KissMeData/375500/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212900	6072967125	41500	41500	41500	41500	4828
3	20250324	212800	6072967125	41500	41500	41500	41500	0
4	20250324	212700	6072967125	41500	41500	41500	41500	0
5	20250324	212600	6072967125	41500	41500	41500	41500	0
6	20250324	212500	6072967125	41500	41500	41500	41500	0
7	20250324	212400	6072967125	41500	41500	41500	41500	0
8	20250324	212300	6072967125	41500	41500	41500	41500	0
9	20250324	212200	6072967125	41500	41500	41500	41500	0
10	20250324	212100	6072967125	41500	41500	41500	41500	0
11	20250324	212000	6072967125	41500	41500	41500	41500	0
12	20250324	211900	6072967125	41500	41500	41500	41500	0
13	20250324	211800	6072967125	41500	41500	41500	41500	0
14	20250324	211700	6072967125	41500	41500	41500	41500	0
15	20250324	211600	6072967125	41500	41500	41500	41500	0
16	20250324	211500	6072967125	41500	41500	41500	41500	0
17	20250324	211400	6072967125	41500	41500	41500	41500	0
18	20250324	211300	6072967125	41500	41500	41500	41500	0
19	20250324	211200	6072967125	41500	41500	41500	41500	0
20	20250324	211100	6072967125	41500	41500	41500	41500	0
21	20250324	211000	6072967125	41500	41500	41500	41500	0
22	20250324	210900	6072967125	41500	41500	41500	41500	0
23	20250324	210800	6072967125	41500	41500	41500	41500	0
24	20250324	210700	6072967125	41500	41500	41500	41500	0
25	20250324	210600	6072967125	41500	41500	41500	41500	0
26	20250324	210500	6072967125	41500	41500	41500	41500	0
27	20250324	210400	6072967125	41500	41500	41500	41500	0
28	20250324	210300	6072967125	41500	41500	41500	41500	0
29	20250324	210200	6072967125	41500	41500	41500	41500	0
30	20250324	210100	6072967125	41500	41500	41500	41500	0
31	20250324	210000	6072967125	41500	41500	41500	41500	0
32	20250324	205900	6072967125	41500	41500	41500	41500	4828
33	20250324	205800	6072967125	41500	41500	41500	41500	0
34	20250324	205700	6072967125	41500	41500	41500	41500	0
35	20250324	205600	6072967125	41500	41500	41500	41500	0
36	20250324	205500	6072967125	41500	41500	41500	41500	0
37	20250324	205400	6072967125	41500	41500	41500	41500	0
38	20250324	205300	6072967125	41500	41500	41500	41500	0
39	20250324	205200	6072967125	41500	41500	41500	41500	0
40	20250324	205100	6072967125	41500	41500	41500	41500	0
41	20250324	205000	6072967125	41500	41500	41500	41500	0
42	20250324	204900	6072967125	41500	41500	41500	41500	0
43	20250324	204800	6072967125	41500	41500	41500	41500	0
44	20250324	204700	6072967125	41500	41500	41500	41500	0
45	20250324	204600	6072967125	41500	41500	41500	41500	0
46	20250324	204500	6072967125	41500	41500	41500	41500	0
47	20250324	204400	6072967125	41500	41500	41500	41500	0
48	20250324	204300	6072967125	41500	41500	41500	41500	0
49	20250324	204200	6072967125	41500	41500	41500	41500	0
50	20250324	204100	6072967125	41500	41500	41500	41500	0
51	20250324	204000	6072967125	41500	41500	41500	41500	0
52	20250324	203900	6072967125	41500	41500	41500	41500	0
53	20250324	203800	6072967125	41500	41500	41500	41500	0
54	20250324	203700	6072967125	41500	41500	41500	41500	0
55	20250324	203600	6072967125	41500	41500	41500	41500	0
56	20250324	203500	6072967125	41500	41500	41500	41500	0
57	20250324	203400	6072967125	41500	41500	41500	41500	0
58	20250324	203300	6072967125	41500	41500	41500	41500	0
59	20250324	203200	6072967125	41500	41500	41500	41500	0
60	20250324	203100	6072967125	41500	41500	41500	41500	0
61	20250324	203000	6072967125	41500	41500	41500	41500	0
62	20250324	202900	6072967125	41500	41500	41500	41500	4828
63	20250324	202800	6072967125	41500	41500	41500	41500	0
64	20250324	202700	6072967125	41500	41500	41500	41500	0
65	20250324	202600	6072967125	41500	41500	41500	41500	0
66	20250324	202500	6072967125	41500	41500	41500	41500	0
67	20250324	202400	6072967125	41500	41500	41500	41500	0
68	20250324	202300	6072967125	41500	41500	41500	41500	0
69	20250324	202200	6072967125	41500	41500	41500	41500	0
70	20250324	202100	6072967125	41500	41500	41500	41500	0
71	20250324	202000	6072967125	41500	41500	41500	41500	0
72	20250324	201900	6072967125	41500	41500	41500	41500	0
73	20250324	201800	6072967125	41500	41500	41500	41500	0
74	20250324	201700	6072967125	41500	41500	41500	41500	0
75	20250324	201600	6072967125	41500	41500	41500	41500	0
76	20250324	201500	6072967125	41500	41500	41500	41500	0
77	20250324	201400	6072967125	41500	41500	41500	41500	0
78	20250324	201300	6072967125	41500	41500	41500	41500	0
79	20250324	201200	6072967125	41500	41500	41500	41500	0
80	20250324	201100	6072967125	41500	41500	41500	41500	0
81	20250324	201000	6072967125	41500	41500	41500	41500	0
82	20250324	200900	6072967125	41500	41500	41500	41500	0
83	20250324	200800	6072967125	41500	41500	41500	41500	0
84	20250324	200700	6072967125	41500	41500	41500	41500	0
85	20250324	200600	6072967125	41500	41500	41500	41500	0
86	20250324	200500	6072967125	41500	41500	41500	41500	0
87	20250324	200400	6072967125	41500	41500	41500	41500	0
88	20250324	200300	6072967125	41500	41500	41500	41500	0
89	20250324	200200	6072967125	41500	41500	41500	41500	0
90	20250324	200100	6072967125	41500	41500	41500	41500	0
91	20250324	200000	6072967125	41500	41500	41500	41500	0
92	20250324	195900	6072967125	41500	41500	41500	41500	4828
93	20250324	195800	6072967125	41500	41500	41500	41500	0
94	20250324	195700	6072967125	41500	41500	41500	41500	0
95	20250324	195600	6072967125	41500	41500	41500	41500	0
96	20250324	195500	6072967125	41500	41500	41500	41500	0
97	20250324	195400	6072967125	41500	41500	41500	41500	0
98	20250324	195300	6072967125	41500	41500	41500	41500	0
99	20250324	195200	6072967125	41500	41500	41500	41500	0
100	20250324	195100	6072967125	41500	41500	41500	41500	0
101	20250324	195000	6072967125	41500	41500	41500	41500	0
102	20250324	194900	6072967125	41500	41500	41500	41500	0
103	20250324	194800	6072967125	41500	41500	41500	41500	0
104	20250324	194700	6072967125	41500	41500	41500	41500	0
105	20250324	194600	6072967125	41500	41500	41500	41500	0
106	20250324	194500	6072967125	41500	41500	41500	41500	0
107	20250324	194400	6072967125	41500	41500	41500	41500	0
108	20250324	194300	6072967125	41500	41500	41500	41500	0
109	20250324	194200	6072967125	41500	41500	41500	41500	0
110	20250324	194100	6072967125	41500	41500	41500	41500	0
111	20250324	194000	6072967125	41500	41500	41500	41500	0
112	20250324	193900	6072967125	41500	41500	41500	41500	0
113	20250324	193800	6072967125	41500	41500	41500	41500	0
114	20250324	193700	6072967125	41500	41500	41500	41500	0
115	20250324	193600	6072967125	41500	41500	41500	41500	0
116	20250324	193500	6072967125	41500	41500	41500	41500	0
117	20250324	193400	6072967125	41500	41500	41500	41500	0
118	20250324	193300	6072967125	41500	41500	41500	41500	0
119	20250324	193200	6072967125	41500	41500	41500	41500	0
120	20250324	193100	6072967125	41500	41500	41500	41500	0
121	20250324	193000	6072967125	41500	41500	41500	41500	0
122	20250324	192900	6072967125	41500	41500	41500	41500	4828
123	20250324	192800	6072967125	41500	41500	41500	41500	0
124	20250324	192700	6072967125	41500	41500	41500	41500	0
125	20250324	192600	6072967125	41500	41500	41500	41500	0
126	20250324	192500	6072967125	41500	41500	41500	41500	0
127	20250324	192400	6072967125	41500	41500	41500	41500	0
128	20250324	192300	6072967125	41500	41500	41500	41500	0
129	20250324	192200	6072967125	41500	41500	41500	41500	0
130	20250324	192100	6072967125	41500	41500	41500	41500	0
131	20250324	192000	6072967125	41500	41500	41500	41500	0
132	20250324	191900	6072967125	41500	41500	41500	41500	0
133	20250324	191800	6072967125	41500	41500	41500	41500	0
134	20250324	191700	6072967125	41500	41500	41500	41500	0
135	20250324	191600	6072967125	41500	41500	41500	41500	0
136	20250324	191500	6072967125	41500	41500	41500	41500	0
137	20250324	191400	6072967125	41500	41500	41500	41500	0
138	20250324	191300	6072967125	41500	41500	41500	41500	0
139	20250324	191200	6072967125	41500	41500	41500	41500	0
140	20250324	191100	6072967125	41500	41500	41500	41500	0
141	20250324	191000	6072967125	41500	41500	41500	41500	0
142	20250324	190900	6072967125	41500	41500	41500	41500	0
143	20250324	190800	6072967125	41500	41500	41500	41500	0
144	20250324	190700	6072967125	41500	41500	41500	41500	0
145	20250324	190600	6072967125	41500	41500	41500	41500	0
146	20250324	190500	6072967125	41500	41500	41500	41500	0
147	20250324	190400	6072967125	41500	41500	41500	41500	0
148	20250324	190300	6072967125	41500	41500	41500	41500	0
149	20250324	190200	6072967125	41500	41500	41500	41500	0
150	20250324	190100	6072967125	41500	41500	41500	41500	0
151	20250324	190000	6072967125	41500	41500	41500	41500	0
152	20250324	185900	6072967125	41500	41500	41500	41500	4828
153	20250324	185800	6072967125	41500	41500	41500	41500	0
154	20250324	185700	6072967125	41500	41500	41500	41500	0
155	20250324	185600	6072967125	41500	41500	41500	41500	0
156	20250324	185500	6072967125	41500	41500	41500	41500	0
157	20250324	185400	6072967125	41500	41500	41500	41500	0
158	20250324	185300	6072967125	41500	41500	41500	41500	0
159	20250324	185200	6072967125	41500	41500	41500	41500	0
160	20250324	185100	6072967125	41500	41500	41500	41500	0
161	20250324	185000	6072967125	41500	41500	41500	41500	0
162	20250324	184900	6072967125	41500	41500	41500	41500	0
163	20250324	184800	6072967125	41500	41500	41500	41500	0
164	20250324	184700	6072967125	41500	41500	41500	41500	0
165	20250324	184600	6072967125	41500	41500	41500	41500	0
166	20250324	184500	6072967125	41500	41500	41500	41500	0
167	20250324	184400	6072967125	41500	41500	41500	41500	0
168	20250324	184300	6072967125	41500	41500	41500	41500	0
169	20250324	184200	6072967125	41500	41500	41500	41500	0
170	20250324	184100	6072967125	41500	41500	41500	41500	0
171	20250324	184000	6072967125	41500	41500	41500	41500	0
172	20250324	183900	6072967125	41500	41500	41500	41500	0
173	20250324	183800	6072967125	41500	41500	41500	41500	0
174	20250324	183700	6072967125	41500	41500	41500	41500	0
175	20250324	183600	6072967125	41500	41500	41500	41500	0
176	20250324	183500	6072967125	41500	41500	41500	41500	0
177	20250324	183400	6072967125	41500	41500	41500	41500	0
178	20250324	183300	6072967125	41500	41500	41500	41500	0
179	20250324	183200	6072967125	41500	41500	41500	41500	0
180	20250324	183100	6072967125	41500	41500	41500	41500	0
181	20250324	183000	6072967125	41500	41500	41500	41500	0
182	20250324	182900	6072967125	41500	41500	41500	41500	4828
183	20250324	182800	6072967125	41500	41500	41500	41500	0
184	20250324	182700	6072967125	41500	41500	41500	41500	0
185	20250324	182600	6072967125	41500	41500	41500	41500	0
186	20250324	182500	6072967125	41500	41500	41500	41500	0
187	20250324	182400	6072967125	41500	41500	41500	41500	0
188	20250324	182300	6072967125	41500	41500	41500	41500	0
189	20250324	182200	6072967125	41500	41500	41500	41500	0
190	20250324	182100	6072967125	41500	41500	41500	41500	0
191	20250324	182000	6072967125	41500	41500	41500	41500	0
192	20250324	181900	6072967125	41500	41500	41500	41500	0
193	20250324	181800	6072967125	41500	41500	41500	41500	0
194	20250324	181700	6072967125	41500	41500	41500	41500	0
195	20250324	181600	6072967125	41500	41500	41500	41500	0
196	20250324	181500	6072967125	41500	41500	41500	41500	0
197	20250324	181400	6072967125	41500	41500	41500	41500	0
198	20250324	181300	6072967125	41500	41500	41500	41500	0
199	20250324	181200	6072967125	41500	41500	41500	41500	0
200	20250324	181100	6072967125	41500	41500	41500	41500	0
201	20250324	181000	6072967125	41500	41500	41500	41500	0
202	20250324	180900	6072967125	41500	41500	41500	41500	0
203	20250324	180800	6072967125	41500	41500	41500	41500	0
204	20250324	180700	6072967125	41500	41500	41500	41500	0
205	20250324	180600	6072967125	41500	41500	41500	41500	0
206	20250324	180500	6072967125	41500	41500	41500	41500	0
207	20250324	180400	6072967125	41500	41500	41500	41500	0
208	20250324	180300	6072967125	41500	41500	41500	41500	0
209	20250324	180200	6072967125	41500	41500	41500	41500	0
210	20250324	180100	6072967125	41500	41500	41500	41500	0
211	20250324	180000	6072967125	41500	41500	41500	41500	0
212	20250324	175900	6072967125	41500	41500	41500	41500	4828
213	20250324	175800	6072967125	41500	41500	41500	41500	0
214	20250324	175700	6072967125	41500	41500	41500	41500	0
215	20250324	175600	6072967125	41500	41500	41500	41500	0
216	20250324	175500	6072967125	41500	41500	41500	41500	0
217	20250324	175400	6072967125	41500	41500	41500	41500	0
218	20250324	175300	6072967125	41500	41500	41500	41500	0
219	20250324	175200	6072967125	41500	41500	41500	41500	0
220	20250324	175100	6072967125	41500	41500	41500	41500	0
221	20250324	175000	6072967125	41500	41500	41500	41500	0
222	20250324	174900	6072967125	41500	41500	41500	41500	0
223	20250324	174800	6072967125	41500	41500	41500	41500	0
224	20250324	174700	6072967125	41500	41500	41500	41500	0
225	20250324	174600	6072967125	41500	41500	41500	41500	0
226	20250324	174500	6072967125	41500	41500	41500	41500	0
227	20250324	174400	6072967125	41500	41500	41500	41500	0
228	20250324	174300	6072967125	41500	41500	41500	41500	0
229	20250324	174200	6072967125	41500	41500	41500	41500	0
230	20250324	174100	6072967125	41500	41500	41500	41500	0
231	20250324	174000	6072967125	41500	41500	41500	41500	0
232	20250324	173900	6072967125	41500	41500	41500	41500	0
233	20250324	173800	6072967125	41500	41500	41500	41500	0
234	20250324	173700	6072967125	41500	41500	41500	41500	0
235	20250324	173600	6072967125	41500	41500	41500	41500	0
236	20250324	173500	6072967125	41500	41500	41500	41500	0
237	20250324	173400	6072967125	41500	41500	41500	41500	0
238	20250324	173300	6072967125	41500	41500	41500	41500	0
239	20250324	173200	6072967125	41500	41500	41500	41500	0
240	20250324	173100	6072967125	41500	41500	41500	41500	0
241	20250324	173000	6072967125	41500	41500	41500	41500	0
242	20250324	172900	6072967125	41500	41500	41500	41500	4828
243	20250324	172800	6072967125	41500	41500	41500	41500	0
244	20250324	172700	6072967125	41500	41500	41500	41500	0
245	20250324	172600	6072967125	41500	41500	41500	41500	0
246	20250324	172500	6072967125	41500	41500	41500	41500	0
247	20250324	172400	6072967125	41500	41500	41500	41500	0
248	20250324	172300	6072967125	41500	41500	41500	41500	0
249	20250324	172200	6072967125	41500	41500	41500	41500	0
250	20250324	172100	6072967125	41500	41500	41500	41500	0
251	20250324	172000	6072967125	41500	41500	41500	41500	0
252	20250324	171900	6072967125	41500	41500	41500	41500	0
253	20250324	171800	6072967125	41500	41500	41500	41500	0
254	20250324	171700	6072967125	41500	41500	41500	41500	0
255	20250324	171600	6072967125	41500	41500	41500	41500	0
256	20250324	171500	6072967125	41500	41500	41500	41500	0
257	20250324	171400	6072967125	41500	41500	41500	41500	0
258	20250324	171300	6072967125	41500	41500	41500	41500	0
259	20250324	171200	6072967125	41500	41500	41500	41500	0
260	20250324	171100	6072967125	41500	41500	41500	41500	0
261	20250324	171000	6072967125	41500	41500	41500	41500	0
262	20250324	170900	6072967125	41500	41500	41500	41500	0
263	20250324	170800	6072967125	41500	41500	41500	41500	0
264	20250324	170700	6072967125	41500	41500	41500	41500	0
265	20250324	170600	6072967125	41500	41500	41500	41500	0
266	20250324	170500	6072967125	41500	41500	41500	41500	0
267	20250324	170400	6072967125	41500	41500	41500	41500	0
268	20250324	170300	6072967125	41500	41500	41500	41500	0
269	20250324	170200	6072967125	41500	41500	41500	41500	0
270	20250324	170100	6072967125	41500	41500	41500	41500	0
271	20250324	170000	6072967125	41500	41500	41500	41500	0
272	20250324	165900	6072967125	41500	41500	41500	41500	4828
273	20250324	165800	6072967125	41500	41500	41500	41500	0
274	20250324	165700	6072967125	41500	41500	41500	41500	0
275	20250324	165600	6072967125	41500	41500	41500	41500	0
276	20250324	165500	6072967125	41500	41500	41500	41500	0
277	20250324	165400	6072967125	41500	41500	41500	41500	0
278	20250324	165300	6072967125	41500	41500	41500	41500	0
279	20250324	165200	6072967125	41500	41500	41500	41500	0
280	20250324	165100	6072967125	41500	41500	41500	41500	0
281	20250324	165000	6072967125	41500	41500	41500	41500	0
282	20250324	164900	6072967125	41500	41500	41500	41500	0
283	20250324	164800	6072967125	41500	41500	41500	41500	0
284	20250324	164700	6072967125	41500	41500	41500	41500	0
285	20250324	164600	6072967125	41500	41500	41500	41500	0
286	20250324	164500	6072967125	41500	41500	41500	41500	0
287	20250324	164400	6072967125	41500	41500	41500	41500	0
288	20250324	164300	6072967125	41500	41500	41500	41500	0
289	20250324	164200	6072967125	41500	41500	41500	41500	0
290	20250324	164100	6072967125	41500	41500	41500	41500	0
291	20250324	164000	6072967125	41500	41500	41500	41500	0
292	20250324	163900	6072967125	41500	41500	41500	41500	0
293	20250324	163800	6072967125	41500	41500	41500	41500	0
294	20250324	163700	6072967125	41500	41500	41500	41500	0
295	20250324	163600	6072967125	41500	41500	41500	41500	0
296	20250324	163500	6072967125	41500	41500	41500	41500	0
297	20250324	163400	6072967125	41500	41500	41500	41500	0
298	20250324	163300	6072967125	41500	41500	41500	41500	0
299	20250324	163200	6072967125	41500	41500	41500	41500	0
300	20250324	163100	6072967125	41500	41500	41500	41500	0
301	20250324	163000	6072967125	41500	41500	41500	41500	0
302	20250324	162900	6072967125	41500	41500	41500	41500	4828
303	20250324	162800	6072967125	41500	41500	41500	41500	0
304	20250324	162700	6072967125	41500	41500	41500	41500	0
305	20250324	162600	6072967125	41500	41500	41500	41500	0
306	20250324	162500	6072967125	41500	41500	41500	41500	0
307	20250324	162400	6072967125	41500	41500	41500	41500	0
308	20250324	162300	6072967125	41500	41500	41500	41500	0
309	20250324	162200	6072967125	41500	41500	41500	41500	0
310	20250324	162100	6072967125	41500	41500	41500	41500	0
311	20250324	162000	6072967125	41500	41500	41500	41500	0
312	20250324	161900	6072967125	41500	41500	41500	41500	0
313	20250324	161800	6072967125	41500	41500	41500	41500	0
314	20250324	161700	6072967125	41500	41500	41500	41500	0
315	20250324	161600	6072967125	41500	41500	41500	41500	0
316	20250324	161500	6072967125	41500	41500	41500	41500	0
317	20250324	161400	6072967125	41500	41500	41500	41500	0
318	20250324	161300	6072967125	41500	41500	41500	41500	0
319	20250324	161200	6072967125	41500	41500	41500	41500	0
320	20250324	161100	6072967125	41500	41500	41500	41500	0
321	20250324	161000	6072967125	41500	41500	41500	41500	0
322	20250324	160900	6072967125	41500	41500	41500	41500	0
323	20250324	160800	6072967125	41500	41500	41500	41500	0
324	20250324	160700	6072967125	41500	41500	41500	41500	0
325	20250324	160600	6072967125	41500	41500	41500	41500	0
326	20250324	160500	6072967125	41500	41500	41500	41500	0
327	20250324	160400	6072967125	41500	41500	41500	41500	0
328	20250324	160300	6072967125	41500	41500	41500	41500	0
329	20250324	160200	6072967125	41500	41500	41500	41500	0
330	20250324	160100	6072967125	41500	41500	41500	41500	0
331	20250324	160000	6072967125	41500	41500	41500	41500	0
332	20250324	155900	6072967125	41500	41500	41500	41500	4828
333	20250324	155800	6072967125	41500	41500	41500	41500	0
334	20250324	155700	6072967125	41500	41500	41500	41500	0
335	20250324	155600	6072967125	41500	41500	41500	41500	0
336	20250324	155500	6072967125	41500	41500	41500	41500	0
337	20250324	155400	6072967125	41500	41500	41500	41500	0
338	20250324	155300	6072967125	41500	41500	41500	41500	0
339	20250324	155200	6072967125	41500	41500	41500	41500	0
340	20250324	155100	6072967125	41500	41500	41500	41500	0
341	20250324	155000	6072967125	41500	41500	41500	41500	0
342	20250324	154900	6072967125	41500	41500	41500	41500	0
343	20250324	154800	6072967125	41500	41500	41500	41500	0
344	20250324	154700	6072967125	41500	41500	41500	41500	0
345	20250324	154600	6072967125	41500	41500	41500	41500	0
346	20250324	154500	6072967125	41500	41500	41500	41500	0
347	20250324	154400	6072967125	41500	41500	41500	41500	0
348	20250324	154300	6072967125	41500	41500	41500	41500	0
349	20250324	154200	6072967125	41500	41500	41500	41500	0
350	20250324	154100	6072967125	41500	41500	41500	41500	0
351	20250324	154000	6072967125	41500	41500	41500	41500	0
352	20250324	153900	6072967125	41500	41500	41500	41500	0
353	20250324	153800	6072967125	41500	41500	41500	41500	0
354	20250324	153700	6072967125	41500	41500	41500	41500	0
355	20250324	153600	6072967125	41500	41500	41500	41500	0
356	20250324	153500	6072967125	41500	41500	41500	41500	0
357	20250324	153400	6072967125	41500	41500	41500	41500	0
358	20250324	153300	6072967125	41500	41500	41500	41500	0
359	20250324	153200	6072967125	41500	41500	41500	41500	0
360	20250324	153100	6072967125	41500	41500	41500	41500	0
361	20250324	153000	6072967125	41500	41500	41500	41500	4828
362	20250324	152900	5872605125	41550	41550	41550	41550	0
363	20250324	152800	5872605125	41550	41550	41550	41550	0
364	20250324	152700	5872605125	41550	41550	41550	41550	0
365	20250324	152600	5872605125	41550	41550	41550	41550	0
366	20250324	152500	5872605125	41550	41550	41550	41550	0
367	20250324	152400	5872605125	41550	41550	41550	41550	0
368	20250324	152300	5872605125	41550	41550	41550	41550	0
369	20250324	152200	5872605125	41550	41550	41550	41550	0
370	20250324	152100	5872605125	41550	41550	41550	41550	0
371	20250324	152000	5872605125	41550	41550	41550	41550	0
372	20250324	151900	5872605125	41550	41550	41550	41500	203
373	20250324	151800	5864178375	41550	41450	41550	41450	690
374	20250324	151700	5835551425	41450	41450	41500	41400	1345
375	20250324	151600	5779783525	41450	41450	41500	41450	628
376	20250324	151500	5753752875	41450	41450	41500	41450	674
377	20250324	151400	5725809625	41450	41450	41500	41450	1183
378	20250324	151300	5676728475	41450	41500	41550	41450	249
379	20250324	151200	5666395725	41500	41450	41500	41450	1031
380	20250324	151100	5623625075	41450	41450	41500	41450	648
381	20250324	151000	5596762675	41450	41500	41500	41450	396
382	20250324	150900	5580329225	41500	41500	41550	41500	320
383	20250324	150800	5567048725	41500	41550	41550	41500	987
384	20250324	150700	5526068525	41500	41550	41575	41500	127
385	20250324	150600	5520792250	41550	41600	41600	41550	216
386	20250324	150500	5511811150	41600	41450	41600	41450	1346
387	20250324	150400	5455907550	41450	41500	41500	41450	77
388	20250324	150300	5452713500	41500	41450	41500	41400	147
389	20250324	150200	5446614450	41500	41450	41500	41400	602
390	20250324	150100	5421657650	41450	41450	41500	41450	376
391	20250324	150000	5406072300	41450	41450	41500	41450	958
392	20250324	145900	5366331650	41450	41400	41500	41400	1152
393	20250324	145800	5318602500	41400	41400	41450	41350	678
394	20250324	145700	5290531300	41450	41400	41450	41400	769
395	20250324	145600	5258692750	41450	41400	41450	41350	1336
396	20250324	145500	5203370550	41450	41400	41450	41350	1022
397	20250324	145400	5161067850	41400	41400	41450	41350	570
398	20250324	145300	5137474550	41400	41400	41450	41350	540
399	20250324	145200	5115119750	41400	41450	41500	41400	737
400	20250324	145100	5084559600	41450	41450	41450	41400	844
401	20250324	145000	5049581800	41450	41350	41450	41350	763
402	20250324	144900	5017986400	41400	41350	41400	41350	949
403	20250324	144800	4978731450	41350	41350	41400	41350	684
404	20250324	144700	4950427950	41350	41350	41400	41350	350
405	20250324	144600	4935946200	41350	41400	41400	41350	866
406	20250324	144500	4900136400	41400	41350	41400	41350	488
407	20250324	144400	4879946400	41350	41450	41450	41350	486
408	20250324	144300	4859825550	41450	41450	41450	41400	1386
409	20250324	144200	4802418800	41400	41400	41450	41350	1077
410	20250324	144100	4757812550	41400	41350	41400	41300	399
411	20250324	144000	4741317100	41350	41400	41500	41350	796
412	20250324	143900	4708363200	41400	41450	41450	41400	591
413	20250324	143800	4683879450	41450	41450	41500	41400	470
414	20250324	143700	4664407350	41400	41400	41450	41350	954
415	20250324	143600	4624906150	41400	41450	41450	41350	282
416	20250324	143500	4613234750	41400	41350	41400	41350	431
417	20250324	143400	4595406050	41350	41400	41400	41350	630
418	20250324	143300	4569335200	41400	41450	41450	41400	406
419	20250324	143200	4552517550	41400	41450	41500	41400	478
420	20250324	143100	4532705300	41450	41500	41550	41450	624
421	20250324	143000	4506812400	41500	41450	41500	41450	79
422	20250324	142900	4503537200	41500	41450	41550	41450	305
423	20250324	142800	4490881250	41450	41450	41450	41450	431
424	20250324	142700	4473016300	41450	41500	41500	41450	151
425	20250324	142600	4466750400	41500	41500	41500	41500	126
426	20250324	142500	4461521400	41450	41500	41500	41450	167
427	20250324	142400	4454593950	41475	41500	41500	41475	521
428	20250324	142300	4432972925	41500	41500	41550	41500	146
429	20250324	142200	4426913325	41500	41550	41550	41500	76
430	20250324	142100	4423758025	41600	41500	41600	41500	1093
431	20250324	142000	4378366975	41500	41550	41600	41450	149
432	20250324	141900	4372181925	41550	41500	41550	41450	444
433	20250324	141800	4353746275	41500	41400	41500	41400	711
434	20250324	141700	4324265525	41450	41500	41500	41450	171
435	20250324	141600	4317171975	41500	41350	41500	41350	529
436	20250324	141500	4295228075	41400	41450	41450	41350	571
437	20250324	141400	4271587325	41450	41450	41500	41450	195
438	20250324	141300	4263503025	41450	41450	41500	41450	65
439	20250324	141200	4260808675	41450	41500	41500	41450	330
440	20250324	141100	4247115275	41500	41400	41500	41400	221
441	20250324	141000	4237954075	41450	41400	41450	41400	120
442	20250324	140900	4232985425	41400	41400	41450	41400	398
443	20250324	140800	4216507675	41400	41450	41450	41400	160
444	20250324	140700	4209879325	41450	41450	41500	41450	257
445	20250324	140600	4199221175	41450	41450	41450	41400	631
446	20250324	140500	4173071475	41400	41450	41500	41400	99
447	20250324	140400	4168968525	41450	41450	41500	41400	654
448	20250324	140300	4141845325	41450	41450	41450	41400	331
449	20250324	140200	4128132075	41450	41450	41450	41450	139
450	20250324	140100	4122370525	41450	41350	41450	41350	308
451	20250324	140000	4109611225	41350	41350	41400	41350	202
452	20250324	135900	4101251025	41350	41350	41350	41300	517
453	20250324	135800	4079893775	41350	41350	41350	41300	134
454	20250324	135700	4074355375	41300	41350	41350	41300	136
455	20250324	135600	4068735175	41300	41400	41400	41300	473
456	20250324	135500	4049175675	41400	41400	41400	41350	163
457	20250324	135400	4042431325	41400	41350	41400	41300	119
458	20250324	135300	4037513025	41350	41400	41400	41350	585
459	20250324	135200	4013320275	41400	41350	41450	41350	531
460	20250324	135100	3991322225	41350	41350	41350	41350	94
461	20250324	135000	3987435325	41350	41300	41400	41300	519
462	20250324	134900	3965993125	41300	41300	41350	41250	195
463	20250324	134800	3957940625	41300	41300	41350	41300	78
464	20250324	134700	3954718725	41300	41350	41400	41300	557
465	20250324	134600	3931711125	41400	41350	41400	41350	87
466	20250324	134500	3928113625	41350	41350	41400	41350	107
467	20250324	134400	3923688675	41350	41350	41350	41300	500
468	20250324	134300	3903035025	41300	41300	41350	41300	262
469	20250324	134200	3892208675	41300	41300	41300	41250	130
470	20250324	134100	3886841125	41250	41300	41300	41250	625
471	20250324	134000	3861033875	41300	41300	41300	41300	123
472	20250324	133900	3855953975	41300	41300	41350	41300	118
473	20250324	133800	3851080025	41300	41400	41400	41300	1434
474	20250324	133700	3791835025	41400	41350	41400	41350	79
475	20250324	133600	3788567375	41350	41400	41400	41350	160
476	20250324	133500	3781946525	41400	41400	41400	41350	252
477	20250324	133400	3771514725	41400	41400	41450	41400	741
478	20250324	133300	3740827725	41400	41400	41400	41400	59
479	20250324	133200	3738385125	41400	41400	41450	41400	168
480	20250324	133100	3731428925	41400	41400	41400	41400	337
481	20250324	133000	3717477125	41400	41450	41450	41400	143
482	20250324	132900	3711552075	41400	41450	41450	41400	110
483	20250324	132800	3706997225	41450	41450	41450	41450	627
484	20250324	132700	3681008075	41450	41450	41450	41450	62
485	20250324	132600	3678438175	41450	41450	41500	41400	568
486	20250324	132500	3654896375	41400	41450	41500	41400	112
487	20250324	132400	3650253575	41450	41500	41550	41450	402
488	20250324	132300	3633573375	41500	41500	41550	41500	153
489	20250324	132200	3627222575	41550	41450	41550	41450	737
490	20250324	132100	3596664825	41500	41400	41500	41400	147
491	20250324	132000	3590573425	41450	41450	41450	41400	127
492	20250324	131900	3585314025	41450	41450	41450	41400	476
493	20250324	131800	3565600525	41400	41400	41450	41400	166
494	20250324	131700	3558726125	41450	41400	41450	41350	296
495	20250324	131600	3546463375	41400	41250	41400	41200	980
496	20250324	131500	3505996325	41250	41150	41250	41150	124
497	20250324	131400	3500887975	41200	41200	41250	41150	114
498	20250324	131300	3496190225	41150	41250	41250	41150	480
499	20250324	131200	3476412475	41250	41250	41300	41250	140
500	20250324	131100	3470635425	41250	41250	41300	41250	69
501	20250324	131000	3467789125	41250	41250	41300	41250	128
502	20250324	130900	3462504075	41250	41250	41250	41250	605
503	20250324	130800	3437547825	41250	41250	41300	41250	62
504	20250324	130700	3434989825	41250	41300	41300	41250	110
505	20250324	130600	3430451975	41300	41250	41300	41250	517
506	20250324	130500	3409124575	41250	41300	41300	41250	210
507	20250324	130400	3400453125	41300	41250	41350	41250	354
508	20250324	130300	3385828175	41250	41300	41300	41250	605
509	20250324	130200	3360870575	41300	41300	41300	41300	242
510	20250324	130100	3350875975	41300	41300	41350	41300	100
511	20250324	130000	3346745425	41300	41400	41400	41300	96
512	20250324	125900	3342775525	41350	41350	41400	41350	80
513	20250324	125800	3339467025	41350	41400	41400	41350	136
514	20250324	125700	3333843075	41350	41300	41350	41300	497
515	20250324	125600	3313313825	41300	41300	41350	41300	244
516	20250324	125500	3303230575	41300	41250	41350	41250	533
517	20250324	125400	3281219325	41250	41300	41300	41250	479
518	20250324	125300	3261459125	41300	41250	41350	41250	54
519	20250324	125200	3259229275	41250	41250	41350	41250	425
520	20250324	125100	3241678725	41250	41250	41250	41150	464
521	20250324	125000	3222561225	41250	41200	41300	41200	562
522	20250324	124900	3199379925	41200	41200	41250	41200	116
523	20250324	124800	3194600275	41200	41200	41250	41200	467
524	20250324	124700	3175358375	41200	41200	41300	41200	122
525	20250324	124600	3170329925	41200	41150	41300	41150	96
526	20250324	124500	3166371075	41150	41150	41250	41150	669
527	20250324	124400	3138832375	41150	41200	41200	41150	135
528	20250324	124300	3133274325	41200	41150	41250	41100	398
529	20250324	124200	3116877875	41200	41150	41200	41150	241
530	20250324	124100	3106959925	41150	41250	41250	41150	206
531	20250324	124000	3098471875	41250	41200	41250	41200	215
532	20250324	123900	3089612675	41200	41150	41200	41100	146
533	20250324	123800	3083603575	41200	41100	41200	41100	868
534	20250324	123700	3047909725	41100	41150	41200	41100	162
535	20250324	123600	3041245825	41150	41200	41200	41100	50
536	20250324	123500	3039187925	41100	41200	41200	41100	514
537	20250324	123400	3018020575	41200	41150	41200	41150	46
538	20250324	123300	3016127375	41200	41150	41250	41150	277
539	20250324	123200	3004715525	41200	41150	41200	41100	632
540	20250324	123100	2978704325	41150	41150	41150	41100	59
541	20250324	123000	2976277325	41200	41200	41200	41100	127
542	20250324	122900	2971052925	41200	41200	41200	41100	461
543	20250324	122800	2952102375	41150	41200	41250	41150	143
544	20250324	122700	2946213625	41200	41150	41200	41100	134
545	20250324	122600	2940697625	41200	41250	41250	41150	473
546	20250324	122500	2921230925	41250	41200	41250	41200	68
547	20250324	122400	2918429275	41200	41200	41300	41200	283
548	20250324	122300	2906755225	41250	41150	41250	41100	1037
549	20250324	122200	2864049625	41100	41000	41200	41000	339
550	20250324	122100	2850116975	41100	41000	41100	41000	135
551	20250324	122000	2844575675	41000	41050	41100	40950	625
552	20250324	121900	2818947725	41050	41100	41100	41050	81
553	20250324	121800	2815621275	41050	41050	41100	41050	257
554	20250324	121700	2805066875	41050	41000	41100	41000	198
555	20250324	121600	2796941925	41050	41000	41100	41000	400
556	20250324	121500	2780539575	41000	41000	41050	41000	290
557	20250324	121400	2768643825	41000	40950	41050	40950	110
558	20250324	121300	2764135075	40950	41000	41050	40950	689
559	20250324	121200	2735884225	41000	41000	41100	41000	93
560	20250324	121100	2732067175	41000	41050	41100	41000	153
561	20250324	121000	2725792475	41050	41000	41050	41000	431
562	20250324	120900	2708120375	41050	41050	41050	41000	33
563	20250324	120800	2706766075	41000	41050	41050	41000	137
564	20250324	120700	2701147125	41000	41000	41050	41000	666
565	20250324	120600	2673838075	41100	41050	41100	41000	102
566	20250324	120500	2669651475	41000	41100	41100	41000	324
567	20250324	120400	2656352225	41050	41050	41100	41000	448
568	20250324	120300	2637963075	41050	41100	41100	41050	72
569	20250324	120200	2635006325	41100	41050	41100	41050	94
570	20250324	120100	2631143075	41000	41100	41150	41000	639
571	20250324	120000	2604912375	41050	41100	41150	41050	34
572	20250324	115900	2603515275	41100	41050	41100	41000	293
573	20250324	115800	2591480175	41050	41050	41050	41000	396
574	20250324	115700	2575225925	41050	41050	41100	41050	121
575	20250324	115600	2570257675	41100	41050	41100	41000	614
576	20250324	115500	2545029775	41000	41050	41100	41000	559
577	20250324	115400	2522085625	41050	41050	41050	41050	130
578	20250324	115300	2516749125	41050	41050	41100	41000	131
579	20250324	115200	2511373200	41050	41100	41100	41000	200
580	20250324	115100	2503165325	41050	41100	41150	41050	1233
581	20250324	115000	2452537125	41100	41150	41150	41100	103
582	20250324	114900	2448303375	41150	41150	41150	41100	95
583	20250324	114800	2444395025	41100	41150	41175	41100	531
584	20250324	114700	2422569550	41150	41150	41200	41100	121
585	20250324	114600	2417594075	41100	41200	41200	41100	615
586	20250324	114500	2392312275	41150	41200	41250	41100	1209
587	20250324	114400	2342564825	41200	41200	41250	41200	200
588	20250324	114300	2334324275	41200	41200	41250	41200	125
589	20250324	114200	2329173775	41200	41200	41250	41200	59
590	20250324	114100	2326742375	41200	41250	41300	41200	133
591	20250324	114000	2321256975	41250	41250	41300	41200	116
592	20250324	113900	2316469575	41250	41250	41300	41250	508
593	20250324	113800	2295513975	41250	41300	41300	41250	59
594	20250324	113700	2293079000	41300	41250	41300	41250	142
595	20250324	113600	2287219750	41250	41300	41350	41250	719
596	20250324	113500	2257522800	41300	41300	41350	41250	697
597	20250324	113400	2228723950	41250	41250	41300	41250	81
598	20250324	113300	2225382650	41250	41350	41350	41250	224
599	20250324	113200	2216136450	41300	41300	41300	41300	53
600	20250324	113100	2213947550	41300	41350	41350	41300	97
601	20250324	113000	2209940300	41300	41300	41350	41250	907
602	20250324	112900	2172474300	41300	41300	41350	41300	114
603	20250324	112800	2167765050	41300	41300	41350	41300	30
604	20250324	112700	2166526000	41300	41300	41350	41300	175
605	20250324	112600	2159297650	41350	41350	41350	41250	977
606	20250324	112500	2118938800	41400	41400	41400	41300	902
607	20250324	112400	2081622050	41400	41400	41400	41350	93
608	20250324	112300	2077775950	41350	41400	41450	41350	144
609	20250324	112200	2071818250	41400	41350	41400	41350	101
610	20250324	112100	2067640750	41400	41350	41400	41350	374
611	20250324	112000	2052158150	41350	41400	41450	41350	163
612	20250324	111900	2045408800	41400	41350	41450	41350	251
613	20250324	111800	2035023300	41400	41400	41400	41350	466
614	20250324	111700	2015733400	41400	41400	41450	41350	140
615	20250324	111600	2009938900	41400	41400	41450	41300	594
616	20250324	111500	1985356150	41400	41350	41400	41350	50
617	20250324	111400	1983288350	41350	41400	41450	41350	174
618	20250324	111300	1976085050	41450	41350	41450	41350	175
619	20250324	111200	1968839650	41400	41350	41450	41350	248
620	20250324	111100	1958566250	41350	41400	41400	41300	496
621	20250324	111000	1938056150	41350	41350	41400	41350	135
622	20250324	110900	1932473650	41450	41350	41450	41350	301
623	20250324	110800	1920015850	41350	41450	41450	41350	304
624	20250324	110700	1907432250	41400	41450	41500	41400	314
625	20250324	110600	1894416550	41450	41450	41450	41400	430
626	20250324	110500	1876596700	41400	41450	41450	41400	607
627	20250324	110400	1851466300	41400	41450	41450	41400	99
628	20250324	110300	1847364850	41450	41450	41450	41400	374
629	20250324	110200	1831866200	41450	41450	41550	41400	794
630	20250324	110100	1798952250	41400	41400	41450	41400	59
631	20250324	110000	1796509600	41400	41350	41400	41350	278
632	20250324	105900	1785004350	41350	41350	41400	41350	237
633	20250324	105800	1775204250	41350	41350	41450	41350	619
634	20250324	105700	1749603550	41350	41400	41450	41350	149
635	20250324	105600	1743442150	41400	41450	41450	41350	214
636	20250324	105500	1734587300	41350	41450	41450	41350	808
637	20250324	105400	1701136200	41400	41400	41450	41400	109
638	20250324	105300	1696622700	41400	41450	41450	41400	235
639	20250324	105200	1686893600	41450	41400	41500	41400	869
640	20250324	105100	1650877100	41400	41400	41450	41350	182
641	20250324	105000	1643346950	41350	41400	41450	41350	274
642	20250324	104900	1632003200	41450	41400	41450	41400	647
643	20250324	104800	1605209850	41450	41450	41500	41400	201
644	20250324	104700	1596881100	41450	41450	41500	41450	123
645	20250324	104600	1591782700	41400	41450	41500	41400	601
646	20250324	104500	1566874550	41450	41450	41500	41400	390
647	20250324	104400	1550703100	41450	41500	41500	41450	100
648	20250324	104300	1546557100	41450	41500	41550	41450	420
649	20250324	104200	1529133000	41500	41500	41550	41500	293
650	20250324	104100	1516973200	41500	41550	41550	41500	82
651	20250324	104000	1513568150	41550	41500	41550	41450	791
652	20250324	103900	1480737000	41500	41500	41500	41450	264
653	20250324	103800	1469786250	41500	41500	41550	41450	132
654	20250324	103700	1464310800	41550	41500	41550	41500	107
655	20250324	103600	1459870150	41500	41500	41600	41500	214
656	20250324	103500	1450988050	41500	41400	41550	41400	181
657	20250324	103400	1443476750	41400	41450	41550	41400	168
658	20250324	103300	1436511650	41450	41500	41500	41450	162
659	20250324	103200	1429791150	41600	41500	41600	41450	143
660	20250324	103100	1423858550	41500	41550	41550	41500	212
661	20250324	103000	1415054050	41550	41500	41600	41500	366
662	20250324	102900	1399850150	41550	41500	41550	41500	195
663	20250324	102800	1391755700	41500	41550	41550	41500	210
664	20250324	102700	1383037750	41550	41400	41550	41400	490
665	20250324	102600	1362713950	41400	41450	41500	41400	545
666	20250324	102500	1340135800	41500	41450	41500	41400	294
667	20250324	102400	1327954900	41500	41500	41550	41450	258
668	20250324	102300	1317250400	41500	41500	41500	41450	1166
669	20250324	102200	1268868650	41500	41500	41500	41400	1879
670	20250324	102100	1191043200	41450	41550	41600	41450	3751
671	20250324	102000	1035330400	41600	41600	41600	41550	117
672	20250324	101900	1030467600	41600	41600	41700	41600	262
673	20250324	101800	1019566800	41650	41650	41700	41600	127
674	20250324	101700	1014278150	41650	41600	41700	41600	22
675	20250324	101600	1013362600	41650	41650	41650	41600	152
676	20250324	101500	1007035800	41650	41700	41700	41600	1171
677	20250324	101400	958249750	41750	41750	41750	41700	228
678	20250324	101300	948730950	41750	41800	41800	41750	178
679	20250324	101200	941293300	41750	41750	41850	41750	88
680	20250324	101100	937618150	41750	41850	41850	41750	96
681	20250324	101000	933606850	41800	41800	41800	41800	60
682	20250324	100900	931098850	41800	41750	41850	41750	162
683	20250324	100800	924326650	41800	41800	41850	41800	133
684	20250324	100700	918767200	41800	41750	41900	41750	1087
685	20250324	100600	873334700	41700	41750	41750	41700	51
686	20250324	100500	871207950	41700	41750	41750	41700	71
687	20250324	100400	868246500	41700	41750	41750	41700	54
688	20250324	100300	865994150	41750	41700	41750	41700	65
689	20250324	100200	863281850	41700	41700	41750	41700	30
690	20250324	100100	862030250	41700	41700	41750	41700	62
691	20250324	100000	859444450	41700	41750	41750	41700	57
692	20250324	095900	857065750	41750	41700	41750	41700	26
693	20250324	095800	855981100	41700	41700	41700	41700	100
694	20250324	095700	851811100	41700	41700	41750	41700	59
695	20250324	095600	849349900	41750	41700	41750	41700	30
696	20250324	095500	848097650	41750	41700	41750	41700	67
697	20250324	095400	845302750	41750	41700	41750	41700	448
698	20250324	095300	826617800	41700	41750	41750	41700	48
699	20250324	095200	824614750	41700	41700	41700	41700	3
700	20250324	095100	824489650	41750	41750	41750	41700	134
701	20250324	095000	818897500	41850	41650	41850	41650	3230
702	20250324	094900	684160550	41700	41700	41700	41700	7
703	20250324	094800	683868650	41700	41700	41700	41700	173
704	20250324	094700	676654550	41800	41650	41800	41650	542
705	20250324	094600	654060000	41600	41650	41650	41600	39
706	20250324	094500	652436475	41650	41650	41650	41650	17
707	20250324	094400	651728425	41650	41600	41650	41600	81
708	20250324	094300	648357675	41650	41650	41650	41600	44
709	20250324	094200	646525575	41600	41600	41650	41600	98
710	20250324	094100	642448175	41650	41600	41650	41600	106
711	20250324	094000	638038125	41600	41600	41700	41600	68
712	20250324	093900	635208275	41650	41650	41700	41650	121
713	20250324	093800	630167125	41650	41650	41650	41650	12
714	20250324	093700	629667325	41650	41600	41700	41600	477
715	20250324	093600	609802075	41600	41600	41600	41600	89
716	20250324	093500	606099675	41650	41600	41650	41600	119
717	20250324	093400	601148625	41650	41700	41700	41650	103
718	20250324	093300	596858625	41700	41750	41750	41650	476
719	20250324	093200	577016925	41750	41700	41750	41700	37
720	20250324	093100	575473075	41750	41600	41750	41600	278
721	20250324	093000	563888075	41650	41650	41650	41550	108
722	20250324	092900	559395025	41650	41550	41650	41550	337
723	20250324	092800	545380125	41600	41500	41600	41500	59
724	20250324	092700	542927475	41550	41600	41600	41500	152
725	20250324	092600	536611075	41500	41600	41600	41500	131
726	20250324	092500	531165875	41550	41550	41600	41550	288
727	20250324	092400	519197625	41550	41600	41650	41550	493
728	20250324	092300	498695475	41650	41700	41700	41600	407
729	20250324	092200	481750725	41650	41800	41800	41650	162
730	20250324	092100	474992675	41800	41750	41800	41650	133
731	20250324	092000	469439775	41750	41700	41800	41700	380
732	20250324	091900	453585600	41800	41750	41800	41650	260
733	20250324	091800	442737250	41850	41550	41850	41550	658
734	20250324	091700	415327550	41500	41600	41650	41450	3136
735	20250324	091600	285185550	41600	41650	41650	41550	618
736	20250324	091500	259486050	41600	41600	41600	41600	21
737	20250324	091400	258612450	41600	41800	41800	41600	1377
738	20250324	091300	201234500	41800	41800	41800	41800	1
739	20250324	091200	201192700	41850	41800	41900	41800	118
740	20250324	091100	196258050	41950	41950	41950	41950	10
741	20250324	091000	195838550	41800	41750	42000	41700	534
742	20250324	090900	173487700	41700	41900	41900	41700	960
743	20250324	090800	133405100	41900	41750	41900	41750	48
744	20250324	090700	131394350	41800	41800	41950	41800	221
745	20250324	090600	122141050	41800	41850	41950	41800	495
746	20250324	090500	101407450	41900	41950	41950	41800	105
747	20250324	090400	97012750	41950	41950	41950	41950	9
748	20250324	090300	96635200	41950	41950	42000	41750	64
749	20250324	090200	93952100	41800	41650	41950	41650	279
750	20250324	090100	82287250	41650	41650	41800	41600	442
751	20250324	090000	63872000	41750	41750	41800	41650	1530