KissMeData/387570/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212900	1148489355	9360	9360	9360	9360	2020
3	20250327	212800	1148489355	9360	9360	9360	9360	0
4	20250327	212700	1148489355	9360	9360	9360	9360	0
5	20250327	212600	1148489355	9360	9360	9360	9360	0
6	20250327	212500	1148489355	9360	9360	9360	9360	0
7	20250327	212400	1148489355	9360	9360	9360	9360	0
8	20250327	212300	1148489355	9360	9360	9360	9360	0
9	20250327	212200	1148489355	9360	9360	9360	9360	0
10	20250327	212100	1148489355	9360	9360	9360	9360	0
11	20250327	212000	1148489355	9360	9360	9360	9360	0
12	20250327	211900	1148489355	9360	9360	9360	9360	0
13	20250327	211800	1148489355	9360	9360	9360	9360	0
14	20250327	211700	1148489355	9360	9360	9360	9360	0
15	20250327	211600	1148489355	9360	9360	9360	9360	0
16	20250327	211500	1148489355	9360	9360	9360	9360	0
17	20250327	211400	1148489355	9360	9360	9360	9360	0
18	20250327	211300	1148489355	9360	9360	9360	9360	0
19	20250327	211200	1148489355	9360	9360	9360	9360	0
20	20250327	211100	1148489355	9360	9360	9360	9360	0
21	20250327	211000	1148489355	9360	9360	9360	9360	0
22	20250327	210900	1148489355	9360	9360	9360	9360	0
23	20250327	210800	1148489355	9360	9360	9360	9360	0
24	20250327	210700	1148489355	9360	9360	9360	9360	0
25	20250327	210600	1148489355	9360	9360	9360	9360	0
26	20250327	210500	1148489355	9360	9360	9360	9360	0
27	20250327	210400	1148489355	9360	9360	9360	9360	0
28	20250327	210300	1148489355	9360	9360	9360	9360	0
29	20250327	210200	1148489355	9360	9360	9360	9360	0
30	20250327	210100	1148489355	9360	9360	9360	9360	0
31	20250327	210000	1148489355	9360	9360	9360	9360	0
32	20250327	205900	1148489355	9360	9360	9360	9360	2020
33	20250327	205800	1148489355	9360	9360	9360	9360	0
34	20250327	205700	1148489355	9360	9360	9360	9360	0
35	20250327	205600	1148489355	9360	9360	9360	9360	0
36	20250327	205500	1148489355	9360	9360	9360	9360	0
37	20250327	205400	1148489355	9360	9360	9360	9360	0
38	20250327	205300	1148489355	9360	9360	9360	9360	0
39	20250327	205200	1148489355	9360	9360	9360	9360	0
40	20250327	205100	1148489355	9360	9360	9360	9360	0
41	20250327	205000	1148489355	9360	9360	9360	9360	0
42	20250327	204900	1148489355	9360	9360	9360	9360	0
43	20250327	204800	1148489355	9360	9360	9360	9360	0
44	20250327	204700	1148489355	9360	9360	9360	9360	0
45	20250327	204600	1148489355	9360	9360	9360	9360	0
46	20250327	204500	1148489355	9360	9360	9360	9360	0
47	20250327	204400	1148489355	9360	9360	9360	9360	0
48	20250327	204300	1148489355	9360	9360	9360	9360	0
49	20250327	204200	1148489355	9360	9360	9360	9360	0
50	20250327	204100	1148489355	9360	9360	9360	9360	0
51	20250327	204000	1148489355	9360	9360	9360	9360	0
52	20250327	203900	1148489355	9360	9360	9360	9360	0
53	20250327	203800	1148489355	9360	9360	9360	9360	0
54	20250327	203700	1148489355	9360	9360	9360	9360	0
55	20250327	203600	1148489355	9360	9360	9360	9360	0
56	20250327	203500	1148489355	9360	9360	9360	9360	0
57	20250327	203400	1148489355	9360	9360	9360	9360	0
58	20250327	203300	1148489355	9360	9360	9360	9360	0
59	20250327	203200	1148489355	9360	9360	9360	9360	0
60	20250327	203100	1148489355	9360	9360	9360	9360	0
61	20250327	203000	1148489355	9360	9360	9360	9360	0
62	20250327	202900	1148489355	9360	9360	9360	9360	2020
63	20250327	202800	1148489355	9360	9360	9360	9360	0
64	20250327	202700	1148489355	9360	9360	9360	9360	0
65	20250327	202600	1148489355	9360	9360	9360	9360	0
66	20250327	202500	1148489355	9360	9360	9360	9360	0
67	20250327	202400	1148489355	9360	9360	9360	9360	0
68	20250327	202300	1148489355	9360	9360	9360	9360	0
69	20250327	202200	1148489355	9360	9360	9360	9360	0
70	20250327	202100	1148489355	9360	9360	9360	9360	0
71	20250327	202000	1148489355	9360	9360	9360	9360	0
72	20250327	201900	1148489355	9360	9360	9360	9360	0
73	20250327	201800	1148489355	9360	9360	9360	9360	0
74	20250327	201700	1148489355	9360	9360	9360	9360	0
75	20250327	201600	1148489355	9360	9360	9360	9360	0
76	20250327	201500	1148489355	9360	9360	9360	9360	0
77	20250327	201400	1148489355	9360	9360	9360	9360	0
78	20250327	201300	1148489355	9360	9360	9360	9360	0
79	20250327	201200	1148489355	9360	9360	9360	9360	0
80	20250327	201100	1148489355	9360	9360	9360	9360	0
81	20250327	201000	1148489355	9360	9360	9360	9360	0
82	20250327	200900	1148489355	9360	9360	9360	9360	0
83	20250327	200800	1148489355	9360	9360	9360	9360	0
84	20250327	200700	1148489355	9360	9360	9360	9360	0
85	20250327	200600	1148489355	9360	9360	9360	9360	0
86	20250327	200500	1148489355	9360	9360	9360	9360	0
87	20250327	200400	1148489355	9360	9360	9360	9360	0
88	20250327	200300	1148489355	9360	9360	9360	9360	0
89	20250327	200200	1148489355	9360	9360	9360	9360	0
90	20250327	200100	1148489355	9360	9360	9360	9360	0
91	20250327	200000	1148489355	9360	9360	9360	9360	0
92	20250327	195900	1148489355	9360	9360	9360	9360	2020
93	20250327	195800	1148489355	9360	9360	9360	9360	0
94	20250327	195700	1148489355	9360	9360	9360	9360	0
95	20250327	195600	1148489355	9360	9360	9360	9360	0
96	20250327	195500	1148489355	9360	9360	9360	9360	0
97	20250327	195400	1148489355	9360	9360	9360	9360	0
98	20250327	195300	1148489355	9360	9360	9360	9360	0
99	20250327	195200	1148489355	9360	9360	9360	9360	0
100	20250327	195100	1148489355	9360	9360	9360	9360	0
101	20250327	195000	1148489355	9360	9360	9360	9360	0
102	20250327	194900	1148489355	9360	9360	9360	9360	0
103	20250327	194800	1148489355	9360	9360	9360	9360	0
104	20250327	194700	1148489355	9360	9360	9360	9360	0
105	20250327	194600	1148489355	9360	9360	9360	9360	0
106	20250327	194500	1148489355	9360	9360	9360	9360	0
107	20250327	194400	1148489355	9360	9360	9360	9360	0
108	20250327	194300	1148489355	9360	9360	9360	9360	0
109	20250327	194200	1148489355	9360	9360	9360	9360	0
110	20250327	194100	1148489355	9360	9360	9360	9360	0
111	20250327	194000	1148489355	9360	9360	9360	9360	0
112	20250327	193900	1148489355	9360	9360	9360	9360	0
113	20250327	193800	1148489355	9360	9360	9360	9360	0
114	20250327	193700	1148489355	9360	9360	9360	9360	0
115	20250327	193600	1148489355	9360	9360	9360	9360	0
116	20250327	193500	1148489355	9360	9360	9360	9360	0
117	20250327	193400	1148489355	9360	9360	9360	9360	0
118	20250327	193300	1148489355	9360	9360	9360	9360	0
119	20250327	193200	1148489355	9360	9360	9360	9360	0
120	20250327	193100	1148489355	9360	9360	9360	9360	0
121	20250327	193000	1148489355	9360	9360	9360	9360	0
122	20250327	192900	1148489355	9360	9360	9360	9360	2020
123	20250327	192800	1148489355	9360	9360	9360	9360	0
124	20250327	192700	1148489355	9360	9360	9360	9360	0
125	20250327	192600	1148489355	9360	9360	9360	9360	0
126	20250327	192500	1148489355	9360	9360	9360	9360	0
127	20250327	192400	1148489355	9360	9360	9360	9360	0
128	20250327	192300	1148489355	9360	9360	9360	9360	0
129	20250327	192200	1148489355	9360	9360	9360	9360	0
130	20250327	192100	1148489355	9360	9360	9360	9360	0
131	20250327	192000	1148489355	9360	9360	9360	9360	0
132	20250327	191900	1148489355	9360	9360	9360	9360	0
133	20250327	191800	1148489355	9360	9360	9360	9360	0
134	20250327	191700	1148489355	9360	9360	9360	9360	0
135	20250327	191600	1148489355	9360	9360	9360	9360	0
136	20250327	191500	1148489355	9360	9360	9360	9360	0
137	20250327	191400	1148489355	9360	9360	9360	9360	0
138	20250327	191300	1148489355	9360	9360	9360	9360	0
139	20250327	191200	1148489355	9360	9360	9360	9360	0
140	20250327	191100	1148489355	9360	9360	9360	9360	0
141	20250327	191000	1148489355	9360	9360	9360	9360	0
142	20250327	190900	1148489355	9360	9360	9360	9360	0
143	20250327	190800	1148489355	9360	9360	9360	9360	0
144	20250327	190700	1148489355	9360	9360	9360	9360	0
145	20250327	190600	1148489355	9360	9360	9360	9360	0
146	20250327	190500	1148489355	9360	9360	9360	9360	0
147	20250327	190400	1148489355	9360	9360	9360	9360	0
148	20250327	190300	1148489355	9360	9360	9360	9360	0
149	20250327	190200	1148489355	9360	9360	9360	9360	0
150	20250327	190100	1148489355	9360	9360	9360	9360	0
151	20250327	190000	1148489355	9360	9360	9360	9360	0
152	20250327	185900	1148489355	9360	9360	9360	9360	2020
153	20250327	185800	1148489355	9360	9360	9360	9360	0
154	20250327	185700	1148489355	9360	9360	9360	9360	0
155	20250327	185600	1148489355	9360	9360	9360	9360	0
156	20250327	185500	1148489355	9360	9360	9360	9360	0
157	20250327	185400	1148489355	9360	9360	9360	9360	0
158	20250327	185300	1148489355	9360	9360	9360	9360	0
159	20250327	185200	1148489355	9360	9360	9360	9360	0
160	20250327	185100	1148489355	9360	9360	9360	9360	0
161	20250327	185000	1148489355	9360	9360	9360	9360	0
162	20250327	184900	1148489355	9360	9360	9360	9360	0
163	20250327	184800	1148489355	9360	9360	9360	9360	0
164	20250327	184700	1148489355	9360	9360	9360	9360	0
165	20250327	184600	1148489355	9360	9360	9360	9360	0
166	20250327	184500	1148489355	9360	9360	9360	9360	0
167	20250327	184400	1148489355	9360	9360	9360	9360	0
168	20250327	184300	1148489355	9360	9360	9360	9360	0
169	20250327	184200	1148489355	9360	9360	9360	9360	0
170	20250327	184100	1148489355	9360	9360	9360	9360	0
171	20250327	184000	1148489355	9360	9360	9360	9360	0
172	20250327	183900	1148489355	9360	9360	9360	9360	0
173	20250327	183800	1148489355	9360	9360	9360	9360	0
174	20250327	183700	1148489355	9360	9360	9360	9360	0
175	20250327	183600	1148489355	9360	9360	9360	9360	0
176	20250327	183500	1148489355	9360	9360	9360	9360	0
177	20250327	183400	1148489355	9360	9360	9360	9360	0
178	20250327	183300	1148489355	9360	9360	9360	9360	0
179	20250327	183200	1148489355	9360	9360	9360	9360	0
180	20250327	183100	1148489355	9360	9360	9360	9360	0
181	20250327	183000	1148489355	9360	9360	9360	9360	0
182	20250327	182900	1148489355	9360	9360	9360	9360	2020
183	20250327	182800	1148489355	9360	9360	9360	9360	0
184	20250327	182700	1148489355	9360	9360	9360	9360	0
185	20250327	182600	1148489355	9360	9360	9360	9360	0
186	20250327	182500	1148489355	9360	9360	9360	9360	0
187	20250327	182400	1148489355	9360	9360	9360	9360	0
188	20250327	182300	1148489355	9360	9360	9360	9360	0
189	20250327	182200	1148489355	9360	9360	9360	9360	0
190	20250327	182100	1148489355	9360	9360	9360	9360	0
191	20250327	182000	1148489355	9360	9360	9360	9360	0
192	20250327	181900	1148489355	9360	9360	9360	9360	0
193	20250327	181800	1148489355	9360	9360	9360	9360	0
194	20250327	181700	1148489355	9360	9360	9360	9360	0
195	20250327	181600	1148489355	9360	9360	9360	9360	0
196	20250327	181500	1148489355	9360	9360	9360	9360	0
197	20250327	181400	1148489355	9360	9360	9360	9360	0
198	20250327	181300	1148489355	9360	9360	9360	9360	0
199	20250327	181200	1148489355	9360	9360	9360	9360	0
200	20250327	181100	1148489355	9360	9360	9360	9360	0
201	20250327	181000	1148489355	9360	9360	9360	9360	0
202	20250327	180900	1148489355	9360	9360	9360	9360	0
203	20250327	180800	1148489355	9360	9360	9360	9360	0
204	20250327	180700	1148489355	9360	9360	9360	9360	0
205	20250327	180600	1148489355	9360	9360	9360	9360	0
206	20250327	180500	1148489355	9360	9360	9360	9360	0
207	20250327	180400	1148489355	9360	9360	9360	9360	0
208	20250327	180300	1148489355	9360	9360	9360	9360	0
209	20250327	180200	1148489355	9360	9360	9360	9360	0
210	20250327	180100	1148489355	9360	9360	9360	9360	0
211	20250327	180000	1148489355	9360	9360	9360	9360	0
212	20250327	175900	1148489355	9360	9360	9360	9360	2020
213	20250327	175800	1148489355	9360	9360	9360	9360	0
214	20250327	175700	1148489355	9360	9360	9360	9360	0
215	20250327	175600	1148489355	9360	9360	9360	9360	0
216	20250327	175500	1148489355	9360	9360	9360	9360	0
217	20250327	175400	1148489355	9360	9360	9360	9360	0
218	20250327	175300	1148489355	9360	9360	9360	9360	0
219	20250327	175200	1148489355	9360	9360	9360	9360	0
220	20250327	175100	1148489355	9360	9360	9360	9360	0
221	20250327	175000	1148489355	9360	9360	9360	9360	0
222	20250327	174900	1148489355	9360	9360	9360	9360	0
223	20250327	174800	1148489355	9360	9360	9360	9360	0
224	20250327	174700	1148489355	9360	9360	9360	9360	0
225	20250327	174600	1148489355	9360	9360	9360	9360	0
226	20250327	174500	1148489355	9360	9360	9360	9360	0
227	20250327	174400	1148489355	9360	9360	9360	9360	0
228	20250327	174300	1148489355	9360	9360	9360	9360	0
229	20250327	174200	1148489355	9360	9360	9360	9360	0
230	20250327	174100	1148489355	9360	9360	9360	9360	0
231	20250327	174000	1148489355	9360	9360	9360	9360	0
232	20250327	173900	1148489355	9360	9360	9360	9360	0
233	20250327	173800	1148489355	9360	9360	9360	9360	0
234	20250327	173700	1148489355	9360	9360	9360	9360	0
235	20250327	173600	1148489355	9360	9360	9360	9360	0
236	20250327	173500	1148489355	9360	9360	9360	9360	0
237	20250327	173400	1148489355	9360	9360	9360	9360	0
238	20250327	173300	1148489355	9360	9360	9360	9360	0
239	20250327	173200	1148489355	9360	9360	9360	9360	0
240	20250327	173100	1148489355	9360	9360	9360	9360	0
241	20250327	173000	1148489355	9360	9360	9360	9360	0
242	20250327	172900	1148489355	9360	9360	9360	9360	2020
243	20250327	172800	1148489355	9360	9360	9360	9360	0
244	20250327	172700	1148489355	9360	9360	9360	9360	0
245	20250327	172600	1148489355	9360	9360	9360	9360	0
246	20250327	172500	1148489355	9360	9360	9360	9360	0
247	20250327	172400	1148489355	9360	9360	9360	9360	0
248	20250327	172300	1148489355	9360	9360	9360	9360	0
249	20250327	172200	1148489355	9360	9360	9360	9360	0
250	20250327	172100	1148489355	9360	9360	9360	9360	0
251	20250327	172000	1148489355	9360	9360	9360	9360	0
252	20250327	171900	1148489355	9360	9360	9360	9360	0
253	20250327	171800	1148489355	9360	9360	9360	9360	0
254	20250327	171700	1148489355	9360	9360	9360	9360	0
255	20250327	171600	1148489355	9360	9360	9360	9360	0
256	20250327	171500	1148489355	9360	9360	9360	9360	0
257	20250327	171400	1148489355	9360	9360	9360	9360	0
258	20250327	171300	1148489355	9360	9360	9360	9360	0
259	20250327	171200	1148489355	9360	9360	9360	9360	0
260	20250327	171100	1148489355	9360	9360	9360	9360	0
261	20250327	171000	1148489355	9360	9360	9360	9360	0
262	20250327	170900	1148489355	9360	9360	9360	9360	0
263	20250327	170800	1148489355	9360	9360	9360	9360	0
264	20250327	170700	1148489355	9360	9360	9360	9360	0
265	20250327	170600	1148489355	9360	9360	9360	9360	0
266	20250327	170500	1148489355	9360	9360	9360	9360	0
267	20250327	170400	1148489355	9360	9360	9360	9360	0
268	20250327	170300	1148489355	9360	9360	9360	9360	0
269	20250327	170200	1148489355	9360	9360	9360	9360	0
270	20250327	170100	1148489355	9360	9360	9360	9360	0
271	20250327	170000	1148489355	9360	9360	9360	9360	0
272	20250327	165900	1148489355	9360	9360	9360	9360	2020
273	20250327	165800	1148489355	9360	9360	9360	9360	0
274	20250327	165700	1148489355	9360	9360	9360	9360	0
275	20250327	165600	1148489355	9360	9360	9360	9360	0
276	20250327	165500	1148489355	9360	9360	9360	9360	0
277	20250327	165400	1148489355	9360	9360	9360	9360	0
278	20250327	165300	1148489355	9360	9360	9360	9360	0
279	20250327	165200	1148489355	9360	9360	9360	9360	0
280	20250327	165100	1148489355	9360	9360	9360	9360	0
281	20250327	165000	1148489355	9360	9360	9360	9360	0
282	20250327	164900	1148489355	9360	9360	9360	9360	0
283	20250327	164800	1148489355	9360	9360	9360	9360	0
284	20250327	164700	1148489355	9360	9360	9360	9360	0
285	20250327	164600	1148489355	9360	9360	9360	9360	0
286	20250327	164500	1148489355	9360	9360	9360	9360	0
287	20250327	164400	1148489355	9360	9360	9360	9360	0
288	20250327	164300	1148489355	9360	9360	9360	9360	0
289	20250327	164200	1148489355	9360	9360	9360	9360	0
290	20250327	164100	1148489355	9360	9360	9360	9360	0
291	20250327	164000	1148489355	9360	9360	9360	9360	0
292	20250327	163900	1148489355	9360	9360	9360	9360	0
293	20250327	163800	1148489355	9360	9360	9360	9360	0
294	20250327	163700	1148489355	9360	9360	9360	9360	0
295	20250327	163600	1148489355	9360	9360	9360	9360	0
296	20250327	163500	1148489355	9360	9360	9360	9360	0
297	20250327	163400	1148489355	9360	9360	9360	9360	0
298	20250327	163300	1148489355	9360	9360	9360	9360	0
299	20250327	163200	1148489355	9360	9360	9360	9360	0
300	20250327	163100	1148489355	9360	9360	9360	9360	0
301	20250327	163000	1148489355	9360	9360	9360	9360	0
302	20250327	162900	1148489355	9360	9360	9360	9360	2020
303	20250327	162800	1148489355	9360	9360	9360	9360	0
304	20250327	162700	1148489355	9360	9360	9360	9360	0
305	20250327	162600	1148489355	9360	9360	9360	9360	0
306	20250327	162500	1148489355	9360	9360	9360	9360	0
307	20250327	162400	1148489355	9360	9360	9360	9360	0
308	20250327	162300	1148489355	9360	9360	9360	9360	0
309	20250327	162200	1148489355	9360	9360	9360	9360	0
310	20250327	162100	1148489355	9360	9360	9360	9360	0
311	20250327	162000	1148489355	9360	9360	9360	9360	0
312	20250327	161900	1148489355	9360	9360	9360	9360	0
313	20250327	161800	1148489355	9360	9360	9360	9360	0
314	20250327	161700	1148489355	9360	9360	9360	9360	0
315	20250327	161600	1148489355	9360	9360	9360	9360	0
316	20250327	161500	1148489355	9360	9360	9360	9360	0
317	20250327	161400	1148489355	9360	9360	9360	9360	0
318	20250327	161300	1148489355	9360	9360	9360	9360	0
319	20250327	161200	1148489355	9360	9360	9360	9360	0
320	20250327	161100	1148489355	9360	9360	9360	9360	0
321	20250327	161000	1148489355	9360	9360	9360	9360	0
322	20250327	160900	1148489355	9360	9360	9360	9360	0
323	20250327	160800	1148489355	9360	9360	9360	9360	0
324	20250327	160700	1148489355	9360	9360	9360	9360	0
325	20250327	160600	1148489355	9360	9360	9360	9360	0
326	20250327	160500	1148489355	9360	9360	9360	9360	0
327	20250327	160400	1148489355	9360	9360	9360	9360	0
328	20250327	160300	1148489355	9360	9360	9360	9360	0
329	20250327	160200	1148489355	9360	9360	9360	9360	0
330	20250327	160100	1148489355	9360	9360	9360	9360	0
331	20250327	160000	1148489355	9360	9360	9360	9360	0
332	20250327	155900	1148489355	9360	9360	9360	9360	2020
333	20250327	155800	1148489355	9360	9360	9360	9360	0
334	20250327	155700	1148489355	9360	9360	9360	9360	0
335	20250327	155600	1148489355	9360	9360	9360	9360	0
336	20250327	155500	1148489355	9360	9360	9360	9360	0
337	20250327	155400	1148489355	9360	9360	9360	9360	0
338	20250327	155300	1148489355	9360	9360	9360	9360	0
339	20250327	155200	1148489355	9360	9360	9360	9360	0
340	20250327	155100	1148489355	9360	9360	9360	9360	0
341	20250327	155000	1148489355	9360	9360	9360	9360	0
342	20250327	154900	1148489355	9360	9360	9360	9360	0
343	20250327	154800	1148489355	9360	9360	9360	9360	0
344	20250327	154700	1148489355	9360	9360	9360	9360	0
345	20250327	154600	1148489355	9360	9360	9360	9360	0
346	20250327	154500	1148489355	9360	9360	9360	9360	0
347	20250327	154400	1148489355	9360	9360	9360	9360	0
348	20250327	154300	1148489355	9360	9360	9360	9360	0
349	20250327	154200	1148489355	9360	9360	9360	9360	0
350	20250327	154100	1148489355	9360	9360	9360	9360	0
351	20250327	154000	1148489355	9360	9360	9360	9360	0
352	20250327	153900	1148489355	9360	9360	9360	9360	0
353	20250327	153800	1148489355	9360	9360	9360	9360	0
354	20250327	153700	1148489355	9360	9360	9360	9360	0
355	20250327	153600	1148489355	9360	9360	9360	9360	0
356	20250327	153500	1148489355	9360	9360	9360	9360	0
357	20250327	153400	1148489355	9360	9360	9360	9360	0
358	20250327	153300	1148489355	9360	9360	9360	9360	0
359	20250327	153200	1148489355	9360	9360	9360	9360	0
360	20250327	153100	1148489355	9360	9360	9360	9360	0
361	20250327	153000	1148489355	9360	9360	9360	9360	2020
362	20250327	152900	1129582155	9350	9350	9350	9350	0
363	20250327	152800	1129582155	9350	9350	9350	9350	0
364	20250327	152700	1129582155	9350	9350	9350	9350	0
365	20250327	152600	1129582155	9350	9350	9350	9350	0
366	20250327	152500	1129582155	9350	9350	9350	9350	0
367	20250327	152400	1129582155	9350	9350	9350	9350	0
368	20250327	152300	1129582155	9350	9350	9350	9350	0
369	20250327	152200	1129582155	9350	9350	9350	9350	0
370	20250327	152100	1129582155	9350	9350	9350	9350	0
371	20250327	152000	1129582155	9350	9350	9350	9350	0
372	20250327	151900	1129582155	9350	9310	9350	9290	1416
373	20250327	151800	1116402175	9310	9320	9320	9310	208
374	20250327	151700	1114464695	9340	9340	9340	9340	10
375	20250327	151600	1114371295	9340	9340	9350	9340	249
376	20250327	151500	1112045585	9340	9310	9350	9300	1408
377	20250327	151400	1098938365	9310	9320	9330	9310	898
378	20250327	151300	1090574385	9320	9320	9320	9320	24
379	20250327	151200	1090350705	9360	9330	9360	9320	811
380	20250327	151100	1082788395	9360	9380	9380	9330	146
381	20250327	151000	1081425935	9330	9350	9370	9330	1154
382	20250327	150900	1070632075	9340	9330	9340	9310	750
383	20250327	150800	1063641635	9330	9330	9330	9330	50
384	20250327	150700	1063175135	9320	9310	9320	9310	598
385	20250327	150600	1057601785	9310	9330	9330	9310	710
386	20250327	150500	1050989295	9330	9340	9350	9330	353
387	20250327	150400	1047694495	9330	9330	9330	9330	1
388	20250327	150300	1047685165	9320	9320	9320	9320	293
389	20250327	150200	1044954405	9320	9330	9350	9320	989
390	20250327	150100	1035731625	9350	9340	9350	9340	1560
391	20250327	150000	1021147215	9350	9350	9350	9350	100
392	20250327	145900	1020212215	9340	9340	9340	9340	300
393	20250327	145800	1017410215	9340	9340	9340	9340	74
394	20250327	145700	1016719055	9330	9330	9330	9330	548
395	20250327	145600	1011606215	9330	9360	9360	9330	1723
396	20250327	145500	995522235	9390	9390	9390	9390	0
397	20250327	145400	995522235	9390	9370	9390	9370	200
398	20250327	145300	993646185	9370	9370	9370	9370	2
399	20250327	145200	993627445	9340	9360	9360	9340	1114
400	20250327	145100	983215435	9360	9360	9360	9360	0
401	20250327	145000	983215435	9360	9360	9380	9360	139
402	20250327	144900	981914215	9380	9390	9390	9380	43
403	20250327	144800	981510465	9360	9360	9360	9360	0
404	20250327	144700	981510465	9360	9360	9360	9360	10
405	20250327	144600	981416865	9360	9360	9360	9360	36
406	20250327	144500	981079905	9350	9350	9350	9350	34
407	20250327	144400	980762005	9350	9370	9370	9350	617
408	20250327	144300	974987715	9370	9370	9370	9370	0
409	20250327	144200	974987715	9370	9390	9390	9370	264
410	20250327	144100	972509755	9390	9390	9390	9390	0
411	20250327	144000	972509755	9390	9390	9390	9390	11
412	20250327	143900	972406465	9390	9390	9390	9390	100
413	20250327	143800	971467465	9360	9360	9360	9360	300
414	20250327	143700	968659465	9360	9360	9360	9360	33
415	20250327	143600	968350585	9350	9350	9350	9350	287
416	20250327	143500	965667135	9350	9350	9350	9350	41
417	20250327	143400	965283785	9350	9360	9360	9350	1053
418	20250327	143300	955433285	9360	9360	9400	9360	376
419	20250327	143200	951912325	9360	9360	9360	9350	1379
420	20250327	143100	939006400	9360	9370	9370	9360	168
421	20250327	143000	937433910	9360	9370	9370	9360	387
422	20250327	142900	933808450	9370	9380	9420	9360	945
423	20250327	142800	924955480	9370	9390	9390	9370	980
424	20250327	142700	915764130	9390	9410	9410	9390	2791
425	20250327	142600	889534760	9410	9435	9435	9410	228
426	20250327	142500	887388755	9410	9420	9420	9410	101
427	20250327	142400	886438325	9410	9410	9410	9410	12
428	20250327	142300	886325405	9400	9410	9410	9400	1565
429	20250327	142200	871607125	9410	9445	9445	9410	493
430	20250327	142100	866963370	9420	9420	9420	9420	44
431	20250327	142000	866548890	9410	9430	9430	9410	222
432	20250327	141900	864458770	9420	9460	9460	9420	420
433	20250327	141800	860501970	9430	9460	9460	9430	510
434	20250327	141700	855692360	9430	9440	9440	9430	277
435	20250327	141600	853077510	9440	9450	9450	9440	123
436	20250327	141500	851916370	9450	9450	9450	9450	77
437	20250327	141400	851188720	9450	9450	9450	9450	51
438	20250327	141300	850706770	9460	9460	9460	9460	10
439	20250327	141200	850612170	9460	9450	9460	9450	147
440	20250327	141100	849222920	9450	9450	9450	9450	129
441	20250327	141000	848003870	9440	9440	9440	9440	35
442	20250327	140900	847673470	9430	9430	9430	9430	0
443	20250327	140800	847673470	9430	9430	9430	9430	30
444	20250327	140700	847390570	9430	9420	9430	9410	764
445	20250327	140600	840194290	9420	9440	9450	9420	559
446	20250327	140500	834928320	9440	9440	9440	9440	0
447	20250327	140400	834928320	9440	9440	9440	9440	0
448	20250327	140300	834928320	9440	9440	9440	9440	0
449	20250327	140200	834928320	9440	9440	9440	9440	0
450	20250327	140100	834928320	9440	9420	9440	9420	388
451	20250327	140000	831267600	9420	9420	9420	9420	196
452	20250327	135900	829421280	9430	9430	9430	9430	0
453	20250327	135800	829421280	9430	9420	9430	9420	156
454	20250327	135700	827950330	9410	9410	9410	9410	301
455	20250327	135600	825117920	9430	9400	9430	9400	876
456	20250327	135500	816874950	9400	9450	9450	9400	5010
457	20250327	135400	769674670	9450	9450	9450	9440	1052
458	20250327	135300	759735470	9460	9460	9460	9450	87
459	20250327	135200	758912950	9460	9460	9460	9450	570
460	20250327	135100	753521170	9450	9460	9460	9450	100
461	20250327	135000	752576070	9470	9460	9470	9460	187
462	20250327	134900	750806680	9460	9460	9460	9460	0
463	20250327	134800	750806680	9460	9460	9460	9460	93
464	20250327	134700	749926900	9500	9500	9500	9500	0
465	20250327	134600	749926900	9500	9500	9500	9500	0
466	20250327	134500	749926900	9500	9500	9500	9500	10
467	20250327	134400	749831900	9500	9500	9500	9500	10
468	20250327	134300	749736900	9520	9460	9520	9460	1136
469	20250327	134200	738989140	9520	9490	9520	9490	60
470	20250327	134100	738419440	9495	9470	9495	9470	412
471	20250327	134000	734516550	9470	9480	9480	9470	700
472	20250327	133900	727883550	9490	9490	9490	9490	113
473	20250327	133800	726811180	9500	9500	9500	9500	103
474	20250327	133700	725832680	9490	9500	9500	9490	335
475	20250327	133600	722653520	9500	9500	9500	9500	564
476	20250327	133500	717295520	9510	9500	9510	9500	33
477	20250327	133400	716981720	9500	9500	9500	9500	1
478	20250327	133300	716972220	9500	9510	9510	9500	783
479	20250327	133200	709530820	9520	9520	9520	9520	105
480	20250327	133100	708531220	9560	9560	9560	9560	0
481	20250327	133000	708531220	9560	9560	9560	9560	0
482	20250327	132900	708531220	9560	9560	9560	9560	4
483	20250327	132800	708492980	9580	9580	9580	9580	0
484	20250327	132700	708492980	9580	9580	9580	9580	0
485	20250327	132600	708492980	9580	9580	9580	9580	0
486	20250327	132500	708492980	9580	9580	9580	9580	0
487	20250327	132400	708492980	9580	9580	9580	9580	0
488	20250327	132300	708492980	9580	9580	9580	9580	0
489	20250327	132200	708492980	9580	9580	9580	9580	25
490	20250327	132100	708253480	9580	9550	9580	9550	242
491	20250327	132000	705938600	9550	9550	9550	9550	20
492	20250327	131900	705747600	9550	9550	9550	9550	0
493	20250327	131800	705747600	9550	9550	9550	9550	132
494	20250327	131700	704487000	9550	9500	9550	9500	301
495	20250327	131600	701612500	9500	9500	9550	9500	28
496	20250327	131500	701345610	9530	9530	9530	9530	200
497	20250327	131400	699439610	9520	9510	9520	9490	585
498	20250327	131300	693883260	9530	9530	9530	9530	8
499	20250327	131200	693807020	9510	9510	9510	9510	14
500	20250327	131100	693673880	9550	9550	9550	9550	0
501	20250327	131000	693673880	9550	9550	9550	9550	7
502	20250327	130900	693607030	9540	9520	9550	9520	631
503	20250327	130800	687594600	9500	9490	9500	9490	810
504	20250327	130700	679902670	9480	9480	9480	9480	288
505	20250327	130600	677172430	9480	9480	9480	9480	11
506	20250327	130500	677068150	9470	9470	9480	9470	173
507	20250327	130400	675429830	9480	9480	9480	9480	107
508	20250327	130300	674415470	9480	9490	9490	9480	251
509	20250327	130200	672035980	9480	9490	9500	9480	278
510	20250327	130100	669396430	9490	9490	9490	9490	20
511	20250327	130000	669206630	9480	9480	9480	9480	150
512	20250327	125900	667784630	9480	9490	9490	9480	300
513	20250327	125800	664940620	9470	9470	9470	9470	100
514	20250327	125700	663993620	9470	9440	9470	9440	250
515	20250327	125600	661626720	9440	9460	9460	9440	650
516	20250327	125500	655488620	9460	9460	9460	9460	115
517	20250327	125400	654400720	9440	9435	9440	9430	453
518	20250327	125300	650127660	9440	9450	9450	9440	679
519	20250327	125200	643717650	9450	9450	9450	9450	0
520	20250327	125100	643717650	9450	9450	9450	9450	0
521	20250327	125000	643717650	9450	9450	9450	9450	0
522	20250327	124900	643717650	9450	9450	9450	9450	10
523	20250327	124800	643623150	9460	9460	9460	9460	2
524	20250327	124700	643604230	9460	9460	9460	9440	107
525	20250327	124600	642593130	9450	9460	9460	9450	2
526	20250327	124500	642574220	9470	9470	9470	9470	2
527	20250327	124400	642555280	9470	9450	9470	9450	471
528	20250327	124300	638104310	9450	9450	9450	9450	149
529	20250327	124200	636696260	9450	9450	9450	9450	317
530	20250327	124100	633700610	9450	9460	9460	9450	1258
531	20250327	124000	621806030	9470	9470	9470	9470	259
532	20250327	123900	619353300	9470	9470	9470	9470	5
533	20250327	123800	619305950	9470	9480	9480	9470	113
534	20250327	123700	618234740	9520	9470	9520	9470	229
535	20250327	123600	616066060	9490	9490	9490	9490	20
536	20250327	123500	615876260	9460	9460	9460	9460	0
537	20250327	123400	615876260	9460	9500	9500	9460	148
538	20250327	123300	614475780	9500	9500	9500	9500	0
539	20250327	123200	614475780	9500	9520	9520	9500	165
540	20250327	123100	612906980	9520	9520	9520	9520	5
541	20250327	123000	612859380	9460	9470	9470	9460	282
542	20250327	122900	610189490	9470	9500	9500	9460	1026
543	20250327	122800	600478770	9500	9500	9500	9500	0
544	20250327	122700	600478770	9500	9470	9500	9470	199
545	20250327	122600	598591240	9470	9500	9500	9470	103
546	20250327	122500	597612830	9500	9530	9530	9500	131
547	20250327	122400	596365330	9500	9500	9500	9500	211
548	20250327	122300	594360830	9460	9470	9470	9460	763
549	20250327	122200	587138250	9480	9480	9480	9480	233
550	20250327	122100	584929410	9480	9480	9480	9480	0
551	20250327	122000	584929410	9480	9480	9480	9480	0
552	20250327	121900	584929410	9480	9490	9490	9480	157
553	20250327	121800	583440400	9490	9480	9490	9480	398
554	20250327	121700	579667200	9490	9490	9490	9490	41
555	20250327	121600	579278110	9490	9500	9530	9490	759
556	20250327	121500	572073090	9540	9540	9540	9540	0
557	20250327	121400	572073090	9540	9540	9540	9540	1
558	20250327	121300	572063550	9500	9500	9500	9500	120
559	20250327	121200	570923550	9500	9500	9500	9500	0
560	20250327	121100	570923550	9500	9500	9500	9500	0
561	20250327	121000	570923550	9500	9500	9500	9500	10
562	20250327	120900	570828550	9500	9500	9500	9500	504
563	20250327	120800	566040550	9510	9520	9520	9510	691
564	20250327	120700	559468710	9530	9530	9530	9530	0
565	20250327	120600	559468710	9530	9520	9530	9520	168
566	20250327	120500	557869340	9550	9550	9550	9550	0
567	20250327	120400	557869340	9550	9550	9550	9550	0
568	20250327	120300	557869340	9550	9550	9550	9550	50
569	20250327	120200	557391840	9550	9550	9550	9550	313
570	20250327	120100	554402690	9570	9570	9570	9570	0
571	20250327	120000	554402690	9570	9540	9570	9540	60
572	20250327	115900	553829190	9540	9540	9540	9540	30
573	20250327	115800	553542990	9520	9530	9530	9520	412
574	20250327	115700	549620350	9520	9530	9530	9520	211
575	20250327	115600	547610150	9530	9530	9530	9530	0
576	20250327	115500	547610150	9530	9530	9530	9530	388
577	20250327	115400	543912510	9530	9530	9530	9530	112
578	20250327	115300	542845150	9530	9550	9550	9530	19
579	20250327	115200	542663760	9550	9550	9550	9550	20
580	20250327	115100	542472760	9520	9520	9520	9520	0
581	20250327	115000	542472760	9520	9520	9520	9520	2
582	20250327	114900	542453720	9520	9520	9520	9520	0
583	20250327	114800	542453720	9520	9520	9520	9520	0
584	20250327	114700	542453720	9520	9520	9520	9520	0
585	20250327	114600	542453720	9520	9520	9520	9520	0
586	20250327	114500	542453720	9520	9520	9520	9520	121
587	20250327	114400	541301800	9520	9540	9540	9520	57
588	20250327	114300	540758600	9540	9540	9540	9540	13
589	20250327	114200	540634580	9540	9540	9540	9540	5
590	20250327	114100	540586880	9570	9570	9570	9570	0
591	20250327	114000	540586880	9570	9570	9570	9570	0
592	20250327	113900	540586880	9570	9570	9570	9570	0
593	20250327	113800	540586880	9570	9570	9570	9570	5
594	20250327	113700	540539030	9570	9570	9570	9570	5
595	20250327	113600	540491180	9570	9520	9570	9520	93
596	20250327	113500	539602670	9510	9510	9510	9510	0
597	20250327	113400	539602670	9510	9530	9530	9510	1500
598	20250327	113300	525330580	9520	9520	9520	9520	0
599	20250327	113200	525330580	9520	9520	9520	9520	300
600	20250327	113100	522474580	9560	9560	9560	9560	135
601	20250327	113000	521183980	9520	9520	9520	9520	0
602	20250327	112900	521183980	9520	9530	9530	9520	75
603	20250327	112800	520469370	9570	9570	9580	9570	179
604	20250327	112700	518755350	9580	9580	9580	9580	0
605	20250327	112600	518755350	9580	9580	9580	9580	0
606	20250327	112500	518755350	9580	9530	9580	9520	63
607	20250327	112400	518155510	9550	9550	9550	9550	0
608	20250327	112300	518155510	9550	9550	9550	9550	200
609	20250327	112200	516245510	9530	9530	9530	9530	0
610	20250327	112100	516245510	9530	9530	9530	9530	0
611	20250327	112000	516245510	9530	9530	9530	9530	119
612	20250327	111900	515111440	9530	9530	9530	9530	12
613	20250327	111800	514997080	9530	9530	9530	9530	34
614	20250327	111700	514673060	9530	9490	9530	9490	1181
615	20250327	111600	503462930	9490	9490	9490	9490	13
616	20250327	111500	503339560	9480	9490	9490	9480	936
617	20250327	111400	494458830	9490	9500	9500	9490	937
618	20250327	111300	485564200	9490	9490	9490	9490	50
619	20250327	111200	485089700	9490	9500	9500	9490	470
620	20250327	111100	480626080	9500	9500	9500	9500	0
621	20250327	111000	480626080	9500	9510	9510	9500	121
622	20250327	110900	479476410	9510	9510	9510	9510	0
623	20250327	110800	479476410	9510	9510	9510	9510	13
624	20250327	110700	479352780	9520	9520	9520	9520	0
625	20250327	110600	479352780	9520	9520	9520	9520	0
626	20250327	110500	479352780	9520	9520	9520	9520	20
627	20250327	110400	479162380	9510	9500	9510	9500	110
628	20250327	110300	478116380	9520	9520	9520	9520	3
629	20250327	110200	478087820	9500	9500	9500	9500	439
630	20250327	110100	473917320	9500	9530	9530	9500	169
631	20250327	110000	472308250	9550	9550	9550	9550	0
632	20250327	105900	472308250	9550	9550	9550	9550	6
633	20250327	105800	472250950	9550	9550	9550	9550	250
634	20250327	105700	469863450	9550	9540	9550	9540	1000
635	20250327	105600	460317740	9540	9530	9540	9530	1013
636	20250327	105500	450656400	9510	9510	9510	9510	171
637	20250327	105400	449030190	9540	9540	9540	9540	77
638	20250327	105300	448295610	9500	9510	9510	9500	100
639	20250327	105200	447345510	9540	9540	9540	9540	1
640	20250327	105100	447335970	9500	9500	9500	9500	540
641	20250327	105000	442205970	9500	9490	9500	9480	744
642	20250327	104900	435146260	9490	9490	9490	9490	359
643	20250327	104800	431739350	9490	9500	9500	9490	500
644	20250327	104700	426991280	9500	9500	9500	9500	1
645	20250327	104600	426981780	9500	9500	9500	9500	50
646	20250327	104500	426506780	9490	9490	9490	9480	1579
647	20250327	104400	411526170	9490	9520	9520	9490	487
648	20250327	104300	406897740	9520	9520	9520	9520	385
649	20250327	104200	403232540	9510	9510	9510	9510	0
650	20250327	104100	403232540	9510	9510	9510	9510	2
651	20250327	104000	403213520	9510	9510	9510	9510	620
652	20250327	103900	397317320	9520	9520	9520	9520	465
653	20250327	103800	392890520	9520	9550	9550	9520	30
654	20250327	103700	392604320	9550	9530	9550	9530	369
655	20250327	103600	389083890	9530	9550	9550	9530	962
656	20250327	103500	379913060	9550	9550	9550	9550	412
657	20250327	103400	375978460	9560	9560	9560	9560	118
658	20250327	103300	374850380	9600	9600	9600	9600	65
659	20250327	103200	374226380	9600	9600	9600	9600	182
660	20250327	103100	372479180	9600	9580	9600	9580	285
661	20250327	103000	369744240	9570	9570	9570	9570	98
662	20250327	102900	368806380	9560	9560	9560	9560	489
663	20250327	102800	364131540	9570	9570	9570	9570	1
664	20250327	102700	364121970	9560	9605	9605	9560	859
665	20250327	102600	355899340	9580	9630	9630	9580	23
666	20250327	102500	355678800	9600	9600	9600	9600	54
667	20250327	102400	355160400	9580	9570	9580	9570	3
668	20250327	102300	355131680	9600	9560	9600	9560	101
669	20250327	102200	354166080	9560	9570	9570	9560	351
670	20250327	102100	350808520	9560	9560	9560	9560	0
671	20250327	102000	350808520	9560	9580	9580	9560	600
672	20250327	101900	345069560	9570	9570	9570	9570	100
673	20250327	101800	344112560	9570	9570	9570	9570	117
674	20250327	101700	342992870	9570	9630	9630	9570	9
675	20250327	101600	342906680	9560	9560	9560	9560	0
676	20250327	101500	342906680	9560	9560	9630	9560	4
677	20250327	101400	342868370	9560	9580	9580	9560	100
678	20250327	101300	341912030	9580	9570	9580	9570	86
679	20250327	101200	341088250	9550	9550	9550	9550	0
680	20250327	101100	341088250	9550	9640	9640	9550	3350
681	20250327	101000	309072770	9590	9590	9590	9590	196
682	20250327	100900	307193130	9590	9590	9590	9590	250
683	20250327	100800	304795630	9580	9590	9590	9580	303
684	20250327	100700	301891020	9660	9630	9660	9600	1304
685	20250327	100600	289362770	9640	9685	9685	9640	2714
686	20250327	100500	263159865	9710	9710	9710	9690	8
687	20250327	100400	263082205	9670	9730	9730	9670	1048
688	20250327	100300	252942275	9730	9730	9730	9730	3
689	20250327	100200	252913085	9730	9730	9730	9730	3
690	20250327	100100	252883895	9715	9730	9730	9715	23
691	20250327	100000	252660270	9730	9730	9730	9730	50
692	20250327	095900	252173770	9730	9730	9730	9730	0
693	20250327	095800	252173770	9730	9680	9730	9680	120
694	20250327	095700	251010240	9700	9700	9700	9700	947
695	20250327	095600	241824340	9700	9700	9700	9700	23
696	20250327	095500	241601240	9700	9700	9700	9700	1
697	20250327	095400	241591540	9700	9700	9700	9700	0
698	20250327	095300	241591540	9700	9670	9700	9670	818
699	20250327	095200	233681360	9670	9690	9690	9670	54
700	20250327	095100	233158800	9690	9680	9690	9670	28
701	20250327	095000	232887920	9680	9680	9680	9680	7
702	20250327	094900	232820160	9680	9670	9680	9660	549
703	20250327	094800	227516660	9670	9670	9670	9670	200
704	20250327	094700	225582660	9670	9670	9670	9670	0
705	20250327	094600	225582660	9670	9660	9670	9650	591
706	20250327	094500	219873610	9670	9710	9710	9670	1102
707	20250327	094400	209197130	9710	9750	9750	9710	11
708	20250327	094300	209090200	9700	9700	9750	9690	670
709	20250327	094200	202589450	9710	9720	9760	9700	579
710	20250327	094100	196966710	9760	9690	9760	9690	1063
711	20250327	094000	186604440	9740	9730	9740	9730	74
712	20250327	093900	185884380	9730	9720	9730	9720	914
713	20250327	093800	176992160	9720	9670	9720	9670	1611
714	20250327	093700	161391430	9660	9660	9660	9660	308
715	20250327	093600	158416150	9650	9650	9650	9650	4
716	20250327	093500	158377550	9650	9650	9650	9650	50
717	20250327	093400	157895050	9650	9650	9650	9650	100
718	20250327	093300	156930050	9650	9650	9650	9650	0
719	20250327	093200	156930050	9650	9630	9650	9630	200
720	20250327	093100	155002050	9620	9660	9660	9620	67
721	20250327	093000	154356370	9670	9670	9670	9670	0
722	20250327	092900	154356370	9670	9600	9670	9600	147
723	20250327	092800	152945100	9600	9650	9650	9590	1509
724	20250327	092700	138445145	9650	9670	9670	9650	407
725	20250327	092600	134516495	9670	9650	9670	9650	122
726	20250327	092500	133338365	9660	9660	9660	9660	86
727	20250327	092400	132507605	9640	9670	9670	9630	565
728	20250327	092300	127058795	9670	9620	9670	9620	318
729	20250327	092200	123992900	9660	9630	9660	9630	125
730	20250327	092100	122785680	9630	9630	9630	9630	197
731	20250327	092000	120888570	9620	9610	9620	9610	404
732	20250327	091900	117003590	9620	9620	9620	9620	62
733	20250327	091800	116407150	9550	9520	9620	9520	105
734	20250327	091700	115399550	9510	9550	9550	9510	524
735	20250327	091600	110409070	9580	9580	9580	9580	9
736	20250327	091500	110322850	9580	9510	9580	9500	370
737	20250327	091400	106804650	9500	9540	9570	9480	978
738	20250327	091300	97492150	9540	9600	9600	9530	28
739	20250327	091200	97223830	9530	9530	9560	9530	233
740	20250327	091100	94999350	9530	9470	9530	9460	190
741	20250327	091000	93193190	9460	9540	9540	9460	175
742	20250327	090900	91536000	9540	9490	9550	9460	258
743	20250327	090800	89084410	9480	9490	9490	9420	1648
744	20250327	090700	73515980	9450	9490	9500	9450	780
745	20250327	090600	66126450	9500	9530	9530	9490	1221
746	20250327	090500	54519970	9540	9600	9600	9540	1714
747	20250327	090400	38138010	9610	9640	9640	9600	282
748	20250327	090300	35430220	9660	9660	9660	9640	664
749	20250327	090200	29020640	9570	9590	9660	9570	515
750	20250327	090100	24080460	9590	9550	9590	9550	147
751	20250327	090000	22673530	9500	9460	9550	9460	2393