42350	42350	42350	42350	0
347	20250320	153100	4409109175	42350	42350	42350	42350	0
348	20250320	153000	4409109175	42350	42350	42350	42350	9101
349	20250320	152900	4023681825	42400	42400	42400	42400	0
350	20250320	152800	4023681825	42400	42400	42400	42400	0
351	20250320	152700	4023681825	42400	42400	42400	42400	0
352	20250320	152600	4023681825	42400	42400	42400	42400	0
353	20250320	152500	4023681825	42400	42400	42400	42400	0
354	20250320	152400	4023681825	42400	42400	42400	42400	0
355	20250320	152300	4023681825	42400	42400	42400	42400	0
356	20250320	152200	4023681825	42400	42400	42400	42400	0
357	20250320	152100	4023681825	42400	42400	42400	42400	0
358	20250320	152000	4023681825	42400	42400	42400	42400	0
359	20250320	151900	4023681825	42400	42400	42450	42400	509
360	20250320	151800	4002099900	42400	42400	42450	42400	248
361	20250320	151700	3991578250	42400	42450	42450	42400	947
362	20250320	151600	3951422150	42450	42450	42450	42400	886
363	20250320	151500	3913853700	42450	42450	42450	42400	115
364	20250320	151400	3908976000	42400	42450	42450	42400	6
365	20250320	151300	3908721450	42450	42400	42500	42400	309
366	20250320	151200	3895609950	42400	42450	42450	42400	683
367	20250320	151100	3866649650	42400	42450	42450	42400	696
368	20250320	151000	3837129900	42450	42450	42450	42400	71
369	20250320	150900	3834116150	42450	42450	42450	42450	336
370	20250320	150800	3819852950	42450	42450	42450	42400	403
371	20250320	150700	3802752825	42425	42425	42425	42425	2
372	20250320	150600	3802667975	42450	42450	42450	42400	83
373	20250320	150500	3799147625	42450	42475	42475	42400	1037
374	20250320	150400	3755127250	42475	42500	42500	42475	195
375	20250320	150300	3746840125	42500	42500	42500	42500	10
376	20250320	150200	3746415125	42500	42500	42500	42500	0
377	20250320	150100	3746415125	42500	42500	42500	42500	409
378	20250320	150000	3729032625	42500	42500	42500	42475	41
379	20250320	145900	3727290575	42475	42500	42500	42450	170
380	20250320	145800	3720073350	42450	42450	42450	42450	13
381	20250320	145700	3719521500	42450	42450	42450	42450	495
382	20250320	145600	3698508750	42450	42400	42450	42400	66
383	20250320	145500	3695710150	42450	42450	42450	42450	163
384	20250320	145400	3688790800	42400	42450	42450	42400	31
385	20250320	145300	3687475300	42450	42450	42450	42450	124
386	20250320	145200	3682211500	42500	42450	42500	42400	524
387	20250320	145100	3659971100	42450	42400	42450	42400	67
388	20250320	145000	3657127050	42450	42400	42450	42400	197
389	20250320	144900	3648774200	42350	42400	42400	42350	102
390	20250320	144800	3644449500	42350	42350	42350	42350	21
391	20250320	144700	3643560150	42350	42400	42400	42350	1143
392	20250320	144600	3595103650	42400	42450	42450	42400	696
393	20250320	144500	3565558900	42450	42500	42500	42450	16
394	20250320	144400	3564879600	42500	42500	42500	42450	103
395	20250320	144300	3560504200	42500	42500	42500	42450	83
396	20250320	144200	3556977250	42500	42500	42500	42450	22
397	20250320	144100	3556042300	42450	42500	42500	42450	83
398	20250320	144000	3552514850	42475	42475	42475	42475	2
399	20250320	143900	3552429900	42500	42450	42500	42450	6
400	20250320	143800	3552174975	42450	42475	42475	42450	94
401	20250320	143700	3548184350	42450	42450	42450	42450	0
402	20250320	143600	3548184350	42450	42450	42500	42450	1160
403	20250320	143500	3498940550	42450	42500	42500	42450	192
404	20250320	143400	3490785600	42500	42500	42500	42500	108
405	20250320	143300	3486195600	42500	42500	42500	42500	16
406	20250320	143200	3485515600	42500	42450	42500	42450	105
407	20250320	143100	3481058300	42500	42450	42500	42450	15
408	20250320	143000	3480421150	42450	42450	42450	42450	25
409	20250320	142900	3479359900	42450	42500	42500	42450	89
410	20250320	142800	3475581250	42450	42450	42500	42450	26
411	20250320	142700	3474476450	42500	42500	42500	42500	45
412	20250320	142600	3472563950	42450	42450	42450	42450	422
413	20250320	142500	3454650050	42450	42500	42500	42450	319
414	20250320	142400	3441108450	42500	42600	42600	42500	371
415	20250320	142300	3425337450	42500	42500	42600	42500	188
416	20250320	142200	3417340000	42500	42500	42500	42500	388
417	20250320	142100	3400850000	42500	42500	42500	42450	191
418	20250320	142000	3392733050	42500	42550	42550	42500	34
419	20250320	141900	3391286400	42550	42600	42600	42550	9
420	20250320	141800	3390903400	42600	42550	42600	42550	133
421	20250320	141700	3385244200	42550	42550	42550	42550	55
422	20250320	141600	3382903950	42550	42550	42550	42550	76
423	20250320	141500	3379670150	42500	42450	42550	42450	953
424	20250320	141400	3339169400	42500	42450	42500	42450	33
425	20250320	141300	3337768450	42450	42450	42450	42450	64
426	20250320	141200	3335051650	42450	42450	42450	42450	141
427	20250320	141100	3329066200	42400	42400	42400	42400	6
428	20250320	141000	3328811800	42400	42400	42450	42400	516
429	20250320	140900	3306933350	42450	42450	42450	42450	30
430	20250320	140800	3305659850	42450	42450	42450	42400	230
431	20250320	140700	3295896450	42400	42450	42450	42400	372
432	20250320	140600	3280122775	42400	42400	42450	42400	386
433	20250320	140500	3263744575	42400	42450	42450	42400	65
434	20250320	140400	3260988275	42450	42450	42450	42450	27
435	20250320	140300	3259842125	42400	42400	42400	42400	39
436	20250320	140200	3258188525	42400	42450	42500	42400	62
437	20250320	140100	3255555775	42400	42400	42450	42400	664
438	20250320	140000	3227393875	42400	42500	42550	42400	853
439	20250320	135900	3191185975	42550	42550	42550	42500	501
440	20250320	135800	3169887125	42500	42500	42500	42500	3
441	20250320	135700	3169759625	42500	42500	42550	42500	54
442	20250320	135600	3167464575	42550	42550	42550	42500	204
443	20250320	135500	3158788825	42500	42500	42500	42500	1
444	20250320	135400	3158746325	42550	42550	42550	42550	229
445	20250320	135300	3149002375	42600	42550	42600	42550	17
446	20250320	135200	3148278375	42600	42600	42600	42600	12
447	20250320	135100	3147767175	42600	42525	42600	42500	619
448	20250320	135000	3121430350	42550	42550	42550	42550	2
449	20250320	134900	3121345250	42550	42500	42550	42450	118
450	20250320	134800	3116325650	42500	42550	42600	42500	189
451	20250320	134700	3108292450	42550	42600	42600	42550	886
452	20250320	134600	3070584050	42650	42500	42650	42450	955
453	20250320	134500	3029978350	42550	42600	42650	42550	1959
454	20250320	134400	2946575500	42600	42650	42650	42600	59
455	20250320	134300	2944061050	42650	42650	42650	42600	1773
456	20250320	134200	2868496750	42650	42700	42700	42650	137
457	20250320	134100	2862653650	42700	42700	42700	42650	50
458	20250320	134000	2860519650	42700	42700	42700	42700	1
459	20250320	133900	2860476950	42700	42700	42700	42650	113
460	20250320	133800	2855654750	42700	42700	42700	42700	469
461	20250320	133700	2835628450	42700	42700	42700	42700	304
462	20250320	133600	2822647650	42700	42750	42750	42650	2214
463	20250320	133500	2728102700	42750	42750	42750	42750	121
464	20250320	133400	2722929950	42750	42700	42750	42700	418
465	20250320	133300	2705061200	42700	42700	42700	42700	97
466	20250320	133200	2700919300	42700	42700	42700	42700	839
467	20250320	133100	2665094000	42700	42750	42750	42700	245
468	20250320	133000	2654630900	42700	42750	42750	42700	277
469	20250320	132900	2642798550	42700	42825	42825	42700	425
470	20250320	132800	2624635700	42825	42775	42825	42775	435
471	20250320	132700	2606017600	42800	42800	42800	42800	10
472	20250320	132600	2605589600	42800	42800	42800	42800	83
473	20250320	132500	2602037200	42850	42750	42850	42750	419
474	20250320	132400	2584124850	42750	42800	42800	42750	433
475	20250320	132300	2565594100	42800	42800	42800	42800	208
476	20250320	132200	2556691700	42800	42800	42825	42800	358
477	20250320	132100	2541363950	42850	42750	42850	42750	207
478	20250320	132000	2532513700	42750	42800	42800	42750	1632
479	20250320	131900	2462675750	42800	42800	42800	42800	0
480	20250320	131800	2462675750	42800	42850	42850	42800	185
481	20250320	131700	2454752600	42850	42850	42850	42850	74
482	20250320	131600	2451581700	42850	42850	42900	42850	1259
483	20250320	131500	2397604500	42850	42900	42900	42850	128
484	20250320	131400	2392118400	42900	42900	42900	42900	17
485	20250320	131300	2391389100	42900	42900	42900	42900	6
486	20250320	131200	2391131700	42900	42900	42900	42900	3
487	20250320	131100	2391003000	42900	42900	42900	42900	15
488	20250320	131000	2390359500	42950	42900	42950	42900	12
489	20250320	130900	2389844650	42900	42900	42900	42900	42
490	20250320	130800	2388042850	42900	42900	42900	42850	280
491	20250320	130700	2376032850	42900	42900	42900	42900	763
492	20250320	130600	2343300150	42850	42850	42850	42850	25
493	20250320	130500	2342228900	42850	42850	42850	42850	0
494	20250320	130400	2342228900	42850	42850	42850	42800	2166
495	20250320	130300	2249417150	42850	42850	42850	42850	51
496	20250320	130200	2247231800	42900	42900	42900	42850	38
497	20250320	130100	2245601850	42850	42850	42850	42850	50
498	20250320	130000	2243459350	42850	42900	42950	42850	199
499	20250320	125900	2234922300	42900	42950	42950	42900	699
500	20250320	125800	2204934525	42900	42950	42950	42900	42
501	20250320	125700	2203131475	42950	42900	42950	42900	57
502	20250320	125600	2200686125	42950	42950	42950	42950	0
503	20250320	125500	2200686125	42950	42950	42950	42950	32
504	20250320	125400	2199311725	42950	42900	42950	42900	9
505	20250320	125300	2198925575	42900	42850	42900	42850	226
506	20250320	125200	2189230375	42900	42900	42900	42900	20
507	20250320	125100	2188372375	42900	42900	42900	42850	245
508	20250320	125000	2177871875	42900	42900	42900	42900	20
509	20250320	124900	2177013875	42900	42900	42900	42900	532
510	20250320	124800	2154191075	42900	42850	42900	42850	3
511	20250320	124700	2154062475	42850	42950	42950	42850	1013
512	20250320	124600	2110605275	42950	42950	42950	42950	91
513	20250320	124500	2106696825	42950	42950	42950	42950	4
514	20250320	124400	2106525025	42950	42950	42950	42950	15
515	20250320	124300	2105880775	42900	42875	42900	42875	185
516	20250320	124200	2097947500	42875	42900	42900	42875	126
517	20250320	124100	2092542600	42950	42900	42950	42900	31
518	20250320	124000	2091211400	42900	42900	42900	42900	158
519	20250320	123900	2084433200	42900	42850	42900	42850	8
520	20250320	123800	2084090050	42900	42900	42900	42900	87
521	20250320	123700	2080357750	42950	42900	42950	42900	180
522	20250320	123600	2072633200	42900	42900	42900	42900	9
523	20250320	123500	2072247100	42900	42900	42900	42900	8
524	20250320	123400	2071903900	42900	42900	42900	42850	77
525	20250320	123300	2068602375	42900	42900	42900	42900	1
526	20250320	123200	2068559475	42850	42850	42850	42850	60
527	20250320	123100	2065988475	42850	42825	42850	42825	485
528	20250320	123000	2045206375	42825	42825	42825	42825	40
529	20250320	122900	2043493375	42825	42875	42875	42800	1163
530	20250320	122800	1993659825	42875	42900	42900	42875	62
531	20250320	122700	1991000100	42900	42900	42900	42900	77
532	20250320	122600	1987696800	42900	42950	42950	42900	117
533	20250320	122500	1982677200	42900	42900	42900	42900	18
534	20250320	122400	1981905000	42900	42900	42950	42900	284
535	20250320	122300	1969721350	42950	42900	42950	42900	43
536	20250320	122200	1967876300	42950	43000	43000	42950	110
537	20250320	122100	1963151750	42950	42950	42950	42950	39
538	20250320	122000	1961476700	42950	42950	43000	42950	507
539	20250320	121900	1939701000	42900	42900	42900	42900	92
540	20250320	121800	1935754200	42900	42850	42900	42850	158
541	20250320	121700	1928976350	42900	42850	42950	42850	93
542	20250320	121600	1924989050	42900	42950	42950	42850	374
543	20250320	121500	1908956400	42900	42950	42950	42900	115
544	20250320	121400	1904019925	42950	42950	42950	42950	70
545	20250320	121300	1901013425	42900	42900	42900	42850	379
546	20250320	121200	1884754575	42900	43050	43050	42850	7504
547	20250320	121100	1562262475	43000	43000	43050	43000	148
548	20250320	121000	1555898425	43050	43000	43050	43000	13
549	20250320	120900	1555339375	43050	43050	43050	43000	66
550	20250320	120800	1552501175	43050	43000	43050	43000	22
551	20250320	120700	1551554975	43025	43000	43050	43000	20
552	20250320	120600	1550694700	43050	43000	43050	43000	14
553	20250320	120500	1550092500	43000	43000	43000	43000	11
554	20250320	120400	1549619500	43050	43000	43050	43000	198
555	20250320	120300	1541102950	43050	43050	43050	43050	838
556	20250320	120200	1505027050	43050	43100	43100	43050	109
557	20250320	120100	1500334550	43050	43100	43100	43050	5
558	20250320	120000	1500119200	43100	43100	43100	43100	1
559	20250320	115900	1500076100	43100	43100	43100	43100	0
560	20250320	115800	1500076100	43100	43100	43100	43100	3
561	20250320	115700	1499946800	43100	43050	43100	43050	72
562	20250320	115600	1496847100	43050	43050	43050	43050	0
563	20250320	115500	1496847100	43050	43100	43100	43050	4
564	20250320	115400	1496674800	43050	43050	43100	43050	108
565	20250320	115300	1492025050	43100	43050	43100	43050	61
566	20250320	115200	1489398900	43050	43075	43075	43050	26
567	20250320	115100	1488279500	43050	43100	43100	43050	13
568	20250320	115000	1487719800	43050	43050	43050	43050	8
569	20250320	114900	1487375400	43100	43100	43100	43100	75
570	20250320	114800	1484142900	43050	43050	43050	43050	15
571	20250320	114700	1483497150	43050	43100	43100	43050	46
572	20250320	114600	1481516050	43100	43050	43100	43050	16
573	20250320	114500	1480827200	43050	43100	43100	43050	1366
574	20250320	114400	1421953500	43100	43150	43150	43100	62
575	20250320	114300	1419278750	43100	43100	43100	43100	0
576	20250320	114200	1419278750	43100	43100	43150	43100	30
577	20250320	114100	1417984600	43150	43100	43150	43100	78
578	20250320	114000	1414622650	43100	43100	43200	43100	23
579	20250320	113900	1413631250	43200	43200	43200	43200	47
580	20250320	113800	1411600850	43100	43150	43150	43100	6
581	20250320	113700	1411342200	43200	43150	43200	43150	23
582	20250320	113600	1410349600	43150	43150	43150	43150	3
583	20250320	113500	1410220150	43150	43150	43200	43150	46
584	20250320	113400	1408235200	43150	43150	43200	43150	50
585	20250320	113300	1406077600	43150	43100	43200	43100	35
586	20250320	113200	1404567500	43100	43200	43200	43100	124
587	20250320	113100	1399220100	43200	43150	43200	43150	58
588	20250320	113000	1396717050	43150	43150	43150	43150	2
589	20250320	112900	1396630750	43150	43150	43150	43150	212
590	20250320	112800	1387482950	43100	43100	43100	43100	81
591	20250320	112700	1383991850	43100	43100	43100	43100	1
592	20250320	112600	1383948750	43150	43100	43150	43100	24
593	20250320	112500	1382914300	43150	43150	43150	43150	352
594	20250320	112400	1367725500	43150	43100	43150	43100	11
595	20250320	112300	1367251350	43150	43100	43150	43100	113
596	20250320	112200	1362379100	43150	43200	43200	43150	396
597	20250320	112100	1345291650	43200	43175	43200	43175	15
598	20250320	112000	1344643725	43150	43175	43175	43150	31
599	20250320	111900	1343306050	43150	43150	43150	43150	2
600	20250320	111800	1343219750	43150	43175	43175	43150	2
601	20250320	111700	1343133425	43150	43150	43150	43150	18
602	20250320	111600	1342356725	43150	43150	43150	43150	5
603	20250320	111500	1342140975	43200	43150	43200	43150	171
604	20250320	111400	1334762275	43150	43150	43150	43150	0
605	20250320	111300	1334762275	43150	43150	43150	43150	101
606	20250320	111200	1330404125	43150	43100	43150	43100	27
607	20250320	111100	1329239175	43150	43100	43150	43100	5
608	20250320	111000	1329023625	43150	43100	43150	43100	31
609	20250320	110900	1327687425	43100	43150	43200	43100	337
610	20250320	110800	1313146175	43150	43150	43150	43150	22
611	20250320	110700	1312196875	43150	43200	43200	43150	365
612	20250320	110600	1296447025	43150	43150	43150	43150	12
613	20250320	110500	1295929225	43200	43200	43200	43200	0
614	20250320	110400	1295929225	43200	43150	43200	43150	3
615	20250320	110300	1295799675	43200	43200	43200	43200	0
616	20250320	110200	1295799675	43200	43150	43200	43150	7
617	20250320	110100	1295497575	43150	43200	43200	43150	9
618	20250320	110000	1295109025	43200	43150	43200	43150	52
619	20250320	105900	1292862675	43150	43150	43200	43150	36
620	20250320	105800	1291309175	43150	43200	43200	43150	4
621	20250320	105700	1291136525	43150	43200	43200	43150	105
622	20250320	105600	1286605675	43150	43200	43200	43150	83
623	20250320	105500	1283024175	43200	43200	43200	43150	9
624	20250320	105400	1282635525	43150	43200	43200	43150	176
625	20250320	105300	1275039825	43200	43150	43200	43150	32
626	20250320	105200	1273658225	43150	43150	43150	43150	24
627	20250320	105100	1272622625	43150	43200	43200	43150	4
628	20250320	105000	1272449975	43150	43150	43200	43150	74
629	20250320	104900	1269256775	43200	43150	43200	43150	220
630	20250320	104800	1259763475	43150	43150	43150	43150	38
631	20250320	104700	1258123775	43150	43200	43200	43150	3
632	20250320	104600	1257994225	43200	43150	43200	43150	312
633	20250320	104500	1244531375	43200	43150	43200	43150	82
634	20250320	104400	1240992925	43150	43200	43200	43150	126
635	20250320	104300	1235550625	43200	43150	43200	43150	26
636	20250320	104200	1234428575	43200	43200	43200	43150	70
637	20250320	104100	1231405975	43200	43200	43200	43200	61
638	20250320	104000	1228770775	43200	43150	43200	43150	121
639	20250320	103900	1223544225	43200	43200	43200	43200	18
640	20250320	103800	1222766625	43200	43200	43200	43200	26
641	20250320	103700	1221643425	43150	43200	43200	43150	6
642	20250320	103600	1221384475	43200	43200	43200	43150	147
643	20250320	103500	1215034275	43200	43200	43200	43200	40
644	20250320	103400	1213306275	43200	43200	43200	43200	47
645	20250320	103300	1211275875	43150	43200	43200	43150	26
646	20250320	103200	1210152775	43200	43225	43250	43200	587
647	20250320	103100	1184793500	43225	43200	43225	43200	4
648	20250320	103000	1184620675	43200	43225	43225	43200	66
649	20250320	102900	1181769425	43250	43200	43250	43200	121
650	20250320	102800	1176542175	43250	43200	43250	43200	28
651	20250320	102700	1175332525	43250	43300	43300	43250	5
652	20250320	102600	1175116125	43200	43250	43250	43200	53
653	20250320	102500	1172823975	43250	43250	43250	43250	10
654	20250320	102400	1172391475	43250	43200	43250	43200	85
655	20250320	102300	1168715875	43200	43250	43250	43200	3
656	20250320	102200	1168586175	43250	43225	43250	43225	10
657	20250320	102100	1168153775	43225	43250	43250	43225	39
658	20250320	102000	1166467350	43275	43275	43275	43275	3
659	20250320	101900	1166337525	43250	43250	43250	43250	602
660	20250320	101800	1140301025	43250	43200	43250	43200	16
661	20250320	101700	1139609575	43200	43250	43250	43200	362
662	20250320	101600	1123968625	43250	43200	43300	43200	1245
663	20250320	101500	1070143425	43200	43200	43200	43150	44
664	20250320	101400	1068243675	43150	43150	43200	43150	447
665	20250320	101300	1048955575	43150	43150	43200	43150	119
666	20250320	101200	1043820675	43150	43200	43200	43150	68
667	20250320	101100	1040885175	43150	43200	43200	43150	40
668	20250320	101000	1039159075	43150	43200	43200	43150	7
669	20250320	100900	1038856925	43200	43200	43200	43200	2
670	20250320	100800	1038770525	43200	43200	43200	43150	138
671	20250320	100700	1032811475	43200	43200	43200	43150	696
672	20250320	100600	1002778925	43200	43200	43200	43200	63
673	20250320	100500	1000057325	43200	43200	43200	43200	22
674	20250320	100400	999106925	43150	43150	43200	43150	115
675	20250320	100300	994144475	43150	43150	43150	43150	32
676	20250320	100200	992763675	43200	43200	43200	43150	26
677	20250320	100100	991640975	43200	43250	43250	43200	368
678	20250320	100000	975743275	43200	43250	43250	43200	80
679	20250320	095900	972284825	43200	43250	43250	43200	11
680	20250320	095800	971809575	43250	43250	43250	43250	2
681	20250320	095700	971723075	43200	43200	43250	43200	19
682	20250320	095600	970901825	43250	43200	43250	43200	107
683	20250320	095500	966279175	43150	43150	43150	43150	245
684	20250320	095400	955707425	43150	43200	43250	43150	251
685	20250320	095300	944865575	43200	43250	43250	43200	152
686	20250320	095200	938298775	43250	43300	43300	43250	7
687	20250320	095100	937995975	43250	43150	43250	43150	384
688	20250320	095000	921395625	43150	43300	43300	43150	1216
689	20250320	094900	868823675	43300	43300	43350	43300	188
690	20250320	094800	860683225	43350	43300	43350	43300	159
691	20250320	094700	853797475	43300	43350	43350	43300	1846
692	20250320	094600	773849625	43350	43325	43350	43325	27
693	20250320	094500	772679375	43350	43375	43375	43350	877
694	20250320	094400	734661375	43400	43400	43400	43400	1
695	20250320	094300	734617975	43400	43400	43400	43350	243
696	20250320	094200	724071825	43350	43400	43400	43350	145
697	20250320	094100	717785575	43350	43375	43400	43350	39
698	20250320	094000	716093700	43350	43350	43400	43350	49
699	20250320	093900	713969450	43400	43300	43400	43300	2010
700	20250320	093800	626876600	43300	43300	43300	43250	46
701	20250320	093700	624884850	43300	43250	43300	43250	26
702	20250320	093600	623759100	43300	43250	43300	43250	51
703	20250320	093500	621553150	43250	43300	43300	43250	18
704	20250320	093400	620774000	43300	43300	43300	43300	750
705	20250320	093300	588299000	43250	43200	43250	43150	1140
706	20250320	093200	539044600	43200	43150	43200	43100	124
707	20250320	093100	533693850	43150	43100	43150	43100	245
708	20250320	093000	523122850	43100	43150	43150	43100	263
709	20250320	092900	511787500	43100	43100	43100	43100	38
710	20250320	092800	510149700	43100	43050	43100	43000	477
711	20250320	092700	489605000	43050	43075	43075	43000	67
712	20250320	092600	486720625	43050	43050	43050	43050	73
713	20250320	092500	483577975	43050	43050	43050	43050	7
714	20250320	092400	483276625	43050	43050	43050	43025	212
715	20250320	092300	474150125	43050	43050	43050	43050	165
716	20250320	092200	467046875	43100	43025	43100	43000	573
717	20250320	092100	442367750	43050	43050	43050	43050	423
718	20250320	092000	424157600	43100	43050	43100	43050	127
719	20250320	091900	418690150	43050	43050	43050	43050	2
720	20250320	091800	418604050	43050	43050	43100	43050	68
721	20250320	091700	415676400	43050	43050	43050	43050	126
722	20250320	091600	410252100	43050	43200	43200	43050	982
723	20250320	091500	367919750	43150	43150	43200	43150	306
724	20250320	091400	354715350	43150	43150	43150	43150	46
725	20250320	091300	352730450	43150	43150	43200	43150	354
726	20250320	091200	337453750	43150	43200	43200	43150	665
727	20250320	091100	308756450	43200	43200	43200	43200	253
728	20250320	091000	297826850	43200	43250	43250	43200	457
729	20250320	090900	278079950	43300	43350	43350	43250	692
730	20250320	090800	248114300	43350	43300	43350	43300	459
731	20250320	090700	228225450	43250	43200	43300	43200	701
732	20250320	090600	197889100	43250	43300	43300	43150	481
733	20250320	090500	177068300	43200	43200	43250	43150	910
734	20250320	090400	137773950	43200	43200	43200	43200	26
735	20250320	090300	136650750	43250	43200	43250	43200	92
736	20250320	090200	132676050	43200	43150	43200	43100	1525
737	20250320	090100	66895700	43200	43250	43300	43200	921
738	20250320	090000	27079900	43150	43100	43250	43100	628