KissMeData/360070/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	212300	1162600625	27050	27050	27050	27050	1394
3	20250328	212200	1162600625	27050	27050	27050	27050	0
4	20250328	212100	1162600625	27050	27050	27050	27050	0
5	20250328	212000	1162600625	27050	27050	27050	27050	0
6	20250328	211900	1162600625	27050	27050	27050	27050	0
7	20250328	211800	1162600625	27050	27050	27050	27050	0
8	20250328	211700	1162600625	27050	27050	27050	27050	0
9	20250328	211600	1162600625	27050	27050	27050	27050	0
10	20250328	211500	1162600625	27050	27050	27050	27050	0
11	20250328	211400	1162600625	27050	27050	27050	27050	0
12	20250328	211300	1162600625	27050	27050	27050	27050	0
13	20250328	211200	1162600625	27050	27050	27050	27050	0
14	20250328	211100	1162600625	27050	27050	27050	27050	0
15	20250328	211000	1162600625	27050	27050	27050	27050	0
16	20250328	210900	1162600625	27050	27050	27050	27050	0
17	20250328	210800	1162600625	27050	27050	27050	27050	0
18	20250328	210700	1162600625	27050	27050	27050	27050	0
19	20250328	210600	1162600625	27050	27050	27050	27050	0
20	20250328	210500	1162600625	27050	27050	27050	27050	0
21	20250328	210400	1162600625	27050	27050	27050	27050	0
22	20250328	210300	1162600625	27050	27050	27050	27050	0
23	20250328	210200	1162600625	27050	27050	27050	27050	0
24	20250328	210100	1162600625	27050	27050	27050	27050	0
25	20250328	210000	1162600625	27050	27050	27050	27050	0
26	20250328	205900	1162600625	27050	27050	27050	27050	0
27	20250328	205800	1162600625	27050	27050	27050	27050	0
28	20250328	205700	1162600625	27050	27050	27050	27050	0
29	20250328	205600	1162600625	27050	27050	27050	27050	0
30	20250328	205500	1162600625	27050	27050	27050	27050	0
31	20250328	205400	1162600625	27050	27050	27050	27050	0
32	20250328	205300	1162600625	27050	27050	27050	27050	1394
33	20250328	205200	1162600625	27050	27050	27050	27050	0
34	20250328	205100	1162600625	27050	27050	27050	27050	0
35	20250328	205000	1162600625	27050	27050	27050	27050	0
36	20250328	204900	1162600625	27050	27050	27050	27050	0
37	20250328	204800	1162600625	27050	27050	27050	27050	0
38	20250328	204700	1162600625	27050	27050	27050	27050	0
39	20250328	204600	1162600625	27050	27050	27050	27050	0
40	20250328	204500	1162600625	27050	27050	27050	27050	0
41	20250328	204400	1162600625	27050	27050	27050	27050	0
42	20250328	204300	1162600625	27050	27050	27050	27050	0
43	20250328	204200	1162600625	27050	27050	27050	27050	0
44	20250328	204100	1162600625	27050	27050	27050	27050	0
45	20250328	204000	1162600625	27050	27050	27050	27050	0
46	20250328	203900	1162600625	27050	27050	27050	27050	0
47	20250328	203800	1162600625	27050	27050	27050	27050	0
48	20250328	203700	1162600625	27050	27050	27050	27050	0
49	20250328	203600	1162600625	27050	27050	27050	27050	0
50	20250328	203500	1162600625	27050	27050	27050	27050	0
51	20250328	203400	1162600625	27050	27050	27050	27050	0
52	20250328	203300	1162600625	27050	27050	27050	27050	0
53	20250328	203200	1162600625	27050	27050	27050	27050	0
54	20250328	203100	1162600625	27050	27050	27050	27050	0
55	20250328	203000	1162600625	27050	27050	27050	27050	0
56	20250328	202900	1162600625	27050	27050	27050	27050	0
57	20250328	202800	1162600625	27050	27050	27050	27050	0
58	20250328	202700	1162600625	27050	27050	27050	27050	0
59	20250328	202600	1162600625	27050	27050	27050	27050	0
60	20250328	202500	1162600625	27050	27050	27050	27050	0
61	20250328	202400	1162600625	27050	27050	27050	27050	0
62	20250328	202300	1162600625	27050	27050	27050	27050	1394
63	20250328	202200	1162600625	27050	27050	27050	27050	0
64	20250328	202100	1162600625	27050	27050	27050	27050	0
65	20250328	202000	1162600625	27050	27050	27050	27050	0
66	20250328	201900	1162600625	27050	27050	27050	27050	0
67	20250328	201800	1162600625	27050	27050	27050	27050	0
68	20250328	201700	1162600625	27050	27050	27050	27050	0
69	20250328	201600	1162600625	27050	27050	27050	27050	0
70	20250328	201500	1162600625	27050	27050	27050	27050	0
71	20250328	201400	1162600625	27050	27050	27050	27050	0
72	20250328	201300	1162600625	27050	27050	27050	27050	0
73	20250328	201200	1162600625	27050	27050	27050	27050	0
74	20250328	201100	1162600625	27050	27050	27050	27050	0
75	20250328	201000	1162600625	27050	27050	27050	27050	0
76	20250328	200900	1162600625	27050	27050	27050	27050	0
77	20250328	200800	1162600625	27050	27050	27050	27050	0
78	20250328	200700	1162600625	27050	27050	27050	27050	0
79	20250328	200600	1162600625	27050	27050	27050	27050	0
80	20250328	200500	1162600625	27050	27050	27050	27050	0
81	20250328	200400	1162600625	27050	27050	27050	27050	0
82	20250328	200300	1162600625	27050	27050	27050	27050	0
83	20250328	200200	1162600625	27050	27050	27050	27050	0
84	20250328	200100	1162600625	27050	27050	27050	27050	0
85	20250328	200000	1162600625	27050	27050	27050	27050	0
86	20250328	195900	1162600625	27050	27050	27050	27050	0
87	20250328	195800	1162600625	27050	27050	27050	27050	0
88	20250328	195700	1162600625	27050	27050	27050	27050	0
89	20250328	195600	1162600625	27050	27050	27050	27050	0
90	20250328	195500	1162600625	27050	27050	27050	27050	0
91	20250328	195400	1162600625	27050	27050	27050	27050	0
92	20250328	195300	1162600625	27050	27050	27050	27050	1394
93	20250328	195200	1162600625	27050	27050	27050	27050	0
94	20250328	195100	1162600625	27050	27050	27050	27050	0
95	20250328	195000	1162600625	27050	27050	27050	27050	0
96	20250328	194900	1162600625	27050	27050	27050	27050	0
97	20250328	194800	1162600625	27050	27050	27050	27050	0
98	20250328	194700	1162600625	27050	27050	27050	27050	0
99	20250328	194600	1162600625	27050	27050	27050	27050	0
100	20250328	194500	1162600625	27050	27050	27050	27050	0
101	20250328	194400	1162600625	27050	27050	27050	27050	0
102	20250328	194300	1162600625	27050	27050	27050	27050	0
103	20250328	194200	1162600625	27050	27050	27050	27050	0
104	20250328	194100	1162600625	27050	27050	27050	27050	0
105	20250328	194000	1162600625	27050	27050	27050	27050	0
106	20250328	193900	1162600625	27050	27050	27050	27050	0
107	20250328	193800	1162600625	27050	27050	27050	27050	0
108	20250328	193700	1162600625	27050	27050	27050	27050	0
109	20250328	193600	1162600625	27050	27050	27050	27050	0
110	20250328	193500	1162600625	27050	27050	27050	27050	0
111	20250328	193400	1162600625	27050	27050	27050	27050	0
112	20250328	193300	1162600625	27050	27050	27050	27050	0
113	20250328	193200	1162600625	27050	27050	27050	27050	0
114	20250328	193100	1162600625	27050	27050	27050	27050	0
115	20250328	193000	1162600625	27050	27050	27050	27050	0
116	20250328	192900	1162600625	27050	27050	27050	27050	0
117	20250328	192800	1162600625	27050	27050	27050	27050	0
118	20250328	192700	1162600625	27050	27050	27050	27050	0
119	20250328	192600	1162600625	27050	27050	27050	27050	0
120	20250328	192500	1162600625	27050	27050	27050	27050	0
121	20250328	192400	1162600625	27050	27050	27050	27050	0
122	20250328	192300	1162600625	27050	27050	27050	27050	1394
123	20250328	192200	1162600625	27050	27050	27050	27050	0
124	20250328	192100	1162600625	27050	27050	27050	27050	0
125	20250328	192000	1162600625	27050	27050	27050	27050	0
126	20250328	191900	1162600625	27050	27050	27050	27050	0
127	20250328	191800	1162600625	27050	27050	27050	27050	0
128	20250328	191700	1162600625	27050	27050	27050	27050	0
129	20250328	191600	1162600625	27050	27050	27050	27050	0
130	20250328	191500	1162600625	27050	27050	27050	27050	0
131	20250328	191400	1162600625	27050	27050	27050	27050	0
132	20250328	191300	1162600625	27050	27050	27050	27050	0
133	20250328	191200	1162600625	27050	27050	27050	27050	0
134	20250328	191100	1162600625	27050	27050	27050	27050	0
135	20250328	191000	1162600625	27050	27050	27050	27050	0
136	20250328	190900	1162600625	27050	27050	27050	27050	0
137	20250328	190800	1162600625	27050	27050	27050	27050	0
138	20250328	190700	1162600625	27050	27050	27050	27050	0
139	20250328	190600	1162600625	27050	27050	27050	27050	0
140	20250328	190500	1162600625	27050	27050	27050	27050	0
141	20250328	190400	1162600625	27050	27050	27050	27050	0
142	20250328	190300	1162600625	27050	27050	27050	27050	0
143	20250328	190200	1162600625	27050	27050	27050	27050	0
144	20250328	190100	1162600625	27050	27050	27050	27050	0
145	20250328	190000	1162600625	27050	27050	27050	27050	0
146	20250328	185900	1162600625	27050	27050	27050	27050	0
147	20250328	185800	1162600625	27050	27050	27050	27050	0
148	20250328	185700	1162600625	27050	27050	27050	27050	0
149	20250328	185600	1162600625	27050	27050	27050	27050	0
150	20250328	185500	1162600625	27050	27050	27050	27050	0
151	20250328	185400	1162600625	27050	27050	27050	27050	0
152	20250328	185300	1162600625	27050	27050	27050	27050	1394
153	20250328	185200	1162600625	27050	27050	27050	27050	0
154	20250328	185100	1162600625	27050	27050	27050	27050	0
155	20250328	185000	1162600625	27050	27050	27050	27050	0
156	20250328	184900	1162600625	27050	27050	27050	27050	0
157	20250328	184800	1162600625	27050	27050	27050	27050	0
158	20250328	184700	1162600625	27050	27050	27050	27050	0
159	20250328	184600	1162600625	27050	27050	27050	27050	0
160	20250328	184500	1162600625	27050	27050	27050	27050	0
161	20250328	184400	1162600625	27050	27050	27050	27050	0
162	20250328	184300	1162600625	27050	27050	27050	27050	0
163	20250328	184200	1162600625	27050	27050	27050	27050	0
164	20250328	184100	1162600625	27050	27050	27050	27050	0
165	20250328	184000	1162600625	27050	27050	27050	27050	0
166	20250328	183900	1162600625	27050	27050	27050	27050	0
167	20250328	183800	1162600625	27050	27050	27050	27050	0
168	20250328	183700	1162600625	27050	27050	27050	27050	0
169	20250328	183600	1162600625	27050	27050	27050	27050	0
170	20250328	183500	1162600625	27050	27050	27050	27050	0
171	20250328	183400	1162600625	27050	27050	27050	27050	0
172	20250328	183300	1162600625	27050	27050	27050	27050	0
173	20250328	183200	1162600625	27050	27050	27050	27050	0
174	20250328	183100	1162600625	27050	27050	27050	27050	0
175	20250328	183000	1162600625	27050	27050	27050	27050	0
176	20250328	182900	1162600625	27050	27050	27050	27050	0
177	20250328	182800	1162600625	27050	27050	27050	27050	0
178	20250328	182700	1162600625	27050	27050	27050	27050	0
179	20250328	182600	1162600625	27050	27050	27050	27050	0
180	20250328	182500	1162600625	27050	27050	27050	27050	0
181	20250328	182400	1162600625	27050	27050	27050	27050	0
182	20250328	182300	1162600625	27050	27050	27050	27050	1394
183	20250328	182200	1162600625	27050	27050	27050	27050	0
184	20250328	182100	1162600625	27050	27050	27050	27050	0
185	20250328	182000	1162600625	27050	27050	27050	27050	0
186	20250328	181900	1162600625	27050	27050	27050	27050	0
187	20250328	181800	1162600625	27050	27050	27050	27050	0
188	20250328	181700	1162600625	27050	27050	27050	27050	0
189	20250328	181600	1162600625	27050	27050	27050	27050	0
190	20250328	181500	1162600625	27050	27050	27050	27050	0
191	20250328	181400	1162600625	27050	27050	27050	27050	0
192	20250328	181300	1162600625	27050	27050	27050	27050	0
193	20250328	181200	1162600625	27050	27050	27050	27050	0
194	20250328	181100	1162600625	27050	27050	27050	27050	0
195	20250328	181000	1162600625	27050	27050	27050	27050	0
196	20250328	180900	1162600625	27050	27050	27050	27050	0
197	20250328	180800	1162600625	27050	27050	27050	27050	0
198	20250328	180700	1162600625	27050	27050	27050	27050	0
199	20250328	180600	1162600625	27050	27050	27050	27050	0
200	20250328	180500	1162600625	27050	27050	27050	27050	0
201	20250328	180400	1162600625	27050	27050	27050	27050	0
202	20250328	180300	1162600625	27050	27050	27050	27050	0
203	20250328	180200	1162600625	27050	27050	27050	27050	0
204	20250328	180100	1162600625	27050	27050	27050	27050	0
205	20250328	180000	1162600625	27050	27050	27050	27050	0
206	20250328	175900	1162600625	27050	27050	27050	27050	0
207	20250328	175800	1162600625	27050	27050	27050	27050	0
208	20250328	175700	1162600625	27050	27050	27050	27050	0
209	20250328	175600	1162600625	27050	27050	27050	27050	0
210	20250328	175500	1162600625	27050	27050	27050	27050	0
211	20250328	175400	1162600625	27050	27050	27050	27050	0
212	20250328	175300	1162600625	27050	27050	27050	27050	1394
213	20250328	175200	1162600625	27050	27050	27050	27050	0
214	20250328	175100	1162600625	27050	27050	27050	27050	0
215	20250328	175000	1162600625	27050	27050	27050	27050	0
216	20250328	174900	1162600625	27050	27050	27050	27050	0
217	20250328	174800	1162600625	27050	27050	27050	27050	0
218	20250328	174700	1162600625	27050	27050	27050	27050	0
219	20250328	174600	1162600625	27050	27050	27050	27050	0
220	20250328	174500	1162600625	27050	27050	27050	27050	0
221	20250328	174400	1162600625	27050	27050	27050	27050	0
222	20250328	174300	1162600625	27050	27050	27050	27050	0
223	20250328	174200	1162600625	27050	27050	27050	27050	0
224	20250328	174100	1162600625	27050	27050	27050	27050	0
225	20250328	174000	1162600625	27050	27050	27050	27050	0
226	20250328	173900	1162600625	27050	27050	27050	27050	0
227	20250328	173800	1162600625	27050	27050	27050	27050	0
228	20250328	173700	1162600625	27050	27050	27050	27050	0
229	20250328	173600	1162600625	27050	27050	27050	27050	0
230	20250328	173500	1162600625	27050	27050	27050	27050	0
231	20250328	173400	1162600625	27050	27050	27050	27050	0
232	20250328	173300	1162600625	27050	27050	27050	27050	0
233	20250328	173200	1162600625	27050	27050	27050	27050	0
234	20250328	173100	1162600625	27050	27050	27050	27050	0
235	20250328	173000	1162600625	27050	27050	27050	27050	0
236	20250328	172900	1162600625	27050	27050	27050	27050	0
237	20250328	172800	1162600625	27050	27050	27050	27050	0
238	20250328	172700	1162600625	27050	27050	27050	27050	0
239	20250328	172600	1162600625	27050	27050	27050	27050	0
240	20250328	172500	1162600625	27050	27050	27050	27050	0
241	20250328	172400	1162600625	27050	27050	27050	27050	0
242	20250328	172300	1162600625	27050	27050	27050	27050	1394
243	20250328	172200	1162600625	27050	27050	27050	27050	0
244	20250328	172100	1162600625	27050	27050	27050	27050	0
245	20250328	172000	1162600625	27050	27050	27050	27050	0
246	20250328	171900	1162600625	27050	27050	27050	27050	0
247	20250328	171800	1162600625	27050	27050	27050	27050	0
248	20250328	171700	1162600625	27050	27050	27050	27050	0
249	20250328	171600	1162600625	27050	27050	27050	27050	0
250	20250328	171500	1162600625	27050	27050	27050	27050	0
251	20250328	171400	1162600625	27050	27050	27050	27050	0
252	20250328	171300	1162600625	27050	27050	27050	27050	0
253	20250328	171200	1162600625	27050	27050	27050	27050	0
254	20250328	171100	1162600625	27050	27050	27050	27050	0
255	20250328	171000	1162600625	27050	27050	27050	27050	0
256	20250328	170900	1162600625	27050	27050	27050	27050	0
257	20250328	170800	1162600625	27050	27050	27050	27050	0
258	20250328	170700	1162600625	27050	27050	27050	27050	0
259	20250328	170600	1162600625	27050	27050	27050	27050	0
260	20250328	170500	1162600625	27050	27050	27050	27050	0
261	20250328	170400	1162600625	27050	27050	27050	27050	0
262	20250328	170300	1162600625	27050	27050	27050	27050	0
263	20250328	170200	1162600625	27050	27050	27050	27050	0
264	20250328	170100	1162600625	27050	27050	27050	27050	0
265	20250328	170000	1162600625	27050	27050	27050	27050	0
266	20250328	165900	1162600625	27050	27050	27050	27050	0
267	20250328	165800	1162600625	27050	27050	27050	27050	0
268	20250328	165700	1162600625	27050	27050	27050	27050	0
269	20250328	165600	1162600625	27050	27050	27050	27050	0
270	20250328	165500	1162600625	27050	27050	27050	27050	0
271	20250328	165400	1162600625	27050	27050	27050	27050	0
272	20250328	165300	1162600625	27050	27050	27050	27050	1394
273	20250328	165200	1162600625	27050	27050	27050	27050	0
274	20250328	165100	1162600625	27050	27050	27050	27050	0
275	20250328	165000	1162600625	27050	27050	27050	27050	0
276	20250328	164900	1162600625	27050	27050	27050	27050	0
277	20250328	164800	1162600625	27050	27050	27050	27050	0
278	20250328	164700	1162600625	27050	27050	27050	27050	0
279	20250328	164600	1162600625	27050	27050	27050	27050	0
280	20250328	164500	1162600625	27050	27050	27050	27050	0
281	20250328	164400	1162600625	27050	27050	27050	27050	0
282	20250328	164300	1162600625	27050	27050	27050	27050	0
283	20250328	164200	1162600625	27050	27050	27050	27050	0
284	20250328	164100	1162600625	27050	27050	27050	27050	0
285	20250328	164000	1162600625	27050	27050	27050	27050	0
286	20250328	163900	1162600625	27050	27050	27050	27050	0
287	20250328	163800	1162600625	27050	27050	27050	27050	0
288	20250328	163700	1162600625	27050	27050	27050	27050	0
289	20250328	163600	1162600625	27050	27050	27050	27050	0
290	20250328	163500	1162600625	27050	27050	27050	27050	0
291	20250328	163400	1162600625	27050	27050	27050	27050	0
292	20250328	163300	1162600625	27050	27050	27050	27050	0
293	20250328	163200	1162600625	27050	27050	27050	27050	0
294	20250328	163100	1162600625	27050	27050	27050	27050	0
295	20250328	163000	1162600625	27050	27050	27050	27050	0
296	20250328	162900	1162600625	27050	27050	27050	27050	0
297	20250328	162800	1162600625	27050	27050	27050	27050	0
298	20250328	162700	1162600625	27050	27050	27050	27050	0
299	20250328	162600	1162600625	27050	27050	27050	27050	0
300	20250328	162500	1162600625	27050	27050	27050	27050	0
301	20250328	162400	1162600625	27050	27050	27050	27050	0
302	20250328	162300	1162600625	27050	27050	27050	27050	1394
303	20250328	162200	1162600625	27050	27050	27050	27050	0
304	20250328	162100	1162600625	27050	27050	27050	27050	0
305	20250328	162000	1162600625	27050	27050	27050	27050	0
306	20250328	161900	1162600625	27050	27050	27050	27050	0
307	20250328	161800	1162600625	27050	27050	27050	27050	0
308	20250328	161700	1162600625	27050	27050	27050	27050	0
309	20250328	161600	1162600625	27050	27050	27050	27050	0
310	20250328	161500	1162600625	27050	27050	27050	27050	0
311	20250328	161400	1162600625	27050	27050	27050	27050	0
312	20250328	161300	1162600625	27050	27050	27050	27050	0
313	20250328	161200	1162600625	27050	27050	27050	27050	0
314	20250328	161100	1162600625	27050	27050	27050	27050	0
315	20250328	161000	1162600625	27050	27050	27050	27050	0
316	20250328	160900	1162600625	27050	27050	27050	27050	0
317	20250328	160800	1162600625	27050	27050	27050	27050	0
318	20250328	160700	1162600625	27050	27050	27050	27050	0
319	20250328	160600	1162600625	27050	27050	27050	27050	0
320	20250328	160500	1162600625	27050	27050	27050	27050	0
321	20250328	160400	1162600625	27050	27050	27050	27050	0
322	20250328	160300	1162600625	27050	27050	27050	27050	0
323	20250328	160200	1162600625	27050	27050	27050	27050	0
324	20250328	160100	1162600625	27050	27050	27050	27050	0
325	20250328	160000	1162600625	27050	27050	27050	27050	0
326	20250328	155900	1162600625	27050	27050	27050	27050	0
327	20250328	155800	1162600625	27050	27050	27050	27050	0
328	20250328	155700	1162600625	27050	27050	27050	27050	0
329	20250328	155600	1162600625	27050	27050	27050	27050	0
330	20250328	155500	1162600625	27050	27050	27050	27050	0
331	20250328	155400	1162600625	27050	27050	27050	27050	0
332	20250328	155300	1162600625	27050	27050	27050	27050	1394
333	20250328	155200	1162600625	27050	27050	27050	27050	0
334	20250328	155100	1162600625	27050	27050	27050	27050	0
335	20250328	155000	1162600625	27050	27050	27050	27050	0
336	20250328	154900	1162600625	27050	27050	27050	27050	0
337	20250328	154800	1162600625	27050	27050	27050	27050	0
338	20250328	154700	1162600625	27050	27050	27050	27050	0
339	20250328	154600	1162600625	27050	27050	27050	27050	0
340	20250328	154500	1162600625	27050	27050	27050	27050	0
341	20250328	154400	1162600625	27050	27050	27050	27050	0
342	20250328	154300	1162600625	27050	27050	27050	27050	0
343	20250328	154200	1162600625	27050	27050	27050	27050	0
344	20250328	154100	1162600625	27050	27050	27050	27050	0
345	20250328	154000	1162600625	27050	27050	27050	27050	0
346	20250328	153900	1162600625	27050	27050	27050	27050	0
347	20250328	153800	1162600625	27050	27050	27050	27050	0
348	20250328	153700	1162600625	27050	27050	27050	27050	0
349	20250328	153600	1162600625	27050	27050	27050	27050	0
350	20250328	153500	1162600625	27050	27050	27050	27050	0
351	20250328	153400	1162600625	27050	27050	27050	27050	0
352	20250328	153300	1162600625	27050	27050	27050	27050	0
353	20250328	153200	1162600625	27050	27050	27050	27050	0
354	20250328	153100	1162600625	27050	27050	27050	27050	0
355	20250328	153000	1162600625	27050	27050	27050	27050	1394
356	20250328	152900	1124892925	27250	27250	27250	27250	0
357	20250328	152800	1124892925	27250	27250	27250	27250	0
358	20250328	152700	1124892925	27250	27250	27250	27250	0
359	20250328	152600	1124892925	27250	27250	27250	27250	0
360	20250328	152500	1124892925	27250	27250	27250	27250	0
361	20250328	152400	1124892925	27250	27250	27250	27250	0
362	20250328	152300	1124892925	27250	27250	27250	27250	0
363	20250328	152200	1124892925	27250	27250	27250	27250	0
364	20250328	152100	1124892925	27250	27250	27250	27250	0
365	20250328	152000	1124892925	27250	27250	27250	27250	0
366	20250328	151900	1124892925	27250	27250	27250	27150	60
367	20250328	151800	1123258325	27250	27100	27250	27100	90
368	20250328	151700	1120819175	27100	27100	27100	27100	7
369	20250328	151600	1120629475	27100	27100	27100	27100	1
370	20250328	151500	1120602375	27100	27000	27100	27000	197
371	20250328	151400	1115283275	27000	27050	27050	27000	246
372	20250328	151300	1108635175	27050	27000	27050	27000	149
373	20250328	151200	1104611225	27000	27000	27000	27000	24
374	20250328	151100	1103963225	27000	27000	27050	27000	434
375	20250328	151000	1092244975	27000	27000	27000	27000	636
376	20250328	150900	1075072975	27000	27050	27050	27000	168
377	20250328	150800	1070536825	27050	27050	27050	27050	29
378	20250328	150700	1069752375	27050	27025	27050	27000	11
379	20250328	150600	1069455300	27025	27050	27050	27025	6
380	20250328	150500	1069293025	27050	27050	27050	27050	0
381	20250328	150400	1069293025	27050	27050	27050	27050	12
382	20250328	150300	1068968425	27050	27050	27050	27050	0
383	20250328	150200	1068968425	27050	27000	27050	27000	3
384	20250328	150100	1068887325	27050	27050	27050	27050	0
385	20250328	150000	1068887325	27050	27050	27050	27050	1
386	20250328	145900	1068860275	27000	27000	27000	27000	7
387	20250328	145800	1068671275	26950	26950	26950	26950	1
388	20250328	145700	1068644325	26950	27000	27000	26950	188
389	20250328	145600	1063575125	27000	26950	27000	26950	100
390	20250328	145500	1060877625	27000	27000	27000	27000	36
391	20250328	145400	1059905625	26950	26950	26950	26950	136
392	20250328	145300	1056240425	27000	27000	27000	27000	0
393	20250328	145200	1056240425	27000	27000	27000	27000	2
394	20250328	145100	1056186425	27000	27000	27000	27000	0
395	20250328	145000	1056186425	27000	27000	27000	27000	0
396	20250328	144900	1056186425	27000	27000	27000	27000	160
397	20250328	144800	1051866425	27050	27000	27050	27000	160
398	20250328	144700	1047546375	26950	26950	26950	26950	132
399	20250328	144600	1043988975	26950	26950	26950	26950	1
400	20250328	144500	1043962025	26900	26900	26900	26900	1
401	20250328	144400	1043935125	26950	26950	26950	26900	805
402	20250328	144300	1022251725	26950	26950	26950	26950	9
403	20250328	144200	1022009175	26950	26950	26950	26950	50
404	20250328	144100	1020661675	26950	26950	26950	26950	25
405	20250328	144000	1019987925	27000	26950	27000	26950	211
406	20250328	143900	1014296475	26950	26950	26950	26950	60
407	20250328	143800	1012679475	26950	26950	26950	26950	20
408	20250328	143700	1012140475	27050	27050	27050	27050	110
409	20250328	143600	1009164975	27050	27050	27050	27050	100
410	20250328	143500	1006459975	27050	27000	27050	27000	186
411	20250328	143400	1001436975	27050	26950	27050	26950	223
412	20250328	143300	995414575	26950	26950	27000	26950	26
413	20250328	143200	994713775	26950	26950	26950	26900	766
414	20250328	143100	974095325	26950	26950	27000	26950	183
415	20250328	143000	969158475	26950	26950	26950	26900	544
416	20250328	142900	954519375	26950	26900	26950	26900	40
417	20250328	142800	953442875	26900	26950	26950	26900	210
418	20250328	142700	947785125	26950	26950	26950	26950	11
419	20250328	142600	947488675	27000	27000	27000	26950	14
420	20250328	142500	947111025	26950	26950	26950	26950	40
421	20250328	142400	946033025	26950	27000	27000	26950	314
422	20250328	142300	937570675	27000	27000	27000	27000	19
423	20250328	142200	937057675	27000	27000	27000	27000	2
424	20250328	142100	937003675	26950	26950	26950	26950	1
425	20250328	142000	936976725	26950	26950	26950	26950	100
426	20250328	141900	934281725	27000	26950	27000	26950	51
427	20250328	141800	932907225	26950	27025	27025	26950	49
428	20250328	141700	931585950	27000	27000	27000	27000	0
429	20250328	141600	931585950	27000	27000	27000	27000	0
430	20250328	141500	931585950	27000	27000	27000	27000	0
431	20250328	141400	931585950	27000	27000	27000	27000	1
432	20250328	141300	931558950	26950	26950	26950	26950	0
433	20250328	141200	931558950	26950	26950	26950	26950	0
434	20250328	141100	931558950	26950	27000	27000	26950	10
435	20250328	141000	931289300	27000	27000	27000	27000	91
436	20250328	140900	928832300	27000	27000	27000	27000	1
437	20250328	140800	928805300	27000	27000	27000	27000	0
438	20250328	140700	928805300	27000	27000	27000	27000	0
439	20250328	140600	928805300	27000	27000	27000	27000	71
440	20250328	140500	926888300	27000	27000	27000	27000	100
441	20250328	140400	924188300	27000	27000	27000	27000	0
442	20250328	140300	924188300	27000	27000	27000	27000	100
443	20250328	140200	921488300	27100	27100	27100	27100	1
444	20250328	140100	921461200	27100	27100	27100	27100	51
445	20250328	140000	920079100	27100	27150	27150	27100	7
446	20250328	135900	919889300	27200	27100	27200	27100	53
447	20250328	135800	918450625	27050	27050	27050	27050	0
448	20250328	135700	918450625	27050	27050	27050	27050	0
449	20250328	135600	918450625	27050	27050	27050	27050	0
450	20250328	135500	918450625	27050	27200	27200	27050	3
451	20250328	135400	918369275	27000	27000	27000	27000	100
452	20250328	135300	915669275	27000	27000	27000	27000	0
453	20250328	135200	915669275	27000	27000	27000	27000	1
454	20250328	135100	915642275	27000	27000	27000	27000	0
455	20250328	135000	915642275	27000	27000	27000	27000	0
456	20250328	134900	915642275	27000	27000	27000	27000	0
457	20250328	134800	915642275	27000	27000	27000	27000	0
458	20250328	134700	915642275	27000	27000	27000	27000	0
459	20250328	134600	915642275	27000	27000	27000	27000	0
460	20250328	134500	915642275	27000	27000	27000	27000	38
461	20250328	134400	914616275	27000	27000	27000	27000	0
462	20250328	134300	914616275	27000	27000	27000	27000	0
463	20250328	134200	914616275	27000	27000	27000	27000	600
464	20250328	134100	898416275	27000	27000	27000	27000	0
465	20250328	134000	898416275	27000	27000	27000	27000	135
466	20250328	133900	894771275	27000	27050	27050	27000	205
467	20250328	133800	889228175	27050	27050	27050	27050	0
468	20250328	133700	889228175	27050	27050	27050	27050	0
469	20250328	133600	889228175	27050	27050	27050	27050	0
470	20250328	133500	889228175	27050	27100	27100	27050	92
471	20250328	133400	886739075	27050	27050	27050	27050	0
472	20250328	133300	886739075	27050	27050	27050	27050	0
473	20250328	133200	886739075	27050	27050	27050	27050	0
474	20250328	133100	886739075	27050	27050	27050	27050	0
475	20250328	133000	886739075	27050	27150	27200	27050	53
476	20250328	132900	885303175	27100	27100	27100	27100	0
477	20250328	132800	885303175	27100	27150	27150	27100	52
478	20250328	132700	883893725	27200	27200	27200	27200	0
479	20250328	132600	883893725	27200	27200	27200	27200	0
480	20250328	132500	883893725	27200	27150	27200	27150	19
481	20250328	132400	883377175	27200	27200	27200	27200	0
482	20250328	132300	883377175	27200	27200	27200	27200	0
483	20250328	132200	883377175	27200	27200	27200	27200	5
484	20250328	132100	883241175	27200	27200	27200	27200	1
485	20250328	132000	883213975	27100	27100	27100	27100	2
486	20250328	131900	883159775	27200	27200	27200	27200	3
487	20250328	131800	883078175	27250	27050	27250	27050	380
488	20250328	131700	872760375	27050	27050	27050	27050	21
489	20250328	131600	872192325	27000	27000	27000	27000	200
490	20250328	131500	866792325	27050	27050	27050	27000	100
491	20250328	131400	864087675	27100	27100	27100	27100	0
492	20250328	131300	864087675	27100	27100	27100	27100	9
493	20250328	131200	863843775	27100	27100	27100	27100	1
494	20250328	131100	863816675	27100	27100	27100	27100	40
495	20250328	131000	862732675	27100	27100	27100	27100	0
496	20250328	130900	862732675	27100	27100	27100	27100	1
497	20250328	130800	862705575	27100	27100	27100	27100	187
498	20250328	130700	857637875	27100	27150	27150	27100	480
499	20250328	130600	844606125	27150	27150	27150	27150	20
500	20250328	130500	844063125	27150	27100	27150	27100	8
501	20250328	130400	843846175	27100	27050	27100	27050	51
502	20250328	130300	842464175	27100	27100	27100	27100	12
503	20250328	130200	842138975	27100	27100	27100	27100	44
504	20250328	130100	840946575	27050	27050	27050	27050	50
505	20250328	130000	839594075	27100	27100	27100	27100	1
506	20250328	125900	839566975	27000	27000	27000	27000	8
507	20250328	125800	839350975	26950	27000	27000	26950	328
508	20250328	125700	830509375	26950	26900	26950	26900	3
509	20250328	125600	830428625	26950	26900	26950	26900	17
510	20250328	125500	829970525	26950	26900	26950	26850	67
511	20250328	125400	828168575	26900	26900	26900	26900	0
512	20250328	125300	828168575	26900	26900	26900	26900	30
513	20250328	125200	827361575	26900	26900	26900	26900	1
514	20250328	125100	827334675	26900	26950	26950	26900	191
515	20250328	125000	822192375	27000	26950	27000	26950	1004
516	20250328	124900	795134375	27000	26975	27000	26950	1438
517	20250328	124800	756379525	27000	27000	27000	27000	1
518	20250328	124700	756352525	27000	27000	27000	27000	0
519	20250328	124600	756352525	27000	27000	27000	26950	155
520	20250328	124500	752168675	27100	27100	27100	27100	0
521	20250328	124400	752168675	27100	27100	27100	27100	1
522	20250328	124300	752141575	27000	27100	27100	27000	715
523	20250328	124200	732834775	27000	27000	27000	27000	0
524	20250328	124100	732834775	27000	27000	27000	27000	0
525	20250328	124000	732834775	27000	27100	27100	27000	8
526	20250328	123900	732618075	27000	27000	27000	27000	100
527	20250328	123800	729918075	27000	27000	27000	27000	0
528	20250328	123700	729918075	27000	27000	27000	27000	0
529	20250328	123600	729918075	27000	27000	27000	27000	0
530	20250328	123500	729918075	27000	27000	27000	27000	101
531	20250328	123400	727191075	27000	27000	27000	27000	193
532	20250328	123300	721980075	26950	26950	26950	26950	100
533	20250328	123200	719285075	27000	27000	27000	27000	110
534	20250328	123100	716315075	27000	27000	27000	27000	2
535	20250328	123000	716261075	27000	27000	27000	27000	38
536	20250328	122900	715235075	27000	26950	27000	26950	153
537	20250328	122800	711104325	26950	27050	27050	26950	865
538	20250328	122700	687746825	27050	27000	27050	27000	272
539	20250328	122600	680394725	27050	27100	27100	27000	547
540	20250328	122500	665606175	27100	27100	27100	27100	0
541	20250328	122400	665606175	27100	27100	27100	27100	0
542	20250328	122300	665606175	27100	27100	27100	27100	0
543	20250328	122200	665606175	27100	27100	27100	27100	0
544	20250328	122100	665606175	27100	27100	27100	27100	0
545	20250328	122000	665606175	27100	27100	27100	27100	0
546	20250328	121900	665606175	27100	27100	27100	27100	0
547	20250328	121800	665606175	27100	27100	27100	27100	20
548	20250328	121700	665064175	27200	27200	27200	27200	0
549	20250328	121600	665064175	27200	27200	27200	27200	0
550	20250328	121500	665064175	27200	27200	27200	27200	0
551	20250328	121400	665064175	27200	27200	27200	27200	10
552	20250328	121300	664792175	27200	27200	27200	27200	0
553	20250328	121200	664792175	27200	27200	27200	27200	1
554	20250328	121100	664764975	27200	27200	27200	27200	1
555	20250328	121000	664737775	27100	27150	27150	27100	12
556	20250328	120900	664412325	27150	27150	27150	27150	0
557	20250328	120800	664412325	27150	27100	27150	27100	48
558	20250328	120700	663110075	27150	27150	27150	27150	0
559	20250328	120600	663110075	27150	27150	27150	27150	40
560	20250328	120500	662024075	27150	27150	27150	27150	1
561	20250328	120400	661996925	27150	27150	27150	27150	20
562	20250328	120300	661453925	27050	27050	27050	27050	53
563	20250328	120200	660020275	27100	27100	27100	27100	0
564	20250328	120100	660020275	27100	27100	27100	27100	30
565	20250328	120000	659207275	27100	27100	27100	27050	855
566	20250328	115900	636049525	27100	27100	27100	27100	334
567	20250328	115800	626998125	27150	27200	27200	27150	59
568	20250328	115700	625396075	27150	27150	27150	27150	0
569	20250328	115600	625396075	27150	27200	27200	27150	51
570	20250328	115500	624011375	27200	27200	27200	27200	10
571	20250328	115400	623739375	27200	27200	27200	27200	0
572	20250328	115300	623739375	27200	27200	27200	27200	10
573	20250328	115200	623467375	27250	27150	27250	27150	3
574	20250328	115100	623385725	27200	27200	27200	27200	0
575	20250328	115000	623385725	27200	27200	27200	27200	7
576	20250328	114900	623195325	27200	27200	27200	27200	4
577	20250328	114800	623086525	27150	27200	27200	27150	40
578	20250328	114700	621998575	27200	27200	27200	27200	0
579	20250328	114600	621998575	27200	27200	27200	27200	24
580	20250328	114500	621345775	27200	27200	27200	27200	0
581	20250328	114400	621345775	27200	27150	27200	27150	15
582	20250328	114300	620937825	27200	27200	27200	27200	36
583	20250328	114200	619958625	27200	27200	27200	27200	0
584	20250328	114100	619958625	27200	27200	27200	27200	0
585	20250328	114000	619958625	27200	27200	27200	27200	2
586	20250328	113900	619904225	27200	27200	27200	27200	30
587	20250328	113800	619088225	27250	27250	27250	27250	0
588	20250328	113700	619088225	27250	27200	27250	27200	2
589	20250328	113600	619033775	27250	27250	27250	27250	0
590	20250328	113500	619033775	27250	27250	27250	27250	0
591	20250328	113400	619033775	27250	27250	27250	27250	0
592	20250328	113300	619033775	27250	27250	27250	27250	25
593	20250328	113200	618352525	27250	27250	27250	27250	6
594	20250328	113100	618189025	27250	27250	27250	27250	1
595	20250328	113000	618161775	27200	27200	27200	27200	0
596	20250328	112900	618161775	27200	27200	27200	27200	29
597	20250328	112800	617372975	27200	27200	27200	27200	7
598	20250328	112700	617182575	27200	27200	27200	27200	0
599	20250328	112600	617182575	27200	27200	27200	27200	38
600	20250328	112500	616148975	27200	27200	27200	27200	0
601	20250328	112400	616148975	27200	27200	27200	27200	1
602	20250328	112300	616121775	27200	27200	27200	27200	40
603	20250328	112200	615033775	27250	27200	27250	27200	68
604	20250328	112100	613184025	27100	27150	27150	27100	79
605	20250328	112000	611042625	27100	27100	27100	27100	0
606	20250328	111900	611042625	27100	27100	27100	27100	151
607	20250328	111800	606950525	27100	27150	27150	27100	12
608	20250328	111700	606625225	27200	27200	27200	27200	0
609	20250328	111600	606625225	27200	27200	27200	27200	329
610	20250328	111500	597676425	27150	27200	27200	27150	104
611	20250328	111400	594852725	27200	27200	27200	27150	346
612	20250328	111300	585454025	27200	27200	27300	27200	206
613	20250328	111200	579850475	27300	27300	27300	27300	0
614	20250328	111100	579850475	27300	27300	27300	27300	1
615	20250328	111000	579823175	27350	27250	27350	27200	14
616	20250328	110900	579441125	27250	27300	27300	27250	217
617	20250328	110800	573527575	27250	27300	27300	27250	11
618	20250328	110700	573227675	27300	27300	27300	27300	276
619	20250328	110600	565692875	27300	27300	27300	27300	0
620	20250328	110500	565692875	27300	27300	27300	27300	0
621	20250328	110400	565692875	27300	27300	27300	27300	0
622	20250328	110300	565692875	27300	27300	27300	27300	18
623	20250328	110200	565201475	27300	27350	27350	27300	118
624	20250328	110100	561979025	27350	27350	27350	27350	0
625	20250328	110000	561979025	27350	27350	27350	27350	0
626	20250328	105900	561979025	27350	27350	27350	27350	30
627	20250328	105800	561158525	27350	27350	27350	27350	0
628	20250328	105700	561158525	27350	27350	27350	27350	0
629	20250328	105600	561158525	27350	27350	27350	27350	13
630	20250328	105500	560802975	27350	27350	27350	27350	187
631	20250328	105400	555688525	27350	27350	27350	27350	15
632	20250328	105300	555278275	27400	27400	27400	27400	226
633	20250328	105200	549085875	27400	27350	27400	27350	587
634	20250328	105100	533031375	27350	27400	27400	27350	69
635	20250328	105000	531142375	27400	27400	27400	27400	21
636	20250328	104900	530566975	27400	27400	27400	27400	0
637	20250328	104800	530566975	27400	27400	27400	27400	0
638	20250328	104700	530566975	27400	27400	27400	27400	1
639	20250328	104600	530539575	27400	27400	27400	27400	1
640	20250328	104500	530512175	27400	27400	27400	27400	0
641	20250328	104400	530512175	27400	27400	27400	27400	1
642	20250328	104300	530484775	27500	27400	27500	27400	598
643	20250328	104200	514099475	27450	27450	27450	27450	5
644	20250328	104100	513962225	27450	27450	27450	27450	41
645	20250328	104000	512836775	27450	27450	27450	27450	14
646	20250328	103900	512452475	27450	27450	27450	27450	51
647	20250328	103800	511052525	27450	27450	27450	27450	46
648	20250328	103700	509789825	27450	27450	27450	27450	18
649	20250328	103600	509295725	27400	27450	27450	27400	112
650	20250328	103500	506226775	27450	27450	27450	27450	33
651	20250328	103400	505320925	27450	27450	27450	27450	35
652	20250328	103300	504360175	27450	27550	27550	27450	185
653	20250328	103200	499281775	27450	27450	27450	27450	5
654	20250328	103100	499144525	27500	27500	27500	27500	146
655	20250328	103000	495129525	27500	27500	27500	27450	9
656	20250328	102900	494882125	27450	27450	27450	27450	150
657	20250328	102800	490764625	27450	27450	27450	27450	1
658	20250328	102700	490737175	27450	27400	27450	27400	73
659	20250328	102600	488736625	27450	27450	27450	27450	0
660	20250328	102500	488736625	27450	27450	27450	27450	3
661	20250328	102400	488654275	27450	27450	27450	27450	25
662	20250328	102300	487968025	27450	27500	27500	27450	22
663	20250328	102200	487363625	27500	27500	27500	27500	15
664	20250328	102100	486951125	27500	27450	27500	27450	87
665	20250328	102000	484561975	27500	27500	27500	27500	0
666	20250328	101900	484561975	27500	27450	27500	27450	130
667	20250328	101800	480991975	27500	27500	27500	27500	0
668	20250328	101700	480991975	27500	27550	27600	27500	606
669	20250328	101600	464307825	27600	27600	27600	27600	1
670	20250328	101500	464280225	27550	27550	27550	27550	63
671	20250328	101400	462544575	27450	27400	27450	27400	600
672	20250328	101300	446084575	27400	27450	27450	27400	200
673	20250328	101200	440604425	27450	27350	27450	27350	285
674	20250328	101100	432791575	27400	27350	27400	27350	29
675	20250328	101000	431997075	27300	27300	27300	27300	0
676	20250328	100900	431997075	27300	27350	27350	27300	203
677	20250328	100800	426452475	27350	27400	27400	27350	33
678	20250328	100700	425548425	27350	27350	27350	27350	3
679	20250328	100600	425466375	27400	27500	27500	27400	202
680	20250328	100500	419928975	27500	27500	27500	27500	5
681	20250328	100400	419791475	27500	27500	27500	27500	50
682	20250328	100300	418416475	27400	27450	27450	27400	96
683	20250328	100200	415786025	27500	27400	27500	27400	67
684	20250328	100100	413949875	27350	27350	27350	27350	0
685	20250328	100000	413949875	27350	27350	27350	27350	349
686	20250328	095900	404404725	27350	27350	27350	27350	7
687	20250328	095800	404213275	27250	27350	27350	27250	2
688	20250328	095700	404158675	27300	27300	27300	27300	155
689	20250328	095600	399927175	27300	27300	27300	27250	260
690	20250328	095500	392831675	27300	27300	27300	27250	283
691	20250328	095400	385112775	27300	27250	27300	27250	129
692	20250328	095300	381595675	27250	27300	27300	27250	20
693	20250328	095200	381050125	27300	27350	27350	27300	342
694	20250328	095100	371706925	27300	27400	27500	27300	421
695	20250328	095000	360184325	27500	27450	27500	27400	111
696	20250328	094900	357137125	27450	27450	27450	27450	10
697	20250328	094800	356862625	27500	27500	27500	27500	41
698	20250328	094700	355735125	27500	27450	27500	27450	83
699	20250328	094600	353456625	27500	27450	27500	27450	26
700	20250328	094500	352742625	27550	27450	27550	27450	131
701	20250328	094400	349142825	27450	27450	27500	27450	154
702	20250328	094300	344915375	27450	27500	27500	27450	313
703	20250328	094200	336307925	27500	27500	27500	27400	1042
704	20250328	094100	307669325	27550	27600	27600	27550	191
705	20250328	094000	302405425	27600	27700	27700	27600	71
706	20250328	093900	300445725	27700	27600	27700	27600	205
707	20250328	093800	294787125	27650	27700	27700	27650	418
708	20250328	093700	283229125	27700	27700	27700	27700	0
709	20250328	093600	283229125	27700	27700	27700	27700	71
710	20250328	093500	281262425	27700	27700	27700	27700	2
711	20250328	093400	281207025	27700	27700	27700	27650	102
712	20250328	093300	278383525	27700	27750	27750	27700	112
713	20250328	093200	275281075	27700	27700	27700	27700	30
714	20250328	093100	274450075	27700	27650	27700	27650	38
715	20250328	093000	273398875	27750	27750	27750	27700	83
716	20250328	092900	271097975	27750	27750	27750	27700	187
717	20250328	092800	265913575	27800	27900	27900	27800	71
718	20250328	092700	263932775	27900	27800	27900	27800	15
719	20250328	092600	263515675	27850	27800	27850	27800	3
720	20250328	092500	263432225	27900	27700	27900	27700	19
721	20250328	092400	262902725	27750	27800	27900	27750	45
722	20250328	092300	261651975	27900	27800	27950	27800	114
723	20250328	092200	258477625	27800	27950	27950	27800	8
724	20250328	092100	258255075	27900	27800	27950	27750	337
725	20250328	092000	248868675	27750	27750	27750	27750	51
726	20250328	091900	247453425	27750	27750	27750	27750	361
727	20250328	091800	237435675	27800	27800	27800	27800	40
728	20250328	091700	236323675	27800	27950	27950	27800	255
729	20250328	091600	229233975	27800	27950	27950	27800	236
730	20250328	091500	222672875	27950	27950	27950	27850	278
731	20250328	091400	214915575	27950	27850	27950	27850	691
732	20250328	091300	195618475	27800	27900	27900	27800	6
733	20250328	091200	195451575	27800	27800	27800	27800	71
734	20250328	091100	193477775	27800	27850	27850	27800	10
735	20250328	091000	193199525	27800	27800	27950	27800	150
736	20250328	090900	189019025	27850	27800	27850	27700	492
737	20250328	090800	175340225	27700	27725	27750	27700	409
738	20250328	090700	164005850	27700	27600	27700	27600	148
739	20250328	090600	159906350	27750	27600	27750	27600	181
740	20250328	090500	154908800	27600	27800	27800	27600	359
741	20250328	090400	144965800	27850	27750	27850	27700	496
742	20250328	090300	131189350	27750	27950	28000	27700	975
743	20250328	090200	104069350	27950	28050	28100	27950	820
744	20250328	090100	81101350	28000	28450	28450	28000	1032
745	20250328	090000	52095950	28300	28300	28900	28300	1840