KissMeData/420770/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	213900	670585650	29200	29200	29200	29200	547
3	20250324	213800	670585650	29200	29200	29200	29200	0
4	20250324	213700	670585650	29200	29200	29200	29200	0
5	20250324	213600	670585650	29200	29200	29200	29200	0
6	20250324	213500	670585650	29200	29200	29200	29200	0
7	20250324	213400	670585650	29200	29200	29200	29200	0
8	20250324	213300	670585650	29200	29200	29200	29200	0
9	20250324	213200	670585650	29200	29200	29200	29200	0
10	20250324	213100	670585650	29200	29200	29200	29200	0
11	20250324	213000	670585650	29200	29200	29200	29200	0
12	20250324	212900	670585650	29200	29200	29200	29200	0
13	20250324	212800	670585650	29200	29200	29200	29200	0
14	20250324	212700	670585650	29200	29200	29200	29200	0
15	20250324	212600	670585650	29200	29200	29200	29200	0
16	20250324	212500	670585650	29200	29200	29200	29200	0
17	20250324	212400	670585650	29200	29200	29200	29200	0
18	20250324	212300	670585650	29200	29200	29200	29200	0
19	20250324	212200	670585650	29200	29200	29200	29200	0
20	20250324	212100	670585650	29200	29200	29200	29200	0
21	20250324	212000	670585650	29200	29200	29200	29200	0
22	20250324	211900	670585650	29200	29200	29200	29200	0
23	20250324	211800	670585650	29200	29200	29200	29200	0
24	20250324	211700	670585650	29200	29200	29200	29200	0
25	20250324	211600	670585650	29200	29200	29200	29200	0
26	20250324	211500	670585650	29200	29200	29200	29200	0
27	20250324	211400	670585650	29200	29200	29200	29200	0
28	20250324	211300	670585650	29200	29200	29200	29200	0
29	20250324	211200	670585650	29200	29200	29200	29200	0
30	20250324	211100	670585650	29200	29200	29200	29200	0
31	20250324	211000	670585650	29200	29200	29200	29200	0
32	20250324	210900	670585650	29200	29200	29200	29200	547
33	20250324	210800	670585650	29200	29200	29200	29200	0
34	20250324	210700	670585650	29200	29200	29200	29200	0
35	20250324	210600	670585650	29200	29200	29200	29200	0
36	20250324	210500	670585650	29200	29200	29200	29200	0
37	20250324	210400	670585650	29200	29200	29200	29200	0
38	20250324	210300	670585650	29200	29200	29200	29200	0
39	20250324	210200	670585650	29200	29200	29200	29200	0
40	20250324	210100	670585650	29200	29200	29200	29200	0
41	20250324	210000	670585650	29200	29200	29200	29200	0
42	20250324	205900	670585650	29200	29200	29200	29200	0
43	20250324	205800	670585650	29200	29200	29200	29200	0
44	20250324	205700	670585650	29200	29200	29200	29200	0
45	20250324	205600	670585650	29200	29200	29200	29200	0
46	20250324	205500	670585650	29200	29200	29200	29200	0
47	20250324	205400	670585650	29200	29200	29200	29200	0
48	20250324	205300	670585650	29200	29200	29200	29200	0
49	20250324	205200	670585650	29200	29200	29200	29200	0
50	20250324	205100	670585650	29200	29200	29200	29200	0
51	20250324	205000	670585650	29200	29200	29200	29200	0
52	20250324	204900	670585650	29200	29200	29200	29200	0
53	20250324	204800	670585650	29200	29200	29200	29200	0
54	20250324	204700	670585650	29200	29200	29200	29200	0
55	20250324	204600	670585650	29200	29200	29200	29200	0
56	20250324	204500	670585650	29200	29200	29200	29200	0
57	20250324	204400	670585650	29200	29200	29200	29200	0
58	20250324	204300	670585650	29200	29200	29200	29200	0
59	20250324	204200	670585650	29200	29200	29200	29200	0
60	20250324	204100	670585650	29200	29200	29200	29200	0
61	20250324	204000	670585650	29200	29200	29200	29200	0
62	20250324	203900	670585650	29200	29200	29200	29200	547
63	20250324	203800	670585650	29200	29200	29200	29200	0
64	20250324	203700	670585650	29200	29200	29200	29200	0
65	20250324	203600	670585650	29200	29200	29200	29200	0
66	20250324	203500	670585650	29200	29200	29200	29200	0
67	20250324	203400	670585650	29200	29200	29200	29200	0
68	20250324	203300	670585650	29200	29200	29200	29200	0
69	20250324	203200	670585650	29200	29200	29200	29200	0
70	20250324	203100	670585650	29200	29200	29200	29200	0
71	20250324	203000	670585650	29200	29200	29200	29200	0
72	20250324	202900	670585650	29200	29200	29200	29200	0
73	20250324	202800	670585650	29200	29200	29200	29200	0
74	20250324	202700	670585650	29200	29200	29200	29200	0
75	20250324	202600	670585650	29200	29200	29200	29200	0
76	20250324	202500	670585650	29200	29200	29200	29200	0
77	20250324	202400	670585650	29200	29200	29200	29200	0
78	20250324	202300	670585650	29200	29200	29200	29200	0
79	20250324	202200	670585650	29200	29200	29200	29200	0
80	20250324	202100	670585650	29200	29200	29200	29200	0
81	20250324	202000	670585650	29200	29200	29200	29200	0
82	20250324	201900	670585650	29200	29200	29200	29200	0
83	20250324	201800	670585650	29200	29200	29200	29200	0
84	20250324	201700	670585650	29200	29200	29200	29200	0
85	20250324	201600	670585650	29200	29200	29200	29200	0
86	20250324	201500	670585650	29200	29200	29200	29200	0
87	20250324	201400	670585650	29200	29200	29200	29200	0
88	20250324	201300	670585650	29200	29200	29200	29200	0
89	20250324	201200	670585650	29200	29200	29200	29200	0
90	20250324	201100	670585650	29200	29200	29200	29200	0
91	20250324	201000	670585650	29200	29200	29200	29200	0
92	20250324	200900	670585650	29200	29200	29200	29200	547
93	20250324	200800	670585650	29200	29200	29200	29200	0
94	20250324	200700	670585650	29200	29200	29200	29200	0
95	20250324	200600	670585650	29200	29200	29200	29200	0
96	20250324	200500	670585650	29200	29200	29200	29200	0
97	20250324	200400	670585650	29200	29200	29200	29200	0
98	20250324	200300	670585650	29200	29200	29200	29200	0
99	20250324	200200	670585650	29200	29200	29200	29200	0
100	20250324	200100	670585650	29200	29200	29200	29200	0
101	20250324	200000	670585650	29200	29200	29200	29200	0
102	20250324	195900	670585650	29200	29200	29200	29200	0
103	20250324	195800	670585650	29200	29200	29200	29200	0
104	20250324	195700	670585650	29200	29200	29200	29200	0
105	20250324	195600	670585650	29200	29200	29200	29200	0
106	20250324	195500	670585650	29200	29200	29200	29200	0
107	20250324	195400	670585650	29200	29200	29200	29200	0
108	20250324	195300	670585650	29200	29200	29200	29200	0
109	20250324	195200	670585650	29200	29200	29200	29200	0
110	20250324	195100	670585650	29200	29200	29200	29200	0
111	20250324	195000	670585650	29200	29200	29200	29200	0
112	20250324	194900	670585650	29200	29200	29200	29200	0
113	20250324	194800	670585650	29200	29200	29200	29200	0
114	20250324	194700	670585650	29200	29200	29200	29200	0
115	20250324	194600	670585650	29200	29200	29200	29200	0
116	20250324	194500	670585650	29200	29200	29200	29200	0
117	20250324	194400	670585650	29200	29200	29200	29200	0
118	20250324	194300	670585650	29200	29200	29200	29200	0
119	20250324	194200	670585650	29200	29200	29200	29200	0
120	20250324	194100	670585650	29200	29200	29200	29200	0
121	20250324	194000	670585650	29200	29200	29200	29200	0
122	20250324	193900	670585650	29200	29200	29200	29200	547
123	20250324	193800	670585650	29200	29200	29200	29200	0
124	20250324	193700	670585650	29200	29200	29200	29200	0
125	20250324	193600	670585650	29200	29200	29200	29200	0
126	20250324	193500	670585650	29200	29200	29200	29200	0
127	20250324	193400	670585650	29200	29200	29200	29200	0
128	20250324	193300	670585650	29200	29200	29200	29200	0
129	20250324	193200	670585650	29200	29200	29200	29200	0
130	20250324	193100	670585650	29200	29200	29200	29200	0
131	20250324	193000	670585650	29200	29200	29200	29200	0
132	20250324	192900	670585650	29200	29200	29200	29200	0
133	20250324	192800	670585650	29200	29200	29200	29200	0
134	20250324	192700	670585650	29200	29200	29200	29200	0
135	20250324	192600	670585650	29200	29200	29200	29200	0
136	20250324	192500	670585650	29200	29200	29200	29200	0
137	20250324	192400	670585650	29200	29200	29200	29200	0
138	20250324	192300	670585650	29200	29200	29200	29200	0
139	20250324	192200	670585650	29200	29200	29200	29200	0
140	20250324	192100	670585650	29200	29200	29200	29200	0
141	20250324	192000	670585650	29200	29200	29200	29200	0
142	20250324	191900	670585650	29200	29200	29200	29200	0
143	20250324	191800	670585650	29200	29200	29200	29200	0
144	20250324	191700	670585650	29200	29200	29200	29200	0
145	20250324	191600	670585650	29200	29200	29200	29200	0
146	20250324	191500	670585650	29200	29200	29200	29200	0
147	20250324	191400	670585650	29200	29200	29200	29200	0
148	20250324	191300	670585650	29200	29200	29200	29200	0
149	20250324	191200	670585650	29200	29200	29200	29200	0
150	20250324	191100	670585650	29200	29200	29200	29200	0
151	20250324	191000	670585650	29200	29200	29200	29200	0
152	20250324	190900	670585650	29200	29200	29200	29200	547
153	20250324	190800	670585650	29200	29200	29200	29200	0
154	20250324	190700	670585650	29200	29200	29200	29200	0
155	20250324	190600	670585650	29200	29200	29200	29200	0
156	20250324	190500	670585650	29200	29200	29200	29200	0
157	20250324	190400	670585650	29200	29200	29200	29200	0
158	20250324	190300	670585650	29200	29200	29200	29200	0
159	20250324	190200	670585650	29200	29200	29200	29200	0
160	20250324	190100	670585650	29200	29200	29200	29200	0
161	20250324	190000	670585650	29200	29200	29200	29200	0
162	20250324	185900	670585650	29200	29200	29200	29200	0
163	20250324	185800	670585650	29200	29200	29200	29200	0
164	20250324	185700	670585650	29200	29200	29200	29200	0
165	20250324	185600	670585650	29200	29200	29200	29200	0
166	20250324	185500	670585650	29200	29200	29200	29200	0
167	20250324	185400	670585650	29200	29200	29200	29200	0
168	20250324	185300	670585650	29200	29200	29200	29200	0
169	20250324	185200	670585650	29200	29200	29200	29200	0
170	20250324	185100	670585650	29200	29200	29200	29200	0
171	20250324	185000	670585650	29200	29200	29200	29200	0
172	20250324	184900	670585650	29200	29200	29200	29200	0
173	20250324	184800	670585650	29200	29200	29200	29200	0
174	20250324	184700	670585650	29200	29200	29200	29200	0
175	20250324	184600	670585650	29200	29200	29200	29200	0
176	20250324	184500	670585650	29200	29200	29200	29200	0
177	20250324	184400	670585650	29200	29200	29200	29200	0
178	20250324	184300	670585650	29200	29200	29200	29200	0
179	20250324	184200	670585650	29200	29200	29200	29200	0
180	20250324	184100	670585650	29200	29200	29200	29200	0
181	20250324	184000	670585650	29200	29200	29200	29200	0
182	20250324	183900	670585650	29200	29200	29200	29200	547
183	20250324	183800	670585650	29200	29200	29200	29200	0
184	20250324	183700	670585650	29200	29200	29200	29200	0
185	20250324	183600	670585650	29200	29200	29200	29200	0
186	20250324	183500	670585650	29200	29200	29200	29200	0
187	20250324	183400	670585650	29200	29200	29200	29200	0
188	20250324	183300	670585650	29200	29200	29200	29200	0
189	20250324	183200	670585650	29200	29200	29200	29200	0
190	20250324	183100	670585650	29200	29200	29200	29200	0
191	20250324	183000	670585650	29200	29200	29200	29200	0
192	20250324	182900	670585650	29200	29200	29200	29200	0
193	20250324	182800	670585650	29200	29200	29200	29200	0
194	20250324	182700	670585650	29200	29200	29200	29200	0
195	20250324	182600	670585650	29200	29200	29200	29200	0
196	20250324	182500	670585650	29200	29200	29200	29200	0
197	20250324	182400	670585650	29200	29200	29200	29200	0
198	20250324	182300	670585650	29200	29200	29200	29200	0
199	20250324	182200	670585650	29200	29200	29200	29200	0
200	20250324	182100	670585650	29200	29200	29200	29200	0
201	20250324	182000	670585650	29200	29200	29200	29200	0
202	20250324	181900	670585650	29200	29200	29200	29200	0
203	20250324	181800	670585650	29200	29200	29200	29200	0
204	20250324	181700	670585650	29200	29200	29200	29200	0
205	20250324	181600	670585650	29200	29200	29200	29200	0
206	20250324	181500	670585650	29200	29200	29200	29200	0
207	20250324	181400	670585650	29200	29200	29200	29200	0
208	20250324	181300	670585650	29200	29200	29200	29200	0
209	20250324	181200	670585650	29200	29200	29200	29200	0
210	20250324	181100	670585650	29200	29200	29200	29200	0
211	20250324	181000	670585650	29200	29200	29200	29200	0
212	20250324	180900	670585650	29200	29200	29200	29200	547
213	20250324	180800	670585650	29200	29200	29200	29200	0
214	20250324	180700	670585650	29200	29200	29200	29200	0
215	20250324	180600	670585650	29200	29200	29200	29200	0
216	20250324	180500	670585650	29200	29200	29200	29200	0
217	20250324	180400	670585650	29200	29200	29200	29200	0
218	20250324	180300	670585650	29200	29200	29200	29200	0
219	20250324	180200	670585650	29200	29200	29200	29200	0
220	20250324	180100	670585650	29200	29200	29200	29200	0
221	20250324	180000	670585650	29200	29200	29200	29200	0
222	20250324	175900	670585650	29200	29200	29200	29200	0
223	20250324	175800	670585650	29200	29200	29200	29200	0
224	20250324	175700	670585650	29200	29200	29200	29200	0
225	20250324	175600	670585650	29200	29200	29200	29200	0
226	20250324	175500	670585650	29200	29200	29200	29200	0
227	20250324	175400	670585650	29200	29200	29200	29200	0
228	20250324	175300	670585650	29200	29200	29200	29200	0
229	20250324	175200	670585650	29200	29200	29200	29200	0
230	20250324	175100	670585650	29200	29200	29200	29200	0
231	20250324	175000	670585650	29200	29200	29200	29200	0
232	20250324	174900	670585650	29200	29200	29200	29200	0
233	20250324	174800	670585650	29200	29200	29200	29200	0
234	20250324	174700	670585650	29200	29200	29200	29200	0
235	20250324	174600	670585650	29200	29200	29200	29200	0
236	20250324	174500	670585650	29200	29200	29200	29200	0
237	20250324	174400	670585650	29200	29200	29200	29200	0
238	20250324	174300	670585650	29200	29200	29200	29200	0
239	20250324	174200	670585650	29200	29200	29200	29200	0
240	20250324	174100	670585650	29200	29200	29200	29200	0
241	20250324	174000	670585650	29200	29200	29200	29200	0
242	20250324	173900	670585650	29200	29200	29200	29200	547
243	20250324	173800	670585650	29200	29200	29200	29200	0
244	20250324	173700	670585650	29200	29200	29200	29200	0
245	20250324	173600	670585650	29200	29200	29200	29200	0
246	20250324	173500	670585650	29200	29200	29200	29200	0
247	20250324	173400	670585650	29200	29200	29200	29200	0
248	20250324	173300	670585650	29200	29200	29200	29200	0
249	20250324	173200	670585650	29200	29200	29200	29200	0
250	20250324	173100	670585650	29200	29200	29200	29200	0
251	20250324	173000	670585650	29200	29200	29200	29200	0
252	20250324	172900	670585650	29200	29200	29200	29200	0
253	20250324	172800	670585650	29200	29200	29200	29200	0
254	20250324	172700	670585650	29200	29200	29200	29200	0
255	20250324	172600	670585650	29200	29200	29200	29200	0
256	20250324	172500	670585650	29200	29200	29200	29200	0
257	20250324	172400	670585650	29200	29200	29200	29200	0
258	20250324	172300	670585650	29200	29200	29200	29200	0
259	20250324	172200	670585650	29200	29200	29200	29200	0
260	20250324	172100	670585650	29200	29200	29200	29200	0
261	20250324	172000	670585650	29200	29200	29200	29200	0
262	20250324	171900	670585650	29200	29200	29200	29200	0
263	20250324	171800	670585650	29200	29200	29200	29200	0
264	20250324	171700	670585650	29200	29200	29200	29200	0
265	20250324	171600	670585650	29200	29200	29200	29200	0
266	20250324	171500	670585650	29200	29200	29200	29200	0
267	20250324	171400	670585650	29200	29200	29200	29200	0
268	20250324	171300	670585650	29200	29200	29200	29200	0
269	20250324	171200	670585650	29200	29200	29200	29200	0
270	20250324	171100	670585650	29200	29200	29200	29200	0
271	20250324	171000	670585650	29200	29200	29200	29200	0
272	20250324	170900	670585650	29200	29200	29200	29200	547
273	20250324	170800	670585650	29200	29200	29200	29200	0
274	20250324	170700	670585650	29200	29200	29200	29200	0
275	20250324	170600	670585650	29200	29200	29200	29200	0
276	20250324	170500	670585650	29200	29200	29200	29200	0
277	20250324	170400	670585650	29200	29200	29200	29200	0
278	20250324	170300	670585650	29200	29200	29200	29200	0
279	20250324	170200	670585650	29200	29200	29200	29200	0
280	20250324	170100	670585650	29200	29200	29200	29200	0
281	20250324	170000	670585650	29200	29200	29200	29200	0
282	20250324	165900	670585650	29200	29200	29200	29200	0
283	20250324	165800	670585650	29200	29200	29200	29200	0
284	20250324	165700	670585650	29200	29200	29200	29200	0
285	20250324	165600	670585650	29200	29200	29200	29200	0
286	20250324	165500	670585650	29200	29200	29200	29200	0
287	20250324	165400	670585650	29200	29200	29200	29200	0
288	20250324	165300	670585650	29200	29200	29200	29200	0
289	20250324	165200	670585650	29200	29200	29200	29200	0
290	20250324	165100	670585650	29200	29200	29200	29200	0
291	20250324	165000	670585650	29200	29200	29200	29200	0
292	20250324	164900	670585650	29200	29200	29200	29200	0
293	20250324	164800	670585650	29200	29200	29200	29200	0
294	20250324	164700	670585650	29200	29200	29200	29200	0
295	20250324	164600	670585650	29200	29200	29200	29200	0
296	20250324	164500	670585650	29200	29200	29200	29200	0
297	20250324	164400	670585650	29200	29200	29200	29200	0
298	20250324	164300	670585650	29200	29200	29200	29200	0
299	20250324	164200	670585650	29200	29200	29200	29200	0
300	20250324	164100	670585650	29200	29200	29200	29200	0
301	20250324	164000	670585650	29200	29200	29200	29200	0
302	20250324	163900	670585650	29200	29200	29200	29200	547
303	20250324	163800	670585650	29200	29200	29200	29200	0
304	20250324	163700	670585650	29200	29200	29200	29200	0
305	20250324	163600	670585650	29200	29200	29200	29200	0
306	20250324	163500	670585650	29200	29200	29200	29200	0
307	20250324	163400	670585650	29200	29200	29200	29200	0
308	20250324	163300	670585650	29200	29200	29200	29200	0
309	20250324	163200	670585650	29200	29200	29200	29200	0
310	20250324	163100	670585650	29200	29200	29200	29200	0
311	20250324	163000	670585650	29200	29200	29200	29200	0
312	20250324	162900	670585650	29200	29200	29200	29200	0
313	20250324	162800	670585650	29200	29200	29200	29200	0
314	20250324	162700	670585650	29200	29200	29200	29200	0
315	20250324	162600	670585650	29200	29200	29200	29200	0
316	20250324	162500	670585650	29200	29200	29200	29200	0
317	20250324	162400	670585650	29200	29200	29200	29200	0
318	20250324	162300	670585650	29200	29200	29200	29200	0
319	20250324	162200	670585650	29200	29200	29200	29200	0
320	20250324	162100	670585650	29200	29200	29200	29200	0
321	20250324	162000	670585650	29200	29200	29200	29200	0
322	20250324	161900	670585650	29200	29200	29200	29200	0
323	20250324	161800	670585650	29200	29200	29200	29200	0
324	20250324	161700	670585650	29200	29200	29200	29200	0
325	20250324	161600	670585650	29200	29200	29200	29200	0
326	20250324	161500	670585650	29200	29200	29200	29200	0
327	20250324	161400	670585650	29200	29200	29200	29200	0
328	20250324	161300	670585650	29200	29200	29200	29200	0
329	20250324	161200	670585650	29200	29200	29200	29200	0
330	20250324	161100	670585650	29200	29200	29200	29200	0
331	20250324	161000	670585650	29200	29200	29200	29200	0
332	20250324	160900	670585650	29200	29200	29200	29200	547
333	20250324	160800	670585650	29200	29200	29200	29200	0
334	20250324	160700	670585650	29200	29200	29200	29200	0
335	20250324	160600	670585650	29200	29200	29200	29200	0
336	20250324	160500	670585650	29200	29200	29200	29200	0
337	20250324	160400	670585650	29200	29200	29200	29200	0
338	20250324	160300	670585650	29200	29200	29200	29200	0
339	20250324	160200	670585650	29200	29200	29200	29200	0
340	20250324	160100	670585650	29200	29200	29200	29200	0
341	20250324	160000	670585650	29200	29200	29200	29200	0
342	20250324	155900	670585650	29200	29200	29200	29200	0
343	20250324	155800	670585650	29200	29200	29200	29200	0
344	20250324	155700	670585650	29200	29200	29200	29200	0
345	20250324	155600	670585650	29200	29200	29200	29200	0
346	20250324	155500	670585650	29200	29200	29200	29200	0
347	20250324	155400	670585650	29200	29200	29200	29200	0
348	20250324	155300	670585650	29200	29200	29200	29200	0
349	20250324	155200	670585650	29200	29200	29200	29200	0
350	20250324	155100	670585650	29200	29200	29200	29200	0
351	20250324	155000	670585650	29200	29200	29200	29200	0
352	20250324	154900	670585650	29200	29200	29200	29200	0
353	20250324	154800	670585650	29200	29200	29200	29200	0
354	20250324	154700	670585650	29200	29200	29200	29200	0
355	20250324	154600	670585650	29200	29200	29200	29200	0
356	20250324	154500	670585650	29200	29200	29200	29200	0
357	20250324	154400	670585650	29200	29200	29200	29200	0
358	20250324	154300	670585650	29200	29200	29200	29200	0
359	20250324	154200	670585650	29200	29200	29200	29200	0
360	20250324	154100	670585650	29200	29200	29200	29200	0
361	20250324	154000	670585650	29200	29200	29200	29200	0
362	20250324	153900	670585650	29200	29200	29200	29200	547
363	20250324	153800	670585650	29200	29200	29200	29200	0
364	20250324	153700	670585650	29200	29200	29200	29200	0
365	20250324	153600	670585650	29200	29200	29200	29200	0
366	20250324	153500	670585650	29200	29200	29200	29200	0
367	20250324	153400	670585650	29200	29200	29200	29200	0
368	20250324	153300	670585650	29200	29200	29200	29200	0
369	20250324	153200	670585650	29200	29200	29200	29200	0
370	20250324	153100	670585650	29200	29200	29200	29200	0
371	20250324	153000	670585650	29200	29200	29200	29200	547
372	20250324	152900	654613250	29400	29400	29400	29400	0
373	20250324	152800	654613250	29400	29400	29400	29400	0
374	20250324	152700	654613250	29400	29400	29400	29400	0
375	20250324	152600	654613250	29400	29400	29400	29400	0
376	20250324	152500	654613250	29400	29400	29400	29400	0
377	20250324	152400	654613250	29400	29400	29400	29400	0
378	20250324	152300	654613250	29400	29400	29400	29400	0
379	20250324	152200	654613250	29400	29400	29400	29400	0
380	20250324	152100	654613250	29400	29400	29400	29400	0
381	20250324	152000	654613250	29400	29400	29400	29400	0
382	20250324	151900	654613250	29400	29450	29450	29400	32
383	20250324	151800	653671500	29450	29450	29450	29450	41
384	20250324	151700	652464050	29450	29200	29450	29200	67
385	20250324	151600	650495150	29200	29200	29450	29200	129
386	20250324	151500	646718100	29450	29200	29450	29200	225
387	20250324	151400	640127300	29200	29400	29450	29200	158
388	20250324	151300	635500550	29200	29250	29550	29200	168
389	20250324	151200	630575500	29550	29250	29550	29200	245
390	20250324	151100	623392700	29250	29250	29550	29200	131
391	20250324	151000	619549200	29550	29300	29600	29250	213
392	20250324	150900	613298500	29300	29250	29600	29250	149
393	20250324	150800	608922600	29250	29250	29600	29250	258
394	20250324	150700	601333950	29600	29550	29600	29250	151
395	20250324	150600	596896450	29250	29250	29650	29250	130
396	20250324	150500	593081050	29450	29300	29450	29250	149
397	20250324	150400	588714375	29350	29300	29400	29300	27
398	20250324	150300	587922625	29300	29300	29300	29300	109
399	20250324	150200	584728925	29350	29350	29350	29350	0
400	20250324	150100	584728925	29350	29350	29350	29350	1
401	20250324	150000	584699575	29250	29250	29250	29250	12
402	20250324	145900	584348575	29250	29250	29350	29250	37
403	20250324	145800	583265825	29250	29250	29250	29250	15
404	20250324	145700	582827075	29250	29250	29350	29250	62
405	20250324	145600	581012675	29250	29250	29250	29250	15
406	20250324	145500	580573925	29250	29300	29300	29250	13
407	20250324	145400	580193625	29350	29250	29350	29200	46
408	20250324	145300	578848775	29350	29250	29350	29250	277
409	20250324	145200	570745225	29250	29250	29250	29250	16
410	20250324	145100	570277225	29250	29250	29400	29250	61
411	20250324	145000	568489775	29250	29250	29250	29250	44
412	20250324	144900	567202775	29300	29250	29300	29250	25
413	20250324	144800	566471225	29300	29300	29300	29300	8
414	20250324	144700	566236825	29300	29250	29300	29250	55
415	20250324	144600	564626175	29350	29250	29350	29250	18
416	20250324	144500	564099475	29300	29300	29300	29250	28
417	20250324	144400	563279925	29250	29250	29250	29250	45
418	20250324	144300	561963675	29250	29250	29250	29250	16
419	20250324	144200	561495675	29250	29250	29250	29250	30
420	20250324	144100	560618175	29250	29250	29300	29250	96
421	20250324	144000	557807625	29300	29250	29300	29250	367
422	20250324	143900	547072575	29250	29250	29250	29250	66
423	20250324	143800	545142075	29250	29250	29250	29250	45
424	20250324	143700	543825825	29250	29250	29250	29250	29
425	20250324	143600	542977575	29250	29250	29250	29250	29
426	20250324	143500	542129325	29250	29250	29300	29250	55
427	20250324	143400	540520075	29250	29250	29250	29250	32
428	20250324	143300	539584075	29300	29250	29300	29250	31
429	20250324	143200	538677275	29250	29250	29250	29250	15
430	20250324	143100	538238525	29250	29250	29250	29250	45
431	20250324	143000	536922275	29250	29250	29250	29250	30
432	20250324	142900	536044775	29250	29250	29250	29250	154
433	20250324	142800	531540275	29250	29250	29250	29250	46
434	20250324	142700	530194775	29250	29250	29250	29250	17
435	20250324	142600	529697525	29300	29250	29300	29250	48
436	20250324	142500	528291975	29250	29250	29300	29250	36
437	20250324	142400	527238875	29300	29250	29300	29250	45
438	20250324	142300	525921725	29250	29250	29250	29250	18
439	20250324	142200	525395225	29250	29250	29300	29250	85
440	20250324	142100	522906375	29300	29250	29300	29250	66
441	20250324	142000	520973975	29300	29350	29350	29300	39
442	20250324	141900	519830025	29250	29250	29350	29250	44
443	20250324	141800	518542425	29250	29250	29250	29250	27
444	20250324	141700	517752675	29250	29250	29250	29250	31
445	20250324	141600	516845925	29300	29250	29300	29250	45
446	20250324	141500	515529625	29250	29250	29250	29250	16
447	20250324	141400	515061625	29250	29250	29250	29250	29
448	20250324	141300	514213375	29250	29250	29250	29250	28
449	20250324	141200	513394375	29250	29300	29300	29250	37
450	20250324	141100	512311975	29300	29250	29300	29250	117
451	20250324	141000	508884625	29250	29250	29300	29250	31
452	20250324	140900	507977825	29250	29250	29250	29250	43
453	20250324	140800	506720075	29250	29250	29250	29250	16
454	20250324	140700	506252075	29350	29250	29350	29200	54
455	20250324	140600	504671675	29200	29200	29200	29200	33
456	20250324	140500	503708075	29200	29200	29200	29200	17
457	20250324	140400	503211675	29300	29300	29300	29200	103
458	20250324	140300	500195375	29300	29250	29300	29250	248
459	20250324	140200	492929775	29300	29300	29350	29200	2147
460	20250324	140100	430162275	29300	29300	29300	29300	54
461	20250324	140000	428580075	29300	29300	29400	29300	34
462	20250324	135900	427583775	29350	29300	29350	29300	28
463	20250324	135800	426762775	29300	29350	29400	29300	57
464	20250324	135700	425089675	29300	29325	29350	29300	98
465	20250324	135600	422214950	29300	29300	29300	29300	18
466	20250324	135500	421687550	29300	29350	29350	29300	118
467	20250324	135400	418225100	29300	29300	29300	29300	28
468	20250324	135300	417404700	29300	29350	29350	29300	48
469	20250324	135200	415998250	29300	29300	29300	29300	16
470	20250324	135100	415529450	29300	29300	29300	29300	17
471	20250324	135000	415031350	29300	29300	29400	29300	91
472	20250324	134900	412362450	29300	29300	29300	29300	29
473	20250324	134800	411512750	29300	29300	29300	29300	16
474	20250324	134700	411043950	29300	29350	29350	29300	29
475	20250324	134600	410194200	29350	29400	29400	29350	312
476	20250324	134500	401036750	29400	29450	29450	29400	1402
477	20250324	134400	359797050	29450	29500	29500	29450	132
478	20250324	134300	355903500	29500	29500	29500	29500	12
479	20250324	134200	355549500	29500	29500	29500	29500	114
480	20250324	134100	352186500	29500	29500	29500	29500	0
481	20250324	134000	352186500	29500	29500	29500	29500	1
482	20250324	133900	352157000	29500	29550	29600	29500	65
483	20250324	133800	350233350	29500	29500	29500	29500	0
484	20250324	133700	350233350	29500	29500	29500	29500	0
485	20250324	133600	350233350	29500	29500	29500	29500	42
486	20250324	133500	348994350	29500	29500	29500	29500	1
487	20250324	133400	348964850	29500	29500	29500	29500	1
488	20250324	133300	348935350	29550	29500	29550	29500	15
489	20250324	133200	348492600	29500	29500	29500	29500	25
490	20250324	133100	347755100	29550	29550	29550	29550	2
491	20250324	133000	347696000	29550	29550	29550	29550	9
492	20250324	132900	347430050	29450	29450	29450	29450	0
493	20250324	132800	347430050	29450	29450	29450	29450	2
494	20250324	132700	347371150	29450	29450	29550	29450	40
495	20250324	132600	346189450	29450	29450	29450	29450	0
496	20250324	132500	346189450	29450	29450	29450	29450	0
497	20250324	132400	346189450	29450	29450	29450	29450	2
498	20250324	132300	346130550	29500	29500	29500	29500	0
499	20250324	132200	346130550	29500	29500	29500	29500	0
500	20250324	132100	346130550	29500	29500	29500	29500	33
501	20250324	132000	345157050	29450	29450	29450	29450	0
502	20250324	131900	345157050	29450	29450	29450	29450	0
503	20250324	131800	345157050	29450	29450	29450	29450	0
504	20250324	131700	345157050	29450	29450	29450	29450	0
505	20250324	131600	345157050	29450	29450	29450	29450	1
506	20250324	131500	345127600	29450	29450	29450	29450	0
507	20250324	131400	345127600	29450	29450	29450	29450	0
508	20250324	131300	345127600	29450	29450	29450	29450	0
509	20250324	131200	345127600	29450	29450	29450	29450	0
510	20250324	131100	345127600	29450	29450	29450	29450	20
511	20250324	131000	344538600	29450	29450	29450	29450	0
512	20250324	130900	344538600	29450	29450	29450	29450	0
513	20250324	130800	344538600	29450	29450	29450	29450	1
514	20250324	130700	344509150	29450	29450	29450	29450	0
515	20250324	130600	344509150	29450	29450	29450	29450	1
516	20250324	130500	344479700	29450	29450	29450	29450	0
517	20250324	130400	344479700	29450	29450	29450	29450	0
518	20250324	130300	344479700	29450	29450	29450	29450	0
519	20250324	130200	344479700	29450	29450	29450	29450	0
520	20250324	130100	344479700	29450	29450	29450	29450	0
521	20250324	130000	344479700	29450	29550	29550	29450	26
522	20250324	125900	343712750	29450	29450	29450	29450	1
523	20250324	125800	343683300	29500	29500	29500	29500	0
524	20250324	125700	343683300	29500	29500	29500	29500	0
525	20250324	125600	343683300	29500	29500	29500	29500	108
526	20250324	125500	340497300	29400	29400	29400	29400	0
527	20250324	125400	340497300	29400	29400	29400	29400	0
528	20250324	125300	340497300	29400	29400	29400	29400	1
529	20250324	125200	340467900	29400	29400	29400	29400	1
530	20250324	125100	340438500	29450	29450	29450	29450	1
531	20250324	125000	340409050	29450	29450	29450	29450	4
532	20250324	124900	340291250	29450	29450	29450	29450	0
533	20250324	124800	340291250	29450	29450	29450	29450	0
534	20250324	124700	340291250	29450	29450	29450	29450	0
535	20250324	124600	340291250	29450	29450	29450	29450	10
536	20250324	124500	339996750	29450	29450	29450	29450	0
537	20250324	124400	339996750	29450	29450	29450	29450	0
538	20250324	124300	339996750	29450	29450	29450	29450	0
539	20250324	124200	339996750	29450	29450	29450	29450	1
540	20250324	124100	339967300	29450	29450	29450	29450	0
541	20250324	124000	339967300	29450	29450	29450	29450	0
542	20250324	123900	339967300	29450	29450	29450	29450	0
543	20250324	123800	339967300	29450	29450	29450	29450	141
544	20250324	123700	335814850	29400	29400	29400	29400	0
545	20250324	123600	335814850	29400	29400	29400	29400	1
546	20250324	123500	335785450	29450	29450	29450	29450	4
547	20250324	123400	335667650	29450	29450	29450	29450	0
548	20250324	123300	335667650	29450	29450	29450	29450	0
549	20250324	123200	335667650	29450	29450	29450	29450	30
550	20250324	123100	334784150	29400	29400	29400	29400	0
551	20250324	123000	334784150	29400	29400	29400	29400	1
552	20250324	122900	334754750	29450	29450	29450	29450	0
553	20250324	122800	334754750	29450	29450	29450	29450	2
554	20250324	122700	334695850	29400	29400	29400	29400	0
555	20250324	122600	334695850	29400	29400	29400	29400	71
556	20250324	122500	332608450	29400	29400	29400	29400	1
557	20250324	122400	332579050	29450	29450	29450	29450	10
558	20250324	122300	332284550	29400	29400	29400	29400	0
559	20250324	122200	332284550	29400	29400	29400	29400	0
560	20250324	122100	332284550	29400	29400	29400	29400	1
561	20250324	122000	332255150	29400	29400	29400	29400	14
562	20250324	121900	331843550	29450	29450	29450	29450	413
563	20250324	121800	319680700	29500	29500	29500	29500	0
564	20250324	121700	319680700	29500	29500	29500	29500	0
565	20250324	121600	319680700	29500	29500	29500	29500	0
566	20250324	121500	319680700	29500	29500	29500	29500	1
567	20250324	121400	319651200	29450	29450	29450	29450	0
568	20250324	121300	319651200	29450	29450	29450	29450	0
569	20250324	121200	319651200	29450	29450	29450	29450	21
570	20250324	121100	319032750	29500	29500	29500	29500	0
571	20250324	121000	319032750	29500	29500	29500	29500	7
572	20250324	120900	318826250	29500	29500	29500	29500	44
573	20250324	120800	317528250	29450	29450	29450	29450	0
574	20250324	120700	317528250	29450	29500	29500	29450	3
575	20250324	120600	317439800	29500	29500	29500	29500	0
576	20250324	120500	317439800	29500	29500	29500	29500	0
577	20250324	120400	317439800	29500	29450	29500	29450	53
578	20250324	120300	315877650	29450	29450	29450	29450	1
579	20250324	120200	315848200	29500	29500	29500	29500	0
580	20250324	120100	315848200	29500	29500	29500	29500	0
581	20250324	120000	315848200	29500	29500	29500	29500	0
582	20250324	115900	315848200	29500	29500	29500	29500	0
583	20250324	115800	315848200	29500	29500	29500	29500	1
584	20250324	115700	315818700	29450	29450	29450	29450	0
585	20250324	115600	315818700	29450	29450	29450	29450	0
586	20250324	115500	315818700	29450	29450	29450	29450	1
587	20250324	115400	315789250	29450	29450	29450	29450	1
588	20250324	115300	315759800	29450	29450	29450	29450	0
589	20250324	115200	315759800	29450	29450	29450	29450	0
590	20250324	115100	315759800	29450	29450	29450	29450	19
591	20250324	115000	315200250	29450	29450	29500	29450	462
592	20250324	114900	301572200	29450	29450	29450	29450	10
593	20250324	114800	301277700	29450	29500	29500	29450	22
594	20250324	114700	300628750	29500	29500	29500	29500	9
595	20250324	114600	300363250	29500	29500	29500	29500	0
596	20250324	114500	300363250	29500	29500	29500	29500	0
597	20250324	114400	300363250	29500	29500	29500	29500	0
598	20250324	114300	300363250	29500	29500	29500	29500	0
599	20250324	114200	300363250	29500	29500	29500	29500	2
600	20250324	114100	300304250	29450	29450	29450	29450	0
601	20250324	114000	300304250	29450	29500	29500	29450	51
602	20250324	113900	298799800	29450	29450	29450	29450	0
603	20250324	113800	298799800	29450	29450	29450	29450	0
604	20250324	113700	298799800	29450	29450	29450	29450	0
605	20250324	113600	298799800	29450	29450	29450	29450	0
606	20250324	113500	298799800	29450	29450	29450	29450	0
607	20250324	113400	298799800	29450	29450	29450	29450	0
608	20250324	113300	298799800	29450	29450	29450	29450	1
609	20250324	113200	298770350	29500	29500	29500	29500	8
610	20250324	113100	298534350	29500	29500	29500	29500	0
611	20250324	113000	298534350	29500	29500	29500	29500	186
612	20250324	112900	293047350	29500	29500	29500	29500	0
613	20250324	112800	293047350	29500	29500	29500	29500	14
614	20250324	112700	292634350	29500	29500	29500	29500	0
615	20250324	112600	292634350	29500	29500	29500	29500	14
616	20250324	112500	292221350	29400	29400	29400	29400	0
617	20250324	112400	292221350	29400	29450	29450	29400	10
618	20250324	112300	291927250	29450	29450	29450	29450	0
619	20250324	112200	291927250	29450	29450	29450	29450	0
620	20250324	112100	291927250	29450	29450	29450	29450	0
621	20250324	112000	291927250	29450	29450	29450	29450	0
622	20250324	111900	291927250	29450	29450	29450	29450	106
623	20250324	111800	288805550	29450	29450	29450	29450	1
624	20250324	111700	288776100	29450	29450	29450	29450	1
625	20250324	111600	288746650	29450	29450	29450	29450	3
626	20250324	111500	288658300	29500	29500	29500	29500	1
627	20250324	111400	288628800	29500	29500	29500	29500	0
628	20250324	111300	288628800	29500	29500	29500	29500	0
629	20250324	111200	288628800	29500	29500	29500	29500	24
630	20250324	111100	287920800	29600	29600	29600	29600	0
631	20250324	111000	287920800	29600	29600	29600	29600	0
632	20250324	110900	287920800	29600	29600	29600	29600	0
633	20250324	110800	287920800	29600	29600	29600	29600	4
634	20250324	110700	287802400	29600	29600	29600	29600	0
635	20250324	110600	287802400	29600	29600	29600	29600	0
636	20250324	110500	287802400	29600	29600	29600	29600	0
637	20250324	110400	287802400	29600	29600	29600	29600	1
638	20250324	110300	287772800	29550	29500	29550	29500	170
639	20250324	110200	282749750	29500	29500	29500	29500	0
640	20250324	110100	282749750	29500	29500	29500	29500	0
641	20250324	110000	282749750	29500	29500	29500	29500	0
642	20250324	105900	282749750	29500	29500	29500	29500	0
643	20250324	105800	282749750	29500	29500	29500	29500	0
644	20250324	105700	282749750	29500	29550	29550	29500	381
645	20250324	105600	271508300	29600	29650	29650	29600	93
646	20250324	105500	268753050	29700	29700	29700	29700	5
647	20250324	105400	268604550	29650	29650	29650	29650	13
648	20250324	105300	268219100	29700	29700	29700	29700	32
649	20250324	105200	267268700	29700	29700	29700	29700	0
650	20250324	105100	267268700	29700	29700	29700	29700	0
651	20250324	105000	267268700	29700	29700	29700	29700	2
652	20250324	104900	267209300	29700	29700	29700	29700	0
653	20250324	104800	267209300	29700	29700	29700	29700	0
654	20250324	104700	267209300	29700	29700	29700	29700	0
655	20250324	104600	267209300	29700	29700	29700	29700	0
656	20250324	104500	267209300	29700	29700	29700	29700	12
657	20250324	104400	266852900	29750	29750	29750	29750	8
658	20250324	104300	266614900	29800	29800	29800	29750	47
659	20250324	104200	265214450	29800	29800	29800	29800	0
660	20250324	104100	265214450	29800	29750	29800	29700	21
661	20250324	104000	264589400	29700	29900	29900	29700	333
662	20250324	103900	254691450	29750	29750	29750	29750	0
663	20250324	103800	254691450	29750	29800	29800	29750	228
664	20250324	103700	247901700	29950	29750	29950	29750	205
665	20250324	103600	241787000	29750	29750	29750	29750	2
666	20250324	103500	241727500	29750	29750	29750	29750	0
667	20250324	103400	241727500	29750	29750	29750	29750	0
668	20250324	103300	241727500	29750	29750	29750	29750	0
669	20250324	103200	241727500	29750	29700	29750	29700	21
670	20250324	103100	241103750	29700	29700	29700	29700	11
671	20250324	103000	240777050	29700	29700	29700	29700	2
672	20250324	102900	240717650	29750	29750	29750	29750	0
673	20250324	102800	240717650	29750	29750	29750	29750	0
674	20250324	102700	240717650	29750	29750	29750	29750	0
675	20250324	102600	240717650	29750	29750	29750	29750	0
676	20250324	102500	240717650	29750	29700	29750	29700	16
677	20250324	102400	240242400	29750	29800	29800	29750	13
678	20250324	102300	239855400	29750	29700	29750	29700	64
679	20250324	102200	237954050	29700	29700	29700	29700	2
680	20250324	102100	237894650	29700	29700	29700	29700	1
681	20250324	102000	237864950	29700	29700	29700	29700	0
682	20250324	101900	237864950	29700	29700	29700	29700	5
683	20250324	101800	237716450	29650	29650	29650	29650	0
684	20250324	101700	237716450	29650	29650	29650	29600	22
685	20250324	101600	237064200	29600	29600	29600	29600	0
686	20250324	101500	237064200	29600	29600	29600	29600	0
687	20250324	101400	237064200	29600	29700	29700	29600	7
688	20250324	101300	236856500	29700	29700	29700	29700	0
689	20250324	101200	236856500	29700	29700	29700	29700	0
690	20250324	101100	236856500	29700	29700	29700	29700	2
691	20250324	101000	236797100	29550	29550	29550	29550	0
692	20250324	100900	236797100	29550	29650	29650	29550	35
693	20250324	100800	235759450	29650	29650	29650	29650	0
694	20250324	100700	235759450	29650	29650	29650	29650	0
695	20250324	100600	235759450	29650	29650	29650	29650	23
696	20250324	100500	235077500	29650	29650	29650	29650	0
697	20250324	100400	235077500	29650	29650	29650	29650	0
698	20250324	100300	235077500	29650	29650	29650	29650	0
699	20250324	100200	235077500	29650	29650	29650	29650	9
700	20250324	100100	234810650	29650	29650	29650	29650	51
701	20250324	100000	233298500	29600	29650	29650	29600	34
702	20250324	095900	232292050	29600	29650	29650	29600	35
703	20250324	095800	231255800	29600	29600	29600	29600	128
704	20250324	095700	227467000	29650	29650	29650	29650	7
705	20250324	095600	227259450	29600	29600	29600	29600	5
706	20250324	095500	227111450	29600	29600	29600	29600	35
707	20250324	095400	226075450	29550	29500	29550	29500	62
708	20250324	095300	224245100	29500	29500	29500	29500	1
709	20250324	095200	224215600	29400	29400	29400	29400	0
710	20250324	095100	224215600	29400	29550	29550	29400	24
711	20250324	095000	223509850	29500	29450	29500	29450	109
712	20250324	094900	220299750	29450	29450	29450	29450	42
713	20250324	094800	219062850	29450	29400	29550	29400	21
714	20250324	094700	218444950	29400	29400	29400	29400	0
715	20250324	094600	218444950	29400	29550	29550	29400	16
716	20250324	094500	217974400	29450	29450	29450	29450	4
717	20250324	094400	217856600	29400	29500	29500	29400	17
718	20250324	094300	217356500	29500	29500	29500	29500	455
719	20250324	094200	203934000	29500	29300	29500	29300	711
720	20250324	094100	182965300	29350	29400	29400	29350	599
721	20250324	094000	165367300	29500	29500	29500	29500	0
722	20250324	093900	165367300	29500	29500	29500	29500	0
723	20250324	093800	165367300	29500	29500	29500	29500	20
724	20250324	093700	164777300	29500	29500	29500	29500	0
725	20250324	093600	164777300	29500	29500	29500	29500	6
726	20250324	093500	164600300	29450	29450	29450	29400	283
727	20250324	093400	156277450	29550	29550	29550	29550	0
728	20250324	093300	156277450	29550	29550	29550	29550	1
729	20250324	093200	156247900	29450	29450	29450	29450	0
730	20250324	093100	156247900	29450	29550	29550	29450	197
731	20250324	093000	150426650	29550	29550	29550	29500	92
732	20250324	092900	147708250	29500	29500	29500	29500	25
733	20250324	092800	146970750	29500	29500	29500	29500	0
734	20250324	092700	146970750	29500	29450	29500	29400	74
735	20250324	092600	144793750	29500	29500	29500	29500	37
736	20250324	092500	143702250	29500	29500	29550	29500	24
737	20250324	092400	142994200	29450	29450	29450	29450	20
738	20250324	092300	142405200	29450	29450	29450	29450	12
739	20250324	092200	142051800	29550	29500	29550	29500	34
740	20250324	092100	141047200	29450	29400	29450	29400	28
741	20250324	092000	140223100	29400	29450	29450	29400	17
742	20250324	091900	139723200	29550	29450	29550	29350	45
743	20250324	091800	138397550	29450	29450	30500	29400	1514
744	20250324	091700	93298100	29450	29450	29450	29450	7
745	20250324	091600	93091950	29450	29450	29450	29450	72
746	20250324	091500	90971550	29450	29450	29450	29450	15
747	20250324	091400	90529800	29400	29450	29450	29400	98
748	20250324	091300	87646250	29500	29500	29500	29500	1
749	20250324	091200	87616750	29450	29450	29450	29450	69
750	20250324	091100	85584700	29350	29350	29350	29350	216
751	20250324	091000	79245100	29350	29400	29400	29350	38
752	20250324	090900	78128100	29400	29400	29400	29400	10
753	20250324	090800	77834100	29400	29500	29500	29400	35
754	20250324	090700	76804400	29500	29400	29500	29400	78
755	20250324	090600	74510000	29350	29400	29400	29350	119
756	20250324	090500	71014250	29350	29550	29550	29350	28
757	20250324	090400	70191050	29550	29500	29550	29500	50
758	20250324	090300	68716000	29400	29500	29500	29400	453
759	20250324	090200	55366400	29550	29550	29550	29550	1
760	20250324	090100	55336850	29750	29800	29800	29500	962
761	20250324	090000	26845900	29950	29650	29950	29650	905