KissMeData/372320/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212900	1109123525	28550	28550	28550	28550	717
3	20250324	212800	1109123525	28550	28550	28550	28550	0
4	20250324	212700	1109123525	28550	28550	28550	28550	0
5	20250324	212600	1109123525	28550	28550	28550	28550	0
6	20250324	212500	1109123525	28550	28550	28550	28550	0
7	20250324	212400	1109123525	28550	28550	28550	28550	0
8	20250324	212300	1109123525	28550	28550	28550	28550	0
9	20250324	212200	1109123525	28550	28550	28550	28550	0
10	20250324	212100	1109123525	28550	28550	28550	28550	0
11	20250324	212000	1109123525	28550	28550	28550	28550	0
12	20250324	211900	1109123525	28550	28550	28550	28550	0
13	20250324	211800	1109123525	28550	28550	28550	28550	0
14	20250324	211700	1109123525	28550	28550	28550	28550	0
15	20250324	211600	1109123525	28550	28550	28550	28550	0
16	20250324	211500	1109123525	28550	28550	28550	28550	0
17	20250324	211400	1109123525	28550	28550	28550	28550	0
18	20250324	211300	1109123525	28550	28550	28550	28550	0
19	20250324	211200	1109123525	28550	28550	28550	28550	0
20	20250324	211100	1109123525	28550	28550	28550	28550	0
21	20250324	211000	1109123525	28550	28550	28550	28550	0
22	20250324	210900	1109123525	28550	28550	28550	28550	0
23	20250324	210800	1109123525	28550	28550	28550	28550	0
24	20250324	210700	1109123525	28550	28550	28550	28550	0
25	20250324	210600	1109123525	28550	28550	28550	28550	0
26	20250324	210500	1109123525	28550	28550	28550	28550	0
27	20250324	210400	1109123525	28550	28550	28550	28550	0
28	20250324	210300	1109123525	28550	28550	28550	28550	0
29	20250324	210200	1109123525	28550	28550	28550	28550	0
30	20250324	210100	1109123525	28550	28550	28550	28550	0
31	20250324	210000	1109123525	28550	28550	28550	28550	0
32	20250324	205900	1109123525	28550	28550	28550	28550	717
33	20250324	205800	1109123525	28550	28550	28550	28550	0
34	20250324	205700	1109123525	28550	28550	28550	28550	0
35	20250324	205600	1109123525	28550	28550	28550	28550	0
36	20250324	205500	1109123525	28550	28550	28550	28550	0
37	20250324	205400	1109123525	28550	28550	28550	28550	0
38	20250324	205300	1109123525	28550	28550	28550	28550	0
39	20250324	205200	1109123525	28550	28550	28550	28550	0
40	20250324	205100	1109123525	28550	28550	28550	28550	0
41	20250324	205000	1109123525	28550	28550	28550	28550	0
42	20250324	204900	1109123525	28550	28550	28550	28550	0
43	20250324	204800	1109123525	28550	28550	28550	28550	0
44	20250324	204700	1109123525	28550	28550	28550	28550	0
45	20250324	204600	1109123525	28550	28550	28550	28550	0
46	20250324	204500	1109123525	28550	28550	28550	28550	0
47	20250324	204400	1109123525	28550	28550	28550	28550	0
48	20250324	204300	1109123525	28550	28550	28550	28550	0
49	20250324	204200	1109123525	28550	28550	28550	28550	0
50	20250324	204100	1109123525	28550	28550	28550	28550	0
51	20250324	204000	1109123525	28550	28550	28550	28550	0
52	20250324	203900	1109123525	28550	28550	28550	28550	0
53	20250324	203800	1109123525	28550	28550	28550	28550	0
54	20250324	203700	1109123525	28550	28550	28550	28550	0
55	20250324	203600	1109123525	28550	28550	28550	28550	0
56	20250324	203500	1109123525	28550	28550	28550	28550	0
57	20250324	203400	1109123525	28550	28550	28550	28550	0
58	20250324	203300	1109123525	28550	28550	28550	28550	0
59	20250324	203200	1109123525	28550	28550	28550	28550	0
60	20250324	203100	1109123525	28550	28550	28550	28550	0
61	20250324	203000	1109123525	28550	28550	28550	28550	0
62	20250324	202900	1109123525	28550	28550	28550	28550	717
63	20250324	202800	1109123525	28550	28550	28550	28550	0
64	20250324	202700	1109123525	28550	28550	28550	28550	0
65	20250324	202600	1109123525	28550	28550	28550	28550	0
66	20250324	202500	1109123525	28550	28550	28550	28550	0
67	20250324	202400	1109123525	28550	28550	28550	28550	0
68	20250324	202300	1109123525	28550	28550	28550	28550	0
69	20250324	202200	1109123525	28550	28550	28550	28550	0
70	20250324	202100	1109123525	28550	28550	28550	28550	0
71	20250324	202000	1109123525	28550	28550	28550	28550	0
72	20250324	201900	1109123525	28550	28550	28550	28550	0
73	20250324	201800	1109123525	28550	28550	28550	28550	0
74	20250324	201700	1109123525	28550	28550	28550	28550	0
75	20250324	201600	1109123525	28550	28550	28550	28550	0
76	20250324	201500	1109123525	28550	28550	28550	28550	0
77	20250324	201400	1109123525	28550	28550	28550	28550	0
78	20250324	201300	1109123525	28550	28550	28550	28550	0
79	20250324	201200	1109123525	28550	28550	28550	28550	0
80	20250324	201100	1109123525	28550	28550	28550	28550	0
81	20250324	201000	1109123525	28550	28550	28550	28550	0
82	20250324	200900	1109123525	28550	28550	28550	28550	0
83	20250324	200800	1109123525	28550	28550	28550	28550	0
84	20250324	200700	1109123525	28550	28550	28550	28550	0
85	20250324	200600	1109123525	28550	28550	28550	28550	0
86	20250324	200500	1109123525	28550	28550	28550	28550	0
87	20250324	200400	1109123525	28550	28550	28550	28550	0
88	20250324	200300	1109123525	28550	28550	28550	28550	0
89	20250324	200200	1109123525	28550	28550	28550	28550	0
90	20250324	200100	1109123525	28550	28550	28550	28550	0
91	20250324	200000	1109123525	28550	28550	28550	28550	0
92	20250324	195900	1109123525	28550	28550	28550	28550	717
93	20250324	195800	1109123525	28550	28550	28550	28550	0
94	20250324	195700	1109123525	28550	28550	28550	28550	0
95	20250324	195600	1109123525	28550	28550	28550	28550	0
96	20250324	195500	1109123525	28550	28550	28550	28550	0
97	20250324	195400	1109123525	28550	28550	28550	28550	0
98	20250324	195300	1109123525	28550	28550	28550	28550	0
99	20250324	195200	1109123525	28550	28550	28550	28550	0
100	20250324	195100	1109123525	28550	28550	28550	28550	0
101	20250324	195000	1109123525	28550	28550	28550	28550	0
102	20250324	194900	1109123525	28550	28550	28550	28550	0
103	20250324	194800	1109123525	28550	28550	28550	28550	0
104	20250324	194700	1109123525	28550	28550	28550	28550	0
105	20250324	194600	1109123525	28550	28550	28550	28550	0
106	20250324	194500	1109123525	28550	28550	28550	28550	0
107	20250324	194400	1109123525	28550	28550	28550	28550	0
108	20250324	194300	1109123525	28550	28550	28550	28550	0
109	20250324	194200	1109123525	28550	28550	28550	28550	0
110	20250324	194100	1109123525	28550	28550	28550	28550	0
111	20250324	194000	1109123525	28550	28550	28550	28550	0
112	20250324	193900	1109123525	28550	28550	28550	28550	0
113	20250324	193800	1109123525	28550	28550	28550	28550	0
114	20250324	193700	1109123525	28550	28550	28550	28550	0
115	20250324	193600	1109123525	28550	28550	28550	28550	0
116	20250324	193500	1109123525	28550	28550	28550	28550	0
117	20250324	193400	1109123525	28550	28550	28550	28550	0
118	20250324	193300	1109123525	28550	28550	28550	28550	0
119	20250324	193200	1109123525	28550	28550	28550	28550	0
120	20250324	193100	1109123525	28550	28550	28550	28550	0
121	20250324	193000	1109123525	28550	28550	28550	28550	0
122	20250324	192900	1109123525	28550	28550	28550	28550	717
123	20250324	192800	1109123525	28550	28550	28550	28550	0
124	20250324	192700	1109123525	28550	28550	28550	28550	0
125	20250324	192600	1109123525	28550	28550	28550	28550	0
126	20250324	192500	1109123525	28550	28550	28550	28550	0
127	20250324	192400	1109123525	28550	28550	28550	28550	0
128	20250324	192300	1109123525	28550	28550	28550	28550	0
129	20250324	192200	1109123525	28550	28550	28550	28550	0
130	20250324	192100	1109123525	28550	28550	28550	28550	0
131	20250324	192000	1109123525	28550	28550	28550	28550	0
132	20250324	191900	1109123525	28550	28550	28550	28550	0
133	20250324	191800	1109123525	28550	28550	28550	28550	0
134	20250324	191700	1109123525	28550	28550	28550	28550	0
135	20250324	191600	1109123525	28550	28550	28550	28550	0
136	20250324	191500	1109123525	28550	28550	28550	28550	0
137	20250324	191400	1109123525	28550	28550	28550	28550	0
138	20250324	191300	1109123525	28550	28550	28550	28550	0
139	20250324	191200	1109123525	28550	28550	28550	28550	0
140	20250324	191100	1109123525	28550	28550	28550	28550	0
141	20250324	191000	1109123525	28550	28550	28550	28550	0
142	20250324	190900	1109123525	28550	28550	28550	28550	0
143	20250324	190800	1109123525	28550	28550	28550	28550	0
144	20250324	190700	1109123525	28550	28550	28550	28550	0
145	20250324	190600	1109123525	28550	28550	28550	28550	0
146	20250324	190500	1109123525	28550	28550	28550	28550	0
147	20250324	190400	1109123525	28550	28550	28550	28550	0
148	20250324	190300	1109123525	28550	28550	28550	28550	0
149	20250324	190200	1109123525	28550	28550	28550	28550	0
150	20250324	190100	1109123525	28550	28550	28550	28550	0
151	20250324	190000	1109123525	28550	28550	28550	28550	0
152	20250324	185900	1109123525	28550	28550	28550	28550	717
153	20250324	185800	1109123525	28550	28550	28550	28550	0
154	20250324	185700	1109123525	28550	28550	28550	28550	0
155	20250324	185600	1109123525	28550	28550	28550	28550	0
156	20250324	185500	1109123525	28550	28550	28550	28550	0
157	20250324	185400	1109123525	28550	28550	28550	28550	0
158	20250324	185300	1109123525	28550	28550	28550	28550	0
159	20250324	185200	1109123525	28550	28550	28550	28550	0
160	20250324	185100	1109123525	28550	28550	28550	28550	0
161	20250324	185000	1109123525	28550	28550	28550	28550	0
162	20250324	184900	1109123525	28550	28550	28550	28550	0
163	20250324	184800	1109123525	28550	28550	28550	28550	0
164	20250324	184700	1109123525	28550	28550	28550	28550	0
165	20250324	184600	1109123525	28550	28550	28550	28550	0
166	20250324	184500	1109123525	28550	28550	28550	28550	0
167	20250324	184400	1109123525	28550	28550	28550	28550	0
168	20250324	184300	1109123525	28550	28550	28550	28550	0
169	20250324	184200	1109123525	28550	28550	28550	28550	0
170	20250324	184100	1109123525	28550	28550	28550	28550	0
171	20250324	184000	1109123525	28550	28550	28550	28550	0
172	20250324	183900	1109123525	28550	28550	28550	28550	0
173	20250324	183800	1109123525	28550	28550	28550	28550	0
174	20250324	183700	1109123525	28550	28550	28550	28550	0
175	20250324	183600	1109123525	28550	28550	28550	28550	0
176	20250324	183500	1109123525	28550	28550	28550	28550	0
177	20250324	183400	1109123525	28550	28550	28550	28550	0
178	20250324	183300	1109123525	28550	28550	28550	28550	0
179	20250324	183200	1109123525	28550	28550	28550	28550	0
180	20250324	183100	1109123525	28550	28550	28550	28550	0
181	20250324	183000	1109123525	28550	28550	28550	28550	0
182	20250324	182900	1109123525	28550	28550	28550	28550	717
183	20250324	182800	1109123525	28550	28550	28550	28550	0
184	20250324	182700	1109123525	28550	28550	28550	28550	0
185	20250324	182600	1109123525	28550	28550	28550	28550	0
186	20250324	182500	1109123525	28550	28550	28550	28550	0
187	20250324	182400	1109123525	28550	28550	28550	28550	0
188	20250324	182300	1109123525	28550	28550	28550	28550	0
189	20250324	182200	1109123525	28550	28550	28550	28550	0
190	20250324	182100	1109123525	28550	28550	28550	28550	0
191	20250324	182000	1109123525	28550	28550	28550	28550	0
192	20250324	181900	1109123525	28550	28550	28550	28550	0
193	20250324	181800	1109123525	28550	28550	28550	28550	0
194	20250324	181700	1109123525	28550	28550	28550	28550	0
195	20250324	181600	1109123525	28550	28550	28550	28550	0
196	20250324	181500	1109123525	28550	28550	28550	28550	0
197	20250324	181400	1109123525	28550	28550	28550	28550	0
198	20250324	181300	1109123525	28550	28550	28550	28550	0
199	20250324	181200	1109123525	28550	28550	28550	28550	0
200	20250324	181100	1109123525	28550	28550	28550	28550	0
201	20250324	181000	1109123525	28550	28550	28550	28550	0
202	20250324	180900	1109123525	28550	28550	28550	28550	0
203	20250324	180800	1109123525	28550	28550	28550	28550	0
204	20250324	180700	1109123525	28550	28550	28550	28550	0
205	20250324	180600	1109123525	28550	28550	28550	28550	0
206	20250324	180500	1109123525	28550	28550	28550	28550	0
207	20250324	180400	1109123525	28550	28550	28550	28550	0
208	20250324	180300	1109123525	28550	28550	28550	28550	0
209	20250324	180200	1109123525	28550	28550	28550	28550	0
210	20250324	180100	1109123525	28550	28550	28550	28550	0
211	20250324	180000	1109123525	28550	28550	28550	28550	0
212	20250324	175900	1109123525	28550	28550	28550	28550	717
213	20250324	175800	1109123525	28550	28550	28550	28550	0
214	20250324	175700	1109123525	28550	28550	28550	28550	0
215	20250324	175600	1109123525	28550	28550	28550	28550	0
216	20250324	175500	1109123525	28550	28550	28550	28550	0
217	20250324	175400	1109123525	28550	28550	28550	28550	0
218	20250324	175300	1109123525	28550	28550	28550	28550	0
219	20250324	175200	1109123525	28550	28550	28550	28550	0
220	20250324	175100	1109123525	28550	28550	28550	28550	0
221	20250324	175000	1109123525	28550	28550	28550	28550	0
222	20250324	174900	1109123525	28550	28550	28550	28550	0
223	20250324	174800	1109123525	28550	28550	28550	28550	0
224	20250324	174700	1109123525	28550	28550	28550	28550	0
225	20250324	174600	1109123525	28550	28550	28550	28550	0
226	20250324	174500	1109123525	28550	28550	28550	28550	0
227	20250324	174400	1109123525	28550	28550	28550	28550	0
228	20250324	174300	1109123525	28550	28550	28550	28550	0
229	20250324	174200	1109123525	28550	28550	28550	28550	0
230	20250324	174100	1109123525	28550	28550	28550	28550	0
231	20250324	174000	1109123525	28550	28550	28550	28550	0
232	20250324	173900	1109123525	28550	28550	28550	28550	0
233	20250324	173800	1109123525	28550	28550	28550	28550	0
234	20250324	173700	1109123525	28550	28550	28550	28550	0
235	20250324	173600	1109123525	28550	28550	28550	28550	0
236	20250324	173500	1109123525	28550	28550	28550	28550	0
237	20250324	173400	1109123525	28550	28550	28550	28550	0
238	20250324	173300	1109123525	28550	28550	28550	28550	0
239	20250324	173200	1109123525	28550	28550	28550	28550	0
240	20250324	173100	1109123525	28550	28550	28550	28550	0
241	20250324	173000	1109123525	28550	28550	28550	28550	0
242	20250324	172900	1109123525	28550	28550	28550	28550	717
243	20250324	172800	1109123525	28550	28550	28550	28550	0
244	20250324	172700	1109123525	28550	28550	28550	28550	0
245	20250324	172600	1109123525	28550	28550	28550	28550	0
246	20250324	172500	1109123525	28550	28550	28550	28550	0
247	20250324	172400	1109123525	28550	28550	28550	28550	0
248	20250324	172300	1109123525	28550	28550	28550	28550	0
249	20250324	172200	1109123525	28550	28550	28550	28550	0
250	20250324	172100	1109123525	28550	28550	28550	28550	0
251	20250324	172000	1109123525	28550	28550	28550	28550	0
252	20250324	171900	1109123525	28550	28550	28550	28550	0
253	20250324	171800	1109123525	28550	28550	28550	28550	0
254	20250324	171700	1109123525	28550	28550	28550	28550	0
255	20250324	171600	1109123525	28550	28550	28550	28550	0
256	20250324	171500	1109123525	28550	28550	28550	28550	0
257	20250324	171400	1109123525	28550	28550	28550	28550	0
258	20250324	171300	1109123525	28550	28550	28550	28550	0
259	20250324	171200	1109123525	28550	28550	28550	28550	0
260	20250324	171100	1109123525	28550	28550	28550	28550	0
261	20250324	171000	1109123525	28550	28550	28550	28550	0
262	20250324	170900	1109123525	28550	28550	28550	28550	0
263	20250324	170800	1109123525	28550	28550	28550	28550	0
264	20250324	170700	1109123525	28550	28550	28550	28550	0
265	20250324	170600	1109123525	28550	28550	28550	28550	0
266	20250324	170500	1109123525	28550	28550	28550	28550	0
267	20250324	170400	1109123525	28550	28550	28550	28550	0
268	20250324	170300	1109123525	28550	28550	28550	28550	0
269	20250324	170200	1109123525	28550	28550	28550	28550	0
270	20250324	170100	1109123525	28550	28550	28550	28550	0
271	20250324	170000	1109123525	28550	28550	28550	28550	0
272	20250324	165900	1109123525	28550	28550	28550	28550	717
273	20250324	165800	1109123525	28550	28550	28550	28550	0
274	20250324	165700	1109123525	28550	28550	28550	28550	0
275	20250324	165600	1109123525	28550	28550	28550	28550	0
276	20250324	165500	1109123525	28550	28550	28550	28550	0
277	20250324	165400	1109123525	28550	28550	28550	28550	0
278	20250324	165300	1109123525	28550	28550	28550	28550	0
279	20250324	165200	1109123525	28550	28550	28550	28550	0
280	20250324	165100	1109123525	28550	28550	28550	28550	0
281	20250324	165000	1109123525	28550	28550	28550	28550	0
282	20250324	164900	1109123525	28550	28550	28550	28550	0
283	20250324	164800	1109123525	28550	28550	28550	28550	0
284	20250324	164700	1109123525	28550	28550	28550	28550	0
285	20250324	164600	1109123525	28550	28550	28550	28550	0
286	20250324	164500	1109123525	28550	28550	28550	28550	0
287	20250324	164400	1109123525	28550	28550	28550	28550	0
288	20250324	164300	1109123525	28550	28550	28550	28550	0
289	20250324	164200	1109123525	28550	28550	28550	28550	0
290	20250324	164100	1109123525	28550	28550	28550	28550	0
291	20250324	164000	1109123525	28550	28550	28550	28550	0
292	20250324	163900	1109123525	28550	28550	28550	28550	0
293	20250324	163800	1109123525	28550	28550	28550	28550	0
294	20250324	163700	1109123525	28550	28550	28550	28550	0
295	20250324	163600	1109123525	28550	28550	28550	28550	0
296	20250324	163500	1109123525	28550	28550	28550	28550	0
297	20250324	163400	1109123525	28550	28550	28550	28550	0
298	20250324	163300	1109123525	28550	28550	28550	28550	0
299	20250324	163200	1109123525	28550	28550	28550	28550	0
300	20250324	163100	1109123525	28550	28550	28550	28550	0
301	20250324	163000	1109123525	28550	28550	28550	28550	0
302	20250324	162900	1109123525	28550	28550	28550	28550	717
303	20250324	162800	1109123525	28550	28550	28550	28550	0
304	20250324	162700	1109123525	28550	28550	28550	28550	0
305	20250324	162600	1109123525	28550	28550	28550	28550	0
306	20250324	162500	1109123525	28550	28550	28550	28550	0
307	20250324	162400	1109123525	28550	28550	28550	28550	0
308	20250324	162300	1109123525	28550	28550	28550	28550	0
309	20250324	162200	1109123525	28550	28550	28550	28550	0
310	20250324	162100	1109123525	28550	28550	28550	28550	0
311	20250324	162000	1109123525	28550	28550	28550	28550	0
312	20250324	161900	1109123525	28550	28550	28550	28550	0
313	20250324	161800	1109123525	28550	28550	28550	28550	0
314	20250324	161700	1109123525	28550	28550	28550	28550	0
315	20250324	161600	1109123525	28550	28550	28550	28550	0
316	20250324	161500	1109123525	28550	28550	28550	28550	0
317	20250324	161400	1109123525	28550	28550	28550	28550	0
318	20250324	161300	1109123525	28550	28550	28550	28550	0
319	20250324	161200	1109123525	28550	28550	28550	28550	0
320	20250324	161100	1109123525	28550	28550	28550	28550	0
321	20250324	161000	1109123525	28550	28550	28550	28550	0
322	20250324	160900	1109123525	28550	28550	28550	28550	0
323	20250324	160800	1109123525	28550	28550	28550	28550	0
324	20250324	160700	1109123525	28550	28550	28550	28550	0
325	20250324	160600	1109123525	28550	28550	28550	28550	0
326	20250324	160500	1109123525	28550	28550	28550	28550	0
327	20250324	160400	1109123525	28550	28550	28550	28550	0
328	20250324	160300	1109123525	28550	28550	28550	28550	0
329	20250324	160200	1109123525	28550	28550	28550	28550	0
330	20250324	160100	1109123525	28550	28550	28550	28550	0
331	20250324	160000	1109123525	28550	28550	28550	28550	0
332	20250324	155900	1109123525	28550	28550	28550	28550	717
333	20250324	155800	1109123525	28550	28550	28550	28550	0
334	20250324	155700	1109123525	28550	28550	28550	28550	0
335	20250324	155600	1109123525	28550	28550	28550	28550	0
336	20250324	155500	1109123525	28550	28550	28550	28550	0
337	20250324	155400	1109123525	28550	28550	28550	28550	0
338	20250324	155300	1109123525	28550	28550	28550	28550	0
339	20250324	155200	1109123525	28550	28550	28550	28550	0
340	20250324	155100	1109123525	28550	28550	28550	28550	0
341	20250324	155000	1109123525	28550	28550	28550	28550	0
342	20250324	154900	1109123525	28550	28550	28550	28550	0
343	20250324	154800	1109123525	28550	28550	28550	28550	0
344	20250324	154700	1109123525	28550	28550	28550	28550	0
345	20250324	154600	1109123525	28550	28550	28550	28550	0
346	20250324	154500	1109123525	28550	28550	28550	28550	0
347	20250324	154400	1109123525	28550	28550	28550	28550	0
348	20250324	154300	1109123525	28550	28550	28550	28550	0
349	20250324	154200	1109123525	28550	28550	28550	28550	0
350	20250324	154100	1109123525	28550	28550	28550	28550	0
351	20250324	154000	1109123525	28550	28550	28550	28550	0
352	20250324	153900	1109123525	28550	28550	28550	28550	0
353	20250324	153800	1109123525	28550	28550	28550	28550	0
354	20250324	153700	1109123525	28550	28550	28550	28550	0
355	20250324	153600	1109123525	28550	28550	28550	28550	0
356	20250324	153500	1109123525	28550	28550	28550	28550	0
357	20250324	153400	1109123525	28550	28550	28550	28550	0
358	20250324	153300	1109123525	28550	28550	28550	28550	0
359	20250324	153200	1109123525	28550	28550	28550	28550	0
360	20250324	153100	1109123525	28550	28550	28550	28550	0
361	20250324	153000	1109123525	28550	28550	28550	28550	717
362	20250324	152900	1088653175	28550	28550	28550	28550	0
363	20250324	152800	1088653175	28550	28550	28550	28550	0
364	20250324	152700	1088653175	28550	28550	28550	28550	0
365	20250324	152600	1088653175	28550	28550	28550	28550	0
366	20250324	152500	1088653175	28550	28550	28550	28550	0
367	20250324	152400	1088653175	28550	28550	28550	28550	0
368	20250324	152300	1088653175	28550	28550	28550	28550	0
369	20250324	152200	1088653175	28550	28550	28550	28550	0
370	20250324	152100	1088653175	28550	28550	28550	28550	0
371	20250324	152000	1088653175	28550	28550	28550	28550	0
372	20250324	151900	1088653175	28550	28550	28550	28550	0
373	20250324	151800	1088653175	28550	28550	28550	28550	87
374	20250324	151700	1086169325	28550	28500	28575	28500	190
375	20250324	151600	1080744525	28400	28500	28500	28400	96
376	20250324	151500	1078014025	28550	28550	28550	28500	174
377	20250324	151400	1073046425	28500	28500	28550	28500	187
378	20250324	151300	1067713025	28500	28500	28550	28500	199
379	20250324	151200	1062035525	28500	28550	28550	28400	216
380	20250324	151100	1055880725	28550	28350	28550	28350	123
381	20250324	151000	1052371325	28300	28400	28550	28300	539
382	20250324	150900	1037000825	28450	28550	28550	28400	201
383	20250324	150800	1031272675	28550	28550	28550	28450	525
384	20250324	150700	1016290175	28550	28500	28550	28450	273
385	20250324	150600	1008510175	28400	28500	28500	28400	110
386	20250324	150500	1005378175	28500	28500	28500	28400	167
387	20250324	150400	1000628225	28450	28450	28450	28400	181
388	20250324	150300	995481625	28500	28400	28500	28400	1154
389	20250324	150200	962643925	28400	28400	28400	28400	128
390	20250324	150100	959008725	28400	28400	28400	28350	121
391	20250324	150000	955572375	28400	28450	28450	28350	134
392	20250324	145900	951763825	28400	28400	28400	28350	172
393	20250324	145800	946881525	28400	28400	28400	28400	139
394	20250324	145700	942933925	28400	28400	28400	28400	148
395	20250324	145600	938730725	28400	28400	28400	28400	181
396	20250324	145500	933590325	28400	28400	28400	28400	83
397	20250324	145400	931233125	28400	28400	28400	28350	241
398	20250324	145300	924391625	28400	28400	28400	28400	118
399	20250324	145200	921040425	28400	28400	28400	28350	150
400	20250324	145100	916781375	28400	28400	28400	28300	127
401	20250324	145000	913179425	28400	28400	28400	28400	60
402	20250324	144900	911475425	28300	28400	28400	28300	110
403	20250324	144800	908355425	28400	28250	28400	28250	308
404	20250324	144700	899621675	28250	28200	28250	28200	94
405	20250324	144600	896970375	28200	28300	28300	28200	334
406	20250324	144500	887545325	28300	28300	28300	28300	30
407	20250324	144400	886696325	28400	28400	28400	28250	189
408	20250324	144300	881342225	28400	28300	28400	28300	176
409	20250324	144200	876354425	28400	28400	28400	28350	100
410	20250324	144100	873516425	28400	28350	28400	28350	122
411	20250324	144000	870053625	28400	28350	28400	28350	70
412	20250324	143900	868068625	28350	28350	28350	28350	101
413	20250324	143800	865205275	28350	28400	28400	28300	110
414	20250324	143700	862084575	28350	28350	28350	28350	116
415	20250324	143600	858795975	28300	28400	28400	28300	96
416	20250324	143500	856072175	28400	28400	28400	28350	106
417	20250324	143400	853063775	28400	28400	28400	28350	86
418	20250324	143300	850622425	28400	28400	28400	28350	100
419	20250324	143200	847784425	28350	28300	28350	28300	192
420	20250324	143100	842345325	28400	28300	28400	28300	153
421	20250324	143000	838004825	28400	28350	28400	28350	110
422	20250324	142900	834882825	28350	28350	28350	28350	60
423	20250324	142800	833181825	28350	28300	28400	28300	121
424	20250324	142700	829747525	28350	28400	28400	28350	90
425	20250324	142600	827193525	28400	28400	28400	28350	121
426	20250324	142500	823759125	28450	28350	28450	28350	634
427	20250324	142400	805769625	28350	28350	28350	28300	190
428	20250324	142300	800390125	28350	28300	28350	28300	70
429	20250324	142200	798406125	28300	28400	28400	28300	100
430	20250324	142100	795570125	28400	28350	28400	28350	267
431	20250324	142000	787987625	28350	28250	28400	28250	150
432	20250324	141900	783736950	28300	28300	28400	28300	277
433	20250324	141800	775893850	28300	28250	28300	28250	80
434	20250324	141700	773632350	28250	28200	28250	28200	323
435	20250324	141600	764509100	28200	28200	28200	28200	50
436	20250324	141500	763099100	27900	28250	28250	27900	90
437	20250324	141400	760570600	28250	28250	28250	28250	30
438	20250324	141300	759723100	28250	28150	28250	28150	20
439	20250324	141200	759159100	28150	28100	28150	28100	40
440	20250324	141100	758033600	28050	28050	28050	28000	34
441	20250324	141000	757080350	28100	28050	28100	28050	74
442	20250324	140900	755003150	28050	28050	28050	28050	30
443	20250324	140800	754161650	28050	28050	28050	28050	30
444	20250324	140700	753320150	28050	28050	28050	28050	30
445	20250324	140600	752478650	28050	28050	28050	28050	20
446	20250324	140500	751917650	28050	28050	28050	28050	10
447	20250324	140400	751637150	27900	27900	27900	27900	0
448	20250324	140300	751637150	27900	27900	27900	27900	100
449	20250324	140200	748847150	27900	27900	27900	27900	0
450	20250324	140100	748847150	27900	27900	27900	27900	100
451	20250324	140000	746057150	27850	28000	28000	27850	510
452	20250324	135900	731829250	28100	28100	28100	28100	0
453	20250324	135800	731829250	28100	28100	28100	28100	1
454	20250324	135700	731801150	27950	27950	27950	27950	0
455	20250324	135600	731801150	27950	27950	27950	27950	0
456	20250324	135500	731801150	27950	27950	27950	27950	104
457	20250324	135400	728894350	27950	27950	27950	27950	0
458	20250324	135300	728894350	27950	27950	27950	27950	20
459	20250324	135200	728335350	27950	27975	27975	27950	329
460	20250324	135100	719139750	28000	28050	28050	28000	293
461	20250324	135000	710935600	28050	28050	28050	28050	22
462	20250324	134900	710318500	28000	28000	28000	28000	0
463	20250324	134800	710318500	28000	28000	28000	28000	0
464	20250324	134700	710318500	28000	28000	28000	28000	0
465	20250324	134600	710318500	28000	28000	28000	28000	6
466	20250324	134500	710150500	28050	28050	28050	28050	50
467	20250324	134400	708748000	28050	28050	28050	28050	0
468	20250324	134300	708748000	28050	28050	28050	28050	0
469	20250324	134200	708748000	28050	28050	28050	28050	0
470	20250324	134100	708748000	28050	28050	28050	28050	6
471	20250324	134000	708579700	28050	28050	28050	28050	0
472	20250324	133900	708579700	28050	28050	28050	28050	10
473	20250324	133800	708299200	28050	28050	28050	28050	0
474	20250324	133700	708299200	28050	28050	28050	28050	0
475	20250324	133600	708299200	28050	28050	28050	28050	0
476	20250324	133500	708299200	28050	28050	28050	28050	0
477	20250324	133400	708299200	28050	28050	28050	28050	0
478	20250324	133300	708299200	28050	28050	28050	28050	0
479	20250324	133200	708299200	28050	28075	28075	28050	21
480	20250324	133100	707709750	28050	28050	28050	28050	0
481	20250324	133000	707709750	28050	28050	28050	28050	3
482	20250324	132900	707625600	28050	28050	28050	28050	8
483	20250324	132800	707401200	28000	28000	28000	28000	0
484	20250324	132700	707401200	28000	28000	28000	28000	1647
485	20250324	132600	661285200	28000	28000	28000	28000	0
486	20250324	132500	661285200	28000	28000	28000	28000	0
487	20250324	132400	661285200	28000	28000	28000	28000	0
488	20250324	132300	661285200	28000	28000	28000	28000	0
489	20250324	132200	661285200	28000	28000	28000	28000	0
490	20250324	132100	661285200	28000	28000	28000	28000	0
491	20250324	132000	661285200	28000	28000	28000	28000	18
492	20250324	131900	660781200	27950	27950	27950	27950	0
493	20250324	131800	660781200	27950	27950	27950	27950	0
494	20250324	131700	660781200	27950	27950	27950	27950	203
495	20250324	131600	655107350	27950	27950	27950	27950	0
496	20250324	131500	655107350	27950	27950	27950	27950	0
497	20250324	131400	655107350	27950	28000	28000	27950	222
498	20250324	131300	648901950	28000	28000	28000	28000	0
499	20250324	131200	648901950	28000	28000	28000	28000	10
500	20250324	131100	648621950	28050	28050	28050	28050	0
501	20250324	131000	648621950	28050	28050	28050	28050	80
502	20250324	130900	646377950	28050	28050	28050	28050	97
503	20250324	130800	643657100	28050	28050	28050	28050	0
504	20250324	130700	643657100	28050	28050	28050	28050	101
505	20250324	130600	640824050	28150	28150	28150	28150	0
506	20250324	130500	640824050	28150	28150	28150	28150	5
507	20250324	130400	640683300	28100	28100	28100	28100	0
508	20250324	130300	640683300	28100	28100	28100	28100	23
509	20250324	130200	640037000	28100	28100	28100	28100	0
510	20250324	130100	640037000	28100	28100	28100	28100	0
511	20250324	130000	640037000	28100	28100	28100	28100	0
512	20250324	125900	640037000	28100	28100	28100	28100	1
513	20250324	125800	640008900	28150	28150	28150	28150	0
514	20250324	125700	640008900	28150	28150	28150	28150	2
515	20250324	125600	639952600	28150	28150	28150	28150	0
516	20250324	125500	639952600	28150	28150	28150	28150	0
517	20250324	125400	639952600	28150	28150	28150	28150	0
518	20250324	125300	639952600	28150	28150	28150	28150	0
519	20250324	125200	639952600	28150	28150	28150	28150	0
520	20250324	125100	639952600	28150	28150	28150	28150	23
521	20250324	125000	639305150	28000	28000	28000	28000	14
522	20250324	124900	638913150	28100	28100	28100	28100	0
523	20250324	124800	638913150	28100	28100	28100	28100	53
524	20250324	124700	637423850	28000	28000	28000	28000	0
525	20250324	124600	637423850	28000	28000	28000	28000	0
526	20250324	124500	637423850	28000	28000	28000	28000	0
527	20250324	124400	637423850	28000	28000	28000	28000	0
528	20250324	124300	637423850	28000	28000	28000	28000	0
529	20250324	124200	637423850	28000	28000	28000	28000	0
530	20250324	124100	637423850	28000	28000	28000	28000	100
531	20250324	124000	634623850	28000	28000	28000	28000	10
532	20250324	123900	634343850	27950	27950	27950	27950	0
533	20250324	123800	634343850	27950	27950	27950	27950	0
534	20250324	123700	634343850	27950	27950	27950	27950	0
535	20250324	123600	634343850	27950	27950	27950	27950	0
536	20250324	123500	634343850	27950	27950	27950	27950	0
537	20250324	123400	634343850	27950	27950	27950	27950	0
538	20250324	123300	634343850	27950	27950	27950	27950	0
539	20250324	123200	634343850	27950	27950	27950	27950	24
540	20250324	123100	633673050	27950	27950	27950	27950	0
541	20250324	123000	633673050	27950	27950	27950	27950	0
542	20250324	122900	633673050	27950	27950	27950	27950	0
543	20250324	122800	633673050	27950	27950	27950	27950	0
544	20250324	122700	633673050	27950	27950	27950	27950	0
545	20250324	122600	633673050	27950	28000	28000	27950	100
546	20250324	122500	630873800	28000	28000	28000	28000	0
547	20250324	122400	630873800	28000	28000	28000	28000	0
548	20250324	122300	630873800	28000	28000	28000	28000	0
549	20250324	122200	630873800	28000	28000	28000	28000	0
550	20250324	122100	630873800	28000	28000	28000	28000	0
551	20250324	122000	630873800	28000	28000	28000	28000	139
552	20250324	121900	626981800	28100	28100	28100	28100	0
553	20250324	121800	626981800	28100	28100	28100	28100	0
554	20250324	121700	626981800	28100	28100	28100	28100	0
555	20250324	121600	626981800	28100	28100	28100	28100	0
556	20250324	121500	626981800	28100	28100	28100	28100	50
557	20250324	121400	625576800	28100	28100	28100	28100	0
558	20250324	121300	625576800	28100	28100	28100	28100	12
559	20250324	121200	625239600	28000	28000	28000	28000	0
560	20250324	121100	625239600	28000	28100	28100	28000	154
561	20250324	121000	620927350	28150	28150	28150	28150	0
562	20250324	120900	620927350	28150	28150	28150	28150	2
563	20250324	120800	620871050	28150	28150	28150	28150	3
564	20250324	120700	620786600	28075	28075	28075	28075	0
565	20250324	120600	620786600	28075	28075	28075	28075	0
566	20250324	120500	620786600	28075	28075	28075	28075	0
567	20250324	120400	620786600	28075	28075	28075	28075	0
568	20250324	120300	620786600	28075	28075	28075	28075	0
569	20250324	120200	620786600	28075	28075	28075	28075	0
570	20250324	120100	620786600	28075	28075	28075	28075	0
571	20250324	120000	620786600	28075	28075	28075	28075	0
572	20250324	115900	620786600	28075	28075	28075	28075	0
573	20250324	115800	620786600	28075	28075	28075	28075	0
574	20250324	115700	620786600	28075	28075	28075	28075	0
575	20250324	115600	620786600	28075	28075	28075	28075	0
576	20250324	115500	620786600	28075	28075	28075	28075	9
577	20250324	115400	620533925	28000	28000	28000	28000	0
578	20250324	115300	620533925	28000	28000	28000	28000	0
579	20250324	115200	620533925	28000	28000	28000	28000	0
580	20250324	115100	620533925	28000	28000	28000	28000	44
581	20250324	115000	619301925	28150	28150	28150	28150	0
582	20250324	114900	619301925	28150	28150	28150	28150	0
583	20250324	114800	619301925	28150	28150	28150	28150	0
584	20250324	114700	619301925	28150	28150	28150	28150	0
585	20250324	114600	619301925	28150	28150	28150	28150	60
586	20250324	114500	617612925	28150	28150	28150	28150	0
587	20250324	114400	617612925	28150	28150	28150	28150	0
588	20250324	114300	617612925	28150	28150	28150	28150	10
589	20250324	114200	617331425	28000	28000	28000	28000	20
590	20250324	114100	616771425	28000	28000	28000	28000	26
591	20250324	114000	616043425	28000	28000	28000	28000	15
592	20250324	113900	615623425	27950	27950	27950	27950	5
593	20250324	113800	615483675	27950	27950	27950	27950	0
594	20250324	113700	615483675	27950	27950	27950	27950	199
595	20250324	113600	609921625	27950	27950	27950	27950	0
596	20250324	113500	609921625	27950	27950	27950	27950	0
597	20250324	113400	609921625	27950	27950	27950	27950	0
598	20250324	113300	609921625	27950	27950	27950	27950	3
599	20250324	113200	609837775	27950	27950	27950	27950	0
600	20250324	113100	609837775	27950	27950	27950	27950	0
601	20250324	113000	609837775	27950	27950	27950	27950	0
602	20250324	112900	609837775	27950	27950	27950	27950	38
603	20250324	112800	608775675	28000	28000	28000	28000	0
604	20250324	112700	608775675	28000	28000	28000	28000	0
605	20250324	112600	608775675	28000	28000	28000	28000	0
606	20250324	112500	608775675	28000	28000	28000	28000	1
607	20250324	112400	608747675	28000	28000	28000	28000	0
608	20250324	112300	608747675	28000	28000	28000	28000	7
609	20250324	112200	608551675	27900	27900	27900	27900	1
610	20250324	112100	608523775	28000	28000	28000	28000	5
611	20250324	112000	608383775	28000	28000	28000	28000	75
612	20250324	111900	606283775	27950	27950	27950	27950	0
613	20250324	111800	606283775	27950	27950	27950	27950	0
614	20250324	111700	606283775	27950	27950	27950	27950	136
615	20250324	111600	602482575	27950	27950	27950	27950	0
616	20250324	111500	602482575	27950	27950	27950	27950	0
617	20250324	111400	602482575	27950	27950	27950	27950	0
618	20250324	111300	602482575	27950	27950	27950	27950	0
619	20250324	111200	602482575	27950	28000	28000	27950	74
620	20250324	111100	600414125	28000	28000	28000	28000	0
621	20250324	111000	600414125	28000	28000	28000	28000	9
622	20250324	110900	600162125	27950	27950	27950	27950	0
623	20250324	110800	600162125	27950	27950	27950	27950	0
624	20250324	110700	600162125	27950	27950	27950	27950	10
625	20250324	110600	599882625	27950	27950	27950	27950	0
626	20250324	110500	599882625	27950	28000	28000	27950	57
627	20250324	110400	598287425	28000	28000	28000	28000	0
628	20250324	110300	598287425	28000	28000	28000	28000	16
629	20250324	110200	597839425	28000	28000	28000	28000	0
630	20250324	110100	597839425	28000	28000	28000	28000	0
631	20250324	110000	597839425	28000	28000	28000	28000	150
632	20250324	105900	593639425	28000	28000	28000	28000	0
633	20250324	105800	593639425	28000	28000	28000	28000	0
634	20250324	105700	593639425	28000	28000	28000	28000	0
635	20250324	105600	593639425	28000	28000	28000	28000	788
636	20250324	105500	571575425	28000	28000	28000	28000	0
637	20250324	105400	571575425	28000	28000	28000	28000	0
638	20250324	105300	571575425	28000	28150	28150	28000	36
639	20250324	105200	570566525	28000	28000	28000	28000	100
640	20250324	105100	567766525	28000	28050	28050	28000	1172
641	20250324	105000	534944225	28050	28200	28200	28050	778
642	20250324	104900	513079025	28250	28250	28250	28250	0
643	20250324	104800	513079025	28250	28250	28250	28250	0
644	20250324	104700	513079025	28250	28250	28250	28250	1
645	20250324	104600	513050775	28250	28250	28250	28250	11
646	20250324	104500	512740025	28200	28200	28200	28200	0
647	20250324	104400	512740025	28200	28200	28200	28200	0
648	20250324	104300	512740025	28200	28200	28200	28200	0
649	20250324	104200	512740025	28200	28200	28200	28200	2
650	20250324	104100	512683625	28150	28150	28150	28150	0
651	20250324	104000	512683625	28150	28150	28150	28150	40
652	20250324	103900	511557625	28150	28150	28150	28150	60
653	20250324	103800	509868625	28150	28100	28150	28100	48
654	20250324	103700	508517825	28100	28100	28100	28100	5
655	20250324	103600	508377325	28150	28150	28150	28150	0
656	20250324	103500	508377325	28150	28150	28150	28150	5
657	20250324	103400	508236575	28150	28150	28150	28150	0
658	20250324	103300	508236575	28150	28150	28150	28150	1
659	20250324	103200	508208425	28150	28150	28150	28150	150
660	20250324	103100	503985925	28150	28200	28200	28150	134
661	20250324	103000	500207175	28150	28150	28150	28150	100
662	20250324	102900	497392175	28150	28150	28150	28150	3
663	20250324	102800	497307725	28200	28100	28200	28100	2
664	20250324	102700	497251425	28100	28100	28100	28100	4
665	20250324	102600	497139025	28100	28100	28100	28100	834
666	20250324	102500	473703625	28100	28200	28200	28100	713
667	20250324	102400	453646475	28200	28200	28200	28200	0
668	20250324	102300	453646475	28200	28200	28200	28200	253
669	20250324	102200	446511875	28200	28200	28200	28200	0
670	20250324	102100	446511875	28200	28300	28300	28200	410
671	20250324	102000	434949675	28300	28300	28300	28300	1
672	20250324	101900	434921375	28300	28300	28300	28300	0
673	20250324	101800	434921375	28300	28250	28300	28250	163
674	20250324	101700	430316325	28250	28250	28250	28250	9
675	20250324	101600	430062075	28300	28300	28300	28300	0
676	20250324	101500	430062075	28300	28300	28300	28300	0
677	20250324	101400	430062075	28300	28350	28350	28300	39
678	20250324	101300	428958175	28400	28375	28400	28375	20
679	20250324	101200	428390200	28400	28400	28400	28400	0
680	20250324	101100	428390200	28400	28400	28400	28400	2
681	20250324	101000	428333400	28400	28400	28400	28400	0
682	20250324	100900	428333400	28400	28400	28400	28400	0
683	20250324	100800	428333400	28400	28400	28400	28400	0
684	20250324	100700	428333400	28400	28400	28400	28400	50
685	20250324	100600	426913400	28300	28300	28300	28300	8
686	20250324	100500	426687000	28300	28300	28300	28300	100
687	20250324	100400	423857000	28300	28350	28350	28300	58
688	20250324	100300	422215550	28400	28400	28400	28400	151
689	20250324	100200	417927150	28400	28400	28400	28400	8
690	20250324	100100	417699950	28400	28400	28400	28400	0
691	20250324	100000	417699950	28400	28400	28400	28400	30
692	20250324	095900	416847950	28350	28400	28400	28350	19
693	20250324	095800	416309200	28400	28400	28400	28400	193
694	20250324	095700	410828000	28400	28400	28400	28400	114
695	20250324	095600	407590400	28300	28300	28300	28300	5
696	20250324	095500	407448900	28300	28300	28300	28300	0
697	20250324	095400	407448900	28300	28300	28300	28300	0
698	20250324	095300	407448900	28300	28300	28300	28300	73
699	20250324	095200	405383000	28350	28350	28350	28350	35
700	20250324	095100	404390750	28400	28400	28400	28400	32
701	20250324	095000	403481950	28400	28400	28400	28400	1
702	20250324	094900	403453550	28350	28350	28350	28350	272
703	20250324	094800	395742350	28350	28350	28350	28350	0
704	20250324	094700	395742350	28350	28350	28350	28350	5
705	20250324	094600	395600600	28350	28350	28350	28350	71
706	20250324	094500	393587750	28350	28350	28350	28350	10
707	20250324	094400	393304250	28350	28350	28350	28350	2
708	20250324	094300	393247550	28400	28400	28400	28400	2
709	20250324	094200	393190750	28250	28250	28250	28250	154
710	20250324	094100	388840250	28250	28250	28250	28250	208
711	20250324	094000	382964250	28200	28250	28300	28200	288
712	20250324	093900	374826750	28250	28200	28250	28200	3
713	20250324	093800	374742050	28150	28150	28150	28150	4
714	20250324	093700	374629450	28150	28200	28200	28150	276
715	20250324	093600	366857300	28250	28250	28250	28250	18
716	20250324	093500	366348800	28400	28400	28400	28400	10
717	20250324	093400	366064800	28200	28350	28350	28200	1080
718	20250324	093300	335554900	28400	28400	28400	28400	38
719	20250324	093200	334475700	28450	28450	28450	28450	8
720	20250324	093100	334248100	28400	28450	28450	28400	310
721	20250324	093000	325443600	28300	28300	28300	28300	0
722	20250324	092900	325443600	28300	28450	28450	28300	401
723	20250324	092800	314082450	28450	28500	28500	28450	323
724	20250324	092700	304884450	28500	28500	28500	28500	59
725	20250324	092600	303202950	28450	28400	28450	28300	489
726	20250324	092500	289302200	28400	28400	28400	28400	189
727	20250324	092400	283934600	28300	28300	28300	28300	40
728	20250324	092300	282802600	28300	28300	28300	28300	36
729	20250324	092200	281783800	28300	28400	28400	28300	50
730	20250324	092100	280364100	28400	28450	28500	28350	1187
731	20250324	092000	246611900	28500	28500	28500	28400	570
732	20250324	091900	230377500	28450	28450	28450	28350	961
733	20250324	091800	203041050	28400	28300	28400	28300	559
734	20250324	091700	187193250	28300	28300	28300	28300	348
735	20250324	091600	177344850	28150	28300	28300	28150	83
736	20250324	091500	175001950	28250	28250	28250	28250	125
737	20250324	091400	171470700	28250	28250	28250	28250	48
738	20250324	091300	170114700	28350	28100	28350	28000	371
739	20250324	091200	159635800	28200	28150	28200	28150	32
740	20250324	091100	158734000	27900	28150	28150	27900	300
741	20250324	091000	150340150	28350	28300	28350	28300	195
742	20250324	090900	144821600	28350	28350	28350	28300	714
743	20250324	090800	124603850	28300	27950	28300	27950	1147
744	20250324	090700	92400450	27800	27750	27850	27750	384
745	20250324	090600	81729900	27800	27750	27950	27750	3
746	20250324	090500	81646400	27950	27950	27950	27950	31
747	20250324	090400	80779950	27950	27950	27950	27950	32
748	20250324	090300	79885550	27800	27950	27950	27600	27
749	20250324	090200	79137300	27550	27750	27850	27500	1693
750	20250324	090100	32274050	27850	28000	28500	27850	1068
751	20250324	090000	2418600	28000	27800	28000	27650	87