KissMeData/445090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213900	1532780975	29600	29600	29600	29600	1271
3	20250327	213800	1532780975	29600	29600	29600	29600	0
4	20250327	213700	1532780975	29600	29600	29600	29600	0
5	20250327	213600	1532780975	29600	29600	29600	29600	0
6	20250327	213500	1532780975	29600	29600	29600	29600	0
7	20250327	213400	1532780975	29600	29600	29600	29600	0
8	20250327	213300	1532780975	29600	29600	29600	29600	0
9	20250327	213200	1532780975	29600	29600	29600	29600	0
10	20250327	213100	1532780975	29600	29600	29600	29600	0
11	20250327	213000	1532780975	29600	29600	29600	29600	0
12	20250327	212900	1532780975	29600	29600	29600	29600	0
13	20250327	212800	1532780975	29600	29600	29600	29600	0
14	20250327	212700	1532780975	29600	29600	29600	29600	0
15	20250327	212600	1532780975	29600	29600	29600	29600	0
16	20250327	212500	1532780975	29600	29600	29600	29600	0
17	20250327	212400	1532780975	29600	29600	29600	29600	0
18	20250327	212300	1532780975	29600	29600	29600	29600	0
19	20250327	212200	1532780975	29600	29600	29600	29600	0
20	20250327	212100	1532780975	29600	29600	29600	29600	0
21	20250327	212000	1532780975	29600	29600	29600	29600	0
22	20250327	211900	1532780975	29600	29600	29600	29600	0
23	20250327	211800	1532780975	29600	29600	29600	29600	0
24	20250327	211700	1532780975	29600	29600	29600	29600	0
25	20250327	211600	1532780975	29600	29600	29600	29600	0
26	20250327	211500	1532780975	29600	29600	29600	29600	0
27	20250327	211400	1532780975	29600	29600	29600	29600	0
28	20250327	211300	1532780975	29600	29600	29600	29600	0
29	20250327	211200	1532780975	29600	29600	29600	29600	0
30	20250327	211100	1532780975	29600	29600	29600	29600	0
31	20250327	211000	1532780975	29600	29600	29600	29600	0
32	20250327	210900	1532780975	29600	29600	29600	29600	1271
33	20250327	210800	1532780975	29600	29600	29600	29600	0
34	20250327	210700	1532780975	29600	29600	29600	29600	0
35	20250327	210600	1532780975	29600	29600	29600	29600	0
36	20250327	210500	1532780975	29600	29600	29600	29600	0
37	20250327	210400	1532780975	29600	29600	29600	29600	0
38	20250327	210300	1532780975	29600	29600	29600	29600	0
39	20250327	210200	1532780975	29600	29600	29600	29600	0
40	20250327	210100	1532780975	29600	29600	29600	29600	0
41	20250327	210000	1532780975	29600	29600	29600	29600	0
42	20250327	205900	1532780975	29600	29600	29600	29600	0
43	20250327	205800	1532780975	29600	29600	29600	29600	0
44	20250327	205700	1532780975	29600	29600	29600	29600	0
45	20250327	205600	1532780975	29600	29600	29600	29600	0
46	20250327	205500	1532780975	29600	29600	29600	29600	0
47	20250327	205400	1532780975	29600	29600	29600	29600	0
48	20250327	205300	1532780975	29600	29600	29600	29600	0
49	20250327	205200	1532780975	29600	29600	29600	29600	0
50	20250327	205100	1532780975	29600	29600	29600	29600	0
51	20250327	205000	1532780975	29600	29600	29600	29600	0
52	20250327	204900	1532780975	29600	29600	29600	29600	0
53	20250327	204800	1532780975	29600	29600	29600	29600	0
54	20250327	204700	1532780975	29600	29600	29600	29600	0
55	20250327	204600	1532780975	29600	29600	29600	29600	0
56	20250327	204500	1532780975	29600	29600	29600	29600	0
57	20250327	204400	1532780975	29600	29600	29600	29600	0
58	20250327	204300	1532780975	29600	29600	29600	29600	0
59	20250327	204200	1532780975	29600	29600	29600	29600	0
60	20250327	204100	1532780975	29600	29600	29600	29600	0
61	20250327	204000	1532780975	29600	29600	29600	29600	0
62	20250327	203900	1532780975	29600	29600	29600	29600	1271
63	20250327	203800	1532780975	29600	29600	29600	29600	0
64	20250327	203700	1532780975	29600	29600	29600	29600	0
65	20250327	203600	1532780975	29600	29600	29600	29600	0
66	20250327	203500	1532780975	29600	29600	29600	29600	0
67	20250327	203400	1532780975	29600	29600	29600	29600	0
68	20250327	203300	1532780975	29600	29600	29600	29600	0
69	20250327	203200	1532780975	29600	29600	29600	29600	0
70	20250327	203100	1532780975	29600	29600	29600	29600	0
71	20250327	203000	1532780975	29600	29600	29600	29600	0
72	20250327	202900	1532780975	29600	29600	29600	29600	0
73	20250327	202800	1532780975	29600	29600	29600	29600	0
74	20250327	202700	1532780975	29600	29600	29600	29600	0
75	20250327	202600	1532780975	29600	29600	29600	29600	0
76	20250327	202500	1532780975	29600	29600	29600	29600	0
77	20250327	202400	1532780975	29600	29600	29600	29600	0
78	20250327	202300	1532780975	29600	29600	29600	29600	0
79	20250327	202200	1532780975	29600	29600	29600	29600	0
80	20250327	202100	1532780975	29600	29600	29600	29600	0
81	20250327	202000	1532780975	29600	29600	29600	29600	0
82	20250327	201900	1532780975	29600	29600	29600	29600	0
83	20250327	201800	1532780975	29600	29600	29600	29600	0
84	20250327	201700	1532780975	29600	29600	29600	29600	0
85	20250327	201600	1532780975	29600	29600	29600	29600	0
86	20250327	201500	1532780975	29600	29600	29600	29600	0
87	20250327	201400	1532780975	29600	29600	29600	29600	0
88	20250327	201300	1532780975	29600	29600	29600	29600	0
89	20250327	201200	1532780975	29600	29600	29600	29600	0
90	20250327	201100	1532780975	29600	29600	29600	29600	0
91	20250327	201000	1532780975	29600	29600	29600	29600	0
92	20250327	200900	1532780975	29600	29600	29600	29600	1271
93	20250327	200800	1532780975	29600	29600	29600	29600	0
94	20250327	200700	1532780975	29600	29600	29600	29600	0
95	20250327	200600	1532780975	29600	29600	29600	29600	0
96	20250327	200500	1532780975	29600	29600	29600	29600	0
97	20250327	200400	1532780975	29600	29600	29600	29600	0
98	20250327	200300	1532780975	29600	29600	29600	29600	0
99	20250327	200200	1532780975	29600	29600	29600	29600	0
100	20250327	200100	1532780975	29600	29600	29600	29600	0
101	20250327	200000	1532780975	29600	29600	29600	29600	0
102	20250327	195900	1532780975	29600	29600	29600	29600	0
103	20250327	195800	1532780975	29600	29600	29600	29600	0
104	20250327	195700	1532780975	29600	29600	29600	29600	0
105	20250327	195600	1532780975	29600	29600	29600	29600	0
106	20250327	195500	1532780975	29600	29600	29600	29600	0
107	20250327	195400	1532780975	29600	29600	29600	29600	0
108	20250327	195300	1532780975	29600	29600	29600	29600	0
109	20250327	195200	1532780975	29600	29600	29600	29600	0
110	20250327	195100	1532780975	29600	29600	29600	29600	0
111	20250327	195000	1532780975	29600	29600	29600	29600	0
112	20250327	194900	1532780975	29600	29600	29600	29600	0
113	20250327	194800	1532780975	29600	29600	29600	29600	0
114	20250327	194700	1532780975	29600	29600	29600	29600	0
115	20250327	194600	1532780975	29600	29600	29600	29600	0
116	20250327	194500	1532780975	29600	29600	29600	29600	0
117	20250327	194400	1532780975	29600	29600	29600	29600	0
118	20250327	194300	1532780975	29600	29600	29600	29600	0
119	20250327	194200	1532780975	29600	29600	29600	29600	0
120	20250327	194100	1532780975	29600	29600	29600	29600	0
121	20250327	194000	1532780975	29600	29600	29600	29600	0
122	20250327	193900	1532780975	29600	29600	29600	29600	1271
123	20250327	193800	1532780975	29600	29600	29600	29600	0
124	20250327	193700	1532780975	29600	29600	29600	29600	0
125	20250327	193600	1532780975	29600	29600	29600	29600	0
126	20250327	193500	1532780975	29600	29600	29600	29600	0
127	20250327	193400	1532780975	29600	29600	29600	29600	0
128	20250327	193300	1532780975	29600	29600	29600	29600	0
129	20250327	193200	1532780975	29600	29600	29600	29600	0
130	20250327	193100	1532780975	29600	29600	29600	29600	0
131	20250327	193000	1532780975	29600	29600	29600	29600	0
132	20250327	192900	1532780975	29600	29600	29600	29600	0
133	20250327	192800	1532780975	29600	29600	29600	29600	0
134	20250327	192700	1532780975	29600	29600	29600	29600	0
135	20250327	192600	1532780975	29600	29600	29600	29600	0
136	20250327	192500	1532780975	29600	29600	29600	29600	0
137	20250327	192400	1532780975	29600	29600	29600	29600	0
138	20250327	192300	1532780975	29600	29600	29600	29600	0
139	20250327	192200	1532780975	29600	29600	29600	29600	0
140	20250327	192100	1532780975	29600	29600	29600	29600	0
141	20250327	192000	1532780975	29600	29600	29600	29600	0
142	20250327	191900	1532780975	29600	29600	29600	29600	0
143	20250327	191800	1532780975	29600	29600	29600	29600	0
144	20250327	191700	1532780975	29600	29600	29600	29600	0
145	20250327	191600	1532780975	29600	29600	29600	29600	0
146	20250327	191500	1532780975	29600	29600	29600	29600	0
147	20250327	191400	1532780975	29600	29600	29600	29600	0
148	20250327	191300	1532780975	29600	29600	29600	29600	0
149	20250327	191200	1532780975	29600	29600	29600	29600	0
150	20250327	191100	1532780975	29600	29600	29600	29600	0
151	20250327	191000	1532780975	29600	29600	29600	29600	0
152	20250327	190900	1532780975	29600	29600	29600	29600	1271
153	20250327	190800	1532780975	29600	29600	29600	29600	0
154	20250327	190700	1532780975	29600	29600	29600	29600	0
155	20250327	190600	1532780975	29600	29600	29600	29600	0
156	20250327	190500	1532780975	29600	29600	29600	29600	0
157	20250327	190400	1532780975	29600	29600	29600	29600	0
158	20250327	190300	1532780975	29600	29600	29600	29600	0
159	20250327	190200	1532780975	29600	29600	29600	29600	0
160	20250327	190100	1532780975	29600	29600	29600	29600	0
161	20250327	190000	1532780975	29600	29600	29600	29600	0
162	20250327	185900	1532780975	29600	29600	29600	29600	0
163	20250327	185800	1532780975	29600	29600	29600	29600	0
164	20250327	185700	1532780975	29600	29600	29600	29600	0
165	20250327	185600	1532780975	29600	29600	29600	29600	0
166	20250327	185500	1532780975	29600	29600	29600	29600	0
167	20250327	185400	1532780975	29600	29600	29600	29600	0
168	20250327	185300	1532780975	29600	29600	29600	29600	0
169	20250327	185200	1532780975	29600	29600	29600	29600	0
170	20250327	185100	1532780975	29600	29600	29600	29600	0
171	20250327	185000	1532780975	29600	29600	29600	29600	0
172	20250327	184900	1532780975	29600	29600	29600	29600	0
173	20250327	184800	1532780975	29600	29600	29600	29600	0
174	20250327	184700	1532780975	29600	29600	29600	29600	0
175	20250327	184600	1532780975	29600	29600	29600	29600	0
176	20250327	184500	1532780975	29600	29600	29600	29600	0
177	20250327	184400	1532780975	29600	29600	29600	29600	0
178	20250327	184300	1532780975	29600	29600	29600	29600	0
179	20250327	184200	1532780975	29600	29600	29600	29600	0
180	20250327	184100	1532780975	29600	29600	29600	29600	0
181	20250327	184000	1532780975	29600	29600	29600	29600	0
182	20250327	183900	1532780975	29600	29600	29600	29600	1271
183	20250327	183800	1532780975	29600	29600	29600	29600	0
184	20250327	183700	1532780975	29600	29600	29600	29600	0
185	20250327	183600	1532780975	29600	29600	29600	29600	0
186	20250327	183500	1532780975	29600	29600	29600	29600	0
187	20250327	183400	1532780975	29600	29600	29600	29600	0
188	20250327	183300	1532780975	29600	29600	29600	29600	0
189	20250327	183200	1532780975	29600	29600	29600	29600	0
190	20250327	183100	1532780975	29600	29600	29600	29600	0
191	20250327	183000	1532780975	29600	29600	29600	29600	0
192	20250327	182900	1532780975	29600	29600	29600	29600	0
193	20250327	182800	1532780975	29600	29600	29600	29600	0
194	20250327	182700	1532780975	29600	29600	29600	29600	0
195	20250327	182600	1532780975	29600	29600	29600	29600	0
196	20250327	182500	1532780975	29600	29600	29600	29600	0
197	20250327	182400	1532780975	29600	29600	29600	29600	0
198	20250327	182300	1532780975	29600	29600	29600	29600	0
199	20250327	182200	1532780975	29600	29600	29600	29600	0
200	20250327	182100	1532780975	29600	29600	29600	29600	0
201	20250327	182000	1532780975	29600	29600	29600	29600	0
202	20250327	181900	1532780975	29600	29600	29600	29600	0
203	20250327	181800	1532780975	29600	29600	29600	29600	0
204	20250327	181700	1532780975	29600	29600	29600	29600	0
205	20250327	181600	1532780975	29600	29600	29600	29600	0
206	20250327	181500	1532780975	29600	29600	29600	29600	0
207	20250327	181400	1532780975	29600	29600	29600	29600	0
208	20250327	181300	1532780975	29600	29600	29600	29600	0
209	20250327	181200	1532780975	29600	29600	29600	29600	0
210	20250327	181100	1532780975	29600	29600	29600	29600	0
211	20250327	181000	1532780975	29600	29600	29600	29600	0
212	20250327	180900	1532780975	29600	29600	29600	29600	1271
213	20250327	180800	1532780975	29600	29600	29600	29600	0
214	20250327	180700	1532780975	29600	29600	29600	29600	0
215	20250327	180600	1532780975	29600	29600	29600	29600	0
216	20250327	180500	1532780975	29600	29600	29600	29600	0
217	20250327	180400	1532780975	29600	29600	29600	29600	0
218	20250327	180300	1532780975	29600	29600	29600	29600	0
219	20250327	180200	1532780975	29600	29600	29600	29600	0
220	20250327	180100	1532780975	29600	29600	29600	29600	0
221	20250327	180000	1532780975	29600	29600	29600	29600	0
222	20250327	175900	1532780975	29600	29600	29600	29600	0
223	20250327	175800	1532780975	29600	29600	29600	29600	0
224	20250327	175700	1532780975	29600	29600	29600	29600	0
225	20250327	175600	1532780975	29600	29600	29600	29600	0
226	20250327	175500	1532780975	29600	29600	29600	29600	0
227	20250327	175400	1532780975	29600	29600	29600	29600	0
228	20250327	175300	1532780975	29600	29600	29600	29600	0
229	20250327	175200	1532780975	29600	29600	29600	29600	0
230	20250327	175100	1532780975	29600	29600	29600	29600	0
231	20250327	175000	1532780975	29600	29600	29600	29600	0
232	20250327	174900	1532780975	29600	29600	29600	29600	0
233	20250327	174800	1532780975	29600	29600	29600	29600	0
234	20250327	174700	1532780975	29600	29600	29600	29600	0
235	20250327	174600	1532780975	29600	29600	29600	29600	0
236	20250327	174500	1532780975	29600	29600	29600	29600	0
237	20250327	174400	1532780975	29600	29600	29600	29600	0
238	20250327	174300	1532780975	29600	29600	29600	29600	0
239	20250327	174200	1532780975	29600	29600	29600	29600	0
240	20250327	174100	1532780975	29600	29600	29600	29600	0
241	20250327	174000	1532780975	29600	29600	29600	29600	0
242	20250327	173900	1532780975	29600	29600	29600	29600	1271
243	20250327	173800	1532780975	29600	29600	29600	29600	0
244	20250327	173700	1532780975	29600	29600	29600	29600	0
245	20250327	173600	1532780975	29600	29600	29600	29600	0
246	20250327	173500	1532780975	29600	29600	29600	29600	0
247	20250327	173400	1532780975	29600	29600	29600	29600	0
248	20250327	173300	1532780975	29600	29600	29600	29600	0
249	20250327	173200	1532780975	29600	29600	29600	29600	0
250	20250327	173100	1532780975	29600	29600	29600	29600	0
251	20250327	173000	1532780975	29600	29600	29600	29600	0
252	20250327	172900	1532780975	29600	29600	29600	29600	0
253	20250327	172800	1532780975	29600	29600	29600	29600	0
254	20250327	172700	1532780975	29600	29600	29600	29600	0
255	20250327	172600	1532780975	29600	29600	29600	29600	0
256	20250327	172500	1532780975	29600	29600	29600	29600	0
257	20250327	172400	1532780975	29600	29600	29600	29600	0
258	20250327	172300	1532780975	29600	29600	29600	29600	0
259	20250327	172200	1532780975	29600	29600	29600	29600	0
260	20250327	172100	1532780975	29600	29600	29600	29600	0
261	20250327	172000	1532780975	29600	29600	29600	29600	0
262	20250327	171900	1532780975	29600	29600	29600	29600	0
263	20250327	171800	1532780975	29600	29600	29600	29600	0
264	20250327	171700	1532780975	29600	29600	29600	29600	0
265	20250327	171600	1532780975	29600	29600	29600	29600	0
266	20250327	171500	1532780975	29600	29600	29600	29600	0
267	20250327	171400	1532780975	29600	29600	29600	29600	0
268	20250327	171300	1532780975	29600	29600	29600	29600	0
269	20250327	171200	1532780975	29600	29600	29600	29600	0
270	20250327	171100	1532780975	29600	29600	29600	29600	0
271	20250327	171000	1532780975	29600	29600	29600	29600	0
272	20250327	170900	1532780975	29600	29600	29600	29600	1271
273	20250327	170800	1532780975	29600	29600	29600	29600	0
274	20250327	170700	1532780975	29600	29600	29600	29600	0
275	20250327	170600	1532780975	29600	29600	29600	29600	0
276	20250327	170500	1532780975	29600	29600	29600	29600	0
277	20250327	170400	1532780975	29600	29600	29600	29600	0
278	20250327	170300	1532780975	29600	29600	29600	29600	0
279	20250327	170200	1532780975	29600	29600	29600	29600	0
280	20250327	170100	1532780975	29600	29600	29600	29600	0
281	20250327	170000	1532780975	29600	29600	29600	29600	0
282	20250327	165900	1532780975	29600	29600	29600	29600	0
283	20250327	165800	1532780975	29600	29600	29600	29600	0
284	20250327	165700	1532780975	29600	29600	29600	29600	0
285	20250327	165600	1532780975	29600	29600	29600	29600	0
286	20250327	165500	1532780975	29600	29600	29600	29600	0
287	20250327	165400	1532780975	29600	29600	29600	29600	0
288	20250327	165300	1532780975	29600	29600	29600	29600	0
289	20250327	165200	1532780975	29600	29600	29600	29600	0
290	20250327	165100	1532780975	29600	29600	29600	29600	0
291	20250327	165000	1532780975	29600	29600	29600	29600	0
292	20250327	164900	1532780975	29600	29600	29600	29600	0
293	20250327	164800	1532780975	29600	29600	29600	29600	0
294	20250327	164700	1532780975	29600	29600	29600	29600	0
295	20250327	164600	1532780975	29600	29600	29600	29600	0
296	20250327	164500	1532780975	29600	29600	29600	29600	0
297	20250327	164400	1532780975	29600	29600	29600	29600	0
298	20250327	164300	1532780975	29600	29600	29600	29600	0
299	20250327	164200	1532780975	29600	29600	29600	29600	0
300	20250327	164100	1532780975	29600	29600	29600	29600	0
301	20250327	164000	1532780975	29600	29600	29600	29600	0
302	20250327	163900	1532780975	29600	29600	29600	29600	1271
303	20250327	163800	1532780975	29600	29600	29600	29600	0
304	20250327	163700	1532780975	29600	29600	29600	29600	0
305	20250327	163600	1532780975	29600	29600	29600	29600	0
306	20250327	163500	1532780975	29600	29600	29600	29600	0
307	20250327	163400	1532780975	29600	29600	29600	29600	0
308	20250327	163300	1532780975	29600	29600	29600	29600	0
309	20250327	163200	1532780975	29600	29600	29600	29600	0
310	20250327	163100	1532780975	29600	29600	29600	29600	0
311	20250327	163000	1532780975	29600	29600	29600	29600	0
312	20250327	162900	1532780975	29600	29600	29600	29600	0
313	20250327	162800	1532780975	29600	29600	29600	29600	0
314	20250327	162700	1532780975	29600	29600	29600	29600	0
315	20250327	162600	1532780975	29600	29600	29600	29600	0
316	20250327	162500	1532780975	29600	29600	29600	29600	0
317	20250327	162400	1532780975	29600	29600	29600	29600	0
318	20250327	162300	1532780975	29600	29600	29600	29600	0
319	20250327	162200	1532780975	29600	29600	29600	29600	0
320	20250327	162100	1532780975	29600	29600	29600	29600	0
321	20250327	162000	1532780975	29600	29600	29600	29600	0
322	20250327	161900	1532780975	29600	29600	29600	29600	0
323	20250327	161800	1532780975	29600	29600	29600	29600	0
324	20250327	161700	1532780975	29600	29600	29600	29600	0
325	20250327	161600	1532780975	29600	29600	29600	29600	0
326	20250327	161500	1532780975	29600	29600	29600	29600	0
327	20250327	161400	1532780975	29600	29600	29600	29600	0
328	20250327	161300	1532780975	29600	29600	29600	29600	0
329	20250327	161200	1532780975	29600	29600	29600	29600	0
330	20250327	161100	1532780975	29600	29600	29600	29600	0
331	20250327	161000	1532780975	29600	29600	29600	29600	0
332	20250327	160900	1532780975	29600	29600	29600	29600	1271
333	20250327	160800	1532780975	29600	29600	29600	29600	0
334	20250327	160700	1532780975	29600	29600	29600	29600	0
335	20250327	160600	1532780975	29600	29600	29600	29600	0
336	20250327	160500	1532780975	29600	29600	29600	29600	0
337	20250327	160400	1532780975	29600	29600	29600	29600	0
338	20250327	160300	1532780975	29600	29600	29600	29600	0
339	20250327	160200	1532780975	29600	29600	29600	29600	0
340	20250327	160100	1532780975	29600	29600	29600	29600	0
341	20250327	160000	1532780975	29600	29600	29600	29600	0
342	20250327	155900	1532780975	29600	29600	29600	29600	0
343	20250327	155800	1532780975	29600	29600	29600	29600	0
344	20250327	155700	1532780975	29600	29600	29600	29600	0
345	20250327	155600	1532780975	29600	29600	29600	29600	0
346	20250327	155500	1532780975	29600	29600	29600	29600	0
347	20250327	155400	1532780975	29600	29600	29600	29600	0
348	20250327	155300	1532780975	29600	29600	29600	29600	0
349	20250327	155200	1532780975	29600	29600	29600	29600	0
350	20250327	155100	1532780975	29600	29600	29600	29600	0
351	20250327	155000	1532780975	29600	29600	29600	29600	0
352	20250327	154900	1532780975	29600	29600	29600	29600	0
353	20250327	154800	1532780975	29600	29600	29600	29600	0
354	20250327	154700	1532780975	29600	29600	29600	29600	0
355	20250327	154600	1532780975	29600	29600	29600	29600	0
356	20250327	154500	1532780975	29600	29600	29600	29600	0
357	20250327	154400	1532780975	29600	29600	29600	29600	0
358	20250327	154300	1532780975	29600	29600	29600	29600	0
359	20250327	154200	1532780975	29600	29600	29600	29600	0
360	20250327	154100	1532780975	29600	29600	29600	29600	0
361	20250327	154000	1532780975	29600	29600	29600	29600	0
362	20250327	153900	1532780975	29600	29600	29600	29600	1271
363	20250327	153800	1532780975	29600	29600	29600	29600	0
364	20250327	153700	1532780975	29600	29600	29600	29600	0
365	20250327	153600	1532780975	29600	29600	29600	29600	0
366	20250327	153500	1532780975	29600	29600	29600	29600	0
367	20250327	153400	1532780975	29600	29600	29600	29600	0
368	20250327	153300	1532780975	29600	29600	29600	29600	0
369	20250327	153200	1532780975	29600	29600	29600	29600	0
370	20250327	153100	1532780975	29600	29600	29600	29600	0
371	20250327	153000	1532780975	29600	29600	29600	29600	1271
372	20250327	152900	1495159375	29850	29850	29850	29850	0
373	20250327	152800	1495159375	29850	29850	29850	29850	0
374	20250327	152700	1495159375	29850	29850	29850	29850	0
375	20250327	152600	1495159375	29850	29850	29850	29850	0
376	20250327	152500	1495159375	29850	29850	29850	29850	0
377	20250327	152400	1495159375	29850	29850	29850	29850	0
378	20250327	152300	1495159375	29850	29850	29850	29850	0
379	20250327	152200	1495159375	29850	29850	29850	29850	0
380	20250327	152100	1495159375	29850	29850	29850	29850	0
381	20250327	152000	1495159375	29850	29850	29850	29850	0
382	20250327	151900	1495159375	29850	29850	29850	29750	74
383	20250327	151800	1492954975	29850	29850	29850	29850	2
384	20250327	151700	1492895275	29800	29800	29850	29800	149
385	20250327	151600	1488454125	29800	29850	29850	29800	192
386	20250327	151500	1482727075	29800	30050	30050	29800	328
387	20250327	151400	1472934475	30050	30050	30050	29900	141
388	20250327	151300	1468700575	30000	30200	30200	29800	286
389	20250327	151200	1460128475	30100	30100	30200	30050	156
390	20250327	151100	1455428725	30050	30050	30100	29700	466
391	20250327	151000	1441472675	30050	30000	30050	30000	126
392	20250327	150900	1437689325	30000	29950	30000	29950	135
393	20250327	150800	1433642275	29950	29800	29950	29800	421
394	20250327	150700	1421050975	29800	29700	29850	29600	1713
395	20250327	150600	1370026625	29700	29700	29700	29700	142
396	20250327	150500	1365809225	29700	29700	29700	29600	327
397	20250327	150400	1356108625	29650	29700	29700	29650	262
398	20250327	150300	1348339725	29650	29700	29700	29650	590
399	20250327	150200	1330846025	29650	29650	29700	29650	401
400	20250327	150100	1318955525	29700	29700	29700	29700	126
401	20250327	150000	1315213325	29700	29700	29750	29700	225
402	20250327	145900	1308530325	29700	29750	29750	29700	102
403	20250327	145800	1305500825	29750	29750	29750	29700	67
404	20250327	145700	1303510025	29700	29700	29700	29700	79
405	20250327	145600	1301163725	29700	29700	29700	29700	15
406	20250327	145500	1300718225	29750	29750	29750	29700	162
407	20250327	145400	1295903725	29700	29700	29750	29650	264
408	20250327	145300	1288064625	29700	29700	29700	29700	11
409	20250327	145200	1287737925	29700	29700	29750	29700	1462
410	20250327	145100	1244314075	29750	29700	29750	29700	34
411	20250327	145000	1243303775	29750	29700	29750	29700	18
412	20250327	144900	1242768325	29750	29800	29800	29750	115
413	20250327	144800	1239347025	29750	29750	29750	29750	24
414	20250327	144700	1238633025	29750	29750	29750	29750	41
415	20250327	144600	1237413275	29700	29800	29800	29700	389
416	20250327	144500	1225844975	29800	29700	29800	29700	138
417	20250327	144400	1221734425	29750	29800	29800	29750	20
418	20250327	144300	1221139325	29800	29750	29800	29750	124
419	20250327	144200	1217449475	29750	29800	29800	29750	24
420	20250327	144100	1216735275	29800	29750	29800	29750	310
421	20250327	144000	1207503775	29800	29800	29800	29750	216
422	20250327	143900	1201077025	29800	29800	29800	29800	0
423	20250327	143800	1201077025	29800	29750	29800	29750	397
424	20250327	143700	1189265775	29750	29750	29800	29750	142
425	20250327	143600	1185041225	29800	29800	29800	29800	42
426	20250327	143500	1183789625	29800	29750	29800	29750	4
427	20250327	143400	1183670525	29750	29750	29800	29750	43
428	20250327	143300	1182390725	29800	29850	29850	29800	341
429	20250327	143200	1172213675	29850	29850	29850	29850	28
430	20250327	143100	1171377875	29850	29850	29850	29800	144
431	20250327	143000	1167086475	29800	29850	29850	29800	52
432	20250327	142900	1165536375	29800	29800	29800	29800	27
433	20250327	142800	1164731775	29800	29850	29850	29800	41
434	20250327	142700	1163509425	29850	29850	29850	29850	3
435	20250327	142600	1163419875	29850	29900	29900	29850	19
436	20250327	142500	1162852625	29850	29850	29850	29800	541
437	20250327	142400	1146725725	29850	29850	29850	29850	10
438	20250327	142300	1146427225	29850	29850	29900	29800	38
439	20250327	142200	1145293525	29850	29900	29900	29800	384
440	20250327	142100	1133831075	29850	29850	29900	29850	443
441	20250327	142000	1120607025	29900	29900	29900	29900	20
442	20250327	141900	1120009025	29950	29950	29950	29900	13
443	20250327	141800	1119619775	29950	29950	29950	29950	34
444	20250327	141700	1118601475	29950	29950	29950	29950	1
445	20250327	141600	1118571525	29900	29850	29900	29850	101
446	20250327	141500	1115551675	29900	29950	29950	29900	159
447	20250327	141400	1110796825	29950	29900	29950	29900	3
448	20250327	141300	1110707075	29900	29900	29900	29900	69
449	20250327	141200	1108643975	29900	29950	29950	29900	79
450	20250327	141100	1106281825	29950	29900	29950	29900	61
451	20250327	141000	1104454925	29900	29900	29900	29900	15
452	20250327	140900	1104006425	29900	29900	29950	29850	48
453	20250327	140800	1102572225	29850	29950	29950	29850	235
454	20250327	140700	1095555875	29950	29950	29950	29950	30
455	20250327	140600	1094657375	29950	29900	29950	29900	11
456	20250327	140500	1094327975	29900	29950	29950	29900	50
457	20250327	140400	1092832375	29950	29950	29950	29950	13
458	20250327	140300	1092443025	29900	29900	29900	29900	304
459	20250327	140200	1083353425	29900	29900	29900	29900	255
460	20250327	140100	1075728925	29850	29850	29850	29850	8
461	20250327	140000	1075490125	29900	29900	29900	29850	20
462	20250327	135900	1074892375	29900	29900	29900	29900	1
463	20250327	135800	1074862475	29850	29850	29900	29850	61
464	20250327	135700	1073041125	29850	29850	29850	29850	160
465	20250327	135600	1068265125	29900	29900	29900	29900	22
466	20250327	135500	1067607325	29900	29900	29900	29900	3
467	20250327	135400	1067517625	29900	29900	29900	29900	216
468	20250327	135300	1061059225	29900	29900	29900	29900	21
469	20250327	135200	1060431325	29900	29850	29900	29850	101
470	20250327	135100	1057416425	29900	29900	29900	29850	27
471	20250327	135000	1056609175	29900	29900	29900	29900	43
472	20250327	134900	1055323475	29850	29800	29850	29800	10
473	20250327	134800	1055025175	29900	29950	29950	29850	102
474	20250327	134700	1051978125	29950	29900	29950	29850	25
475	20250327	134600	1051230625	29900	29950	29950	29900	8
476	20250327	134500	1050991125	29900	29900	29900	29900	211
477	20250327	134400	1044682225	29800	29850	29850	29800	250
478	20250327	134300	1037231375	29800	29850	29850	29800	72
479	20250327	134200	1035085125	29900	29850	29900	29850	71
480	20250327	134100	1032965625	29850	29900	29900	29850	146
481	20250327	134000	1028606875	29900	29900	29900	29900	0
482	20250327	133900	1028606875	29900	29900	29900	29900	5
483	20250327	133800	1028457375	29900	29900	29900	29900	11
484	20250327	133700	1028128475	29850	29900	29900	29850	118
485	20250327	133600	1024605975	29900	29900	29900	29900	10
486	20250327	133500	1024306975	29850	29850	29900	29850	63
487	20250327	133400	1022426375	29850	29900	29900	29850	262
488	20250327	133300	1014604175	29900	29950	29950	29900	4
489	20250327	133200	1014484425	29950	29950	29950	29850	47
490	20250327	133100	1013077125	29950	30000	30000	29950	15
491	20250327	133000	1012627775	30050	30050	30050	30050	0
492	20250327	132900	1012627775	30050	30050	30050	30050	80
493	20250327	132800	1010223775	30050	30050	30050	30000	94
494	20250327	132700	1007403575	29950	30000	30000	29950	71
495	20250327	132600	1005276175	30050	30050	30050	30050	3
496	20250327	132500	1005186025	30050	29950	30050	29950	37
497	20250327	132400	1004077775	29950	29950	29950	29950	22
498	20250327	132300	1003418875	29950	30000	30000	29800	839
499	20250327	132200	978353125	30000	30000	30000	30000	1
500	20250327	132100	978323125	29950	29950	29950	29950	0
501	20250327	132000	978323125	29950	30000	30000	29950	17
502	20250327	131900	977813775	30050	30050	30050	30050	4
503	20250327	131800	977693575	29950	30000	30000	29950	12
504	20250327	131700	977333675	30000	30000	30000	30000	46
505	20250327	131600	975953675	30050	30100	30100	30050	4
506	20250327	131500	975833375	30100	30100	30100	30100	0
507	20250327	131400	975833375	30100	30050	30100	30050	4
508	20250327	131300	975713075	30100	30100	30100	30100	1
509	20250327	131200	975682975	30050	30050	30050	30000	23
510	20250327	131100	974992475	30050	30050	30050	30050	1
511	20250327	131000	974962425	30050	30200	30200	30050	10
512	20250327	130900	974661425	30150	30150	30200	30150	18
513	20250327	130800	974118675	30150	30150	30150	30150	0
514	20250327	130700	974118675	30150	30050	30150	30050	69
515	20250327	130600	972042325	30000	29950	30000	29950	254
516	20250327	130500	964434075	29950	29950	29950	29950	62
517	20250327	130400	962577175	29950	29950	29950	29950	10
518	20250327	130300	962277675	29950	29950	29950	29950	14
519	20250327	130200	961858375	29900	29900	29950	29850	27
520	20250327	130100	961051975	29950	29900	29950	29900	19
521	20250327	130000	960483175	29900	29900	29900	29900	0
522	20250327	125900	960483175	29900	29950	29950	29900	3
523	20250327	125800	960393425	29950	29950	29950	29950	2
524	20250327	125700	960333525	29950	29950	29950	29950	2
525	20250327	125600	960273625	29950	29900	29950	29900	71
526	20250327	125500	958150575	29900	29925	29925	29900	9
527	20250327	125400	957881350	29950	29950	29950	29950	8
528	20250327	125300	957641750	29950	29900	29950	29900	13
529	20250327	125200	957252900	29950	29950	29950	29950	4
530	20250327	125100	957133100	29950	29900	29950	29850	32
531	20250327	125000	956177350	29950	29950	29950	29950	0
532	20250327	124900	956177350	29950	29950	29950	29950	2
533	20250327	124800	956117450	29900	29900	29900	29900	2
534	20250327	124700	956057650	29950	29950	29950	29950	5
535	20250327	124600	955907900	29900	29900	29900	29900	13
536	20250327	124500	955519200	29900	29900	29900	29900	1
537	20250327	124400	955489300	29900	30000	30000	29900	53
538	20250327	124300	953904450	29900	29900	29900	29875	123
539	20250327	124200	950226775	29900	29900	29900	29900	15
540	20250327	124100	949778275	29900	29900	29900	29900	2
541	20250327	124000	949718475	29900	29900	29900	29900	2
542	20250327	123900	949658675	29900	29900	29900	29900	2
543	20250327	123800	949598875	29900	29800	29900	29800	38
544	20250327	123700	948464675	29800	29800	29800	29800	50
545	20250327	123600	946974675	29800	29800	29800	29800	10
546	20250327	123500	946676675	29800	29800	29800	29800	123
547	20250327	123400	943011275	29800	29750	29800	29700	43
548	20250327	123300	941732225	29700	29700	29700	29700	11
549	20250327	123200	941405525	29700	29700	29725	29700	230
550	20250327	123100	934574500	29700	29750	29750	29700	51
551	20250327	123000	933059750	29700	29750	29750	29700	27
552	20250327	122900	932257250	29750	29750	29750	29750	4
553	20250327	122800	932138250	29700	29700	29750	29700	275
554	20250327	122700	923970550	29750	29800	29800	29750	57
555	20250327	122600	922274725	29750	29800	29800	29750	26
556	20250327	122500	921501125	29750	29800	29800	29750	13
557	20250327	122400	921114225	29800	29800	29800	29800	20
558	20250327	122300	920518225	29750	29750	29750	29750	47
559	20250327	122200	919119975	29750	29800	29800	29750	3
560	20250327	122100	919030650	29800	29800	29800	29800	3
561	20250327	122000	918941250	29800	29900	29900	29800	57
562	20250327	121900	917242550	29800	29800	29800	29800	100
563	20250327	121800	914262550	29800	29800	29800	29800	10
564	20250327	121700	913964550	29800	29900	29900	29800	5
565	20250327	121600	913815375	29800	29800	29900	29800	26
566	20250327	121500	913040375	29800	29800	29800	29800	13
567	20250327	121400	912652975	29750	29750	29750	29750	233
568	20250327	121300	905721225	29750	29800	29800	29750	23
569	20250327	121200	905036900	29800	29800	29800	29800	14
570	20250327	121100	904619700	29800	29750	29800	29750	64
571	20250327	121000	902712850	29750	29800	29800	29750	251
572	20250327	120900	895235300	29800	29800	29800	29800	144
573	20250327	120800	890944100	29800	29875	29875	29800	120
574	20250327	120700	887364475	29900	29900	29900	29900	6
575	20250327	120600	887185075	29850	29850	29850	29850	100
576	20250327	120500	884200075	29850	29850	29850	29850	0
577	20250327	120400	884200075	29850	29900	29900	29850	37
578	20250327	120300	883095575	29900	29900	29900	29900	11
579	20250327	120200	882766675	29900	29900	29900	29900	58
580	20250327	120100	881032475	29900	29900	29900	29900	0
581	20250327	120000	881032475	29900	29900	29900	29900	0
582	20250327	115900	881032475	29900	29900	29900	29900	0
583	20250327	115800	881032475	29900	29900	29900	29900	0
584	20250327	115700	881032475	29900	29900	29900	29900	68
585	20250327	115600	878999275	30000	30000	30000	30000	0
586	20250327	115500	878999275	30000	29950	30000	29950	13
587	20250327	115400	878609825	29950	29950	29950	29950	156
588	20250327	115300	873937625	29950	29950	29950	29950	0
589	20250327	115200	873937625	29950	29950	29950	29950	23
590	20250327	115100	873248775	29950	29950	29950	29950	5
591	20250327	115000	873099025	29950	29950	29950	29950	0
592	20250327	114900	873099025	29950	29950	29950	29950	6
593	20250327	114800	872919325	29950	29950	29950	29950	16
594	20250327	114700	872440125	29950	29950	29950	29950	0
595	20250327	114600	872440125	29950	30000	30000	29950	100
596	20250327	114500	869441475	30000	30000	30000	30000	24
597	20250327	114400	868721475	30000	30050	30050	30000	7
598	20250327	114300	868511175	30050	30050	30050	30050	5
599	20250327	114200	868360925	30100	30050	30100	30050	4
600	20250327	114100	868240675	30100	30100	30100	30100	0
601	20250327	114000	868240675	30100	30000	30100	30000	63
602	20250327	113900	866350575	30000	30050	30050	30000	60
603	20250327	113800	864550125	30050	30050	30050	30050	2
604	20250327	113700	864490025	30050	30050	30050	30050	8
605	20250327	113600	864249625	30050	30000	30050	30000	74
606	20250327	113500	862027425	29950	30000	30000	29950	36
607	20250327	113400	860948525	29950	30000	30000	29950	6
608	20250327	113300	860768575	30000	30000	30000	30000	0
609	20250327	113200	860768575	30000	30000	30000	30000	385
610	20250327	113100	849218575	30000	30000	30000	30000	0
611	20250327	113000	849218575	30000	30000	30000	30000	731
612	20250327	112900	827288575	30000	30050	30050	30000	125
613	20250327	112800	823538475	30050	30050	30050	30050	6
614	20250327	112700	823358175	30050	30050	30050	30050	2
615	20250327	112600	823298075	30050	30100	30100	30050	79
616	20250327	112500	820924025	30050	30100	30100	30050	72
617	20250327	112400	818760325	30100	30100	30100	30100	3
618	20250327	112300	818670025	30100	30100	30100	30100	4
619	20250327	112200	818549625	30100	30150	30200	30100	89
620	20250327	112100	815868025	30150	30150	30150	30150	4
621	20250327	112000	815747425	30200	30200	30200	30200	20
622	20250327	111900	815143425	30200	30200	30200	30200	2
623	20250327	111800	815083025	30200	30250	30250	30200	35
624	20250327	111700	814025925	30200	30250	30250	30200	21
625	20250327	111600	813391575	30200	30200	30200	30200	1
626	20250327	111500	813361375	30250	30250	30250	30250	2
627	20250327	111400	813300875	30100	30250	30250	30100	12
628	20250327	111300	812939375	30250	30250	30250	30250	2
629	20250327	111200	812878875	30250	30250	30250	30250	2
630	20250327	111100	812818375	30250	30250	30250	30250	2
631	20250327	111000	812757875	30300	30150	30300	30150	68
632	20250327	110900	810699675	30150	30150	30150	30150	2
633	20250327	110800	810639375	30150	30100	30150	30050	10
634	20250327	110700	810338525	30150	30150	30150	30150	5
635	20250327	110600	810187775	30150	30150	30150	30050	205
636	20250327	110500	804026275	30100	30150	30150	30100	11
637	20250327	110400	803695025	30100	30150	30150	30100	46
638	20250327	110300	802309625	30250	30250	30250	30250	2
639	20250327	110200	802249125	30250	30200	30250	30200	9
640	20250327	110100	801977225	30200	30250	30250	30200	10
641	20250327	110000	801675125	30200	30250	30250	30200	18
642	20250327	105900	801131425	30300	30250	30300	30250	12
643	20250327	105800	800768325	30250	30250	30250	30250	25
644	20250327	105700	800012075	30250	30250	30250	30250	2
645	20250327	105600	799951575	30250	30200	30250	30100	33
646	20250327	105500	798957175	30300	30250	30300	30250	104
647	20250327	105400	795811075	30250	30250	30250	30200	15
648	20250327	105300	795357425	30250	30250	30250	30050	334
649	20250327	105200	785312425	30250	30150	30250	30150	31
650	20250327	105100	784377675	30150	30200	30250	30150	85
651	20250327	105000	781814275	30250	30250	30250	30250	2
652	20250327	104900	781753775	30250	30250	30250	30200	20
653	20250327	104800	781149275	30250	30250	30250	30200	59
654	20250327	104700	779367075	30200	30250	30250	30200	122
655	20250327	104600	775682275	30250	30350	30350	30250	66
656	20250327	104500	773683275	30350	30400	30400	30300	45
657	20250327	104400	772317625	30350	30375	30375	30350	177
658	20250327	104300	766945625	30400	30400	30400	30400	2
659	20250327	104200	766884825	30400	30450	30450	30400	29
660	20250327	104100	766003125	30400	30400	30450	30400	72
661	20250327	104000	763814225	30400	30400	30450	30400	1129
662	20250327	103900	729492525	30400	30450	30450	30400	506
663	20250327	103800	714109800	30400	30450	30450	30400	48
664	20250327	103700	712650450	30450	30450	30450	30450	42
665	20250327	103600	711371550	30400	30450	30450	30400	46
666	20250327	103500	709973050	30450	30450	30450	30450	5
667	20250327	103400	709820800	30450	30400	30450	30400	246
668	20250327	103300	702342300	30450	30450	30450	30400	211
669	20250327	103200	695927300	30450	30450	30450	30450	28
670	20250327	103100	695074700	30450	30450	30450	30450	2
671	20250327	103000	695013800	30450	30450	30450	30400	295
672	20250327	102900	686044850	30450	30450	30450	30450	5
673	20250327	102800	685892600	30400	30450	30450	30400	9
674	20250327	102700	685618800	30400	30450	30450	30400	94
675	20250327	102600	682760950	30400	30450	30450	30400	10
676	20250327	102500	682456750	30400	30450	30450	30400	10
677	20250327	102400	682152500	30450	30400	30450	30400	511
678	20250327	102300	666617900	30450	30400	30450	30400	17
679	20250327	102200	666100900	30450	30450	30450	30450	156
680	20250327	102100	661350700	30400	30450	30450	30300	21
681	20250327	102000	660713150	30450	30450	30450	30450	4
682	20250327	101900	660591350	30450	30450	30450	30450	5
683	20250327	101800	660439100	30350	30450	30450	30350	6
684	20250327	101700	660256500	30450	30350	30450	30350	5
685	20250327	101600	660104350	30400	30400	30400	30400	4
686	20250327	101500	659982750	30300	30400	30400	30300	38
687	20250327	101400	658828550	30400	30400	30400	30400	61
688	20250327	101300	656974150	30400	30350	30400	30300	59
689	20250327	101200	655186000	30350	30350	30350	30300	53
690	20250327	101100	653577550	30350	30350	30350	30250	5
691	20250327	101000	653425900	30350	30350	30350	30350	9
692	20250327	100900	653152750	30350	30300	30350	30250	46
693	20250327	100800	651758650	30300	30350	30350	30300	6
694	20250327	100700	651576650	30350	30400	30400	30300	44
695	20250327	100600	650243150	30400	30400	30400	30250	58
696	20250327	100500	648485300	30400	30400	30400	30300	138
697	20250327	100400	644303300	30300	30400	30400	30300	119
698	20250327	100300	640697100	30350	30400	30450	30350	131
699	20250327	100200	636715650	30450	30450	30450	30450	4
700	20250327	100100	636593850	30450	30400	30450	30400	16
701	20250327	100000	636106900	30500	30500	30550	30500	58
702	20250327	095900	634337800	30500	30600	30600	30450	225
703	20250327	095800	627480050	30600	30650	30650	30500	48
704	20250327	095700	626014600	30650	30700	30700	30450	182
705	20250327	095600	620465350	30700	30600	30700	30500	126
706	20250327	095500	616612900	30600	30650	30650	30500	57
707	20250327	095400	614872650	30550	30600	30650	30550	315
708	20250327	095300	605233350	30600	30600	30600	30500	47
709	20250327	095200	603798400	30500	30650	30650	30450	411
710	20250327	095100	591262250	30500	30700	30750	30400	327
711	20250327	095000	581284950	30700	30400	30700	30250	661
712	20250327	094900	561103300	30400	30350	30400	30250	301
713	20250327	094800	551980650	30300	30300	30300	30200	685
714	20250327	094700	531243950	30300	30300	30300	30250	125
715	20250327	094600	527462300	30300	30250	30300	30250	37
716	20250327	094500	526342650	30250	30250	30250	30250	23
717	20250327	094400	525646900	30200	30200	30200	30200	51
718	20250327	094300	524106700	30250	30250	30250	30150	294
719	20250327	094200	515213400	30250	30250	30250	30200	64
720	20250327	094100	513278250	30250	30200	30250	30200	560
721	20250327	094000	496366150	30200	30150	30200	30150	172
722	20250327	093900	491175350	30150	30150	30150	30150	32
723	20250327	093800	490210550	30150	30150	30150	30150	15
724	20250327	093700	489758300	30200	30200	30200	30200	130
725	20250327	093600	485832300	30200	30150	30200	30150	149
726	20250327	093500	481337100	30150	30150	30150	30150	21
727	20250327	093400	480703950	30150	30150	30150	30150	10
728	20250327	093300	480402450	30150	30150	30150	30150	14
729	20250327	093200	479980350	30150	30100	30150	30100	51
730	20250327	093100	478443150	30150	30150	30150	30150	15
731	20250327	093000	477990900	30150	30150	30150	30100	21
732	20250327	092900	477358250	30150	30100	30150	30100	40
733	20250327	092800	476154000	30150	30200	30200	30000	22
734	20250327	092700	475490900	30200	30050	30200	29950	322
735	20250327	092600	465815500	30000	29850	30000	29800	1145
736	20250327	092500	431564350	29850	29750	29850	29750	425
737	20250327	092400	418909800	29750	29750	29800	29750	518
738	20250327	092300	403483550	29750	29775	29800	29750	97
739	20250327	092200	400596400	29750	29750	29800	29750	104
740	20250327	092100	397501550	29750	29675	29750	29650	942
741	20250327	092000	369488625	29675	29650	29675	29650	7
742	20250327	091900	369280950	29700	29700	29700	29650	514
743	20250327	091800	354021650	29750	29800	29800	29750	415
744	20250327	091700	341672150	29800	29700	29800	29700	129
745	20250327	091600	337839250	29650	29700	29700	29650	99
746	20250327	091500	334900650	29700	29800	29800	29700	326
747	20250327	091400	325210050	29850	29700	29850	29700	680
748	20250327	091300	305000350	29700	29750	29750	29700	122
749	20250327	091200	301374400	29700	29800	29850	29700	293
750	20250327	091100	292653150	29750	29800	29800	29700	315
751	20250327	091000	283273100	29750	29700	29750	29650	616
752	20250327	090900	264977500	29700	29650	29700	29600	234
753	20250327	090800	258047100	29650	29450	29650	29450	340
754	20250327	090700	248014000	29450	29400	29450	29400	719
755	20250327	090600	226873500	29400	29350	29400	29350	541
756	20250327	090500	210983200	29350	29500	29500	29350	550
757	20250327	090400	194789650	29500	29350	29550	29300	1170
758	20250327	090300	160303750	29350	29300	29350	29200	794
759	20250327	090200	137062100	29300	29500	29750	29250	1607
760	20250327	090100	89924150	29750	29700	29750	29450	1173
761	20250327	090000	55225700	29600	29650	29850	29600	1863